date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-04-26,1.12,3.0,0.51,0.51,9653,28.0,75.0,12.75,12.75,386.12,0.0,1.0
2013-04-29,1.4,1.5,1.2,1.2,12916,35.0,37.5,30.0,30.0,516.64,0.0,1.0
2013-04-30,1.29,1.5,1.0,1.5,12633,32.25,37.5,25.0,37.5,505.32,0.0,1.0
2013-05-01,1.2,1.2,1.01,1.05,7996,30.0,30.0,25.25,26.25,319.84,0.0,1.0
2013-05-02,1.1,1.1,0.91,1.0,9115,27.5,27.5,22.75,25.0,364.6,0.0,1.0
2013-05-03,1.1,1.14,1.0,1.0,15987,27.5,28.5,25.0,25.0,639.48,0.0,1.0
2013-05-06,1.14,1.14,1.14,1.14,2400,28.5,28.5,28.5,28.5,96,0.0,1.0
2013-05-07,1.0,1.06,1.0,1.01,24658,25.0,26.5,25.0,25.25,986.32,0.0,1.0
2013-05-08,1.0,1.11,0.85,1.11,6459,25.0,27.75,21.25,27.75,258.36,0.0,1.0
2013-05-09,0.65,0.77,0.625,0.7,20844,16.25,19.25,15.625,17.5,833.76,0.0,1.0
2013-05-10,0.9,0.9,0.65,0.71,7062,22.5,22.5,16.25,17.75,282.48,0.0,1.0
2013-05-13,0.76,1.1,0.75,1.1,7127,19.0,27.5,18.75,27.5,285.08,0.0,1.0
2013-05-14,0.94,1.0,0.7,0.7,8323,23.5,25.0,17.5,17.5,332.92,0.0,1.0
2013-05-15,0.86,0.985,0.85,0.94,8431,21.5,24.625,21.25,23.5,337.24,0.0,1.0
2013-05-16,1.01,1.05,0.97,1.01,10306,25.25,26.25,24.25,25.25,412.24,0.0,1.0
2013-05-17,0.99,1.01,0.99,1.01,20077,24.75,25.25,24.75,25.25,803.08,0.0,1.0
2013-05-20,0.95,1.0,0.81,1.0,28219,23.75,25.0,20.25,25.0,1128.76,0.0,1.0
2013-05-21,0.81,0.95,0.78,0.9,18500,20.25,23.75,19.5,22.5,740,0.0,1.0
2013-05-22,0.75,0.815,0.75,0.815,7156,18.75,20.375,18.75,20.375,286.24,0.0,1.0
2013-05-23,0.66,0.75,0.65,0.75,19554,16.5,18.75,16.25,18.75,782.16,0.0,1.0
2013-05-24,0.86,0.86,0.6,0.6,3300,21.5,21.5,15.0,15.0,132,0.0,1.0
2013-05-28,0.86,0.86,0.86,0.86,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2013-05-29,0.86,0.86,0.86,0.86,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2013-05-30,0.8,0.8,0.66,0.66,14582,20.0,20.0,16.5,16.5,583.28,0.0,1.0
2013-05-31,0.7,0.75,0.7,0.75,6747,17.5,18.75,17.5,18.75,269.88,0.0,1.0
2013-06-03,0.65,0.65,0.65,0.65,4952,16.25,16.25,16.25,16.25,198.08,0.0,1.0
2013-06-04,0.65,0.66,0.55,0.66,14926,16.25,16.5,13.75,16.5,597.04,0.0,1.0
2013-06-05,0.65,0.65,0.65,0.65,2055,16.25,16.25,16.25,16.25,82.2,0.0,1.0
2013-06-06,0.6,0.6,0.55,0.55,5500,15.0,15.0,13.75,13.75,220,0.0,1.0
2013-06-07,0.64,0.64,0.54,0.6,27691,16.0,16.0,13.5,15.0,1107.64,0.0,1.0
2013-06-10,0.64,0.64,0.64,0.64,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2013-06-11,0.6,0.6,0.53,0.54,24504,15.0,15.0,13.25,13.5,980.16,0.0,1.0
2013-06-12,0.67,0.7,0.58,0.6,40087,16.75,17.5,14.5,15.0,1603.48,0.0,1.0
2013-06-13,0.6,0.76,0.6,0.67,3197,15.0,19.0,15.0,16.75,127.88,0.0,1.0
2013-06-14,0.6,0.6,0.55,0.55,2380,15.0,15.0,13.75,13.75,95.2,0.0,1.0
2013-06-17,0.6,0.6,0.6,0.6,895,15.0,15.0,15.0,15.0,35.8,0.0,1.0
2013-06-18,0.45,0.65,0.44,0.65,25197,11.25,16.25,11.0,16.25,1007.88,0.0,1.0
2013-06-19,0.5,0.5,0.5,0.5,1200,12.5,12.5,12.5,12.5,48,0.0,1.0
2013-06-20,0.55,0.67,0.5,0.5,3100,13.75,16.75,12.5,12.5,124,0.0,1.0
2013-06-21,0.499,0.52,0.499,0.52,1400,12.475,13.0,12.475,13.0,56,0.0,1.0
2013-06-24,0.3,0.499,0.293,0.499,43852,7.5,12.475,7.325,12.475,1754.08,0.0,1.0
2013-06-25,0.34,0.44,0.28,0.4,37232,8.5,11.0,7.0,10.0,1489.28,0.0,1.0
2013-06-26,0.3999,0.58,0.28,0.28,57582,9.9975,14.5,7.0,7.0,2303.28,0.0,1.0
2013-06-27,0.47,0.51,0.4442,0.51,18130,11.75,12.75,11.105,12.75,725.2,0.0,1.0
2013-06-28,0.4,0.5,0.355,0.4798,49076,10.0,12.5,8.875,11.995,1963.04,0.0,1.0
2013-07-01,0.42,0.42,0.42,0.42,100,10.5,10.5,10.5,10.5,4,0.0,1.0
2013-07-02,0.41,0.53,0.41,0.4199,16840,10.25,13.25,10.25,10.4975,673.6,0.0,1.0
2013-07-03,0.42,0.51,0.4101,0.4101,3689,10.5,12.75,10.2525,10.2525,147.56,0.0,1.0
2013-07-05,0.54,0.54,0.5,0.5,2958,13.5,13.5,12.5,12.5,118.32,0.0,1.0
2013-07-08,0.48,0.48,0.48,0.48,9423,12.0,12.0,12.0,12.0,376.92,0.0,1.0
2013-07-09,0.48,0.48,0.48,0.48,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2013-07-10,0.5,0.5,0.451,0.451,5200,12.5,12.5,11.275,11.275,208,0.0,1.0
2013-07-11,0.45,0.51,0.45,0.51,2200,11.25,12.75,11.25,12.75,88,0.0,1.0
2013-07-12,0.45,0.48,0.45,0.46,7615,11.25,12.0,11.25,11.5,304.6,0.0,1.0
2013-07-15,0.45,0.45,0.45,0.45,1000,11.25,11.25,11.25,11.25,40,0.0,1.0
2013-07-16,0.51,0.55,0.39,0.55,1451,12.75,13.75,9.75,13.75,58.04,0.0,1.0
2013-07-17,0.51,0.51,0.425,0.425,1022,12.75,12.75,10.625,10.625,40.88,0.0,1.0
2013-07-18,0.43,0.51,0.43,0.51,30400,10.75,12.75,10.75,12.75,1216,0.0,1.0
2013-07-19,0.38,0.38,0.38,0.38,1014,9.5,9.5,9.5,9.5,40.56,0.0,1.0
2013-07-22,0.4,0.43,0.4,0.43,3165,10.0,10.75,10.0,10.75,126.6,0.0,1.0
2013-07-23,0.37,0.4,0.35,0.4,10000,9.25,10.0,8.75,10.0,400,0.0,1.0
2013-07-24,0.3501,0.4,0.31,0.37,63800,8.7525,10.0,7.75,9.25,2552,0.0,1.0
2013-07-25,0.38,0.38,0.355,0.355,11184,9.5,9.5,8.875,8.875,447.36,0.0,1.0
2013-07-26,0.35,0.448,0.35,0.43,43175,8.75,11.2,8.75,10.75,1727,0.0,1.0
2013-07-29,0.35,0.4,0.35,0.3799,29400,8.75,10.0,8.75,9.4975,1176,0.0,1.0
2013-07-30,0.355,0.3795,0.35,0.36,20500,8.875,9.4875,8.75,9.0,820,0.0,1.0
2013-07-31,0.35,0.44,0.35,0.44,14030,8.75,11.0,8.75,11.0,561.2,0.0,1.0
2013-08-01,0.41,0.47,0.4,0.44,7231,10.25,11.75,10.0,11.0,289.24,0.0,1.0
2013-08-02,0.47,0.47,0.4,0.4,1627,11.75,11.75,10.0,10.0,65.08,0.0,1.0
2013-08-05,0.48,0.48,0.42,0.47,5343,12.0,12.0,10.5,11.75,213.72,0.0,1.0
2013-08-06,0.43,0.48,0.41,0.48,17165,10.75,12.0,10.25,12.0,686.6,0.0,1.0
2013-08-07,0.45,0.45,0.42,0.42,9600,11.25,11.25,10.5,10.5,384,0.0,1.0
2013-08-08,0.4,0.45,0.4,0.45,6316,10.0,11.25,10.0,11.25,252.64,0.0,1.0
2013-08-09,0.41,0.465,0.366,0.4,25725,10.25,11.625,9.15,10.0,1029,0.0,1.0
2013-08-12,0.36,0.41,0.36,0.41,3165,9.0,10.25,9.0,10.25,126.6,0.0,1.0
2013-08-13,0.44,0.48,0.41,0.41,6099,11.0,12.0,10.25,10.25,243.96,0.0,1.0
2013-08-14,0.41,0.44,0.41,0.44,9700,10.25,11.0,10.25,11.0,388,0.0,1.0
2013-08-15,0.3601,0.48,0.36,0.46,67390,9.0025,12.0,9.0,11.5,2695.6,0.0,1.0
2013-08-16,0.41,0.48,0.37,0.41,16680,10.25,12.0,9.25,10.25,667.2,0.0,1.0
2013-08-19,0.4,0.41,0.31,0.41,34038,10.0,10.25,7.75,10.25,1361.52,0.0,1.0
2013-08-20,0.39,0.41,0.303,0.303,73921,9.75,10.25,7.575,7.575,2956.84,0.0,1.0
2013-08-21,0.475,0.475,0.37,0.4,66483,11.875,11.875,9.25,10.0,2659.32,0.0,1.0
2013-08-22,0.45,0.6,0.42,0.469,63206,11.25,15.0,10.5,11.725,2528.24,0.0,1.0
2013-08-23,0.4795,0.4795,0.445,0.445,3000,11.9875,11.9875,11.125,11.125,120,0.0,1.0
2013-08-26,0.4595,0.46,0.44,0.46,3920,11.4875,11.5,11.0,11.5,156.8,0.0,1.0
2013-08-27,0.3502,0.51,0.3502,0.4374,57839,8.755,12.75,8.755,10.935,2313.56,0.0,1.0
2013-08-28,0.51,0.51,0.46,0.46,5500,12.75,12.75,11.5,11.5,220,0.0,1.0
2013-08-29,0.4499,0.51,0.4,0.51,11555,11.2475,12.75,10.0,12.75,462.2,0.0,1.0
2013-08-30,0.452,0.5,0.4,0.4499,112959,11.3,12.5,10.0,11.2475,4518.36,0.0,1.0
2013-09-03,0.5,0.55,0.47,0.479,114544,12.5,13.75,11.75,11.975,4581.76,0.0,1.0
2013-09-04,0.4701,0.57,0.44,0.5,77504,11.7525,14.25,11.0,12.5,3100.16,0.0,1.0
2013-09-05,0.53,0.53,0.45,0.5,69450,13.25,13.25,11.25,12.5,2778,0.0,1.0
2013-09-06,0.47,0.5299,0.4601,0.48,133989,11.75,13.2475,11.5025,12.0,5359.56,0.0,1.0
2013-09-09,0.5165,0.65,0.45,0.65,180122,12.9125,16.25,11.25,16.25,7204.88,0.0,1.0
2013-09-10,0.49,0.5169,0.46,0.48,118600,12.25,12.9225,11.5,12.0,4744,0.0,1.0
2013-09-11,0.485,0.4995,0.45,0.47,51250,12.125,12.4875,11.25,11.75,2050,0.0,1.0
2013-09-12,0.4101,0.4647,0.4101,0.45,14747,10.2525,11.6175,10.2525,11.25,589.88,0.0,1.0
2013-09-13,0.5,0.5,0.457,0.457,40156,12.5,12.5,11.425,11.425,1606.24,0.0,1.0
2013-09-16,0.42,0.51,0.42,0.45,31100,10.5,12.75,10.5,11.25,1244,0.0,1.0
2013-09-17,0.4695,0.4699,0.4,0.4699,37629,11.7375,11.7475,10.0,11.7475,1505.16,0.0,1.0
2013-09-18,0.437,0.5,0.41,0.4699,32037,10.925,12.5,10.25,11.7475,1281.48,0.0,1.0
2013-09-19,0.427,0.4995,0.4,0.4995,51400,10.675,12.4875,10.0,12.4875,2056,0.0,1.0
2013-09-20,0.42,0.427,0.42,0.427,7000,10.5,10.675,10.5,10.675,280,0.0,1.0
2013-09-23,0.4199,0.4199,0.39,0.39,3100,10.4975,10.4975,9.75,9.75,124,0.0,1.0
2013-09-24,0.43,0.43,0.43,0.43,425,10.75,10.75,10.75,10.75,17,0.0,1.0
2013-09-25,0.34,0.37,0.34,0.37,53082,8.5,9.25,8.5,9.25,2123.28,0.0,1.0
2013-09-26,0.3899,0.4,0.3401,0.39,37950,9.7475,10.0,8.5025,9.75,1518,0.0,1.0
2013-09-27,0.3899,0.3899,0.3899,0.3899,0,9.7475,9.7475,9.7475,9.7475,0,0.0,1.0
2013-09-30,0.3899,0.3899,0.3899,0.3899,0,9.7475,9.7475,9.7475,9.7475,0,0.0,1.0
2013-10-01,0.4,0.4,0.38,0.38,30250,10.0,10.0,9.5,9.5,1210,0.0,1.0
2013-10-02,0.3,0.395,0.3,0.35,29490,7.5,9.875,7.5,8.75,1179.6,0.0,1.0
2013-10-03,0.35,0.35,0.35,0.35,17902,8.75,8.75,8.75,8.75,716.08,0.0,1.0
2013-10-04,0.45,0.45,0.35,0.35,16852,11.25,11.25,8.75,8.75,674.08,0.0,1.0
2013-10-07,0.43,0.43,0.35,0.4,20200,10.75,10.75,8.75,10.0,808,0.0,1.0
2013-10-08,0.51,0.51,0.39,0.43,28258,12.75,12.75,9.75,10.75,1130.32,0.0,1.0
2013-10-09,0.4179,0.42,0.398,0.398,2700,10.4475,10.5,9.95,9.95,108,0.0,1.0
2013-10-10,0.42,0.495,0.3501,0.4179,47322,10.5,12.375,8.7525,10.4475,1892.88,0.0,1.0
2013-10-11,0.49,0.49,0.42,0.42,4460,12.25,12.25,10.5,10.5,178.4,0.0,1.0
2013-10-14,0.45,0.49,0.41,0.49,19013,11.25,12.25,10.25,12.25,760.52,0.0,1.0
2013-10-15,0.46,0.46,0.41,0.41,11942,11.5,11.5,10.25,10.25,477.68,0.0,1.0
2013-10-16,0.43,0.43,0.3701,0.43,37346,10.75,10.75,9.2525,10.75,1493.84,0.0,1.0
2013-10-17,0.47,0.47,0.36,0.36,40650,11.75,11.75,9.0,9.0,1626,0.0,1.0
2013-10-18,0.465,0.465,0.4201,0.4201,9725,11.625,11.625,10.5025,10.5025,389,0.0,1.0
2013-10-21,0.44,0.48,0.4,0.465,57661,11.0,12.0,10.0,11.625,2306.44,0.0,1.0
2013-10-22,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-10-23,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2013-10-24,0.4399,0.4399,0.4099,0.41,1400,10.9975,10.9975,10.2475,10.25,56,0.0,1.0
2013-10-25,0.3995,0.4099,0.3221,0.356,29390,9.9875,10.2475,8.0525,8.9,1175.6,0.0,1.0
2013-10-28,0.3999,0.3999,0.3999,0.3999,1000,9.9975,9.9975,9.9975,9.9975,40,0.0,1.0
2013-10-29,0.3995,0.3995,0.3401,0.3401,3700,9.9875,9.9875,8.5025,8.5025,148,0.0,1.0
2013-10-30,0.4,0.4,0.33,0.3999,27400,10.0,10.0,8.25,9.9975,1096,0.0,1.0
2013-10-31,0.3888,0.3888,0.36,0.36,1300,9.72,9.72,9.0,9.0,52,0.0,1.0
2013-11-01,0.38,0.41,0.3301,0.36,74400,9.5,10.25,8.2525,9.0,2976,0.0,1.0
2013-11-04,0.33,0.36,0.33,0.36,23434,8.25,9.0,8.25,9.0,937.36,0.0,1.0
2013-11-05,0.3301,0.39,0.3301,0.34,112304,8.2525,9.75,8.2525,8.5,4492.16,0.0,1.0
2013-11-06,0.33,0.35,0.33,0.35,199024,8.25,8.75,8.25,8.75,7960.96,0.0,1.0
2013-11-07,0.33,0.34,0.3,0.3,42400,8.25,8.5,7.5,7.5,1696,0.0,1.0
2013-11-08,0.329,0.3299,0.31,0.31,25150,8.225,8.2475,7.75,7.75,1006,0.0,1.0
2013-11-11,0.4,0.4,0.31,0.34,14100,10.0,10.0,7.75,8.5,564,0.0,1.0
2013-11-12,0.35,0.38,0.3202,0.36,37608,8.75,9.5,8.005,9.0,1504.32,0.0,1.0
2013-11-13,0.37,0.37,0.337,0.35,57408,9.25,9.25,8.425,8.75,2296.32,0.0,1.0
2013-11-14,0.2501,0.37,0.25,0.37,119500,6.2525,9.25,6.25,9.25,4780,0.0,1.0
2013-11-15,0.28,0.3095,0.25,0.2969,175800,7.0,7.7375,6.25,7.4225,7032,0.0,1.0
2013-11-18,0.3,0.32,0.28,0.28,97704,7.5,8.0,7.0,7.0,3908.16,0.0,1.0
2013-11-19,0.283,0.32,0.251,0.283,105730,7.075,8.0,6.275,7.075,4229.2,0.0,1.0
2013-11-20,0.34,0.375,0.305,0.319,284850,8.5,9.375,7.625,7.975,11394,0.0,1.0
2013-11-21,0.4,0.4,0.3101,0.34,42245,10.0,10.0,7.7525,8.5,1689.8,0.0,1.0
2013-11-22,0.43,0.45,0.368,0.37,91754,10.75,11.25,9.2,9.25,3670.16,0.0,1.0
2013-11-25,0.42,0.44,0.3556,0.411,82550,10.5,11.0,8.89,10.275,3302,0.0,1.0
2013-11-26,0.41,0.42,0.38,0.42,32572,10.25,10.5,9.5,10.5,1302.88,0.0,1.0
2013-11-27,0.365,0.3801,0.35,0.3801,8000,9.125,9.5025,8.75,9.5025,320,0.0,1.0
2013-11-29,0.42,0.455,0.382,0.455,111945,10.5,11.375,9.55,11.375,4477.8,0.0,1.0
2013-12-02,0.4,0.41,0.3646,0.41,32900,10.0,10.25,9.115,10.25,1316,0.0,1.0
2013-12-03,0.35,0.4,0.341,0.4,78055,8.75,10.0,8.525,10.0,3122.2,0.0,1.0
2013-12-04,0.3501,0.39,0.335,0.35,117650,8.7525,9.75,8.375,8.75,4706,0.0,1.0
2013-12-05,0.32,0.36,0.32,0.35,75000,8.0,9.0,8.0,8.75,3000,0.0,1.0
2013-12-06,0.33,0.37,0.33,0.33,133739,8.25,9.25,8.25,8.25,5349.56,0.0,1.0
2013-12-09,0.38,0.39,0.34,0.345,393900,9.5,9.75,8.5,8.625,15756,0.0,1.0
2013-12-10,0.355,0.385,0.32,0.38,255968,8.875,9.625,8.0,9.5,10238.72,0.0,1.0
2013-12-11,0.335,0.359,0.335,0.3549,19162,8.375,8.975,8.375,8.8725,766.48,0.0,1.0
2013-12-12,0.32,0.35,0.32,0.332,164883,8.0,8.75,8.0,8.3,6595.32,0.0,1.0
2013-12-13,0.325,0.33,0.31,0.31,46321,8.125,8.25,7.75,7.75,1852.84,0.0,1.0
2013-12-16,0.335,0.34,0.33,0.33,57917,8.375,8.5,8.25,8.25,2316.68,0.0,1.0
2013-12-17,0.315,0.34,0.31,0.34,75200,7.875,8.5,7.75,8.5,3008,0.0,1.0
2013-12-18,0.3699,0.3699,0.305,0.31,47410,9.2475,9.2475,7.625,7.75,1896.4,0.0,1.0
2013-12-19,0.36,0.36,0.28,0.3074,123900,9.0,9.0,7.0,7.685,4956,0.0,1.0
2013-12-20,0.34,0.345,0.306,0.345,66243,8.5,8.625,7.65,8.625,2649.72,0.0,1.0
2013-12-23,0.35,0.35,0.3152,0.35,75900,8.75,8.75,7.88,8.75,3036,0.0,1.0
2013-12-24,0.33,0.3994,0.3202,0.34,169175,8.25,9.985,8.005,8.5,6767,0.0,1.0
2013-12-26,0.3399,0.3494,0.3151,0.345,58210,8.4975,8.735,7.8775,8.625,2328.4,0.0,1.0
2013-12-27,0.335,0.3495,0.3015,0.3151,24310,8.375,8.7375,7.5375,7.8775,972.4,0.0,1.0
2013-12-30,0.335,0.335,0.32,0.33,94700,8.375,8.375,8.0,8.25,3788,0.0,1.0
2013-12-31,0.33,0.335,0.31,0.33,76819,8.25,8.375,7.75,8.25,3072.76,0.0,1.0
2014-01-02,0.32,0.33,0.3051,0.31,45000,8.0,8.25,7.6275,7.75,1800,0.0,1.0
2014-01-03,0.3,0.32,0.3,0.32,60344,7.5,8.0,7.5,8.0,2413.76,0.0,1.0
2014-01-06,0.345,0.37,0.2902,0.2902,227122,8.625,9.25,7.255,7.255,9084.88,0.0,1.0
2014-01-07,0.339,0.35,0.31,0.34,140800,8.475,8.75,7.75,8.5,5632,0.0,1.0
2014-01-08,0.3385,0.3385,0.315,0.315,12250,8.4625,8.4625,7.875,7.875,490,0.0,1.0
2014-01-09,0.32,0.32,0.31,0.32,17095,8.0,8.0,7.75,8.0,683.8,0.0,1.0
2014-01-10,0.3099,0.31,0.3,0.305,90093,7.7475,7.75,7.5,7.625,3603.72,0.0,1.0
2014-01-13,0.3,0.3098,0.29,0.3098,31402,7.5,7.745,7.25,7.745,1256.08,0.0,1.0
2014-01-14,0.3,0.3,0.28,0.28,11707,7.5,7.5,7.0,7.0,468.28,0.0,1.0
2014-01-15,0.293,0.3,0.25,0.29,128375,7.325,7.5,6.25,7.25,5135,0.0,1.0
2014-01-16,0.295,0.33,0.29,0.2965,59088,7.375,8.25,7.25,7.4125,2363.52,0.0,1.0
2014-01-17,0.315,0.325,0.29,0.325,80340,7.875,8.125,7.25,8.125,3213.6,0.0,1.0
2014-01-21,0.28,0.2902,0.2501,0.2902,144510,7.0,7.255,6.2525,7.255,5780.4,0.0,1.0
2014-01-22,0.3,0.3008,0.27,0.27,108179,7.5,7.52,6.75,6.75,4327.16,0.0,1.0
2014-01-23,0.3,0.3008,0.2725,0.3008,13450,7.5,7.52,6.8125,7.52,538,0.0,1.0
2014-01-24,0.315,0.315,0.2801,0.2801,51730,7.875,7.875,7.0025,7.0025,2069.2,0.0,1.0
2014-01-27,0.33,0.34,0.315,0.315,33220,8.25,8.5,7.875,7.875,1328.8,0.0,1.0
2014-01-28,0.33,0.35,0.31,0.335,169740,8.25,8.75,7.75,8.375,6789.6,0.0,1.0
2014-01-29,0.3012,0.33,0.3012,0.33,12500,7.53,8.25,7.53,8.25,500,0.0,1.0
2014-01-30,0.324,0.3399,0.31,0.33,103930,8.1,8.4975,7.75,8.25,4157.2,0.0,1.0
2014-01-31,0.337,0.337,0.337,0.337,1200,8.425,8.425,8.425,8.425,48,0.0,1.0
2014-02-03,0.3375,0.339,0.315,0.337,24150,8.4375,8.475,7.875,8.425,966,0.0,1.0
2014-02-04,0.315,0.3399,0.3,0.33,80505,7.875,8.4975,7.5,8.25,3220.2,0.0,1.0
2014-02-05,0.295,0.31,0.285,0.31,275792,7.375,7.75,7.125,7.75,11031.68,0.0,1.0
2014-02-06,0.3,0.3,0.246,0.295,924528,7.5,7.5,6.15,7.375,36981.12,0.0,1.0
2014-02-07,0.295,0.295,0.28,0.29,75501,7.375,7.375,7.0,7.25,3020.04,0.0,1.0
2014-02-10,0.29,0.29,0.28,0.28,20120,7.25,7.25,7.0,7.0,804.8,0.0,1.0
2014-02-11,0.296,0.3,0.29,0.29,300847,7.4,7.5,7.25,7.25,12033.88,0.0,1.0
2014-02-12,0.295,0.33,0.295,0.3,32139,7.375,8.25,7.375,7.5,1285.56,0.0,1.0
2014-02-13,0.2995,0.3,0.295,0.295,196950,7.4875,7.5,7.375,7.375,7878,0.0,1.0
2014-02-14,0.305,0.32,0.295,0.2995,686415,7.625,8.0,7.375,7.4875,27456.6,0.0,1.0
2014-02-18,0.295,0.3,0.295,0.3,205900,7.375,7.5,7.375,7.5,8236,0.0,1.0
2014-02-19,0.29,0.2975,0.29,0.2975,49900,7.25,7.4375,7.25,7.4375,1996,0.0,1.0
2014-02-20,0.29,0.29,0.29,0.29,13000,7.25,7.25,7.25,7.25,520,0.0,1.0
2014-02-21,0.29,0.29,0.28,0.2825,55200,7.25,7.25,7.0,7.0625,2208,0.0,1.0
2014-02-24,0.29,0.29,0.2725,0.29,31526,7.25,7.25,6.8125,7.25,1261.04,0.0,1.0
2014-02-25,0.29,0.29,0.29,0.29,2500,7.25,7.25,7.25,7.25,100,0.0,1.0
2014-02-26,0.289,0.29,0.275,0.29,45150,7.225,7.25,6.875,7.25,1806,0.0,1.0
2014-02-27,0.275,0.276,0.27,0.276,40501,6.875,6.9,6.75,6.9,1620.04,0.0,1.0
2014-02-28,0.27,0.28,0.261,0.275,53620,6.75,7.0,6.525,6.875,2144.8,0.0,1.0
2014-03-03,0.28,0.29,0.27,0.27,25714,7.0,7.25,6.75,6.75,1028.56,0.0,1.0
2014-03-04,0.275,0.285,0.261,0.2651,229820,6.875,7.125,6.525,6.6275,9192.8,0.0,1.0
2014-03-05,0.28,0.2849,0.267,0.2849,4056,7.0,7.1225,6.675,7.1225,162.24,0.0,1.0
2014-03-06,0.285,0.285,0.275,0.275,14225,7.125,7.125,6.875,6.875,569,0.0,1.0
2014-03-07,0.275,0.285,0.27,0.275,11561,6.875,7.125,6.75,6.875,462.44,0.0,1.0
2014-03-10,0.27,0.275,0.261,0.275,58700,6.75,6.875,6.525,6.875,2348,0.0,1.0
2014-03-11,0.27,0.28,0.26,0.261,158249,6.75,7.0,6.5,6.525,6329.96,0.0,1.0
2014-03-12,0.28,0.2895,0.2585,0.2585,109504,7.0,7.2375,6.4625,6.4625,4380.16,0.0,1.0
2014-03-13,0.28,0.28,0.265,0.27,30050,7.0,7.0,6.625,6.75,1202,0.0,1.0
2014-03-14,0.2603,0.29,0.2602,0.2602,136006,6.5075,7.25,6.505,6.505,5440.24,0.0,1.0
2014-03-17,0.2651,0.28,0.26,0.27,94990,6.6275,7.0,6.5,6.75,3799.6,0.0,1.0
2014-03-18,0.295,0.295,0.2651,0.28,335280,7.375,7.375,6.6275,7.0,13411.2,0.0,1.0
2014-03-19,0.35,0.37,0.28,0.288,1046639,8.75,9.25,7.0,7.2,41865.56,0.0,1.0
2014-03-20,0.48,0.49,0.36,0.36,2278208,12.0,12.25,9.0,9.0,91128.32,0.0,1.0
2014-03-21,0.45,0.52,0.405,0.495,1513891,11.25,13.0,10.125,12.375,60555.64,0.0,1.0
2014-03-24,0.51,0.51,0.4,0.45,558557,12.75,12.75,10.0,11.25,22342.28,0.0,1.0
2014-03-25,0.47,0.525,0.47,0.51,112284,11.75,13.125,11.75,12.75,4491.36,0.0,1.0
2014-03-26,0.48,0.525,0.48,0.51,458905,12.0,13.125,12.0,12.75,18356.2,0.0,1.0
2014-03-27,0.495,0.5,0.47,0.49,107213,12.375,12.5,11.75,12.25,4288.52,0.0,1.0
2014-03-28,0.49,0.4977,0.46,0.4977,274700,12.25,12.4425,11.5,12.4425,10988,0.0,1.0
2014-03-31,0.511,0.531,0.477,0.48,625238,12.775,13.275,11.925,12.0,25009.52,0.0,1.0
2014-04-01,0.61,0.63,0.4601,0.4601,513089,15.25,15.75,11.5025,11.5025,20523.56,0.0,1.0
2014-04-02,0.6175,0.68,0.605,0.62,831365,15.4375,17.0,15.125,15.5,33254.6,0.0,1.0
2014-04-03,0.635,0.65,0.581,0.61,248827,15.875,16.25,14.525,15.25,9953.08,0.0,1.0
2014-04-04,0.5999,0.66,0.58,0.635,429061,14.9975,16.5,14.5,15.875,17162.44,0.0,1.0
2014-04-07,0.61,0.6549,0.605,0.65,109810,15.25,16.3725,15.125,16.25,4392.4,0.0,1.0
2014-04-08,0.65,0.652,0.59,0.63,251182,16.25,16.3,14.75,15.75,10047.28,0.0,1.0
2014-04-09,0.6,0.65,0.56,0.65,130727,15.0,16.25,14.0,16.25,5229.08,0.0,1.0
2014-04-10,0.585,0.6,0.575,0.6,29524,14.625,15.0,14.375,15.0,1180.96,0.0,1.0
2014-04-11,0.575,0.6,0.575,0.58,26054,14.375,15.0,14.375,14.5,1042.16,0.0,1.0
2014-04-14,0.585,0.585,0.56,0.58,66316,14.625,14.625,14.0,14.5,2652.64,0.0,1.0
2014-04-15,0.4801,0.575,0.47,0.575,424078,12.0025,14.375,11.75,14.375,16963.12,0.0,1.0
2014-04-16,0.49,0.525,0.48,0.51,67853,12.25,13.125,12.0,12.75,2714.12,0.0,1.0
2014-04-17,0.52,0.52,0.4801,0.5,10500,13.0,13.0,12.0025,12.5,420,0.0,1.0
2014-04-21,0.525,0.53,0.516,0.516,25500,13.125,13.25,12.9,12.9,1020,0.0,1.0
2014-04-22,0.51,0.515,0.48,0.5,89710,12.75,12.875,12.0,12.5,3588.4,0.0,1.0
2014-04-23,0.498,0.5,0.49,0.49,35940,12.45,12.5,12.25,12.25,1437.6,0.0,1.0
2014-04-24,0.49,0.53,0.459,0.49,735637,12.25,13.25,11.475,12.25,29425.48,0.0,1.0
2014-04-25,0.499,0.499,0.42,0.48,316180,12.475,12.475,10.5,12.0,12647.2,0.0,1.0
2014-04-28,0.45,0.499,0.43,0.499,99081,11.25,12.475,10.75,12.475,3963.24,0.0,1.0
2014-04-29,0.47,0.47,0.4251,0.43,23269,11.75,11.75,10.6275,10.75,930.76,0.0,1.0
2014-04-30,0.425,0.455,0.415,0.4401,56792,10.625,11.375,10.375,11.0025,2271.68,0.0,1.0
2014-05-01,0.445,0.45,0.435,0.44,43342,11.125,11.25,10.875,11.0,1733.68,0.0,1.0
2014-05-02,0.445,0.45,0.43,0.435,41925,11.125,11.25,10.75,10.875,1677,0.0,1.0
2014-05-05,0.46,0.46,0.45,0.45,51925,11.5,11.5,11.25,11.25,2077,0.0,1.0
2014-05-06,0.435,0.46,0.435,0.46,66385,10.875,11.5,10.875,11.5,2655.4,0.0,1.0
2014-05-07,0.4,0.436,0.362,0.436,374961,10.0,10.9,9.05,10.9,14998.44,0.0,1.0
2014-05-08,0.4,0.41,0.4,0.4,13125,10.0,10.25,10.0,10.0,525,0.0,1.0
2014-05-09,0.4,0.4,0.3701,0.3701,5800,10.0,10.0,9.2525,9.2525,232,0.0,1.0
2014-05-12,0.42,0.425,0.4,0.4,54185,10.5,10.625,10.0,10.0,2167.4,0.0,1.0
2014-05-13,0.42,0.42,0.4,0.4,32838,10.5,10.5,10.0,10.0,1313.52,0.0,1.0
2014-05-14,0.43,0.43,0.4009,0.41,111800,10.75,10.75,10.0225,10.25,4472,0.0,1.0
2014-05-15,0.3851,0.43,0.3601,0.43,303621,9.6275,10.75,9.0025,10.75,12144.84,0.0,1.0
2014-05-16,0.3798,0.4,0.36,0.38,235803,9.495,10.0,9.0,9.5,9432.12,0.0,1.0
2014-05-19,0.381,0.39,0.376,0.39,55601,9.525,9.75,9.4,9.75,2224.04,0.0,1.0
2014-05-20,0.35,0.385,0.349,0.385,176677,8.75,9.625,8.725,9.625,7067.08,0.0,1.0
2014-05-21,0.36,0.36,0.29,0.35,352354,9.0,9.0,7.25,8.75,14094.16,0.0,1.0
2014-05-22,0.37,0.37,0.35,0.36,293200,9.25,9.25,8.75,9.0,11728,0.0,1.0
2014-05-23,0.37,0.37,0.37,0.37,24000,9.25,9.25,9.25,9.25,960,0.0,1.0
2014-05-27,0.34,0.37,0.34,0.37,155250,8.5,9.25,8.5,9.25,6210,0.0,1.0
2014-05-28,0.33,0.35,0.32,0.33,112573,8.25,8.75,8.0,8.25,4502.92,0.0,1.0
2014-05-29,0.31,0.33,0.3,0.32,419041,7.75,8.25,7.5,8.0,16761.64,0.0,1.0
2014-05-30,0.324,0.35,0.29,0.295,712230,8.1,8.75,7.25,7.375,28489.2,0.0,1.0
2014-06-02,0.32,0.33,0.3199,0.3199,80511,8.0,8.25,7.9975,7.9975,3220.44,0.0,1.0
2014-06-03,0.32,0.35,0.32,0.34,207339,8.0,8.75,8.0,8.5,8293.56,0.0,1.0
2014-06-04,0.315,0.3199,0.28,0.31,128478,7.875,7.9975,7.0,7.75,5139.12,0.0,1.0
2014-06-05,0.3011,0.315,0.3011,0.3011,24367,7.5275,7.875,7.5275,7.5275,974.68,0.0,1.0
2014-06-06,0.31,0.31,0.28,0.29,193335,7.75,7.75,7.0,7.25,7733.4,0.0,1.0
2014-06-09,0.325,0.329,0.3175,0.3175,156598,8.125,8.225,7.9375,7.9375,6263.92,0.0,1.0
2014-06-10,0.31,0.3299,0.31,0.3299,55638,7.75,8.2475,7.75,8.2475,2225.52,0.0,1.0
2014-06-11,0.3,0.3199,0.2904,0.3199,50128,7.5,7.9975,7.26,7.9975,2005.12,0.0,1.0
2014-06-12,0.28,0.3,0.28,0.3,36500,7.0,7.5,7.0,7.5,1460,0.0,1.0
2014-06-13,0.3175,0.3175,0.2801,0.2801,88605,7.9375,7.9375,7.0025,7.0025,3544.2,0.0,1.0
2014-06-16,0.3025,0.32,0.296,0.32,77866,7.5625,8.0,7.4,8.0,3114.64,0.0,1.0
2014-06-17,0.32,0.32,0.2901,0.32,173277,8.0,8.0,7.2525,8.0,6931.08,0.0,1.0
2014-06-18,0.34,0.34,0.318,0.318,125998,8.5,8.5,7.95,7.95,5039.92,0.0,1.0
2014-06-19,0.335,0.34,0.32,0.34,62870,8.375,8.5,8.0,8.5,2514.8,0.0,1.0
2014-06-20,0.335,0.36,0.3111,0.36,51739,8.375,9.0,7.7775,9.0,2069.56,0.0,1.0
2014-06-23,0.335,0.335,0.3121,0.3121,38274,8.375,8.375,7.8025,7.8025,1530.96,0.0,1.0
2014-06-24,0.335,0.34,0.3151,0.335,58200,8.375,8.5,7.8775,8.375,2328,0.0,1.0
2014-06-25,0.33,0.33,0.315,0.33,132189,8.25,8.25,7.875,8.25,5287.56,0.0,1.0
2014-06-26,0.33,0.36,0.3275,0.345,459856,8.25,9.0,8.1875,8.625,18394.24,0.0,1.0
2014-06-27,0.3299,0.3299,0.3299,0.3299,5020,8.2475,8.2475,8.2475,8.2475,200.8,0.0,1.0
2014-06-30,0.309,0.3299,0.301,0.3299,48750,7.725,8.2475,7.525,8.2475,1950,0.0,1.0
2014-07-01,0.33,0.33,0.31,0.32,115565,8.25,8.25,7.75,8.0,4622.6,0.0,1.0
2014-07-02,0.562,0.7,0.325,0.325,1601601,14.05,17.5,8.125,8.125,64064.04,0.0,1.0
2014-07-03,0.52,0.583,0.431,0.565,505160,13.0,14.575,10.775,14.125,20206.4,0.0,1.0
2014-07-07,0.62,0.62,0.515,0.515,530717,15.5,15.5,12.875,12.875,21228.68,0.0,1.0
2014-07-08,0.6,0.6245,0.55,0.6245,432175,15.0,15.6125,13.75,15.6125,17287,0.0,1.0
2014-07-09,0.696,0.725,0.595,0.598,1019263,17.4,18.125,14.875,14.95,40770.52,0.0,1.0
2014-07-10,0.6899,0.7,0.6,0.7,301313,17.2475,17.5,15.0,17.5,12052.52,0.0,1.0
2014-07-11,0.72,0.72,0.66,0.67,359250,18.0,18.0,16.5,16.75,14370,0.0,1.0
2014-07-14,0.74,0.74,0.67,0.719,263765,18.5,18.5,16.75,17.975,10550.6,0.0,1.0
2014-07-15,0.74,0.79,0.71,0.739,315722,18.5,19.75,17.75,18.475,12628.88,0.0,1.0
2014-07-16,0.815,0.85,0.69,0.76,709810,20.375,21.25,17.25,19.0,28392.4,0.0,1.0
2014-07-17,0.81,0.855,0.75,0.85,801954,20.25,21.375,18.75,21.25,32078.16,0.0,1.0
2014-07-18,0.845,0.85,0.8,0.809,277443,21.125,21.25,20.0,20.225,11097.72,0.0,1.0
2014-07-21,0.91,0.94,0.84,0.848,642555,22.75,23.5,21.0,21.2,25702.2,0.0,1.0
2014-07-22,1.07,1.18,0.915,0.915,1343990,26.75,29.5,22.875,22.875,53759.6,0.0,1.0
2014-07-23,1.02,1.08,0.93,1.075,1180021,25.5,27.0,23.25,26.875,47200.84,0.0,1.0
2014-07-24,1.05,1.05,0.94,1.04,1393556,26.25,26.25,23.5,26.0,55742.24,0.0,1.0
2014-07-25,1.03,1.08,0.99,1.07,1313691,25.75,27.0,24.75,26.75,52547.64,0.0,1.0
2014-07-28,0.92,1.04,0.885,1.04,761329,23.0,26.0,22.125,26.0,30453.16,0.0,1.0
2014-07-29,0.87,0.875,0.75,0.86,989761,21.75,21.875,18.75,21.5,39590.44,0.0,1.0
2014-07-30,0.81,0.875,0.78,0.87,742970,20.25,21.875,19.5,21.75,29718.8,0.0,1.0
2014-07-31,0.795,0.81,0.74,0.791,168211,19.875,20.25,18.5,19.775,6728.44,0.0,1.0
2014-08-01,0.76,0.8,0.73,0.8,186538,19.0,20.0,18.25,20.0,7461.52,0.0,1.0
2014-08-04,0.76,0.78,0.735,0.76,415867,19.0,19.5,18.375,19.0,16634.68,0.0,1.0
2014-08-05,0.76,0.775,0.74,0.769,135062,19.0,19.375,18.5,19.225,5402.48,0.0,1.0
2014-08-06,0.7575,0.82,0.708,0.78,634931,18.9375,20.5,17.7,19.5,25397.24,0.0,1.0
2014-08-07,0.756,0.76,0.72,0.74,212645,18.9,19.0,18.0,18.5,8505.8,0.0,1.0
2014-08-08,0.85,0.87,0.731,0.731,376340,21.25,21.75,18.275,18.275,15053.6,0.0,1.0
2014-08-11,0.765,0.975,0.765,0.9,643176,19.125,24.375,19.125,22.5,25727.04,0.0,1.0
2014-08-12,0.657,0.785,0.642,0.77,777984,16.425,19.625,16.05,19.25,31119.36,0.0,1.0
2014-08-13,0.675,0.675,0.616,0.643,450734,16.875,16.875,15.4,16.075,18029.36,0.0,1.0
2014-08-14,0.685,0.685,0.621,0.66,238480,17.125,17.125,15.525,16.5,9539.2,0.0,1.0
2014-08-15,0.645,0.685,0.62,0.685,215791,16.125,17.125,15.5,17.125,8631.64,0.0,1.0
2014-08-18,0.67,0.69,0.63,0.6445,181105,16.75,17.25,15.75,16.1125,7244.2,0.0,1.0
2014-08-19,0.74,0.7475,0.668,0.668,190734,18.5,18.6875,16.7,16.7,7629.36,0.0,1.0
2014-08-20,0.719,0.78,0.71,0.75,155967,17.975,19.5,17.75,18.75,6238.68,0.0,1.0
2014-08-21,0.6901,0.7295,0.67,0.719,170960,17.2525,18.2375,16.75,17.975,6838.4,0.0,1.0
2014-08-22,0.69,0.702,0.671,0.6902,132280,17.25,17.55,16.775,17.255,5291.2,0.0,1.0
2014-08-25,0.641,0.72,0.63,0.7,1423662,16.025,18.0,15.75,17.5,56946.48,0.0,1.0
2014-08-26,0.64,0.67,0.6066,0.641,308260,16.0,16.75,15.165,16.025,12330.4,0.0,1.0
2014-08-27,0.64,0.665,0.631,0.64,145029,16.0,16.625,15.775,16.0,5801.16,0.0,1.0
2014-08-28,0.675,0.675,0.6301,0.64,178608,16.875,16.875,15.7525,16.0,7144.32,0.0,1.0
2014-08-29,0.7,0.75,0.6672,0.674,314808,17.5,18.75,16.68,16.85,12592.32,0.0,1.0
2014-09-02,0.77,0.77,0.7035,0.72,228783,19.25,19.25,17.5875,18.0,9151.32,0.0,1.0
2014-09-03,0.77,0.77,0.73,0.741,177612,19.25,19.25,18.25,18.525,7104.48,0.0,1.0
2014-09-04,0.7889,0.7889,0.735,0.74,106470,19.7225,19.7225,18.375,18.5,4258.8,0.0,1.0
2014-09-05,0.775,0.7889,0.742,0.7889,33866,19.375,19.7225,18.55,19.7225,1354.64,0.0,1.0
2014-09-08,0.74,0.77,0.72,0.742,47772,18.5,19.25,18.0,18.55,1910.88,0.0,1.0
2014-09-09,0.71,0.74,0.68,0.74,162515,17.75,18.5,17.0,18.5,6500.6,0.0,1.0
2014-09-10,0.75,0.77,0.67,0.7,284028,18.75,19.25,16.75,17.5,11361.12,0.0,1.0
2014-09-11,0.775,0.78,0.71,0.71,411847,19.375,19.5,17.75,17.75,16473.88,0.0,1.0
2014-09-12,0.75,0.78,0.6999,0.78,88363,18.75,19.5,17.4975,19.5,3534.52,0.0,1.0
2014-09-15,0.69,0.7771,0.685,0.76,246642,17.25,19.4275,17.125,19.0,9865.68,0.0,1.0
2014-09-16,0.69,0.72,0.69,0.69,159049,17.25,18.0,17.25,17.25,6361.96,0.0,1.0
2014-09-17,0.69,0.7,0.685,0.69,78194,17.25,17.5,17.125,17.25,3127.76,0.0,1.0
2014-09-18,0.69,0.69,0.669,0.68,54325,17.25,17.25,16.725,17.0,2173,0.0,1.0
2014-09-19,0.67,0.7,0.67,0.7,106016,16.75,17.5,16.75,17.5,4240.64,0.0,1.0
2014-09-22,0.62,0.669,0.59,0.669,207984,15.5,16.725,14.75,16.725,8319.36,0.0,1.0
2014-09-23,0.62,0.639,0.58,0.61,237044,15.5,15.975,14.5,15.25,9481.76,0.0,1.0
2014-09-24,0.62,0.64,0.61,0.625,151451,15.5,16.0,15.25,15.625,6058.04,0.0,1.0
2014-09-25,0.625,0.65,0.61,0.61,75465,15.625,16.25,15.25,15.25,3018.6,0.0,1.0
2014-09-26,0.6,0.625,0.595,0.625,81900,15.0,15.625,14.875,15.625,3276,0.0,1.0
2014-09-29,0.57,0.605,0.525,0.605,645201,14.25,15.125,13.125,15.125,25808.04,0.0,1.0
2014-09-30,0.5,0.555,0.4511,0.55,748825,12.5,13.875,11.2775,13.75,29953,0.0,1.0
2014-10-01,0.585,0.6,0.48,0.49,556070,14.625,15.0,12.0,12.25,22242.8,0.0,1.0
2014-10-02,0.55,0.5851,0.525,0.5851,149431,13.75,14.6275,13.125,14.6275,5977.24,0.0,1.0
2014-10-03,0.6,0.6,0.5101,0.55,249771,15.0,15.0,12.7525,13.75,9990.84,0.0,1.0
2014-10-06,0.685,0.735,0.57,0.57,649578,17.125,18.375,14.25,14.25,25983.12,0.0,1.0
2014-10-07,0.67,0.715,0.57,0.685,189365,16.75,17.875,14.25,17.125,7574.6,0.0,1.0
2014-10-08,0.6861,0.691,0.651,0.68,246930,17.1525,17.275,16.275,17.0,9877.2,0.0,1.0
2014-10-09,0.675,0.6999,0.661,0.69,99304,16.875,17.4975,16.525,17.25,3972.16,0.0,1.0
2014-10-10,0.655,0.67,0.655,0.665,73130,16.375,16.75,16.375,16.625,2925.2,0.0,1.0
2014-10-13,0.64,0.68,0.63,0.655,270583,16.0,17.0,15.75,16.375,10823.32,0.0,1.0
2014-10-14,0.63,0.65,0.584,0.65,344429,15.75,16.25,14.6,16.25,13777.16,0.0,1.0
2014-10-15,0.65,0.65,0.57,0.58,195500,16.25,16.25,14.25,14.5,7820,0.0,1.0
2014-10-16,0.63,0.63,0.6,0.62,56690,15.75,15.75,15.0,15.5,2267.6,0.0,1.0
2014-10-17,0.61,0.63,0.6,0.63,115693,15.25,15.75,15.0,15.75,4627.72,0.0,1.0
2014-10-20,0.62,0.6298,0.6199,0.62,54110,15.5,15.745,15.4975,15.5,2164.4,0.0,1.0
2014-10-21,0.63,0.63,0.61,0.61,38450,15.75,15.75,15.25,15.25,1538,0.0,1.0
2014-10-22,0.61,0.62,0.605,0.62,31478,15.25,15.5,15.125,15.5,1259.12,0.0,1.0
2014-10-23,0.625,0.69,0.605,0.61,140500,15.625,17.25,15.125,15.25,5620,0.0,1.0
2014-10-24,0.68,0.685,0.64,0.65,149500,17.0,17.125,16.0,16.25,5980,0.0,1.0
2014-10-27,0.63,0.6799,0.62,0.67,55692,15.75,16.9975,15.5,16.75,2227.68,0.0,1.0
2014-10-28,0.65,0.67,0.63,0.63,28887,16.25,16.75,15.75,15.75,1155.48,0.0,1.0
2014-10-29,0.64,0.65,0.62,0.65,271500,16.0,16.25,15.5,16.25,10860,0.0,1.0
2014-10-30,0.63,0.63,0.62,0.63,309913,15.75,15.75,15.5,15.75,12396.52,0.0,1.0
2014-10-31,0.64,0.64,0.6,0.62,111550,16.0,16.0,15.0,15.5,4462,0.0,1.0
2014-11-03,0.64,0.649,0.58,0.64,214958,16.0,16.225,14.5,16.0,8598.32,0.0,1.0
2014-11-04,0.65,0.66,0.615,0.64,120315,16.25,16.5,15.375,16.0,4812.6,0.0,1.0
2014-11-05,0.64,0.645,0.635,0.645,16883,16.0,16.125,15.875,16.125,675.32,0.0,1.0
2014-11-06,0.645,0.65,0.62,0.64,67862,16.125,16.25,15.5,16.0,2714.48,0.0,1.0
2014-11-07,0.7,0.71,0.64,0.64,385821,17.5,17.75,16.0,16.0,15432.84,0.0,1.0
2014-11-10,0.64,0.7099,0.625,0.705,324158,16.0,17.7475,15.625,17.625,12966.32,0.0,1.0
2014-11-11,0.65,0.65,0.62,0.64,185040,16.25,16.25,15.5,16.0,7401.6,0.0,1.0
2014-11-12,0.64,0.65,0.58,0.65,359919,16.0,16.25,14.5,16.25,14396.76,0.0,1.0
2014-11-13,0.5999,0.64,0.585,0.64,203254,14.9975,16.0,14.625,16.0,8130.16,0.0,1.0
2014-11-14,0.6,0.62,0.569,0.5999,559016,15.0,15.5,14.225,14.9975,22360.64,0.0,1.0
2014-11-17,0.59,0.62,0.58,0.62,157703,14.75,15.5,14.5,15.5,6308.12,0.0,1.0
2014-11-18,0.59,0.62,0.565,0.5699,568757,14.75,15.5,14.125,14.2475,22750.28,0.0,1.0
2014-11-19,0.58,0.62,0.55,0.59,388753,14.5,15.5,13.75,14.75,15550.12,0.0,1.0
2014-11-20,0.58,0.58,0.55,0.57,108671,14.5,14.5,13.75,14.25,4346.84,0.0,1.0
2014-11-21,0.57,0.58,0.56,0.565,271900,14.25,14.5,14.0,14.125,10876,0.0,1.0
2014-11-24,0.585,0.585,0.57,0.575,277108,14.625,14.625,14.25,14.375,11084.32,0.0,1.0
2014-11-25,0.585,0.59,0.58,0.59,198440,14.625,14.75,14.5,14.75,7937.6,0.0,1.0
2014-11-26,0.5799,0.58,0.56,0.575,46278,14.4975,14.5,14.0,14.375,1851.12,0.0,1.0
2014-11-28,0.57,0.5755,0.55,0.5601,21600,14.25,14.3875,13.75,14.0025,864,0.0,1.0
2014-12-01,0.57,0.5755,0.51,0.5755,193275,14.25,14.3875,12.75,14.3875,7731,0.0,1.0
2014-12-02,0.57,0.57,0.5202,0.5202,35450,14.25,14.25,13.005,13.005,1418,0.0,1.0
2014-12-03,0.58,0.58,0.53,0.5675,56200,14.5,14.5,13.25,14.1875,2248,0.0,1.0
2014-12-04,0.585,0.589,0.5503,0.57,173800,14.625,14.725,13.7575,14.25,6952,0.0,1.0
2014-12-05,0.59,0.59,0.575,0.58,72326,14.75,14.75,14.375,14.5,2893.04,0.0,1.0
2014-12-08,0.56,0.588,0.54,0.585,176573,14.0,14.7,13.5,14.625,7062.92,0.0,1.0
2014-12-09,0.56,0.57,0.5201,0.57,65636,14.0,14.25,13.0025,14.25,2625.44,0.0,1.0
2014-12-10,0.55,0.55,0.5206,0.55,80735,13.75,13.75,13.015,13.75,3229.4,0.0,1.0
2014-12-11,0.52,0.5499,0.5,0.54,145558,13.0,13.7475,12.5,13.5,5822.32,0.0,1.0
2014-12-12,0.5099,0.51,0.48,0.5051,191700,12.7475,12.75,12.0,12.6275,7668,0.0,1.0
2014-12-15,0.51,0.51,0.4801,0.49,8143,12.75,12.75,12.0025,12.25,325.72,0.0,1.0
2014-12-16,0.51,0.51,0.51,0.51,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2014-12-17,0.46,0.48505,0.415,0.48505,136895,11.5,12.12625,10.375,12.12625,5475.8,0.0,1.0
2014-12-18,0.4599,0.5,0.4599,0.46,162236,11.4975,12.5,11.4975,11.5,6489.44,0.0,1.0
2014-12-19,0.47,0.495,0.4001,0.4598,131100,11.75,12.375,10.0025,11.495,5244,0.0,1.0
2014-12-22,0.44,0.4794,0.43,0.47,45785,11.0,11.985,10.75,11.75,1831.4,0.0,1.0
2014-12-23,0.45,0.5,0.402,0.43,226317,11.25,12.5,10.05,10.75,9052.68,0.0,1.0
2014-12-24,0.42,0.45,0.42,0.45,12177,10.5,11.25,10.5,11.25,487.08,0.0,1.0
2014-12-26,0.44,0.44,0.41,0.43,29525,11.0,11.0,10.25,10.75,1181,0.0,1.0
2014-12-29,0.4294,0.44,0.405,0.42,56449,10.735,11.0,10.125,10.5,2257.96,0.0,1.0
2014-12-30,0.415,0.415,0.403,0.41,33702,10.375,10.375,10.075,10.25,1348.08,0.0,1.0
2014-12-31,0.415,0.415,0.37,0.403,207875,10.375,10.375,9.25,10.075,8315,0.0,1.0
2015-01-02,0.427,0.43,0.395,0.395,21267,10.675,10.75,9.875,9.875,850.68,0.0,1.0
2015-01-05,0.425,0.44,0.411,0.43,58495,10.625,11.0,10.275,10.75,2339.8,0.0,1.0
2015-01-06,0.4099,0.4395,0.3999,0.43,136371,10.2475,10.9875,9.9975,10.75,5454.84,0.0,1.0
2015-01-07,0.3991,0.4099,0.3702,0.4099,69408,9.9775,10.2475,9.255,10.2475,2776.32,0.0,1.0
2015-01-08,0.4,0.4,0.301,0.399,291678,10.0,10.0,7.525,9.975,11667.12,0.0,1.0
2015-01-09,0.399,0.418,0.38,0.38,95260,9.975,10.45,9.5,9.5,3810.4,0.0,1.0
2015-01-12,0.49,0.505,0.34,0.4,647892,12.25,12.625,8.5,10.0,25915.68,0.0,1.0
2015-01-13,0.5399,0.55,0.4555,0.49,673904,13.4975,13.75,11.3875,12.25,26956.16,0.0,1.0
2015-01-14,0.53,0.55,0.47,0.4911,443671,13.25,13.75,11.75,12.2775,17746.84,0.0,1.0
2015-01-15,0.52,0.54,0.5,0.54,80360,13.0,13.5,12.5,13.5,3214.4,0.0,1.0
2015-01-16,0.48,0.54,0.46,0.54,221873,12.0,13.5,11.5,13.5,8874.92,0.0,1.0
2015-01-20,0.48,0.48,0.45,0.48,73339,12.0,12.0,11.25,12.0,2933.56,0.0,1.0
2015-01-21,0.52,0.52,0.48,0.48,180316,13.0,13.0,12.0,12.0,7212.64,0.0,1.0
2015-01-22,0.544,0.55,0.4651,0.51,149837,13.6,13.75,11.6275,12.75,5993.48,0.0,1.0
2015-01-23,0.566,0.58,0.4999,0.55,380685,14.15,14.5,12.4975,13.75,15227.4,0.0,1.0
2015-01-26,0.57,0.58,0.54,0.56,40590,14.25,14.5,13.5,14.0,1623.6,0.0,1.0
2015-01-27,0.595,0.595,0.54,0.58,166250,14.875,14.875,13.5,14.5,6650,0.0,1.0
2015-01-28,0.5899,0.59,0.56,0.59,103834,14.7475,14.75,14.0,14.75,4153.36,0.0,1.0
2015-01-29,0.59,0.6,0.5321,0.5899,109891,14.75,15.0,13.3025,14.7475,4395.64,0.0,1.0
2015-01-30,0.5899,0.595,0.57,0.59,125932,14.7475,14.875,14.25,14.75,5037.28,0.0,1.0
2015-02-02,0.5601,0.5899,0.5102,0.585,118602,14.0025,14.7475,12.755,14.625,4744.08,0.0,1.0
2015-02-03,0.5599,0.575,0.5302,0.5601,59774,13.9975,14.375,13.255,14.0025,2390.96,0.0,1.0
2015-02-04,0.5499,0.57,0.53,0.53,48906,13.7475,14.25,13.25,13.25,1956.24,0.0,1.0
2015-02-05,0.5399,0.575,0.53,0.53,39400,13.4975,14.375,13.25,13.25,1576,0.0,1.0
2015-02-06,0.5299,0.5399,0.5102,0.5398,29586,13.2475,13.4975,12.755,13.495,1183.44,0.0,1.0
2015-02-09,0.529,0.5294,0.51,0.51,15145,13.225,13.235,12.75,12.75,605.8,0.0,1.0
2015-02-10,0.525,0.5299,0.51,0.515,76455,13.125,13.2475,12.75,12.875,3058.2,0.0,1.0
2015-02-11,0.558,0.558,0.5125,0.5125,43322,13.95,13.95,12.8125,12.8125,1732.88,0.0,1.0
2015-02-12,0.53,0.53,0.51,0.525,10778,13.25,13.25,12.75,13.125,431.12,0.0,1.0
2015-02-13,0.53,0.53,0.49,0.53,63755,13.25,13.25,12.25,13.25,2550.2,0.0,1.0
2015-02-17,0.5,0.525,0.49,0.5,57632,12.5,13.125,12.25,12.5,2305.28,0.0,1.0
2015-02-18,0.48,0.5,0.4301,0.5,114780,12.0,12.5,10.7525,12.5,4591.2,0.0,1.0
2015-02-19,0.5,0.51,0.4501,0.4501,154454,12.5,12.75,11.2525,11.2525,6178.16,0.0,1.0
2015-02-20,0.5,0.5,0.462,0.48,48222,12.5,12.5,11.55,12.0,1928.88,0.0,1.0
2015-02-23,0.5,0.5,0.47,0.4999,52803,12.5,12.5,11.75,12.4975,2112.12,0.0,1.0
2015-02-24,0.5,0.5,0.4503,0.4503,9600,12.5,12.5,11.2575,11.2575,384,0.0,1.0
2015-02-25,0.497,0.4999,0.46,0.46,11910,12.425,12.4975,11.5,11.5,476.4,0.0,1.0
2015-02-26,0.4894,0.4894,0.46,0.4892,18145,12.235,12.235,11.5,12.23,725.8,0.0,1.0
2015-02-27,0.4894,0.4894,0.46,0.4747,54369,12.235,12.235,11.5,11.8675,2174.76,0.0,1.0
2015-03-02,0.49,0.49,0.46,0.4893,27808,12.25,12.25,11.5,12.2325,1112.32,0.0,1.0
2015-03-03,0.48,0.49,0.461,0.47,31950,12.0,12.25,11.525,11.75,1278,0.0,1.0
2015-03-04,0.475,0.49,0.4401,0.465,90828,11.875,12.25,11.0025,11.625,3633.12,0.0,1.0
2015-03-05,0.471,0.475,0.4401,0.46,38931,11.775,11.875,11.0025,11.5,1557.24,0.0,1.0
2015-03-06,0.471,0.471,0.4401,0.4401,28140,11.775,11.775,11.0025,11.0025,1125.6,0.0,1.0
2015-03-09,0.475,0.475,0.44,0.445,73020,11.875,11.875,11.0,11.125,2920.8,0.0,1.0
2015-03-10,0.47,0.49,0.45,0.49,26600,11.75,12.25,11.25,12.25,1064,0.0,1.0
2015-03-11,0.44,0.47,0.44,0.45,14437,11.0,11.75,11.0,11.25,577.48,0.0,1.0
2015-03-12,0.47,0.48,0.44,0.44,56455,11.75,12.0,11.0,11.0,2258.2,0.0,1.0
2015-03-13,0.47,0.47,0.45,0.45,65120,11.75,11.75,11.25,11.25,2604.8,0.0,1.0
2015-03-16,0.5,0.51,0.465,0.465,144088,12.5,12.75,11.625,11.625,5763.52,0.0,1.0
2015-03-17,0.58,0.58,0.505,0.505,187875,14.5,14.5,12.625,12.625,7515,0.0,1.0
2015-03-18,0.5899,0.6,0.54,0.58,333413,14.7475,15.0,13.5,14.5,13336.52,0.0,1.0
2015-03-19,0.575,0.5899,0.56,0.5899,181396,14.375,14.7475,14.0,14.7475,7255.84,0.0,1.0
2015-03-20,0.58,0.58,0.55,0.58,109100,14.5,14.5,13.75,14.5,4364,0.0,1.0
2015-03-23,0.57,0.58,0.55,0.57,49608,14.25,14.5,13.75,14.25,1984.32,0.0,1.0
2015-03-24,0.53,0.57,0.525,0.57,78102,13.25,14.25,13.125,14.25,3124.08,0.0,1.0
2015-03-25,0.475,0.5275,0.454,0.5275,66900,11.875,13.1875,11.35,13.1875,2676,0.0,1.0
2015-03-26,0.495,0.495,0.4601,0.475,37400,12.375,12.375,11.5025,11.875,1496,0.0,1.0
2015-03-27,0.485,0.5,0.485,0.485,18800,12.125,12.5,12.125,12.125,752,0.0,1.0
2015-03-30,0.415,0.475,0.41,0.475,179257,10.375,11.875,10.25,11.875,7170.28,0.0,1.0
2015-03-31,0.41,0.43,0.41,0.4298,157621,10.25,10.75,10.25,10.745,6304.84,0.0,1.0
2015-04-01,0.305,0.4,0.226,0.395,1813068,7.625,10.0,5.65,9.875,72522.72,0.0,1.0
2015-04-02,0.305,0.33,0.29,0.315,198189,7.625,8.25,7.25,7.875,7927.56,0.0,1.0
2015-04-06,0.32,0.33,0.29,0.29,249620,8.0,8.25,7.25,7.25,9984.8,0.0,1.0
2015-04-07,0.31,0.3175,0.264,0.3175,101090,7.75,7.9375,6.6,7.9375,4043.6,0.0,1.0
2015-04-08,0.31,0.31,0.28,0.3001,115200,7.75,7.75,7.0,7.5025,4608,0.0,1.0
2015-04-09,0.31,0.31,0.305,0.305,49800,7.75,7.75,7.625,7.625,1992,0.0,1.0
2015-04-10,0.33,0.36,0.3,0.31,43370,8.25,9.0,7.5,7.75,1734.8,0.0,1.0
2015-04-13,0.3199,0.322,0.2995,0.322,80152,7.9975,8.05,7.4875,8.05,3206.08,0.0,1.0
2015-04-14,0.275,0.315,0.23,0.3,634350,6.875,7.875,5.75,7.5,25374,0.0,1.0
2015-04-15,0.285,0.285,0.25,0.2625,374964,7.125,7.125,6.25,6.5625,14998.56,0.0,1.0
2015-04-16,0.275,0.295,0.27,0.29,209458,6.875,7.375,6.75,7.25,8378.32,0.0,1.0
2015-04-17,0.25,0.2725,0.24,0.2701,79741,6.25,6.8125,6.0,6.7525,3189.64,0.0,1.0
2015-04-20,0.155,0.245,0.124,0.245,511111,3.875,6.125,3.1,6.125,20444.44,0.0,1.0
2015-04-21,0.0955,0.17,0.091,0.141,891656,2.3875,4.25,2.275,3.525,35666.24,0.0,1.0
2015-04-22,0.175,0.1799,0.095,0.095,470707,4.375,4.4975,2.375,2.375,18828.28,0.0,1.0
2015-04-23,0.139,0.175,0.13,0.1655,690366,3.475,4.375,3.25,4.1375,27614.64,0.0,1.0
2015-04-24,0.179,0.179,0.14,0.144,64509,4.475,4.475,3.5,3.6,2580.36,0.0,1.0
2015-04-27,0.19,0.19,0.16615,0.1797,109014,4.75,4.75,4.15375,4.4925,4360.56,0.0,1.0
2015-04-28,0.269,0.27,0.195,0.2,357099,6.725,6.75,4.875,5.0,14283.96,0.0,1.0
2015-04-29,0.26,0.26,0.23,0.26,75650,6.5,6.5,5.75,6.5,3026,0.0,1.0
2015-04-30,0.235,0.25,0.2,0.25,103220,5.875,6.25,5.0,6.25,4128.8,0.0,1.0
2015-05-01,0.24,0.24,0.2,0.2,9943,6.0,6.0,5.0,5.0,397.72,0.0,1.0
2015-05-04,0.22,0.22,0.181,0.2101,142048,5.5,5.5,4.525,5.2525,5681.92,0.0,1.0
2015-05-05,0.228,0.23,0.21,0.21,43055,5.7,5.75,5.25,5.25,1722.2,0.0,1.0
2015-05-06,0.225,0.2285,0.211,0.2285,15600,5.625,5.7125,5.275,5.7125,624,0.0,1.0
2015-05-07,0.2101,0.215,0.2079,0.215,43402,5.2525,5.375,5.1975,5.375,1736.08,0.0,1.0
2015-05-08,0.215,0.22,0.185,0.2111,39100,5.375,5.5,4.625,5.2775,1564,0.0,1.0
2015-05-11,0.22,0.225,0.2041,0.21,51500,5.5,5.625,5.1025,5.25,2060,0.0,1.0
2015-05-12,0.19,0.22,0.1861,0.1861,39700,4.75,5.5,4.6525,4.6525,1588,0.0,1.0
2015-05-13,0.182,0.188,0.1746,0.185,343400,4.55,4.7,4.365,4.625,13736,0.0,1.0
2015-05-14,0.182,0.182,0.1746,0.1746,15100,4.55,4.55,4.365,4.365,604,0.0,1.0
2015-05-15,0.182,0.182,0.18,0.18,41900,4.55,4.55,4.5,4.5,1676,0.0,1.0
2015-05-18,0.17,0.182,0.165,0.1746,93135,4.25,4.55,4.125,4.365,3725.4,0.0,1.0
2015-05-19,0.175,0.18,0.165,0.18,47906,4.375,4.5,4.125,4.5,1916.24,0.0,1.0
2015-05-20,0.1675,0.18,0.165,0.175,85695,4.1875,4.5,4.125,4.375,3427.8,0.0,1.0
2015-05-21,0.169,0.179,0.16,0.165,95850,4.225,4.475,4.0,4.125,3834,0.0,1.0
2015-05-22,0.17,0.17,0.16,0.169,33400,4.25,4.25,4.0,4.225,1336,0.0,1.0
2015-05-26,0.1675,0.17,0.1675,0.17,5101,4.1875,4.25,4.1875,4.25,204.04,0.0,1.0
2015-05-27,0.1625,0.1675,0.15,0.1501,35680,4.0625,4.1875,3.75,3.7525,1427.2,0.0,1.0
2015-05-28,0.1624,0.1624,0.1526,0.1526,5600,4.06,4.06,3.815,3.815,224,0.0,1.0
2015-05-29,0.1625,0.1625,0.1526,0.1587,8439,4.0625,4.0625,3.815,3.9675,337.56,0.0,1.0
2015-06-01,0.1625,0.1625,0.1526,0.1625,5200,4.0625,4.0625,3.815,4.0625,208,0.0,1.0
2015-06-02,0.1625,0.1625,0.1625,0.1625,10500,4.0625,4.0625,4.0625,4.0625,420,0.0,1.0
2015-06-03,0.16,0.16,0.16,0.16,100,4.0,4.0,4.0,4.0,4,0.0,1.0
2015-06-04,0.155,0.16,0.1525,0.1525,53000,3.875,4.0,3.8125,3.8125,2120,0.0,1.0
2015-06-05,0.155,0.1575,0.15,0.155,55706,3.875,3.9375,3.75,3.875,2228.24,0.0,1.0
2015-06-08,0.155,0.155,0.15,0.15,13700,3.875,3.875,3.75,3.75,548,0.0,1.0
2015-06-09,0.15,0.155,0.146,0.15,25550,3.75,3.875,3.65,3.75,1022,0.0,1.0
2015-06-10,0.149,0.15,0.1358,0.146,16475,3.725,3.75,3.395,3.65,659,0.0,1.0
2015-06-11,0.135,0.135,0.111,0.1331,189820,3.375,3.375,2.775,3.3275,7592.8,0.0,1.0
2015-06-12,0.149,0.149,0.13,0.13,39027,3.725,3.725,3.25,3.25,1561.08,0.0,1.0
2015-06-15,0.15,0.15,0.14,0.15,15000,3.75,3.75,3.5,3.75,600,0.0,1.0
2015-06-16,0.1499,0.1499,0.115,0.145,82235,3.7475,3.7475,2.875,3.625,3289.4,0.0,1.0
2015-06-17,0.15,0.159,0.1299,0.1299,42600,3.75,3.975,3.2475,3.2475,1704,0.0,1.0
2015-06-18,0.14,0.15,0.1351,0.145,46600,3.5,3.75,3.3775,3.625,1864,0.0,1.0
2015-06-19,0.1439,0.1439,0.13,0.14,74477,3.5975,3.5975,3.25,3.5,2979.08,0.0,1.0
2015-06-22,0.13,0.144,0.1001,0.144,59425,3.25,3.6,2.5025,3.6,2377,0.0,1.0
2015-06-23,0.14,0.14,0.12,0.13,116100,3.5,3.5,3.0,3.25,4644,0.0,1.0
2015-06-24,0.14,0.14,0.1101,0.13,46497,3.5,3.5,2.7525,3.25,1859.88,0.0,1.0
2015-06-25,0.14,0.14,0.14,0.14,5000,3.5,3.5,3.5,3.5,200,0.0,1.0
2015-06-26,0.1151,0.14,0.1151,0.138,65000,2.8775,3.5,2.8775,3.45,2600,0.0,1.0
2015-06-29,0.14,0.14,0.1108,0.1108,33655,3.5,3.5,2.77,2.77,1346.2,0.0,1.0
2015-06-30,0.145,0.15,0.125,0.125,81749,3.625,3.75,3.125,3.125,3269.96,0.0,1.0
2015-07-01,0.14,0.145,0.135,0.145,26915,3.5,3.625,3.375,3.625,1076.6,0.0,1.0
2015-07-02,0.145,0.145,0.14,0.144,10100,3.625,3.625,3.5,3.6,404,0.0,1.0
2015-07-06,0.14,0.145,0.134,0.145,5889,3.5,3.625,3.35,3.625,235.56,0.0,1.0
2015-07-07,0.145,0.145,0.1449,0.145,18600,3.625,3.625,3.6225,3.625,744,0.0,1.0
2015-07-08,0.1294,0.135,0.115,0.135,129504,3.235,3.375,2.875,3.375,5180.16,0.0,1.0
2015-07-09,0.13,0.13,0.115,0.1299,39125,3.25,3.25,2.875,3.2475,1565,0.0,1.0
2015-07-10,0.14,0.14,0.1151,0.13,6100,3.5,3.5,2.8775,3.25,244,0.0,1.0
2015-07-13,0.135,0.14,0.1198,0.14,21100,3.375,3.5,2.995,3.5,844,0.0,1.0
2015-07-14,0.1325,0.1325,0.12995,0.12995,48000,3.3125,3.3125,3.24875,3.24875,1920,0.0,1.0
2015-07-15,0.135,0.135,0.1228,0.1228,34126,3.375,3.375,3.07,3.07,1365.04,0.0,1.0
2015-07-16,0.13,0.13,0.1251,0.13,52100,3.25,3.25,3.1275,3.25,2084,0.0,1.0
2015-07-17,0.15,0.15,0.125,0.13,107700,3.75,3.75,3.125,3.25,4308,0.0,1.0
2015-07-20,0.125,0.145,0.125,0.145,53774,3.125,3.625,3.125,3.625,2150.96,0.0,1.0
2015-07-21,0.115,0.13,0.1025,0.1201,147166,2.875,3.25,2.5625,3.0025,5886.64,0.0,1.0
2015-07-22,0.095,0.131,0.082,0.1025,189750,2.375,3.275,2.05,2.5625,7590,0.0,1.0
2015-07-23,0.115,0.125,0.095,0.095,247401,2.875,3.125,2.375,2.375,9896.04,0.0,1.0
2015-07-24,0.118,0.13,0.1101,0.1101,152081,2.95,3.25,2.7525,2.7525,6083.24,0.0,1.0
2015-07-27,0.118,0.15,0.1141,0.15,4262,2.95,3.75,2.8525,3.75,170.48,0.0,1.0
2015-07-28,0.118,0.118,0.118,0.118,100,2.95,2.95,2.95,2.95,4,0.0,1.0
2015-07-29,0.095,0.1102,0.095,0.1102,73325,2.375,2.755,2.375,2.755,2933,0.0,1.0
2015-07-30,0.1,0.1,0.0855,0.0855,61200,2.5,2.5,2.1375,2.1375,2448,0.0,1.0
2015-07-31,0.092,0.092,0.05,0.08,71572,2.3,2.3,1.25,2.0,2862.88,0.0,1.0
2015-08-03,0.084,0.084,0.084,0.084,1072,2.1,2.1,2.1,2.1,42.88,0.0,1.0
2015-08-04,0.085,0.085,0.065,0.0725,131335,2.125,2.125,1.625,1.8125,5253.4,0.0,1.0
2015-08-05,0.091,0.091,0.085,0.085,18400,2.275,2.275,2.125,2.125,736,0.0,1.0
2015-08-06,0.098,0.11,0.08,0.0801,16447,2.45,2.75,2.0,2.0025,657.88,0.0,1.0
2015-08-07,0.098,0.098,0.098,0.098,8400,2.45,2.45,2.45,2.45,336,0.0,1.0
2015-08-10,0.098,0.098,0.087,0.087,4500,2.45,2.45,2.175,2.175,180,0.0,1.0
2015-08-11,0.08025,0.087,0.0651,0.087,67750,2.00625,2.175,1.6275,2.175,2710,0.0,1.0
2015-08-12,0.09,0.09,0.0762,0.0845,16961,2.25,2.25,1.905,2.1125,678.44,0.0,1.0
2015-08-13,0.09,0.09,0.09,0.09,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2015-08-14,0.09,0.09,0.09,0.09,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2015-08-17,0.076,0.0761,0.076,0.0761,20000,1.9,1.9025,1.9,1.9025,800,0.0,1.0
2015-08-18,0.08,0.086,0.076,0.086,24180,2.0,2.15,1.9,2.15,967.2,0.0,1.0
2015-08-19,0.08,0.08,0.08,0.08,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2015-08-20,0.0701,0.0701,0.0701,0.0701,1000,1.7525,1.7525,1.7525,1.7525,40,0.0,1.0
2015-08-21,0.0681,0.0719,0.065,0.0701,48700,1.7025,1.7975,1.625,1.7525,1948,0.0,1.0
2015-08-24,0.0656,0.068,0.0605,0.068,32500,1.64,1.7,1.5125,1.7,1300,0.0,1.0
2015-08-25,0.0652,0.0652,0.0652,0.0652,2000,1.63,1.63,1.63,1.63,80,0.0,1.0
2015-08-26,0.07,0.07,0.07,0.07,30097,1.75,1.75,1.75,1.75,1203.88,0.0,1.0
2015-08-27,0.07,0.07,0.07,0.07,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2015-08-28,0.065,0.065,0.06,0.0601,46000,1.625,1.625,1.5,1.5025,1840,0.0,1.0
2015-08-31,0.065,0.065,0.065,0.065,0,1.625,1.625,1.625,1.625,0,0.0,1.0
2015-09-01,0.06,0.06,0.06,0.06,17101,1.5,1.5,1.5,1.5,684.04,0.0,1.0
2015-09-02,0.06,0.065,0.06,0.06,6050,1.5,1.625,1.5,1.5,242,0.0,1.0
2015-09-03,0.0595,0.065,0.0512,0.065,68970,1.4875,1.625,1.28,1.625,2758.8,0.0,1.0
2015-09-04,0.06,0.06,0.0512,0.058,64050,1.5,1.5,1.28,1.45,2562,0.0,1.0
2015-09-08,0.06,0.06,0.06,0.06,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2015-09-09,0.0616,0.0616,0.0616,0.0616,500,1.54,1.54,1.54,1.54,20,0.0,1.0
2015-09-10,0.0616,0.0616,0.0616,0.0616,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2015-09-11,0.0616,0.0616,0.0616,0.0616,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2015-09-14,0.0575,0.06,0.055,0.055,6077,1.4375,1.5,1.375,1.375,243.08,0.0,1.0
2015-09-15,0.055,0.0601,0.055,0.06,30000,1.375,1.5025,1.375,1.5,1200,0.0,1.0
2015-09-16,0.0449,0.0535,0.038,0.0513,133700,1.1225,1.3375,0.95,1.2825,5348,0.0,1.0
2015-09-17,0.039,0.04145,0.038,0.04145,28005,0.975,1.03625,0.95,1.03625,1120.2,0.0,1.0
2015-09-18,0.038,0.039,0.038,0.039,49346,0.95,0.975,0.95,0.975,1973.84,0.0,1.0
2015-09-21,0.05,0.05,0.0385,0.0399,131700,1.25,1.25,0.9625,0.9975,5268,0.0,1.0
2015-09-22,0.05,0.05,0.05,0.05,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2015-09-23,0.05055,0.05055,0.05055,0.05055,1000,1.26375,1.26375,1.26375,1.26375,40,0.0,1.0
2015-09-24,0.05,0.0506,0.0402,0.0402,3100,1.25,1.265,1.005,1.005,124,0.0,1.0
2015-09-25,0.04,0.0407,0.04,0.0407,8975,1.0,1.0175,1.0,1.0175,359,0.0,1.0
2015-09-28,0.04,0.04,0.04,0.04,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2015-09-29,0.05,0.05,0.0401,0.05,38202,1.25,1.25,1.0025,1.25,1528.08,0.0,1.0
2015-09-30,0.06,0.06,0.05,0.05,35000,1.5,1.5,1.25,1.25,1400,0.0,1.0
2015-10-01,0.0615,0.0615,0.0615,0.0615,700,1.5375,1.5375,1.5375,1.5375,28,0.0,1.0
2015-10-02,0.0558,0.0558,0.0558,0.0558,500,1.395,1.395,1.395,1.395,20,0.0,1.0
2015-10-05,0.05115,0.0558,0.0501,0.0558,16000,1.27875,1.395,1.2525,1.395,640,0.0,1.0
2015-10-06,0.05115,0.05115,0.05115,0.05115,0,1.27875,1.27875,1.27875,1.27875,0,0.0,1.0
2015-10-07,0.06,0.06,0.055,0.055,5297,1.5,1.5,1.375,1.375,211.88,0.0,1.0
2015-10-08,0.058,0.058,0.058,0.058,1000,1.45,1.45,1.45,1.45,40,0.0,1.0
2015-10-09,0.058,0.058,0.058,0.058,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2015-10-12,0.05,0.05,0.05,0.05,2000,1.25,1.25,1.25,1.25,80,0.0,1.0
2015-10-13,0.05,0.05,0.05,0.05,1500,1.25,1.25,1.25,1.25,60,0.0,1.0
2015-10-14,0.058,0.058,0.055,0.055,61903,1.45,1.45,1.375,1.375,2476.12,0.0,1.0
2015-10-15,0.0575,0.058,0.0575,0.0575,124103,1.4375,1.45,1.4375,1.4375,4964.12,0.0,1.0
2015-10-16,0.05,0.058,0.05,0.0501,73136,1.25,1.45,1.25,1.2525,2925.44,0.0,1.0
2015-10-19,0.05,0.05,0.05,0.05,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2015-10-20,0.05,0.05,0.05,0.05,1500,1.25,1.25,1.25,1.25,60,0.0,1.0
2015-10-21,0.05,0.05,0.05,0.05,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2015-10-22,0.05,0.05,0.05,0.05,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2015-10-23,0.05,0.05,0.05,0.05,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2015-10-26,0.05,0.05,0.05,0.05,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2015-10-27,0.045,0.045,0.045,0.045,20000,1.125,1.125,1.125,1.125,800,0.0,1.0
2015-10-28,0.045,0.045,0.045,0.045,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2015-10-29,0.045,0.045,0.045,0.045,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2015-10-30,0.037,0.04,0.03,0.04,175604,0.925,1.0,0.75,1.0,7024.16,0.0,1.0
2015-11-02,0.032,0.038,0.0305,0.038,274300,0.8,0.95,0.7625,0.95,10972,0.0,1.0
2015-11-03,0.033,0.034,0.0285,0.03,315000,0.825,0.85,0.7125,0.75,12600,0.0,1.0
2015-11-04,0.031,0.0315,0.03,0.0315,105500,0.775,0.7875,0.75,0.7875,4220,0.0,1.0
2015-11-05,0.033,0.033,0.0305,0.0305,12560,0.825,0.825,0.7625,0.7625,502.4,0.0,1.0
2015-11-06,0.033,0.033,0.033,0.033,6000,0.825,0.825,0.825,0.825,240,0.0,1.0
2015-11-09,0.031,0.031,0.0305,0.0305,51260,0.775,0.775,0.7625,0.7625,2050.4,0.0,1.0
2015-11-10,0.033,0.035,0.03,0.031,1057050,0.825,0.875,0.75,0.775,42282,0.0,1.0
2015-11-11,0.034,0.034,0.0305,0.034,345705,0.85,0.85,0.7625,0.85,13828.2,0.0,1.0
2015-11-12,0.03,0.03144,0.027,0.03144,211020,0.75,0.786,0.675,0.786,8440.8,0.0,1.0
2015-11-13,0.0495,0.0495,0.03,0.0319,205448,1.2375,1.2375,0.75,0.7975,8217.92,0.0,1.0
2015-11-16,0.045,0.045,0.043,0.043,233040,1.125,1.125,1.075,1.075,9321.6,0.0,1.0
2015-11-17,0.04,0.04,0.04,0.04,50000,1.0,1.0,1.0,1.0,2000,0.0,1.0
2015-11-18,0.043,0.045,0.043,0.045,90141,1.075,1.125,1.075,1.125,3605.64,0.0,1.0
2015-11-19,0.047,0.047,0.04,0.04,60425,1.175,1.175,1.0,1.0,2417,0.0,1.0
2015-11-20,0.054,0.0615,0.048,0.0515,78700,1.35,1.5375,1.2,1.2875,3148,0.0,1.0
2015-11-23,0.0454,0.055,0.0454,0.0543,228182,1.135,1.375,1.135,1.3575,9127.28,0.0,1.0
2015-11-24,0.049,0.049,0.049,0.049,20000,1.225,1.225,1.225,1.225,800,0.0,1.0
2015-11-25,0.0581,0.064,0.05,0.05,171045,1.4525,1.6,1.25,1.25,6841.8,0.0,1.0
2015-11-27,0.0552,0.064,0.055,0.0639,400000,1.38,1.6,1.375,1.5975,16000,0.0,1.0
2015-11-30,0.05,0.05245,0.04,0.0504,293345,1.25,1.31125,1.0,1.26,11733.8,0.0,1.0
2015-12-01,0.04715,0.05,0.045,0.05,337500,1.17875,1.25,1.125,1.25,13500,0.0,1.0
2015-12-02,0.05,0.05,0.0493,0.0493,50000,1.25,1.25,1.2325,1.2325,2000,0.0,1.0
2015-12-03,0.0451,0.0455,0.0435,0.0451,95000,1.1275,1.1375,1.0875,1.1275,3800,0.0,1.0
2015-12-04,0.035,0.0498,0.03,0.0435,550120,0.875,1.245,0.75,1.0875,22004.8,0.0,1.0
2015-12-07,0.043,0.05,0.04,0.04,831700,1.075,1.25,1.0,1.0,33268,0.0,1.0
2015-12-08,0.0418,0.0418,0.0418,0.0418,44520,1.045,1.045,1.045,1.045,1780.8,0.0,1.0
2015-12-09,0.0425,0.0425,0.04,0.0418,17100,1.0625,1.0625,1.0,1.045,684,0.0,1.0
2015-12-10,0.0515,0.06,0.0406,0.0418,1013500,1.2875,1.5,1.015,1.045,40540,0.0,1.0
2015-12-11,0.0619,0.062,0.054,0.061,65554,1.5475,1.55,1.35,1.525,2622.16,0.0,1.0
2015-12-14,0.06,0.0607,0.06,0.06,68500,1.5,1.5175,1.5,1.5,2740,0.0,1.0
2015-12-15,0.051,0.0511,0.0505,0.0505,8666,1.275,1.2775,1.2625,1.2625,346.64,0.0,1.0
2015-12-16,0.0501,0.06,0.0501,0.0505,76165,1.2525,1.5,1.2525,1.2625,3046.6,0.0,1.0
2015-12-17,0.045,0.0503,0.0401,0.0501,1650079,1.125,1.2575,1.0025,1.2525,66003.16,0.0,1.0
2015-12-18,0.0471,0.0496,0.0421,0.0421,311196,1.1775,1.24,1.0525,1.0525,12447.84,0.0,1.0
2015-12-21,0.0421,0.0472,0.0421,0.0471,31943,1.0525,1.18,1.0525,1.1775,1277.72,0.0,1.0
2015-12-22,0.0421,0.0422,0.0421,0.0422,13750,1.0525,1.055,1.0525,1.055,550,0.0,1.0
2015-12-23,0.0423,0.0451,0.0423,0.0423,35232,1.0575,1.1275,1.0575,1.0575,1409.28,0.0,1.0
2015-12-24,0.0423,0.0423,0.0423,0.0423,4000,1.0575,1.0575,1.0575,1.0575,160,0.0,1.0
2015-12-28,0.04,0.045,0.04,0.0422,31997,1.0,1.125,1.0,1.055,1279.88,0.0,1.0
2015-12-29,0.04,0.045,0.04,0.045,13540,1.0,1.125,1.0,1.125,541.6,0.0,1.0
2015-12-30,0.0401,0.0401,0.0401,0.0401,1130,1.0025,1.0025,1.0025,1.0025,45.2,0.0,1.0
2015-12-31,0.0306,0.045,0.0301,0.045,256166,0.765,1.125,0.7525,1.125,10246.64,0.0,1.0
2016-01-04,0.035,0.035,0.0345,0.035,37500,0.875,0.875,0.8625,0.875,1500,0.0,1.0
2016-01-05,0.0366,0.05,0.0305,0.04,51742,0.915,1.25,0.7625,1.0,2069.68,0.0,1.0
2016-01-06,0.04,0.04,0.04,0.04,50000,1.0,1.0,1.0,1.0,2000,0.0,1.0
2016-01-07,0.0375,0.05,0.0375,0.05,101145,0.9375,1.25,0.9375,1.25,4045.8,0.0,1.0
2016-01-08,0.0373,0.0373,0.035,0.035,3900,0.9325,0.9325,0.875,0.875,156,0.0,1.0
2016-01-11,0.0375,0.0395,0.0352,0.0352,53025,0.9375,0.9875,0.88,0.88,2121,0.0,1.0
2016-01-12,0.0425,0.0425,0.0375,0.0375,65230,1.0625,1.0625,0.9375,0.9375,2609.2,0.0,1.0
2016-01-13,0.0449,0.0495,0.041,0.0472,222938,1.1225,1.2375,1.025,1.18,8917.52,0.0,1.0
2016-01-14,0.0415,0.04275,0.0415,0.04275,12600,1.0375,1.06875,1.0375,1.06875,504,0.0,1.0
2016-01-15,0.0352,0.0415,0.0352,0.0415,7618,0.88,1.0375,0.88,1.0375,304.72,0.0,1.0
2016-01-19,0.0418,0.0418,0.0384,0.0384,10953,1.045,1.045,0.96,0.96,438.12,0.0,1.0
2016-01-20,0.0418,0.0418,0.0418,0.0418,0,1.045,1.045,1.045,1.045,0,0.0,1.0
2016-01-21,0.0418,0.0418,0.0418,0.0418,0,1.045,1.045,1.045,1.045,0,0.0,1.0
2016-01-22,0.0385,0.0385,0.0305,0.0375,139300,0.9625,0.9625,0.7625,0.9375,5572,0.0,1.0
2016-01-25,0.0385,0.0385,0.0385,0.0385,0,0.9625,0.9625,0.9625,0.9625,0,0.0,1.0
2016-01-26,0.0375,0.04,0.0365,0.04,143000,0.9375,1.0,0.9125,1.0,5720,0.0,1.0
2016-01-27,0.042,0.042,0.0375,0.0375,20000,1.05,1.05,0.9375,0.9375,800,0.0,1.0
2016-01-28,0.041,0.042,0.04,0.04,78565,1.025,1.05,1.0,1.0,3142.6,0.0,1.0
2016-01-29,0.0376,0.042,0.0376,0.042,17816,0.94,1.05,0.94,1.05,712.64,0.0,1.0
2016-02-01,0.04,0.04,0.039,0.0399,85899,1.0,1.0,0.975,0.9975,3435.96,0.0,1.0
2016-02-02,0.04,0.04,0.04,0.04,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2016-02-03,0.04,0.04,0.04,0.04,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2016-02-04,0.04,0.04,0.04,0.04,100,1.0,1.0,1.0,1.0,4,0.0,1.0
2016-02-05,0.0475,0.0495,0.0417,0.0417,87509,1.1875,1.2375,1.0425,1.0425,3500.36,0.0,1.0
2016-02-08,0.048,0.05,0.047,0.047,21009,1.2,1.25,1.175,1.175,840.36,0.0,1.0
2016-02-09,0.047,0.047,0.043,0.046,47800,1.175,1.175,1.075,1.15,1912,0.0,1.0
2016-02-10,0.047,0.047,0.047,0.047,66,1.175,1.175,1.175,1.175,2.64,0.0,1.0
2016-02-11,0.047,0.047,0.047,0.047,5,1.175,1.175,1.175,1.175,0.2,0.0,1.0
2016-02-12,0.047,0.047,0.047,0.047,0,1.175,1.175,1.175,1.175,0,0.0,1.0
2016-02-16,0.045,0.047,0.04,0.045,96950,1.125,1.175,1.0,1.125,3878,0.0,1.0
2016-02-17,0.0402,0.0402,0.0402,0.0402,11000,1.005,1.005,1.005,1.005,440,0.0,1.0
2016-02-18,0.04,0.0415,0.0376,0.0401,30487,1.0,1.0375,0.94,1.0025,1219.48,0.0,1.0
2016-02-19,0.0449,0.0475,0.04,0.04,106971,1.1225,1.1875,1.0,1.0,4278.84,0.0,1.0
2016-02-22,0.12,0.18,0.0449,0.0449,511859,3.0,4.5,1.1225,1.1225,20474.36,0.0,1.0
2016-02-23,0.1,0.15,0.099,0.12,294850,2.5,3.75,2.475,3.0,11794,0.0,1.0
2016-02-24,0.072,0.146,0.0715,0.146,858233,1.8,3.65,1.7875,3.65,34329.32,0.0,1.0
2016-02-25,0.105,0.115,0.072,0.076,1347628,2.625,2.875,1.8,1.9,53905.12,0.0,1.0
2016-02-26,0.105,0.1195,0.1001,0.105,90040,2.625,2.9875,2.5025,2.625,3601.6,0.0,1.0
2016-02-29,0.1,0.105,0.1,0.1002,20400,2.5,2.625,2.5,2.505,816,0.0,1.0
2016-03-01,0.12,0.14,0.11,0.11,493379,3.0,3.5,2.75,2.75,19735.16,0.0,1.0
2016-03-02,0.1275,0.13,0.12,0.12,25850,3.1875,3.25,3.0,3.0,1034,0.0,1.0
2016-03-03,0.1449,0.145,0.125,0.125,123365,3.6225,3.625,3.125,3.125,4934.6,0.0,1.0
2016-03-04,0.1501,0.165,0.1351,0.1351,95548,3.7525,4.125,3.3775,3.3775,3821.92,0.0,1.0
2016-03-07,0.19,0.19,0.16,0.17455,70585,4.75,4.75,4.0,4.36375,2823.4,0.0,1.0
2016-03-08,0.19,0.205,0.18,0.1945,348211,4.75,5.125,4.5,4.8625,13928.44,0.0,1.0
2016-03-09,0.19,0.195,0.175,0.1851,185351,4.75,4.875,4.375,4.6275,7414.04,0.0,1.0
2016-03-10,0.19,0.19,0.19,0.19,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2016-03-11,0.188,0.1999,0.17,0.17,326836,4.7,4.9975,4.25,4.25,13073.44,0.0,1.0
2016-03-14,0.18,0.18,0.18,0.18,23044,4.5,4.5,4.5,4.5,921.76,0.0,1.0
2016-03-15,0.175,0.1916,0.1725,0.1916,25500,4.375,4.79,4.3125,4.79,1020,0.0,1.0
2016-03-16,0.18,0.18,0.14,0.17,13750,4.5,4.5,3.5,4.25,550,0.0,1.0
2016-03-17,0.15,0.18,0.15,0.18,13800,3.75,4.5,3.75,4.5,552,0.0,1.0
2016-03-18,0.16,0.165,0.1321,0.1321,139565,4.0,4.125,3.3025,3.3025,5582.6,0.0,1.0
2016-03-21,0.16,0.16,0.16,0.16,1600,4.0,4.0,4.0,4.0,64,0.0,1.0
2016-03-22,0.1862,0.191,0.171,0.18,183988,4.655,4.775,4.275,4.5,7359.52,0.0,1.0
2016-03-23,0.17,0.185,0.17,0.185,28910,4.25,4.625,4.25,4.625,1156.4,0.0,1.0
2016-03-24,0.18,0.189,0.18,0.189,57411,4.5,4.725,4.5,4.725,2296.44,0.0,1.0
2016-03-28,0.18,0.19,0.18,0.185,51700,4.5,4.75,4.5,4.625,2068,0.0,1.0
2016-03-29,0.18,0.1875,0.156,0.18,110605,4.5,4.6875,3.9,4.5,4424.2,0.0,1.0
2016-03-30,0.185,0.185,0.185,0.185,1000,4.625,4.625,4.625,4.625,40,0.0,1.0
2016-03-31,0.161,0.195,0.16,0.19,261431,4.025,4.875,4.0,4.75,10457.24,0.0,1.0
2016-04-01,0.19,0.195,0.174,0.19,243371,4.75,4.875,4.35,4.75,9734.84,0.0,1.0
2016-04-04,0.19,0.19,0.163,0.189,15918,4.75,4.75,4.075,4.725,636.72,0.0,1.0
2016-04-05,0.18,0.21,0.1751,0.187,35081,4.5,5.25,4.3775,4.675,1403.24,0.0,1.0
2016-04-06,0.19,0.19,0.165,0.185,86818,4.75,4.75,4.125,4.625,3472.72,0.0,1.0
2016-04-07,0.19,0.19,0.1899,0.1899,8643,4.75,4.75,4.7475,4.7475,345.72,0.0,1.0
2016-04-08,0.1789,0.19,0.166,0.19,7024,4.4725,4.75,4.15,4.75,280.96,0.0,1.0
2016-04-11,0.1619,0.1789,0.16,0.1788,50507,4.0475,4.4725,4.0,4.47,2020.28,0.0,1.0
2016-04-12,0.16,0.16,0.16,0.16,500,4.0,4.0,4.0,4.0,20,0.0,1.0
2016-04-13,0.1548,0.1599,0.145,0.1599,31870,3.87,3.9975,3.625,3.9975,1274.8,0.0,1.0
2016-04-14,0.195,0.21,0.1499,0.1499,35010,4.875,5.25,3.7475,3.7475,1400.4,0.0,1.0
2016-04-15,0.168,0.168,0.168,0.168,2400,4.2,4.2,4.2,4.2,96,0.0,1.0
2016-04-18,0.175,0.177,0.17,0.17,203001,4.375,4.425,4.25,4.25,8120.04,0.0,1.0
2016-04-19,0.175,0.1775,0.172,0.175,62553,4.375,4.4375,4.3,4.375,2502.12,0.0,1.0
2016-04-20,0.1835,0.195,0.172,0.172,36286,4.5875,4.875,4.3,4.3,1451.44,0.0,1.0
2016-04-21,0.1855,0.1855,0.1651,0.181,113348,4.6375,4.6375,4.1275,4.525,4533.92,0.0,1.0
2016-04-22,0.193,0.193,0.185,0.188,34122,4.825,4.825,4.625,4.7,1364.88,0.0,1.0
2016-04-25,0.185,0.1851,0.185,0.1851,8200,4.625,4.6275,4.625,4.6275,328,0.0,1.0
2016-04-26,0.185,0.189,0.185,0.189,30000,4.625,4.725,4.625,4.725,1200,0.0,1.0
2016-04-27,0.185,0.193,0.185,0.193,15997,4.625,4.825,4.625,4.825,639.88,0.0,1.0
2016-04-28,0.1899,0.19,0.1899,0.1899,7750,4.7475,4.75,4.7475,4.7475,310,0.0,1.0
2016-04-29,0.185,0.19,0.18,0.185,92010,4.625,4.75,4.5,4.625,3680.4,0.0,1.0
2016-05-02,0.185,0.185,0.18,0.18,570555,4.625,4.625,4.5,4.5,22822.2,0.0,1.0
2016-05-03,0.175,0.19,0.175,0.185,30000,4.375,4.75,4.375,4.625,1200,0.0,1.0
2016-05-04,0.175,0.175,0.175,0.175,0,4.375,4.375,4.375,4.375,0,0.0,1.0
2016-05-05,0.175,0.175,0.175,0.175,25000,4.375,4.375,4.375,4.375,1000,0.0,1.0
2016-05-06,0.17,0.1705,0.17,0.1705,11500,4.25,4.2625,4.25,4.2625,460,0.0,1.0
2016-05-09,0.16,0.1601,0.16,0.16,3900,4.0,4.0025,4.0,4.0,156,0.0,1.0
2016-05-10,0.1601,0.18,0.16,0.18,15000,4.0025,4.5,4.0,4.5,600,0.0,1.0
2016-05-11,0.1601,0.1601,0.1601,0.1601,30,4.0025,4.0025,4.0025,4.0025,1.2,0.0,1.0
2016-05-12,0.175,0.185,0.165,0.165,75227,4.375,4.625,4.125,4.125,3009.08,0.0,1.0
2016-05-13,0.175,0.185,0.17,0.1751,166750,4.375,4.625,4.25,4.3775,6670,0.0,1.0
2016-05-16,0.185,0.185,0.18,0.18,127450,4.625,4.625,4.5,4.5,5098,0.0,1.0
2016-05-17,0.17,0.1825,0.17,0.1825,39035,4.25,4.5625,4.25,4.5625,1561.4,0.0,1.0
2016-05-18,0.1775,0.185,0.1699,0.17495,19200,4.4375,4.625,4.2475,4.37375,768,0.0,1.0
2016-05-19,0.17495,0.185,0.1699,0.185,22600,4.37375,4.625,4.2475,4.625,904,0.0,1.0
2016-05-20,0.1699,0.18,0.1699,0.18,2100,4.2475,4.5,4.2475,4.5,84,0.0,1.0
2016-05-23,0.1699,0.17,0.1699,0.17,30800,4.2475,4.25,4.2475,4.25,1232,0.0,1.0
2016-05-24,0.1825,0.1825,0.18,0.18,57523,4.5625,4.5625,4.5,4.5,2300.92,0.0,1.0
2016-05-25,0.18,0.185,0.175,0.185,519500,4.5,4.625,4.375,4.625,20780,0.0,1.0
2016-05-26,0.185,0.185,0.185,0.185,73886,4.625,4.625,4.625,4.625,2955.44,0.0,1.0
2016-05-27,0.18,0.195,0.18,0.19,62730,4.5,4.875,4.5,4.75,2509.2,0.0,1.0
2016-05-31,0.1799,0.18,0.161,0.18,172900,4.4975,4.5,4.025,4.5,6916,0.0,1.0
2016-06-01,0.18,0.18,0.18,0.18,100000,4.5,4.5,4.5,4.5,4000,0.0,1.0
2016-06-02,0.161,0.161,0.161,0.161,434,4.025,4.025,4.025,4.025,17.36,0.0,1.0
2016-06-03,0.1629,0.18,0.1629,0.1705,16802,4.0725,4.5,4.0725,4.2625,672.08,0.0,1.0
2016-06-06,0.163,0.1664,0.163,0.1664,14709,4.075,4.16,4.075,4.16,588.36,0.0,1.0
2016-06-07,0.174,0.174,0.163,0.167,30000,4.35,4.35,4.075,4.175,1200,0.0,1.0
2016-06-08,0.171,0.1711,0.171,0.171,8000,4.275,4.2775,4.275,4.275,320,0.0,1.0
2016-06-09,0.18,0.18,0.17,0.1711,68800,4.5,4.5,4.25,4.2775,2752,0.0,1.0
2016-06-10,0.177,0.177,0.177,0.177,9200,4.425,4.425,4.425,4.425,368,0.0,1.0
2016-06-13,0.177,0.177,0.177,0.177,0,4.425,4.425,4.425,4.425,0,0.0,1.0
2016-06-14,0.1651,0.18,0.165,0.165,22500,4.1275,4.5,4.125,4.125,900,0.0,1.0
2016-06-15,0.152,0.165,0.152,0.165,98126,3.8,4.125,3.8,4.125,3925.04,0.0,1.0
2016-06-16,0.145,0.159,0.145,0.159,44833,3.625,3.975,3.625,3.975,1793.32,0.0,1.0
2016-06-17,0.13,0.1411,0.13,0.1411,218805,3.25,3.5275,3.25,3.5275,8752.2,0.0,1.0
2016-06-20,0.1348,0.1349,0.134,0.134,20587,3.37,3.3725,3.35,3.35,823.48,0.0,1.0
2016-06-21,0.155,0.155,0.1349,0.1349,14000,3.875,3.875,3.3725,3.3725,560,0.0,1.0
2016-06-22,0.155,0.155,0.155,0.155,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2016-06-23,0.1551,0.165,0.146,0.146,11808,3.8775,4.125,3.65,3.65,472.32,0.0,1.0
2016-06-24,0.156,0.156,0.156,0.156,7712,3.9,3.9,3.9,3.9,308.48,0.0,1.0
2016-06-27,0.161,0.161,0.161,0.161,3502,4.025,4.025,4.025,4.025,140.08,0.0,1.0
2016-06-28,0.161,0.161,0.161,0.161,50,4.025,4.025,4.025,4.025,2,0.0,1.0
2016-06-29,0.161,0.161,0.16,0.1601,50600,4.025,4.025,4.0,4.0025,2024,0.0,1.0
2016-06-30,0.161,0.161,0.161,0.161,0,4.025,4.025,4.025,4.025,0,0.0,1.0
2016-07-01,0.145,0.15,0.145,0.15,105533,3.625,3.75,3.625,3.75,4221.32,0.0,1.0
2016-07-05,0.1501,0.1501,0.1501,0.1501,1438,3.7525,3.7525,3.7525,3.7525,57.52,0.0,1.0
2016-07-06,0.1501,0.1501,0.1501,0.1501,0,3.7525,3.7525,3.7525,3.7525,0,0.0,1.0
2016-07-07,0.17,0.17,0.17,0.17,54000,4.25,4.25,4.25,4.25,2160,0.0,1.0
2016-07-08,0.16,0.17,0.151,0.163,122553,4.0,4.25,3.775,4.075,4902.12,0.0,1.0
2016-07-11,0.16,0.1601,0.1501,0.1501,35900,4.0,4.0025,3.7525,3.7525,1436,0.0,1.0
2016-07-12,0.15,0.15,0.15,0.15,1350,3.75,3.75,3.75,3.75,54,0.0,1.0
2016-07-13,0.16,0.17,0.14,0.146,61225,4.0,4.25,3.5,3.65,2449,0.0,1.0
2016-07-14,0.16,0.16,0.16,0.16,1,4.0,4.0,4.0,4.0,0.04,0.0,1.0
2016-07-15,0.1619,0.1619,0.16,0.16,14312,4.0475,4.0475,4.0,4.0,572.48,0.0,1.0
2016-07-18,0.159,0.162,0.155,0.162,17300,3.975,4.05,3.875,4.05,692,0.0,1.0
2016-07-19,0.165,0.165,0.15,0.15,49500,4.125,4.125,3.75,3.75,1980,0.0,1.0
2016-07-20,0.155,0.1599,0.145,0.1599,90873,3.875,3.9975,3.625,3.9975,3634.92,0.0,1.0
2016-07-21,0.131,0.1455,0.13,0.141,225227,3.275,3.6375,3.25,3.525,9009.08,0.0,1.0
2016-07-22,0.131,0.131,0.131,0.131,0,3.275,3.275,3.275,3.275,0,0.0,1.0
2016-07-25,0.13,0.13,0.13,0.13,2000,3.25,3.25,3.25,3.25,80,0.0,1.0
2016-07-26,0.1211,0.1211,0.1205,0.1205,2763,3.0275,3.0275,3.0125,3.0125,110.52,0.0,1.0
2016-07-27,0.15,0.15075,0.145,0.145,116025,3.75,3.76875,3.625,3.625,4641,0.0,1.0
2016-07-28,0.15,0.15,0.15,0.15,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-07-29,0.15,0.15,0.15,0.15,383,3.75,3.75,3.75,3.75,15.32,0.0,1.0
2016-08-01,0.149,0.149,0.14,0.1411,35200,3.725,3.725,3.5,3.5275,1408,0.0,1.0
2016-08-02,0.14,0.149,0.14,0.14,11422,3.5,3.725,3.5,3.5,456.88,0.0,1.0
2016-08-03,0.14,0.14,0.14,0.14,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2016-08-04,0.15,0.15,0.1499,0.15,37002,3.75,3.75,3.7475,3.75,1480.08,0.0,1.0
2016-08-05,0.16,0.18,0.15,0.15,160431,4.0,4.5,3.75,3.75,6417.24,0.0,1.0
2016-08-08,0.15,0.1601,0.15,0.1601,52695,3.75,4.0025,3.75,4.0025,2107.8,0.0,1.0
2016-08-09,0.15,0.165,0.15,0.15,36745,3.75,4.125,3.75,3.75,1469.8,0.0,1.0
2016-08-10,0.1625,0.1625,0.15,0.15,41012,4.0625,4.0625,3.75,3.75,1640.48,0.0,1.0
2016-08-11,0.145,0.145,0.14,0.145,61022,3.625,3.625,3.5,3.625,2440.88,0.0,1.0
2016-08-12,0.1396,0.1396,0.12,0.1237,52316,3.49,3.49,3.0,3.0925,2092.64,0.0,1.0
2016-08-15,0.1275,0.1275,0.1275,0.1275,414,3.1875,3.1875,3.1875,3.1875,16.56,0.0,1.0
2016-08-16,0.1275,0.1275,0.1275,0.1275,0,3.1875,3.1875,3.1875,3.1875,0,0.0,1.0
2016-08-17,0.1332,0.135,0.1332,0.1349,10933,3.33,3.375,3.33,3.3725,437.32,0.0,1.0
2016-08-18,0.13,0.13,0.1201,0.125,22383,3.25,3.25,3.0025,3.125,895.32,0.0,1.0
2016-08-19,0.12,0.12625,0.12,0.12625,167395,3.0,3.15625,3.0,3.15625,6695.8,0.0,1.0
2016-08-22,0.12,0.13,0.1,0.125,543066,3.0,3.25,2.5,3.125,21722.64,0.0,1.0
2016-08-23,0.145,0.145,0.12,0.12,112600,3.625,3.625,3.0,3.0,4504,0.0,1.0
2016-08-24,0.12,0.1405,0.12,0.1405,76800,3.0,3.5125,3.0,3.5125,3072,0.0,1.0
2016-08-25,0.12,0.1201,0.07,0.07,95300,3.0,3.0025,1.75,1.75,3812,0.0,1.0
2016-08-26,0.1394,0.1394,0.1393,0.1393,17087,3.485,3.485,3.4825,3.4825,683.48,0.0,1.0
2016-08-29,0.14,0.14,0.12,0.1201,20587,3.5,3.5,3.0,3.0025,823.48,0.0,1.0
2016-08-30,0.145,0.155,0.145,0.1499,155431,3.625,3.875,3.625,3.7475,6217.24,0.0,1.0
2016-08-31,0.15,0.18,0.14,0.1799,9396,3.75,4.5,3.5,4.4975,375.84,0.0,1.0
2016-09-01,0.15,0.15,0.15,0.15,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-09-02,0.1351,0.1351,0.13,0.13,4522,3.3775,3.3775,3.25,3.25,180.88,0.0,1.0
2016-09-06,0.1699,0.17,0.14,0.14,62658,4.2475,4.25,3.5,3.5,2506.32,0.0,1.0
2016-09-07,0.16,0.16,0.16,0.16,138,4.0,4.0,4.0,4.0,5.52,0.0,1.0
2016-09-08,0.14855,0.14855,0.1401,0.1401,7002,3.71375,3.71375,3.5025,3.5025,280.08,0.0,1.0
2016-09-09,0.1569,0.157,0.1569,0.157,20000,3.9225,3.925,3.9225,3.925,800,0.0,1.0
2016-09-12,0.1569,0.1569,0.1569,0.1569,0,3.9225,3.9225,3.9225,3.9225,0,0.0,1.0
2016-09-13,0.1401,0.1401,0.1401,0.1401,2950,3.5025,3.5025,3.5025,3.5025,118,0.0,1.0
2016-09-14,0.1401,0.1401,0.1401,0.1401,0,3.5025,3.5025,3.5025,3.5025,0,0.0,1.0
2016-09-15,0.1401,0.1401,0.1401,0.1401,10000,3.5025,3.5025,3.5025,3.5025,400,0.0,1.0
2016-09-16,0.1489,0.149,0.1215,0.1215,42733,3.7225,3.725,3.0375,3.0375,1709.32,0.0,1.0
2016-09-19,0.1489,0.1489,0.1489,0.1489,39465,3.7225,3.7225,3.7225,3.7225,1578.6,0.0,1.0
2016-09-20,0.1489,0.1489,0.1489,0.1489,0,3.7225,3.7225,3.7225,3.7225,0,0.0,1.0
2016-09-21,0.145,0.145,0.145,0.145,10000,3.625,3.625,3.625,3.625,400,0.0,1.0
2016-09-22,0.145,0.145,0.145,0.145,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2016-09-23,0.145,0.145,0.145,0.145,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2016-09-26,0.125,0.125,0.125,0.125,131,3.125,3.125,3.125,3.125,5.24,0.0,1.0
2016-09-27,0.13,0.13,0.121,0.121,5100,3.25,3.25,3.025,3.025,204,0.0,1.0
2016-09-28,0.13,0.13,0.13,0.13,25,3.25,3.25,3.25,3.25,1,0.0,1.0
2016-09-29,0.1266,0.1266,0.121,0.126,30739,3.165,3.165,3.025,3.15,1229.56,0.0,1.0
2016-09-30,0.1489,0.149,0.1489,0.149,22000,3.7225,3.725,3.7225,3.725,880,0.0,1.0
2016-10-03,0.1214,0.1215,0.1214,0.1215,10005,3.035,3.0375,3.035,3.0375,400.2,0.0,1.0
2016-10-04,0.121,0.121,0.121,0.121,4312,3.025,3.025,3.025,3.025,172.48,0.0,1.0
2016-10-05,0.121,0.121,0.121,0.121,0,3.025,3.025,3.025,3.025,0,0.0,1.0
2016-10-06,0.1399,0.1399,0.1399,0.1399,100,3.4975,3.4975,3.4975,3.4975,4,0.0,1.0
2016-10-07,0.1399,0.1399,0.1399,0.1399,0,3.4975,3.4975,3.4975,3.4975,0,0.0,1.0
2016-10-10,0.1399,0.1399,0.1399,0.1399,0,3.4975,3.4975,3.4975,3.4975,0,0.0,1.0
2016-10-11,0.121,0.121,0.121,0.121,376,3.025,3.025,3.025,3.025,15.04,0.0,1.0
2016-10-12,0.121,0.121,0.121,0.121,101,3.025,3.025,3.025,3.025,4.04,0.0,1.0
2016-10-13,0.121,0.121,0.121,0.121,0,3.025,3.025,3.025,3.025,0,0.0,1.0
2016-10-14,0.121,0.121,0.121,0.121,0,3.025,3.025,3.025,3.025,0,0.0,1.0
2016-10-17,0.121,0.121,0.121,0.121,7462,3.025,3.025,3.025,3.025,298.48,0.0,1.0
2016-10-18,0.135,0.135,0.111,0.121,44608,3.375,3.375,2.775,3.025,1784.32,0.0,1.0
2016-10-19,0.07,0.111,0.07,0.111,10000,1.75,2.775,1.75,2.775,400,0.0,1.0
2016-10-20,0.142,0.145,0.121,0.121,151809,3.55,3.625,3.025,3.025,6072.36,0.0,1.0
2016-10-21,0.142,0.142,0.142,0.142,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2016-10-24,0.142,0.142,0.142,0.142,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2016-10-25,0.143999,0.143999,0.143999,0.143999,2555,3.599975,3.599975,3.599975,3.599975,102.2,0.0,1.0
2016-10-26,0.144,0.144,0.1326,0.1326,55976,3.6,3.6,3.315,3.315,2239.04,0.0,1.0
2016-10-27,0.144,0.144,0.144,0.144,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2016-10-28,0.125,0.125,0.125,0.125,100,3.125,3.125,3.125,3.125,4,0.0,1.0
2016-10-31,0.125,0.125,0.125,0.125,50683,3.125,3.125,3.125,3.125,2027.32,0.0,1.0
2016-11-01,0.111,0.111,0.111,0.111,2550,2.775,2.775,2.775,2.775,102,0.0,1.0
2016-11-02,0.11,0.144,0.11,0.144,25900,2.75,3.6,2.75,3.6,1036,0.0,1.0
2016-11-03,0.145,0.145,0.1439,0.144,15000,3.625,3.625,3.5975,3.6,600,0.0,1.0
2016-11-04,0.14,0.144,0.1101,0.144,41800,3.5,3.6,2.7525,3.6,1672,0.0,1.0
2016-11-07,0.122,0.15,0.122,0.1352,35000,3.05,3.75,3.05,3.38,1400,0.0,1.0
2016-11-08,0.1221,0.1221,0.1221,0.1221,5000,3.0525,3.0525,3.0525,3.0525,200,0.0,1.0
2016-11-09,0.1199,0.12,0.116,0.12,17500,2.9975,3.0,2.9,3.0,700,0.0,1.0
2016-11-10,0.1,0.1005,0.1,0.1005,29400,2.5,2.5125,2.5,2.5125,1176,0.0,1.0
2016-11-11,0.11,0.11,0.11,0.11,53100,2.75,2.75,2.75,2.75,2124,0.0,1.0
2016-11-14,0.0975,0.115,0.08,0.115,450400,2.4375,2.875,2.0,2.875,18016,0.0,1.0
2016-11-15,0.125,0.125,0.089,0.099,560572,3.125,3.125,2.225,2.475,22422.88,0.0,1.0
2016-11-16,0.11,0.1249,0.1002,0.1002,553200,2.75,3.1225,2.505,2.505,22128,0.0,1.0
2016-11-17,0.11,0.11,0.11,0.11,189600,2.75,2.75,2.75,2.75,7584,0.0,1.0
2016-11-18,0.12,0.14,0.1105,0.1115,185368,3.0,3.5,2.7625,2.7875,7414.72,0.0,1.0
2016-11-21,0.1155,0.14,0.115,0.14,32230,2.8875,3.5,2.875,3.5,1289.2,0.0,1.0
2016-11-22,0.12,0.12195,0.115,0.115,362277,3.0,3.04875,2.875,2.875,14491.08,0.0,1.0
2016-11-23,0.12,0.12,0.12,0.12,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2016-11-25,0.118,0.118,0.118,0.118,80000,2.95,2.95,2.95,2.95,3200,0.0,1.0
2016-11-28,0.12649,0.12649,0.12649,0.12649,2500,3.16225,3.16225,3.16225,3.16225,100,0.0,1.0
2016-11-29,0.125,0.125,0.125,0.125,2582,3.125,3.125,3.125,3.125,103.28,0.0,1.0
2016-11-30,0.13,0.13,0.11878,0.125,29574,3.25,3.25,2.9695,3.125,1182.96,0.0,1.0
2016-12-01,0.117,0.1171,0.113,0.1147,267400,2.925,2.9275,2.825,2.8675,10696,0.0,1.0
2016-12-02,0.12,0.13,0.12,0.12,97400,3.0,3.25,3.0,3.0,3896,0.0,1.0
2016-12-05,0.135,0.15,0.1188,0.12,141300,3.375,3.75,2.97,3.0,5652,0.0,1.0
2016-12-06,0.14,0.14,0.1199,0.1199,252800,3.5,3.5,2.9975,2.9975,10112,0.0,1.0
2016-12-07,0.135,0.149,0.135,0.1454,70643,3.375,3.725,3.375,3.635,2825.72,0.0,1.0
2016-12-08,0.135,0.1899,0.135,0.144,522580,3.375,4.7475,3.375,3.6,20903.2,0.0,1.0
2016-12-09,0.1439,0.1494,0.135,0.14,301658,3.5975,3.735,3.375,3.5,12066.32,0.0,1.0
2016-12-12,0.145,0.145,0.145,0.145,77961,3.625,3.625,3.625,3.625,3118.44,0.0,1.0
2016-12-13,0.154,0.16,0.145,0.151,22173,3.85,4.0,3.625,3.775,886.92,0.0,1.0
2016-12-14,0.15,0.155,0.15,0.1519,54001,3.75,3.875,3.75,3.7975,2160.04,0.0,1.0
2016-12-15,0.155,0.1618,0.1501,0.156,253681,3.875,4.045,3.7525,3.9,10147.24,0.0,1.0
2016-12-16,0.167,0.167,0.155,0.1599,389950,4.175,4.175,3.875,3.9975,15598,0.0,1.0
2016-12-19,0.15,0.165,0.131,0.165,229800,3.75,4.125,3.275,4.125,9192,0.0,1.0
2016-12-20,0.1501,0.16,0.15,0.15,482981,3.7525,4.0,3.75,3.75,19319.24,0.0,1.0
2016-12-21,0.1501,0.1548,0.15,0.151,88241,3.7525,3.87,3.75,3.775,3529.64,0.0,1.0
2016-12-22,0.1495,0.15,0.1409,0.15,215414,3.7375,3.75,3.5225,3.75,8616.56,0.0,1.0
2016-12-23,0.13,0.14405,0.116,0.14089,577727,3.25,3.60125,2.9,3.52225,23109.08,0.0,1.0
2016-12-27,0.14,0.15,0.1188,0.1188,370290,3.5,3.75,2.97,2.97,14811.6,0.0,1.0
2016-12-28,0.145,0.145,0.1203,0.1203,9142,3.625,3.625,3.0075,3.0075,365.68,0.0,1.0
2016-12-29,0.14,0.14,0.14,0.14,500,3.5,3.5,3.5,3.5,20,0.0,1.0
2016-12-30,0.14,0.155,0.14,0.149,12513,3.5,3.875,3.5,3.725,500.52,0.0,1.0
2017-01-03,0.12,0.155,0.1089,0.15,377271,3.0,3.875,2.7225,3.75,15090.84,0.0,1.0
2017-01-04,0.139,0.1402,0.1297,0.13156,48772,3.475,3.505,3.2425,3.289,1950.88,0.0,1.0
2017-01-05,0.167,0.180701,0.1601,0.1601,351473,4.175,4.517525,4.0025,4.0025,14058.92,0.0,1.0
2017-01-06,0.1899,0.19495,0.169,0.169,84166,4.7475,4.87375,4.225,4.225,3366.64,0.0,1.0
2017-01-09,0.1799,0.2,0.15,0.186,95247,4.4975,5.0,3.75,4.65,3809.88,0.0,1.0
2017-01-10,0.1705,0.175,0.165,0.17334,35683,4.2625,4.375,4.125,4.3335,1427.32,0.0,1.0
2017-01-11,0.17,0.1799,0.17,0.1799,24100,4.25,4.4975,4.25,4.4975,964,0.0,1.0
2017-01-12,0.161,0.179,0.161,0.17,353211,4.025,4.475,4.025,4.25,14128.44,0.0,1.0
2017-01-13,0.13362,0.154,0.125,0.144,658901,3.3405,3.85,3.125,3.6,26356.04,0.0,1.0
2017-01-17,0.125,0.139,0.125,0.139,198914,3.125,3.475,3.125,3.475,7956.56,0.0,1.0
2017-01-18,0.13,0.1393,0.126,0.126,103645,3.25,3.4825,3.15,3.15,4145.8,0.0,1.0
2017-01-19,0.1245,0.14,0.12,0.13,626673,3.1125,3.5,3.0,3.25,25066.92,0.0,1.0
2017-01-20,0.1245,0.125,0.12,0.12,86120,3.1125,3.125,3.0,3.0,3444.8,0.0,1.0
2017-01-23,0.125,0.1489,0.121,0.1275,219441,3.125,3.7225,3.025,3.1875,8777.64,0.0,1.0
2017-01-24,0.144,0.1445,0.144,0.1445,5919,3.6,3.6125,3.6,3.6125,236.76,0.0,1.0
2017-01-25,0.1301,0.14,0.1243,0.1243,35440,3.2525,3.5,3.1075,3.1075,1417.6,0.0,1.0
2017-01-26,0.13,0.1399,0.1261,0.1399,68674,3.25,3.4975,3.1525,3.4975,2746.96,0.0,1.0
2017-01-27,0.1321,0.1445,0.1261,0.1261,40397,3.3025,3.6125,3.1525,3.1525,1615.88,0.0,1.0
2017-01-30,0.1201,0.1444,0.1201,0.1442,329130,3.0025,3.61,3.0025,3.605,13165.2,0.0,1.0
2017-01-31,0.1201,0.1268,0.1201,0.1201,36500,3.0025,3.17,3.0025,3.0025,1460,0.0,1.0
2017-02-01,0.13,0.13,0.12,0.12,80763,3.25,3.25,3.0,3.0,3230.52,0.0,1.0
2017-02-02,0.13,0.14,0.12,0.13,72189,3.25,3.5,3.0,3.25,2887.56,0.0,1.0
2017-02-03,0.13,0.13,0.13,0.13,86500,3.25,3.25,3.25,3.25,3460,0.0,1.0
2017-02-06,0.13,0.14,0.13,0.13,113556,3.25,3.5,3.25,3.25,4542.24,0.0,1.0
2017-02-07,0.12,0.13,0.12,0.13,86538,3.0,3.25,3.0,3.25,3461.52,0.0,1.0
2017-02-08,0.12,0.13,0.12,0.12,71750,3.0,3.25,3.0,3.0,2870,0.0,1.0
2017-02-09,0.13,0.13,0.12,0.13,40700,3.25,3.25,3.0,3.25,1628,0.0,1.0
2017-02-10,0.13,0.13,0.12,0.12,20750,3.25,3.25,3.0,3.0,830,0.0,1.0
2017-02-13,0.13,0.14,0.13,0.13,80050,3.25,3.5,3.25,3.25,3202,0.0,1.0
2017-02-14,0.14,0.14,0.12,0.14,35133,3.5,3.5,3.0,3.5,1405.32,0.0,1.0
2017-02-15,0.13,0.13,0.13,0.13,50900,3.25,3.25,3.25,3.25,2036,0.0,1.0
2017-02-16,0.13,0.13,0.13,0.13,44000,3.25,3.25,3.25,3.25,1760,0.0,1.0
2017-02-17,0.14,0.15,0.13,0.13,91804,3.5,3.75,3.25,3.25,3672.16,0.0,1.0
2017-02-21,0.14,0.16,0.14,0.15,212142,3.5,4.0,3.5,3.75,8485.68,0.0,1.0
2017-02-22,0.14,0.16,0.14,0.14,94297,3.5,4.0,3.5,3.5,3771.88,0.0,1.0
2017-02-23,0.16,0.16,0.14,0.16,176427,4.0,4.0,3.5,4.0,7057.08,0.0,1.0
2017-02-24,0.16,0.16,0.15,0.15,210972,4.0,4.0,3.75,3.75,8438.88,0.0,1.0
2017-02-27,0.15,0.16,0.15,0.15,67594,3.75,4.0,3.75,3.75,2703.76,0.0,1.0
2017-02-28,0.15,0.16,0.15,0.15,55000,3.75,4.0,3.75,3.75,2200,0.0,1.0
2017-03-01,0.15,0.16,0.14,0.15,173102,3.75,4.0,3.5,3.75,6924.08,0.0,1.0
2017-03-02,0.14,0.15,0.13,0.15,129770,3.5,3.75,3.25,3.75,5190.8,0.0,1.0
2017-03-03,0.14,0.14,0.14,0.14,6700,3.5,3.5,3.5,3.5,268,0.0,1.0
2017-03-06,0.14,0.15,0.14,0.14,25733,3.5,3.75,3.5,3.5,1029.32,0.0,1.0
2017-03-07,0.14,0.14,0.14,0.14,47342,3.5,3.5,3.5,3.5,1893.68,0.0,1.0
2017-03-08,0.14,0.15,0.14,0.15,102583,3.5,3.75,3.5,3.75,4103.32,0.0,1.0
2017-03-09,0.15,0.16,0.14,0.15,112900,3.75,4.0,3.5,3.75,4516,0.0,1.0
2017-03-10,0.14,0.15,0.14,0.14,36215,3.5,3.75,3.5,3.5,1448.6,0.0,1.0
2017-03-13,0.15,0.15,0.14,0.15,267767,3.75,3.75,3.5,3.75,10710.68,0.0,1.0
2017-03-14,0.14,0.14,0.14,0.14,38700,3.5,3.5,3.5,3.5,1548,0.0,1.0
2017-03-15,0.14,0.14,0.14,0.14,37715,3.5,3.5,3.5,3.5,1508.6,0.0,1.0
2017-03-16,0.14,0.14,0.14,0.14,22000,3.5,3.5,3.5,3.5,880,0.0,1.0
2017-03-17,0.14,0.14,0.14,0.14,197980,3.5,3.5,3.5,3.5,7919.2,0.0,1.0
2017-03-20,0.13,0.14,0.13,0.14,40500,3.25,3.5,3.25,3.5,1620,0.0,1.0
2017-03-21,0.13,0.13,0.13,0.13,28433,3.25,3.25,3.25,3.25,1137.32,0.0,1.0
2017-03-22,0.13,0.14,0.13,0.13,109080,3.25,3.5,3.25,3.25,4363.2,0.0,1.0
2017-03-23,0.13,0.13,0.13,0.13,143694,3.25,3.25,3.25,3.25,5747.76,0.0,1.0
2017-03-24,0.14,0.14,0.13,0.13,108800,3.5,3.5,3.25,3.25,4352,0.0,1.0
2017-03-27,0.14,0.14,0.14,0.14,20500,3.5,3.5,3.5,3.5,820,0.0,1.0
2017-03-28,0.14,0.14,0.13,0.13,15500,3.5,3.5,3.25,3.25,620,0.0,1.0
2017-03-29,0.14,0.14,0.13,0.14,138976,3.5,3.5,3.25,3.5,5559.04,0.0,1.0
2017-03-30,0.13,0.14,0.13,0.14,12625,3.25,3.5,3.25,3.5,505,0.0,1.0
2017-03-31,0.13,0.14,0.13,0.14,34139,3.25,3.5,3.25,3.5,1365.56,0.0,1.0
2017-04-03,0.14,0.15,0.13,0.14,352908,3.5,3.75,3.25,3.5,14116.32,0.0,1.0
2017-04-04,0.16,0.16,0.14,0.14,311300,4.0,4.0,3.5,3.5,12452,0.0,1.0
2017-04-05,0.16,0.17,0.16,0.17,147108,4.0,4.25,4.0,4.25,5884.32,0.0,1.0
2017-04-06,0.16,0.17,0.16,0.17,47533,4.0,4.25,4.0,4.25,1901.32,0.0,1.0
2017-04-07,0.16,0.17,0.16,0.17,44795,4.0,4.25,4.0,4.25,1791.8,0.0,1.0
2017-04-10,0.18,0.19,0.16,0.17,320977,4.5,4.75,4.0,4.25,12839.08,0.0,1.0
2017-04-11,0.19,0.19,0.17,0.19,231000,4.75,4.75,4.25,4.75,9240,0.0,1.0
2017-04-12,0.19,0.19,0.18,0.19,101362,4.75,4.75,4.5,4.75,4054.48,0.0,1.0
2017-04-13,0.19,0.2,0.19,0.19,24185,4.75,5.0,4.75,4.75,967.4,0.0,1.0
2017-04-17,0.2,0.2,0.19,0.2,39743,5.0,5.0,4.75,5.0,1589.72,0.0,1.0
2017-04-18,0.2,0.2,0.18,0.19,335641,5.0,5.0,4.5,4.75,13425.64,0.0,1.0
2017-04-19,0.2,0.21,0.19,0.2,186283,5.0,5.25,4.75,5.0,7451.32,0.0,1.0
2017-04-20,0.19,0.21,0.19,0.19,14403,4.75,5.25,4.75,4.75,576.12,0.0,1.0
2017-04-21,0.2,0.21,0.19,0.19,144526,5.0,5.25,4.75,4.75,5781.04,0.0,1.0
2017-04-24,0.2,0.2,0.18,0.18,31797,5.0,5.0,4.5,4.5,1271.88,0.0,1.0
2017-04-25,0.21,0.21,0.19,0.2,32489,5.25,5.25,4.75,5.0,1299.56,0.0,1.0
2017-04-26,0.22,0.22,0.2,0.2,174251,5.5,5.5,5.0,5.0,6970.04,0.0,1.0
2017-04-27,0.22,0.23,0.21,0.22,49637,5.5,5.75,5.25,5.5,1985.48,0.0,1.0
2017-04-28,0.2,0.21,0.2,0.21,83775,5.0,5.25,5.0,5.25,3351,0.0,1.0
2017-05-01,0.21,0.21,0.2,0.21,156200,5.25,5.25,5.0,5.25,6248,0.0,1.0
2017-05-02,0.2,0.21,0.2,0.21,137300,5.0,5.25,5.0,5.25,5492,0.0,1.0
2017-05-03,0.19,0.22,0.18,0.2,34000,4.75,5.5,4.5,5.0,1360,0.0,1.0
2017-05-04,0.19,0.22,0.19,0.22,24531,4.75,5.5,4.75,5.5,981.24,0.0,1.0
2017-05-05,0.2,0.22,0.19,0.2,98332,5.0,5.5,4.75,5.0,3933.28,0.0,1.0
2017-05-08,0.28,0.3,0.19,0.19,503018,7.0,7.5,4.75,4.75,20120.72,0.0,1.0
2017-05-09,0.3,0.37,0.26,0.27,505231,7.5,9.25,6.5,6.75,20209.24,0.0,1.0
2017-05-10,0.28,0.32,0.27,0.31,412590,7.0,8.0,6.75,7.75,16503.6,0.0,1.0
2017-05-11,0.28,0.32,0.27,0.28,262029,7.0,8.0,6.75,7.0,10481.16,0.0,1.0
2017-05-12,0.28,0.29,0.27,0.28,187601,7.0,7.25,6.75,7.0,7504.04,0.0,1.0
2017-05-15,0.28,0.29,0.28,0.29,55231,7.0,7.25,7.0,7.25,2209.24,0.0,1.0
2017-05-16,0.28,0.29,0.28,0.29,41665,7.0,7.25,7.0,7.25,1666.6,0.0,1.0
2017-05-17,0.25,0.3,0.23,0.28,238551,6.25,7.5,5.75,7.0,9542.04,0.0,1.0
2017-05-18,0.23,0.25,0.21,0.25,308243,5.75,6.25,5.25,6.25,12329.72,0.0,1.0
2017-05-19,0.21,0.23,0.18,0.23,293146,5.25,5.75,4.5,5.75,11725.84,0.0,1.0
2017-05-22,0.21,0.23,0.19,0.2,107646,5.25,5.75,4.75,5.0,4305.84,0.0,1.0
2017-05-23,0.22,0.23,0.2,0.23,138039,5.5,5.75,5.0,5.75,5521.56,0.0,1.0
2017-05-24,0.2,0.22,0.2,0.22,44450,5.0,5.5,5.0,5.5,1778,0.0,1.0
2017-05-25,0.18,0.21,0.18,0.21,99720,4.5,5.25,4.5,5.25,3988.8,0.0,1.0
2017-05-26,0.2,0.2,0.18,0.2,156101,5.0,5.0,4.5,5.0,6244.04,0.0,1.0
2017-05-30,0.18,0.2,0.18,0.2,113341,4.5,5.0,4.5,5.0,4533.64,0.0,1.0
2017-05-31,0.19,0.2,0.18,0.18,178454,4.75,5.0,4.5,4.5,7138.16,0.0,1.0
2017-06-01,0.19,0.2,0.19,0.2,5219,4.75,5.0,4.75,5.0,208.76,0.0,1.0
2017-06-02,0.19,0.2,0.19,0.19,25660,4.75,5.0,4.75,4.75,1026.4,0.0,1.0
2017-06-05,0.19,0.2,0.18,0.19,55400,4.75,5.0,4.5,4.75,2216,0.0,1.0
2017-06-06,0.19,0.19,0.18,0.18,38733,4.75,4.75,4.5,4.5,1549.32,0.0,1.0
2017-06-07,0.18,0.18,0.18,0.18,2100,4.5,4.5,4.5,4.5,84,0.0,1.0
2017-06-08,0.18,0.18,0.18,0.18,24190,4.5,4.5,4.5,4.5,967.6,0.0,1.0
2017-06-09,0.21,0.23,0.18,0.18,219121,5.25,5.75,4.5,4.5,8764.84,0.0,1.0
2017-06-12,0.2,0.21,0.19,0.21,82400,5.0,5.25,4.75,5.25,3296,0.0,1.0
2017-06-13,0.2,0.205,0.1803,0.1803,53100,5.0,5.125,4.5075,4.5075,2124,0.0,1.0
2017-06-14,0.185,0.201,0.18,0.201,78400,4.625,5.025,4.5,5.025,3136,0.0,1.0
2017-06-15,0.19,0.19,0.18,0.19,49374,4.75,4.75,4.5,4.75,1974.96,0.0,1.0
2017-06-16,0.18,0.1811,0.178,0.1811,131699,4.5,4.5275,4.45,4.5275,5267.96,0.0,1.0
2017-06-19,0.176,0.2049,0.175,0.181,208388,4.4,5.1225,4.375,4.525,8335.52,0.0,1.0
2017-06-20,0.17,0.21,0.17,0.21,159208,4.25,5.25,4.25,5.25,6368.32,0.0,1.0
2017-06-21,0.15,0.172,0.15,0.172,169050,3.75,4.3,3.75,4.3,6762,0.0,1.0
2017-06-22,0.18,0.18,0.15,0.16,216830,4.5,4.5,3.75,4.0,8673.2,0.0,1.0
2017-06-23,0.17,0.2,0.17,0.19,163505,4.25,5.0,4.25,4.75,6540.2,0.0,1.0
2017-06-26,0.17,0.18,0.16,0.18,434447,4.25,4.5,4.0,4.5,17377.88,0.0,1.0
2017-06-27,0.15,0.17,0.13,0.17,442939,3.75,4.25,3.25,4.25,17717.56,0.0,1.0
2017-06-28,0.14,0.15,0.13,0.15,275953,3.5,3.75,3.25,3.75,11038.12,0.0,1.0
2017-06-29,0.16,0.16,0.14,0.14,337256,4.0,4.0,3.5,3.5,13490.24,0.0,1.0
2017-06-30,0.18,0.18,0.16,0.18,73176,4.5,4.5,4.0,4.5,2927.04,0.0,1.0
2017-07-03,0.18,0.18,0.16,0.17,55600,4.5,4.5,4.0,4.25,2224,0.0,1.0
2017-07-05,0.17,0.18,0.16,0.18,9663,4.25,4.5,4.0,4.5,386.52,0.0,1.0
2017-07-06,0.18,0.185,0.1704,0.17644,113065,4.5,4.625,4.26,4.411,4522.6,0.0,1.0
2017-07-07,0.16,0.18,0.16,0.18,223780,4.0,4.5,4.0,4.5,8951.2,0.0,1.0
2017-07-10,0.17,0.17,0.16,0.16,67400,4.25,4.25,4.0,4.0,2696,0.0,1.0
2017-07-11,0.16,0.18,0.16,0.17,34200,4.0,4.5,4.0,4.25,1368,0.0,1.0
2017-07-12,0.18,0.19,0.16,0.16,117548,4.5,4.75,4.0,4.0,4701.92,0.0,1.0
2017-07-13,0.19,0.2,0.18,0.18,92274,4.75,5.0,4.5,4.5,3690.96,0.0,1.0
2017-07-14,0.17,0.19,0.17,0.19,37261,4.25,4.75,4.25,4.75,1490.44,0.0,1.0
2017-07-17,0.17,0.18,0.15,0.18,69800,4.25,4.5,3.75,4.5,2792,0.0,1.0
2017-07-18,0.1699,0.17,0.1535,0.17,43502,4.2475,4.25,3.8375,4.25,1740.08,0.0,1.0
2017-07-19,0.17,0.17,0.17,0.17,3936,4.25,4.25,4.25,4.25,157.44,0.0,1.0
2017-07-20,0.18,0.18,0.16,0.17,9098,4.5,4.5,4.0,4.25,363.92,0.0,1.0
2017-07-21,0.16,0.19,0.16,0.18,85036,4.0,4.75,4.0,4.5,3401.44,0.0,1.0
2017-07-24,0.18,0.18,0.16,0.16,17106,4.5,4.5,4.0,4.0,684.24,0.0,1.0
2017-07-25,0.18,0.19,0.16,0.18,266796,4.5,4.75,4.0,4.5,10671.84,0.0,1.0
2017-07-26,0.17,0.17,0.17,0.17,4999,4.25,4.25,4.25,4.25,199.96,0.0,1.0
2017-07-27,0.18,0.18,0.17,0.18,15010,4.5,4.5,4.25,4.5,600.4,0.0,1.0
2017-07-28,0.17,0.18,0.17,0.18,7500,4.25,4.5,4.25,4.5,300,0.0,1.0
2017-07-31,0.16,0.16,0.16,0.16,10100,4.0,4.0,4.0,4.0,404,0.0,1.0
2017-08-01,0.17,0.17,0.17,0.17,500,4.25,4.25,4.25,4.25,20,0.0,1.0
2017-08-02,0.17,0.19,0.17,0.17,47588,4.25,4.75,4.25,4.25,1903.52,0.0,1.0
2017-08-03,0.18,0.19,0.18,0.19,80245,4.5,4.75,4.5,4.75,3209.8,0.0,1.0
2017-08-04,0.17,0.18,0.17,0.18,19671,4.25,4.5,4.25,4.5,786.84,0.0,1.0
2017-08-07,0.17,0.17,0.17,0.17,29972,4.25,4.25,4.25,4.25,1198.88,0.0,1.0
2017-08-08,0.18,0.18,0.17,0.17,17058,4.5,4.5,4.25,4.25,682.32,0.0,1.0
2017-08-09,0.17,0.18,0.17,0.18,18500,4.25,4.5,4.25,4.5,740,0.0,1.0
2017-08-10,0.17,0.17,0.17,0.17,20500,4.25,4.25,4.25,4.25,820,0.0,1.0
2017-08-11,0.17,0.17,0.17,0.17,12300,4.25,4.25,4.25,4.25,492,0.0,1.0
2017-08-14,0.17,0.18,0.17,0.17,12972,4.25,4.5,4.25,4.25,518.88,0.0,1.0
2017-08-15,0.18,0.18,0.18,0.18,2800,4.5,4.5,4.5,4.5,112,0.0,1.0
2017-08-16,0.16,0.17,0.16,0.17,464,4.0,4.25,4.0,4.25,18.56,0.0,1.0
2017-08-17,0.16,0.16,0.16,0.16,38700,4.0,4.0,4.0,4.0,1548,0.0,1.0
2017-08-18,0.18,0.18,0.16,0.17,96103,4.5,4.5,4.0,4.25,3844.12,0.0,1.0
2017-08-21,0.17,0.18,0.17,0.17,29284,4.25,4.5,4.25,4.25,1171.36,0.0,1.0
2017-08-22,0.16,0.17,0.16,0.17,10276,4.0,4.25,4.0,4.25,411.04,0.0,1.0
2017-08-23,0.16,0.17,0.14,0.17,160040,4.0,4.25,3.5,4.25,6401.6,0.0,1.0
2017-08-24,0.18,0.18,0.14,0.14,90854,4.5,4.5,3.5,3.5,3634.16,0.0,1.0
2017-08-25,0.18,0.18,0.17,0.17,137523,4.5,4.5,4.25,4.25,5500.92,0.0,1.0
2017-08-28,0.19,0.19,0.16,0.18,187479,4.75,4.75,4.0,4.5,7499.16,0.0,1.0
2017-08-29,0.1635,0.185,0.1611,0.185,24425,4.0875,4.625,4.0275,4.625,977,0.0,1.0
2017-08-30,0.18,0.18,0.17,0.18,15535,4.5,4.5,4.25,4.5,621.4,0.0,1.0
2017-08-31,0.18,0.18,0.18,0.18,53350,4.5,4.5,4.5,4.5,2134,0.0,1.0
2017-09-01,0.19,0.19,0.17,0.18,14826,4.75,4.75,4.25,4.5,593.04,0.0,1.0
2017-09-05,0.18,0.18,0.17,0.17,21904,4.5,4.5,4.25,4.25,876.16,0.0,1.0
2017-09-06,0.18,0.18,0.18,0.18,71685,4.5,4.5,4.5,4.5,2867.4,0.0,1.0
2017-09-07,0.18,0.18,0.18,0.18,68600,4.5,4.5,4.5,4.5,2744,0.0,1.0
2017-09-08,0.17,0.17,0.17,0.17,3574,4.25,4.25,4.25,4.25,142.96,0.0,1.0
2017-09-11,0.18,0.18,0.17,0.18,58674,4.5,4.5,4.25,4.5,2346.96,0.0,1.0
2017-09-12,0.18,0.18,0.18,0.18,243,4.5,4.5,4.5,4.5,9.72,0.0,1.0
2017-09-13,0.18,0.18,0.18,0.18,27800,4.5,4.5,4.5,4.5,1112,0.0,1.0
2017-09-14,0.17,0.18,0.17,0.18,56396,4.25,4.5,4.25,4.5,2255.84,0.0,1.0
2017-09-15,0.19,0.19,0.18,0.18,23185,4.75,4.75,4.5,4.5,927.4,0.0,1.0
2017-09-18,0.18,0.19,0.18,0.19,63300,4.5,4.75,4.5,4.75,2532,0.0,1.0
2017-09-19,0.17,0.18,0.17,0.17,120729,4.25,4.5,4.25,4.25,4829.16,0.0,1.0
2017-09-20,0.17,0.19,0.16,0.17,120072,4.25,4.75,4.0,4.25,4802.88,0.0,1.0
2017-09-21,0.15,0.17,0.15,0.17,163184,3.75,4.25,3.75,4.25,6527.36,0.0,1.0
2017-09-22,0.14,0.16,0.14,0.16,398146,3.5,4.0,3.5,4.0,15925.84,0.0,1.0
2017-09-25,0.13,0.14,0.13,0.14,156322,3.25,3.5,3.25,3.5,6252.88,0.0,1.0
2017-09-26,0.14,0.15,0.13,0.14,114200,3.5,3.75,3.25,3.5,4568,0.0,1.0
2017-09-27,0.14,0.16,0.14,0.15,86608,3.5,4.0,3.5,3.75,3464.32,0.0,1.0
2017-09-28,0.17,0.17,0.17,0.17,3841,4.25,4.25,4.25,4.25,153.64,0.0,1.0
2017-09-29,0.14,0.17,0.14,0.17,129625,3.5,4.25,3.5,4.25,5185,0.0,1.0
2017-10-02,0.15,0.15,0.14,0.14,24192,3.75,3.75,3.5,3.5,967.68,0.0,1.0
2017-10-03,0.15,0.15,0.13,0.14,229456,3.75,3.75,3.25,3.5,9178.24,0.0,1.0
2017-10-04,0.14,0.14,0.13,0.14,155526,3.5,3.5,3.25,3.5,6221.04,0.0,1.0
2017-10-05,0.14,0.14,0.14,0.14,117055,3.5,3.5,3.5,3.5,4682.2,0.0,1.0
2017-10-06,0.135,0.143,0.135,0.14,23861,3.375,3.575,3.375,3.5,954.44,0.0,1.0
2017-10-09,0.1419,0.1419,0.135,0.135,17037,3.5475,3.5475,3.375,3.375,681.48,0.0,1.0
2017-10-10,0.15,0.15,0.14,0.14,5220,3.75,3.75,3.5,3.5,208.8,0.0,1.0
2017-10-11,0.15,0.15,0.14,0.15,29716,3.75,3.75,3.5,3.75,1188.64,0.0,1.0
2017-10-12,0.14,0.15,0.14,0.15,18358,3.5,3.75,3.5,3.75,734.32,0.0,1.0
2017-10-13,0.14,0.14,0.14,0.14,40377,3.5,3.5,3.5,3.5,1615.08,0.0,1.0
2017-10-16,0.15,0.15,0.14,0.14,52600,3.75,3.75,3.5,3.5,2104,0.0,1.0
2017-10-17,0.1451,0.15,0.14,0.14,37327,3.6275,3.75,3.5,3.5,1493.08,0.0,1.0
2017-10-18,0.16,0.16,0.15,0.15,50169,4.0,4.0,3.75,3.75,2006.76,0.0,1.0
2017-10-19,0.15,0.15,0.15,0.15,14640,3.75,3.75,3.75,3.75,585.6,0.0,1.0
2017-10-20,0.16,0.16,0.15,0.16,198540,4.0,4.0,3.75,4.0,7941.6,0.0,1.0
2017-10-23,0.16,0.17,0.16,0.16,47493,4.0,4.25,4.0,4.0,1899.72,0.0,1.0
2017-10-24,0.1595,0.165,0.1575,0.16,92265,3.9875,4.125,3.9375,4.0,3690.6,0.0,1.0
2017-10-25,0.16,0.16,0.16,0.16,21096,4.0,4.0,4.0,4.0,843.84,0.0,1.0
2017-10-26,0.15,0.16,0.15,0.16,79126,3.75,4.0,3.75,4.0,3165.04,0.0,1.0
2017-10-27,0.14,0.15,0.14,0.15,145062,3.5,3.75,3.5,3.75,5802.48,0.0,1.0
2017-10-30,0.14,0.14,0.14,0.14,29600,3.5,3.5,3.5,3.5,1184,0.0,1.0
2017-10-31,0.139,0.145,0.138,0.145,5900,3.475,3.625,3.45,3.625,236,0.0,1.0
2017-11-01,0.14,0.15,0.14,0.14,98022,3.5,3.75,3.5,3.5,3920.88,0.0,1.0
2017-11-02,0.15,0.15,0.14,0.14,42300,3.75,3.75,3.5,3.5,1692,0.0,1.0
2017-11-03,0.14,0.147,0.1355,0.147,143342,3.5,3.675,3.3875,3.675,5733.68,0.0,1.0
2017-11-06,0.14,0.14,0.14,0.14,35300,3.5,3.5,3.5,3.5,1412,0.0,1.0
2017-11-07,0.14,0.14,0.13,0.14,36777,3.5,3.5,3.25,3.5,1471.08,0.0,1.0
2017-11-08,0.14,0.14,0.14,0.14,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2017-11-09,0.13,0.13,0.12,0.13,294827,3.25,3.25,3.0,3.25,11793.08,0.0,1.0
2017-11-10,0.12,0.13,0.12,0.13,89189,3.0,3.25,3.0,3.25,3567.56,0.0,1.0
2017-11-13,0.1,0.12,0.1,0.12,350948,2.5,3.0,2.5,3.0,14037.92,0.0,1.0
2017-11-14,0.1,0.11,0.1,0.11,49950,2.5,2.75,2.5,2.75,1998,0.0,1.0
2017-11-15,0.1001,0.145,0.1,0.1,1813440,2.5025,3.625,2.5,2.5,72537.6,0.0,1.0
2017-11-16,0.1294,0.13,0.10945,0.11,148000,3.235,3.25,2.73625,2.75,5920,0.0,1.0
2017-11-17,0.143,0.148,0.1298,0.1298,92807,3.575,3.7,3.245,3.245,3712.28,0.0,1.0
2017-11-20,0.125,0.148,0.125,0.144,245901,3.125,3.7,3.125,3.6,9836.04,0.0,1.0
2017-11-21,0.14,0.14,0.12,0.12,77480,3.5,3.5,3.0,3.0,3099.2,0.0,1.0
2017-11-22,0.13,0.14,0.13,0.14,47492,3.25,3.5,3.25,3.5,1899.68,0.0,1.0
2017-11-24,0.13,0.14,0.13,0.13,27500,3.25,3.5,3.25,3.25,1100,0.0,1.0
2017-11-27,0.14,0.14,0.12,0.14,211824,3.5,3.5,3.0,3.5,8472.96,0.0,1.0
2017-11-28,0.12,0.14,0.12,0.13,749021,3.0,3.5,3.0,3.25,29960.84,0.0,1.0
2017-11-29,0.12,0.12,0.12,0.12,815938,3.0,3.0,3.0,3.0,32637.52,0.0,1.0
2017-11-30,0.13,0.13,0.12,0.12,132467,3.25,3.25,3.0,3.0,5298.68,0.0,1.0
2017-12-01,0.14,0.14,0.13,0.13,82749,3.5,3.5,3.25,3.25,3309.96,0.0,1.0
2017-12-04,0.14,0.14,0.13,0.14,174741,3.5,3.5,3.25,3.5,6989.64,0.0,1.0
2017-12-05,0.13,0.14,0.13,0.14,57002,3.25,3.5,3.25,3.5,2280.08,0.0,1.0
2017-12-06,0.13,0.14,0.13,0.13,126123,3.25,3.5,3.25,3.25,5044.92,0.0,1.0
2017-12-07,0.14,0.14,0.13,0.14,568765,3.5,3.5,3.25,3.5,22750.6,0.0,1.0
2017-12-08,0.14,0.14,0.14,0.14,197809,3.5,3.5,3.5,3.5,7912.36,0.0,1.0
2017-12-11,0.14,0.15,0.13,0.15,653800,3.5,3.75,3.25,3.75,26152,0.0,1.0
2017-12-12,0.14,0.14,0.14,0.14,114534,3.5,3.5,3.5,3.5,4581.36,0.0,1.0
2017-12-13,0.14,0.14,0.13,0.14,76997,3.5,3.5,3.25,3.5,3079.88,0.0,1.0
2017-12-14,0.15,0.16,0.14,0.14,703298,3.75,4.0,3.5,3.5,28131.92,0.0,1.0
2017-12-15,0.145,0.155,0.145,0.151,220619,3.625,3.875,3.625,3.775,8824.76,0.0,1.0
2017-12-18,0.14,0.15,0.14,0.15,232200,3.5,3.75,3.5,3.75,9288,0.0,1.0
2017-12-19,0.14,0.14,0.14,0.14,203666,3.5,3.5,3.5,3.5,8146.64,0.0,1.0
2017-12-20,0.14,0.14,0.13,0.14,216626,3.5,3.5,3.25,3.5,8665.04,0.0,1.0
2017-12-21,0.14,0.15,0.14,0.14,179051,3.5,3.75,3.5,3.5,7162.04,0.0,1.0
2017-12-22,0.14,0.14,0.14,0.14,38985,3.5,3.5,3.5,3.5,1559.4,0.0,1.0
2017-12-26,0.14,0.14,0.13,0.14,363352,3.5,3.5,3.25,3.5,14534.08,0.0,1.0
2017-12-27,0.16,0.16,0.14,0.14,323700,4.0,4.0,3.5,3.5,12948,0.0,1.0
2017-12-28,0.16,0.16,0.15,0.15,446638,4.0,4.0,3.75,3.75,17865.52,0.0,1.0
2017-12-29,0.15,0.17,0.15,0.16,653764,3.75,4.25,3.75,4.0,26150.56,0.0,1.0
2018-01-02,0.16,0.17,0.15,0.16,69974,4.0,4.25,3.75,4.0,2798.96,0.0,1.0
2018-01-03,0.16,0.18,0.15,0.17,742082,4.0,4.5,3.75,4.25,29683.28,0.0,1.0
2018-01-04,0.16,0.17,0.16,0.16,49658,4.0,4.25,4.0,4.0,1986.32,0.0,1.0
2018-01-05,0.16,0.18,0.16,0.16,223274,4.0,4.5,4.0,4.0,8930.96,0.0,1.0
2018-01-08,0.16,0.16,0.16,0.16,111175,4.0,4.0,4.0,4.0,4447,0.0,1.0
2018-01-09,0.16,0.1631,0.158,0.16,298450,4.0,4.0775,3.95,4.0,11938,0.0,1.0
2018-01-10,0.17,0.17,0.16,0.16,359563,4.25,4.25,4.0,4.0,14382.52,0.0,1.0
2018-01-11,0.28,0.3,0.17,0.17,1939800,7.0,7.5,4.25,4.25,77592,0.0,1.0
2018-01-12,0.25,0.28,0.19,0.25,1170357,6.25,7.0,4.75,6.25,46814.28,0.0,1.0
2018-01-16,0.2,0.25,0.18,0.25,676303,5.0,6.25,4.5,6.25,27052.12,0.0,1.0
2018-01-17,0.21,0.23,0.21,0.22,306950,5.25,5.75,5.25,5.5,12278,0.0,1.0
2018-01-18,0.2,0.21,0.2,0.21,162916,5.0,5.25,5.0,5.25,6516.64,0.0,1.0
2018-01-19,0.23,0.23,0.2,0.2,321799,5.75,5.75,5.0,5.0,12871.96,0.0,1.0
2018-01-22,0.27,0.28,0.22,0.23,1158774,6.75,7.0,5.5,5.75,46350.96,0.0,1.0
2018-01-23,0.26,0.28,0.2,0.28,260751,6.5,7.0,5.0,7.0,10430.04,0.0,1.0
2018-01-24,0.24,0.27,0.24,0.26,133536,6.0,6.75,6.0,6.5,5341.44,0.0,1.0
2018-01-25,0.28,0.28,0.24,0.25,408534,7.0,7.0,6.0,6.25,16341.36,0.0,1.0
2018-01-26,0.27,0.29,0.27,0.28,385805,6.75,7.25,6.75,7.0,15432.2,0.0,1.0
2018-01-29,0.2675,0.29,0.265,0.28,431841,6.6875,7.25,6.625,7.0,17273.64,0.0,1.0
2018-01-30,0.26,0.27,0.25,0.27,162071,6.5,6.75,6.25,6.75,6482.84,0.0,1.0
2018-01-31,0.28,0.28,0.26,0.26,59734,7.0,7.0,6.5,6.5,2389.36,0.0,1.0
2018-02-01,0.28,0.3,0.26,0.28,192760,7.0,7.5,6.5,7.0,7710.4,0.0,1.0
2018-02-02,0.26,0.28,0.25,0.28,177255,6.5,7.0,6.25,7.0,7090.2,0.0,1.0
2018-02-05,0.23,0.26,0.2,0.25,582882,5.75,6.5,5.0,6.25,23315.28,0.0,1.0
2018-02-06,0.27,0.27,0.22,0.22,159667,6.75,6.75,5.5,5.5,6386.68,0.0,1.0
2018-02-07,0.26,0.26,0.23,0.24,50020,6.5,6.5,5.75,6.0,2000.8,0.0,1.0
2018-02-08,0.25,0.26,0.23,0.26,108717,6.25,6.5,5.75,6.5,4348.68,0.0,1.0
2018-02-09,0.24,0.24,0.23,0.23,25800,6.0,6.0,5.75,5.75,1032,0.0,1.0
2018-02-12,0.25,0.25,0.23,0.25,29739,6.25,6.25,5.75,6.25,1189.56,0.0,1.0
2018-02-13,0.23,0.24,0.23,0.23,173200,5.75,6.0,5.75,5.75,6928,0.0,1.0
2018-02-14,0.24,0.24,0.23,0.23,27390,6.0,6.0,5.75,5.75,1095.6,0.0,1.0
2018-02-15,0.24,0.24,0.23,0.24,24229,6.0,6.0,5.75,6.0,969.16,0.0,1.0
2018-02-16,0.24,0.24,0.24,0.24,17017,6.0,6.0,6.0,6.0,680.68,0.0,1.0
2018-02-20,0.24,0.24,0.23,0.23,100983,6.0,6.0,5.75,5.75,4039.32,0.0,1.0
2018-02-21,0.24,0.24,0.23,0.24,438900,6.0,6.0,5.75,6.0,17556,0.0,1.0
2018-02-22,0.225,0.235,0.225,0.235,31235,5.625,5.875,5.625,5.875,1249.4,0.0,1.0
2018-02-23,0.22,0.24,0.22,0.24,97473,5.5,6.0,5.5,6.0,3898.92,0.0,1.0
2018-02-26,0.23,0.24,0.22,0.22,31350,5.75,6.0,5.5,5.5,1254,0.0,1.0
2018-02-27,0.22,0.24,0.22,0.22,112966,5.5,6.0,5.5,5.5,4518.64,0.0,1.0
2018-02-28,0.22,0.23,0.22,0.23,160436,5.5,5.75,5.5,5.75,6417.44,0.0,1.0
2018-03-01,0.23,0.23,0.22,0.23,118300,5.75,5.75,5.5,5.75,4732,0.0,1.0
2018-03-02,0.22,0.23,0.22,0.23,100092,5.5,5.75,5.5,5.75,4003.68,0.0,1.0
2018-03-05,0.22,0.23,0.21,0.21,40689,5.5,5.75,5.25,5.25,1627.56,0.0,1.0
2018-03-06,0.21,0.22,0.21,0.22,53400,5.25,5.5,5.25,5.5,2136,0.0,1.0
2018-03-07,0.2061,0.2184,0.2061,0.2184,29204,5.1525,5.46,5.1525,5.46,1168.16,0.0,1.0
2018-03-08,0.209,0.225,0.206,0.206,168243,5.225,5.625,5.15,5.15,6729.72,0.0,1.0
2018-03-09,0.23,0.23,0.21,0.22,55150,5.75,5.75,5.25,5.5,2206,0.0,1.0
2018-03-12,0.25,0.26,0.22,0.22,283397,6.25,6.5,5.5,5.5,11335.88,0.0,1.0
2018-03-13,0.26,0.27,0.23,0.26,225188,6.5,6.75,5.75,6.5,9007.52,0.0,1.0
2018-03-14,0.24,0.27,0.24,0.26,67947,6.0,6.75,6.0,6.5,2717.88,0.0,1.0
2018-03-15,0.27,0.27,0.24,0.24,139210,6.75,6.75,6.0,6.0,5568.4,0.0,1.0
2018-03-16,0.262,0.2725,0.241,0.265,197439,6.55,6.8125,6.025,6.625,7897.56,0.0,1.0
2018-03-19,0.25,0.268,0.245,0.265,113145,6.25,6.7,6.125,6.625,4525.8,0.0,1.0
2018-03-20,0.26,0.27,0.26,0.26,164773,6.5,6.75,6.5,6.5,6590.92,0.0,1.0
2018-03-21,0.27,0.27,0.25,0.27,73177,6.75,6.75,6.25,6.75,2927.08,0.0,1.0
2018-03-22,0.26,0.27,0.26,0.26,181795,6.5,6.75,6.5,6.5,7271.8,0.0,1.0
2018-03-23,0.26,0.26,0.25,0.26,62771,6.5,6.5,6.25,6.5,2510.84,0.0,1.0
2018-03-26,0.25,0.26,0.25,0.26,79630,6.25,6.5,6.25,6.5,3185.2,0.0,1.0
2018-03-27,0.26,0.26,0.24,0.25,95403,6.5,6.5,6.0,6.25,3816.12,0.0,1.0
2018-03-28,0.26,0.26,0.23,0.23,30070,6.5,6.5,5.75,5.75,1202.8,0.0,1.0
2018-03-29,0.25,0.25,0.25,0.25,45100,6.25,6.25,6.25,6.25,1804,0.0,1.0
2018-04-02,0.25,0.26,0.23,0.25,44600,6.25,6.5,5.75,6.25,1784,0.0,1.0
2018-04-03,0.25,0.26,0.25,0.26,52297,6.25,6.5,6.25,6.5,2091.88,0.0,1.0
2018-04-04,0.25,0.25,0.24,0.25,59823,6.25,6.25,6.0,6.25,2392.92,0.0,1.0
2018-04-05,0.25,0.26,0.25,0.26,260687,6.25,6.5,6.25,6.5,10427.48,0.0,1.0
2018-04-06,0.25,0.26,0.24,0.24,341503,6.25,6.5,6.0,6.0,13660.12,0.0,1.0
2018-04-09,0.24,0.25,0.24,0.25,207587,6.0,6.25,6.0,6.25,8303.48,0.0,1.0
2018-04-10,0.242,0.255,0.242,0.2443,30329,6.05,6.375,6.05,6.1075,1213.16,0.0,1.0
2018-04-11,0.24,0.26,0.21,0.26,151175,6.0,6.5,5.25,6.5,6047,0.0,1.0
2018-04-12,0.24,0.24,0.22,0.22,14319,6.0,6.0,5.5,5.5,572.76,0.0,1.0
2018-04-13,0.24,0.24,0.24,0.24,17000,6.0,6.0,6.0,6.0,680,0.0,1.0
2018-04-16,0.23,0.23,0.23,0.23,133011,5.75,5.75,5.75,5.75,5320.44,0.0,1.0
2018-04-17,0.23,0.24,0.23,0.24,89869,5.75,6.0,5.75,6.0,3594.76,0.0,1.0
2018-04-18,0.24,0.24,0.21,0.23,83696,6.0,6.0,5.25,5.75,3347.84,0.0,1.0
2018-04-19,0.2188,0.235,0.2188,0.235,39775,5.47,5.875,5.47,5.875,1591,0.0,1.0
2018-04-20,0.235,0.235,0.2121,0.227,96000,5.875,5.875,5.3025,5.675,3840,0.0,1.0
2018-04-23,0.23,0.24,0.22,0.24,31909,5.75,6.0,5.5,6.0,1276.36,0.0,1.0
2018-04-24,0.22,0.24,0.22,0.24,49576,5.5,6.0,5.5,6.0,1983.04,0.0,1.0
2018-04-25,0.22,0.22,0.2,0.22,139011,5.5,5.5,5.0,5.5,5560.44,0.0,1.0
2018-04-26,0.21,0.21,0.18,0.2,278456,5.25,5.25,4.5,5.0,11138.24,0.0,1.0
2018-04-27,0.21,0.21,0.21,0.21,43040,5.25,5.25,5.25,5.25,1721.6,0.0,1.0
2018-04-30,0.2,0.21,0.2,0.21,91100,5.0,5.25,5.0,5.25,3644,0.0,1.0
2018-05-01,0.21,0.21,0.18,0.2,89665,5.25,5.25,4.5,5.0,3586.6,0.0,1.0
2018-05-02,0.19,0.21,0.19,0.2,64213,4.75,5.25,4.75,5.0,2568.52,0.0,1.0
2018-05-03,0.21,0.21,0.19,0.2,86868,5.25,5.25,4.75,5.0,3474.72,0.0,1.0
2018-05-04,0.21,0.21,0.21,0.21,47885,5.25,5.25,5.25,5.25,1915.4,0.0,1.0
2018-05-07,0.21,0.22,0.21,0.21,84350,5.25,5.5,5.25,5.25,3374,0.0,1.0
2018-05-08,0.21,0.22,0.19,0.21,34343,5.25,5.5,4.75,5.25,1373.72,0.0,1.0
2018-05-09,0.2,0.22,0.2,0.22,64934,5.0,5.5,5.0,5.5,2597.36,0.0,1.0
2018-05-10,0.2,0.2,0.19,0.19,30865,5.0,5.0,4.75,4.75,1234.6,0.0,1.0
2018-05-11,0.2,0.21,0.2,0.21,1870,5.0,5.25,5.0,5.25,74.8,0.0,1.0
2018-05-14,0.2,0.2,0.2,0.2,30087,5.0,5.0,5.0,5.0,1203.48,0.0,1.0
2018-05-15,0.2,0.22,0.19,0.21,274160,5.0,5.5,4.75,5.25,10966.4,0.0,1.0
2018-05-16,0.2,0.23,0.2,0.23,17740,5.0,5.75,5.0,5.75,709.6,0.0,1.0
2018-05-17,0.2275,0.228,0.1997,0.1998,53020,5.6875,5.7,4.9925,4.995,2120.8,0.0,1.0
2018-05-18,0.21,0.23,0.19,0.23,35300,5.25,5.75,4.75,5.75,1412,0.0,1.0
2018-05-21,0.2,0.22,0.2,0.21,20400,5.0,5.5,5.0,5.25,816,0.0,1.0
2018-05-22,0.21,0.22,0.21,0.21,161050,5.25,5.5,5.25,5.25,6442,0.0,1.0
2018-05-23,0.2,0.21,0.2,0.21,90612,5.0,5.25,5.0,5.25,3624.48,0.0,1.0
2018-05-24,0.205,0.217,0.205,0.217,4700,5.125,5.425,5.125,5.425,188,0.0,1.0
2018-05-25,0.22,0.22,0.2,0.2,116800,5.5,5.5,5.0,5.0,4672,0.0,1.0
2018-05-29,0.22,0.23,0.21,0.22,173254,5.5,5.75,5.25,5.5,6930.16,0.0,1.0
2018-05-30,0.23,0.235,0.2131,0.2288,148967,5.75,5.875,5.3275,5.72,5958.68,0.0,1.0
2018-05-31,0.22,0.24,0.2,0.24,79651,5.5,6.0,5.0,6.0,3186.04,0.0,1.0
2018-06-01,0.21,0.22,0.2,0.2,50531,5.25,5.5,5.0,5.0,2021.24,0.0,1.0
2018-06-04,0.2,0.22,0.2,0.22,51706,5.0,5.5,5.0,5.5,2068.24,0.0,1.0
2018-06-05,0.22,0.22,0.2,0.21,40311,5.5,5.5,5.0,5.25,1612.44,0.0,1.0
2018-06-06,0.21,0.22,0.2,0.2,116622,5.25,5.5,5.0,5.0,4664.88,0.0,1.0
2018-06-07,0.22,0.22,0.21,0.21,37909,5.5,5.5,5.25,5.25,1516.36,0.0,1.0
2018-06-08,0.23,0.23,0.2,0.21,122919,5.75,5.75,5.0,5.25,4916.76,0.0,1.0
2018-06-11,0.22,0.23,0.21,0.23,24611,5.5,5.75,5.25,5.75,984.44,0.0,1.0
2018-06-12,0.22,0.23,0.22,0.23,38699,5.5,5.75,5.5,5.75,1547.96,0.0,1.0
2018-06-13,0.22,0.22,0.22,0.22,16978,5.5,5.5,5.5,5.5,679.12,0.0,1.0
2018-06-14,0.19,0.22,0.19,0.22,123158,4.75,5.5,4.75,5.5,4926.32,0.0,1.0
2018-06-15,0.22,0.22,0.2,0.2,107492,5.5,5.5,5.0,5.0,4299.68,0.0,1.0
2018-06-18,0.21,0.23,0.19,0.2,128978,5.25,5.75,4.75,5.0,5159.12,0.0,1.0
2018-06-19,0.22,0.22,0.21,0.21,54231,5.5,5.5,5.25,5.25,2169.24,0.0,1.0
2018-06-20,0.23,0.23,0.22,0.22,78046,5.75,5.75,5.5,5.5,3121.84,0.0,1.0
2018-06-21,0.23,0.23,0.23,0.23,148336,5.75,5.75,5.75,5.75,5933.44,0.0,1.0
2018-06-22,0.23,0.23,0.21,0.23,458145,5.75,5.75,5.25,5.75,18325.8,0.0,1.0
2018-06-25,0.2,0.23,0.2,0.21,462472,5.0,5.75,5.0,5.25,18498.88,0.0,1.0
2018-06-26,0.21,0.2125,0.204,0.2055,290097,5.25,5.3125,5.1,5.1375,11603.88,0.0,1.0
2018-06-27,0.2099,0.2125,0.199,0.21,286272,5.2475,5.3125,4.975,5.25,11450.88,0.0,1.0
2018-06-28,0.21,0.21,0.21,0.21,77400,5.25,5.25,5.25,5.25,3096,0.0,1.0
2018-06-29,0.26,0.27,0.1903,0.21,716109,6.5,6.75,4.7575,5.25,28644.36,0.0,1.0
2018-07-02,0.26,0.28,0.24,0.25,126669,6.5,7.0,6.0,6.25,5066.76,0.0,1.0
2018-07-03,0.3,0.3,0.26,0.26,228626,7.5,7.5,6.5,6.5,9145.04,0.0,1.0
2018-07-05,0.271,0.3199,0.27,0.31,345559,6.775,7.9975,6.75,7.75,13822.36,0.0,1.0
2018-07-06,0.27,0.28,0.26,0.27,230246,6.75,7.0,6.5,6.75,9209.84,0.0,1.0
2018-07-09,0.27,0.28,0.25,0.26,54759,6.75,7.0,6.25,6.5,2190.36,0.0,1.0
2018-07-10,0.27,0.27,0.25,0.27,34677,6.75,6.75,6.25,6.75,1387.08,0.0,1.0
2018-07-11,0.26,0.27,0.25,0.26,38685,6.5,6.75,6.25,6.5,1547.4,0.0,1.0
2018-07-12,0.3,0.3,0.26,0.27,55500,7.5,7.5,6.5,6.75,2220,0.0,1.0
2018-07-13,0.32,0.32,0.29,0.3,176933,8.0,8.0,7.25,7.5,7077.32,0.0,1.0
2018-07-16,0.35,0.36,0.3,0.32,468461,8.75,9.0,7.5,8.0,18738.44,0.0,1.0
2018-07-17,0.34,0.36,0.31,0.35,181815,8.5,9.0,7.75,8.75,7272.6,0.0,1.0
2018-07-18,0.32,0.34,0.28,0.34,246766,8.0,8.5,7.0,8.5,9870.64,0.0,1.0
2018-07-19,0.32,0.32,0.3,0.32,42079,8.0,8.0,7.5,8.0,1683.16,0.0,1.0
2018-07-20,0.34,0.34,0.31,0.31,157158,8.5,8.5,7.75,7.75,6286.32,0.0,1.0
2018-07-23,0.34,0.36,0.34,0.34,279818,8.5,9.0,8.5,8.5,11192.72,0.0,1.0
2018-07-24,0.31,0.34,0.3,0.34,93944,7.75,8.5,7.5,8.5,3757.76,0.0,1.0
2018-07-25,0.33,0.34,0.31,0.34,103411,8.25,8.5,7.75,8.5,4136.44,0.0,1.0
2018-07-26,0.34,0.34,0.33,0.34,62392,8.5,8.5,8.25,8.5,2495.68,0.0,1.0
2018-07-27,0.32,0.34,0.32,0.33,92418,8.0,8.5,8.0,8.25,3696.72,0.0,1.0
2018-07-30,0.28,0.32,0.27,0.3,201912,7.0,8.0,6.75,7.5,8076.48,0.0,1.0
2018-07-31,0.32,0.32,0.27,0.28,74717,8.0,8.0,6.75,7.0,2988.68,0.0,1.0
2018-08-01,0.31,0.32,0.31,0.32,59740,7.75,8.0,7.75,8.0,2389.6,0.0,1.0
2018-08-02,0.28,0.32,0.28,0.32,96751,7.0,8.0,7.0,8.0,3870.04,0.0,1.0
2018-08-03,0.3,0.3,0.28,0.3,76108,7.5,7.5,7.0,7.5,3044.32,0.0,1.0
2018-08-06,0.3,0.3,0.3,0.3,36911,7.5,7.5,7.5,7.5,1476.44,0.0,1.0
2018-08-07,0.32,0.32,0.27,0.3,87406,8.0,8.0,6.75,7.5,3496.24,0.0,1.0
2018-08-08,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,0.04
2018-08-09,7.0,8.25,7.0,8.18,900,7.0,8.25,7.0,8.18,900,0.0,1.0
2018-08-10,7.21,8.88,7.0,7.0,2400,7.21,8.88,7.0,7.0,2400,0.0,1.0
2018-08-13,7.0,7.21,6.58,7.21,4400,7.0,7.21,6.58,7.21,4400,0.0,1.0
2018-08-14,7.3,7.3,7.2,7.2,600,7.3,7.3,7.2,7.2,600,0.0,1.0
2018-08-15,7.0,8.5,7.0,8.0,3300,7.0,8.5,7.0,8.0,3300,0.0,1.0
2018-08-16,8.0,8.4,7.07,7.5,2500,8.0,8.4,7.07,7.5,2500,0.0,1.0
2018-08-17,7.05,8.35,7.05,8.15,1800,7.05,8.35,7.05,8.15,1800,0.0,1.0
2018-08-20,7.25,7.25,7.07,7.07,2800,7.25,7.25,7.07,7.07,2800,0.0,1.0
2018-08-21,8.0,8.0,7.2,7.25,700,8.0,8.0,7.2,7.25,700,0.0,1.0
2018-08-22,8.0,8.0,8.0,8.0,600,8.0,8.0,8.0,8.0,600,0.0,1.0
2018-08-23,7.07,7.21,7.07,7.2,1700,7.07,7.21,7.07,7.2,1700,0.0,1.0
2018-08-24,7.1,7.1,7.1,7.1,300,7.1,7.1,7.1,7.1,300,0.0,1.0
2018-08-27,7.99,8.0,7.15,7.15,2600,7.99,8.0,7.15,7.15,2600,0.0,1.0
2018-08-28,7.75,7.75,7.25,7.5,900,7.75,7.75,7.25,7.5,900,0.0,1.0
2018-08-29,7.5,7.55,7.5,7.55,500,7.5,7.55,7.5,7.55,500,0.0,1.0
2018-08-30,7.0,7.24,7.0,7.09,1400,7.0,7.24,7.0,7.09,1400,0.0,1.0
2018-08-31,7.0,7.0,6.5,7.0,3200,7.0,7.0,6.5,7.0,3200,0.0,1.0
2018-09-04,7.3,10.24,7.0,7.0,3000,7.3,10.24,7.0,7.0,3000,0.0,1.0
2018-09-05,8.52,8.69,7.5,7.5,15200,8.52,8.69,7.5,7.5,15200,0.0,1.0
2018-09-06,9.03,9.5,8.3,8.74,37350,9.03,9.5,8.3,8.74,37350,0.0,1.0
2018-09-07,8.5,9.12,8.4,9.03,18088,8.5,9.12,8.4,9.03,18088,0.0,1.0
2018-09-10,8.7,9.0,8.63,9.0,5081,8.7,9.0,8.63,9.0,5081,0.0,1.0
2018-09-11,9.15,9.3999,8.8,8.96,20373,9.15,9.3999,8.8,8.96,20373,0.0,1.0
2018-09-12,9.3,9.3,8.97,8.97,6696,9.3,9.3,8.97,8.97,6696,0.0,1.0
2018-09-13,8.64,9.25,8.55,9.25,11959,8.64,9.25,8.55,9.25,11959,0.0,1.0
2018-09-14,9.06,9.5,8.62,8.95,17792,9.06,9.5,8.62,8.95,17792,0.0,1.0
2018-09-17,8.98,9.12,8.8,9.1,5241,8.98,9.12,8.8,9.1,5241,0.0,1.0
2018-09-18,8.85,9.05,8.18,9.05,7656,8.85,9.05,8.18,9.05,7656,0.0,1.0
2018-09-19,8.15,8.95,8.05,8.42,6206,8.15,8.95,8.05,8.42,6206,0.0,1.0
2018-09-20,8.26,9.12,8.05,8.4,8158,8.26,9.12,8.05,8.4,8158,0.0,1.0
2018-09-21,8.63,8.63,8.15,8.15,2254,8.63,8.63,8.15,8.15,2254,0.0,1.0
2018-09-24,8.6,8.75,8.58,8.64,3499,8.6,8.75,8.58,8.64,3499,0.0,1.0
2018-09-25,8.6,8.6,8.48,8.48,495,8.6,8.6,8.48,8.48,495,0.0,1.0
2018-09-26,9.03,9.25,8.66,8.66,7998,9.03,9.25,8.66,8.66,7998,0.0,1.0
2018-09-27,9.2,9.4,9.06,9.06,5727,9.2,9.4,9.06,9.06,5727,0.0,1.0
2018-09-28,9.0,9.2,8.85,9.2,7094,9.0,9.2,8.85,9.2,7094,0.0,1.0
2018-10-01,9.0,9.2,8.55,9.05,2391,9.0,9.2,8.55,9.05,2391,0.0,1.0
2018-10-02,8.5,8.98,8.34,8.98,6065,8.5,8.98,8.34,8.98,6065,0.0,1.0
2018-10-03,8.58,8.58,8.3,8.5,2568,8.58,8.58,8.3,8.5,2568,0.0,1.0
2018-10-04,8.25,8.5,8.25,8.36,5804,8.25,8.5,8.25,8.36,5804,0.0,1.0
2018-10-05,8.75,8.75,8.25,8.3,5134,8.75,8.75,8.25,8.3,5134,0.0,1.0
2018-10-08,9.28,9.4,8.35,8.51,13486,9.28,9.4,8.35,8.51,13486,0.0,1.0
2018-10-09,8.9,9.4,8.65,9.1,6186,8.9,9.4,8.65,9.1,6186,0.0,1.0
2018-10-10,8.4,8.5,8.4,8.5,2495,8.4,8.5,8.4,8.5,2495,0.0,1.0
2018-10-11,8.25,8.4,8.25,8.4,8215,8.25,8.4,8.25,8.4,8215,0.0,1.0
2018-10-12,8.2,8.5,8.14,8.34,5848,8.2,8.5,8.14,8.34,5848,0.0,1.0
2018-10-15,8.2,8.25,8.0,8.14,4189,8.2,8.25,8.0,8.14,4189,0.0,1.0
2018-10-16,8.8,8.8,8.11,8.11,9051,8.8,8.8,8.11,8.11,9051,0.0,1.0
2018-10-17,8.2,8.72,8.2,8.72,1260,8.2,8.72,8.2,8.72,1260,0.0,1.0
2018-10-18,8.11,8.26,8.04,8.26,1226,8.11,8.26,8.04,8.26,1226,0.0,1.0
2018-10-19,8.0,8.26,7.9,8.16,11753,8.0,8.26,7.9,8.16,11753,0.0,1.0
2018-10-22,7.7,8.56,7.5,7.98,22206,7.7,8.56,7.5,7.98,22206,0.0,1.0
2018-10-23,7.6,8.25,7.3,7.7,21821,7.6,8.25,7.3,7.7,21821,0.0,1.0
2018-10-24,7.7,7.95,7.5,7.5,7028,7.7,7.95,7.5,7.5,7028,0.0,1.0
2018-10-25,7.72,7.87,7.6,7.75,6958,7.72,7.87,7.6,7.75,6958,0.0,1.0
2018-10-26,7.65,7.76,7.4,7.76,4759,7.65,7.76,7.4,7.76,4759,0.0,1.0
2018-10-29,8.2,8.2,7.6,7.62,11445,8.2,8.2,7.6,7.62,11445,0.0,1.0
2018-10-30,7.98,8.25,7.75,8.2,8950,7.98,8.25,7.75,8.2,8950,0.0,1.0
2018-10-31,7.9,8.13,7.5,7.88,3044,7.9,8.13,7.5,7.88,3044,0.0,1.0
2018-11-01,7.5,7.9,7.5,7.85,12459,7.5,7.9,7.5,7.85,12459,0.0,1.0
2018-11-02,7.5,7.54,7.5,7.5,1721,7.5,7.54,7.5,7.5,1721,0.0,1.0
2018-11-05,7.5,7.5,7.5,7.5,29,7.5,7.5,7.5,7.5,29,0.0,1.0
2018-11-06,7.2,7.72,7.0,7.6,8515,7.2,7.72,7.0,7.6,8515,0.0,1.0
2018-11-07,7.05,7.4,7.0,7.15,5102,7.05,7.4,7.0,7.15,5102,0.0,1.0
2018-11-08,6.5,7.1,6.5,7.1,17915,6.5,7.1,6.5,7.1,17915,0.0,1.0
2018-11-09,6.21,6.96,5.85,6.53,10510,6.21,6.96,5.85,6.53,10510,0.0,1.0
2018-11-12,5.67,6.62,5.56,5.72,6779,5.67,6.62,5.56,5.72,6779,0.0,1.0
2018-11-13,5.66,5.9,5.3,5.7,37601,5.66,5.9,5.3,5.7,37601,0.0,1.0
2018-11-14,5.9,5.95,5.66,5.66,2392,5.9,5.95,5.66,5.66,2392,0.0,1.0
2018-11-15,6.06,6.16,5.87,5.87,8011,6.06,6.16,5.87,5.87,8011,0.0,1.0
2018-11-16,6.3,6.45,6.06,6.06,10133,6.3,6.45,6.06,6.06,10133,0.0,1.0
2018-11-19,6.15,6.46,6.0,6.31,9670,6.15,6.46,6.0,6.31,9670,0.0,1.0
2018-11-20,5.96,6.25,5.69,6.15,5448,5.96,6.25,5.69,6.15,5448,0.0,1.0
2018-11-21,6.2,6.24,5.79,5.79,10415,6.2,6.24,5.79,5.79,10415,0.0,1.0
2018-11-23,5.9727,5.9727,5.65,5.85,11828,5.9727,5.9727,5.65,5.85,11828,0.0,1.0
2018-11-26,6.0,6.0,5.65,5.83,9807,6.0,6.0,5.65,5.83,9807,0.0,1.0
2018-11-27,5.97,6.0,5.75,5.78,12565,5.97,6.0,5.75,5.78,12565,0.0,1.0
2018-11-28,6.62,6.62,5.85,5.95,14888,6.62,6.62,5.85,5.95,14888,0.0,1.0
2018-11-29,6.5,6.57,6.02,6.57,2511,6.5,6.57,6.02,6.57,2511,0.0,1.0
2018-11-30,6.65,6.65,6.42,6.42,2271,6.65,6.65,6.42,6.42,2271,0.0,1.0
2018-12-03,7.25,7.25,6.41,6.69,6211,7.25,7.25,6.41,6.69,6211,0.0,1.0
2018-12-04,6.95,7.0,6.56,7.0,3445,6.95,7.0,6.56,7.0,3445,0.0,1.0
2018-12-06,6.55,6.85,6.513,6.85,2312,6.55,6.85,6.513,6.85,2312,0.0,1.0
2018-12-07,6.99,7.0,6.66,6.66,4539,6.99,7.0,6.66,6.66,4539,0.0,1.0
2018-12-10,7.07,7.39,6.5,7.0,111043,7.07,7.39,6.5,7.0,111043,0.0,1.0
2018-12-11,7.0,7.36,6.76,7.06,57060,7.0,7.36,6.76,7.06,57060,0.0,1.0
2018-12-12,7.07,7.07,6.93,7.0,11882,7.07,7.07,6.93,7.0,11882,0.0,1.0
2018-12-13,7.1,7.1,7.04,7.1,14508,7.1,7.1,7.04,7.1,14508,0.0,1.0
2018-12-14,7.0,7.1,7.0,7.03,8603,7.0,7.1,7.0,7.03,8603,0.0,1.0
2018-12-17,7.7,8.0,7.19,7.19,61412,7.7,8.0,7.19,7.19,61412,0.0,1.0
2018-12-18,7.95,8.0,7.87,8.0,45852,7.95,8.0,7.87,8.0,45852,0.0,1.0
2018-12-19,7.7,8.05,7.7,8.05,29751,7.7,8.05,7.7,8.05,29751,0.0,1.0
2018-12-20,7.86,8.0,7.7,7.7,52819,7.86,8.0,7.7,7.7,52819,0.0,1.0
2018-12-21,7.01,7.98,6.76,7.98,34140,7.01,7.98,6.76,7.98,34140,0.0,1.0
2018-12-24,6.75,7.01,6.7,6.94,8780,6.75,7.01,6.7,6.94,8780,0.0,1.0
2018-12-26,7.1,7.13,6.75,7.01,13676,7.1,7.13,6.75,7.01,13676,0.0,1.0
2018-12-27,8.0,8.82,6.88,6.88,300108,8.0,8.82,6.88,6.88,300108,0.0,1.0
2018-12-28,8.46,8.734,8.0,8.1,22253,8.46,8.734,8.0,8.1,22253,0.0,1.0
2018-12-31,8.55,8.6853,8.4549,8.46,10393,8.55,8.6853,8.4549,8.46,10393,0.0,1.0
2019-01-02,8.5,8.6472,8.05,8.51,8853,8.5,8.6472,8.05,8.51,8853,0.0,1.0
2019-01-03,8.56,9.91,8.4,8.4,186853,8.56,9.91,8.4,8.4,186853,0.0,1.0
2019-01-04,8.54,8.87,8.19,8.63,10811,8.54,8.87,8.19,8.63,10811,0.0,1.0
2019-01-07,8.9,9.4,8.75,9.21,35539,8.9,9.4,8.75,9.21,35539,0.0,1.0
2019-01-08,7.32,8.99,6.17,8.99,349326,7.32,8.99,6.17,8.99,349326,0.0,1.0
2019-01-09,7.92,8.1,7.09,7.28,41629,7.92,8.1,7.09,7.28,41629,0.0,1.0
2019-01-10,7.54,8.1,7.0,7.89,184327,7.54,8.1,7.0,7.89,184327,0.0,1.0
2019-01-11,8.15,8.2,7.58,7.58,29690,8.15,8.2,7.58,7.58,29690,0.0,1.0
2019-01-14,8.18,8.25,7.9,8.15,30536,8.18,8.25,7.9,8.15,30536,0.0,1.0
2019-01-15,8.25,8.3,8.15,8.3,20070,8.25,8.3,8.15,8.3,20070,0.0,1.0
2019-01-16,8.99,9.0,8.46,8.5,197180,8.99,9.0,8.46,8.5,197180,0.0,1.0
2019-01-17,10.21,10.35,8.94,9.0,187847,10.21,10.35,8.94,9.0,187847,0.0,1.0
2019-01-18,10.8,12.4,10.04,10.21,412738,10.8,12.4,10.04,10.21,412738,0.0,1.0
2019-01-22,11.25,11.6937,10.8,10.8,108866,11.25,11.6937,10.8,10.8,108866,0.0,1.0
2019-01-23,10.8,12.32,10.12,12.17,335352,10.8,12.32,10.12,12.17,335352,0.0,1.0
2019-01-24,11.2,11.41,10.8,10.8,68868,11.2,11.41,10.8,10.8,68868,0.0,1.0
2019-01-25,11.85,12.0,11.08,11.3,74875,11.85,12.0,11.08,11.3,74875,0.0,1.0
2019-01-28,11.46,11.84,10.78,11.84,42714,11.46,11.84,10.78,11.84,42714,0.0,1.0
2019-01-29,11.18,11.64,11.09,11.32,18173,11.18,11.64,11.09,11.32,18173,0.0,1.0
2019-01-30,11.0,11.3,10.5,11.18,35535,11.0,11.3,10.5,11.18,35535,0.0,1.0
2019-01-31,9.85,11.01,9.57,11.01,72744,9.85,11.01,9.57,11.01,72744,0.0,1.0
2019-02-01,9.85,10.2,9.8,9.81,36360,9.85,10.2,9.8,9.81,36360,0.0,1.0
2019-02-04,10.01,10.42,9.89,9.89,25201,10.01,10.42,9.89,9.89,25201,0.0,1.0
2019-02-05,10.42,10.88,10.01,10.01,34311,10.42,10.88,10.01,10.01,34311,0.0,1.0
2019-02-06,10.7,10.72,10.34,10.39,32458,10.7,10.72,10.34,10.39,32458,0.0,1.0
2019-02-07,10.55,10.9,10.25,10.53,13460,10.55,10.9,10.25,10.53,13460,0.0,1.0
2019-02-08,10.99,10.99,10.2,10.42,33828,10.99,10.99,10.2,10.42,33828,0.0,1.0
2019-02-11,9.9,11.0,9.06,11.0,355273,9.9,11.0,9.06,11.0,355273,0.0,1.0
2019-02-12,10.0,10.16,9.79,9.99,42339,10.0,10.16,9.79,9.99,42339,0.0,1.0
2019-02-13,9.76,10.37,9.63,10.0,43838,9.76,10.37,9.63,10.0,43838,0.0,1.0
2019-02-14,9.65,10.0,9.65,9.75,21618,9.65,10.0,9.65,9.75,21618,0.0,1.0
2019-02-15,10.39,10.4,9.7,9.7,44242,10.39,10.4,9.7,9.7,44242,0.0,1.0
2019-02-19,10.46,10.78,9.99,10.43,24889,10.46,10.78,9.99,10.43,24889,0.0,1.0
2019-02-20,10.7,10.7,10.41,10.56,25811,10.7,10.7,10.41,10.56,25811,0.0,1.0
2019-02-21,10.9,10.99,10.7,10.71,33293,10.9,10.99,10.7,10.71,33293,0.0,1.0
2019-02-22,11.3,11.5,10.75,10.96,56736,11.3,11.5,10.75,10.96,56736,0.0,1.0
2019-02-25,11.1,11.6,11.05,11.41,51326,11.1,11.6,11.05,11.41,51326,0.0,1.0
2019-02-26,10.83,11.2,10.54,11.19,36408,10.83,11.2,10.54,11.19,36408,0.0,1.0
2019-02-27,10.75,10.88,10.7,10.8,9862,10.75,10.88,10.7,10.8,9862,0.0,1.0
2019-02-28,10.66,10.81,10.36,10.78,41520,10.66,10.81,10.36,10.78,41520,0.0,1.0
2019-03-01,10.55,10.74,10.27,10.74,20746,10.55,10.74,10.27,10.74,20746,0.0,1.0
2019-03-04,10.5,10.73,10.35,10.57,12856,10.5,10.73,10.35,10.57,12856,0.0,1.0
2019-03-05,10.4,10.56,10.1,10.49,10177,10.4,10.56,10.1,10.49,10177,0.0,1.0
2019-03-06,10.1,10.47,10.01,10.4,20120,10.1,10.47,10.01,10.4,20120,0.0,1.0
2019-03-07,10.32,10.32,10.0,10.04,20485,10.32,10.32,10.0,10.04,20485,0.0,1.0
2019-03-08,10.15,10.19,9.9,10.16,12982,10.15,10.19,9.9,10.16,12982,0.0,1.0
2019-03-11,10.28,10.38,10.01,10.13,24317,10.28,10.38,10.01,10.13,24317,0.0,1.0
2019-03-12,10.09,10.24,9.8,10.2,59929,10.09,10.24,9.8,10.2,59929,0.0,1.0
2019-03-13,10.29,10.36,10.0,10.09,16930,10.29,10.36,10.0,10.09,16930,0.0,1.0
2019-03-14,10.87,10.87,10.27,10.29,39389,10.87,10.87,10.27,10.29,39389,0.0,1.0
2019-03-15,10.62,11.1499,10.08,10.88,24040,10.62,11.1499,10.08,10.88,24040,0.0,1.0
2019-03-18,10.2,10.62,10.05,10.61,31596,10.2,10.62,10.05,10.61,31596,0.0,1.0
2019-03-19,10.32,10.6183,10.075,10.15,23945,10.32,10.6183,10.075,10.15,23945,0.0,1.0
2019-03-20,10.26,10.32,10.05,10.3,9277,10.26,10.32,10.05,10.3,9277,0.0,1.0
2019-03-21,10.01,10.3,10.01,10.07,12626,10.01,10.3,10.01,10.07,12626,0.0,1.0
2019-03-22,9.55,10.16,9.52,10.02,36956,9.55,10.16,9.52,10.02,36956,0.0,1.0
2019-03-25,9.1,9.6,9.1,9.6,37962,9.1,9.6,9.1,9.6,37962,0.0,1.0
2019-03-26,9.54,9.58,9.1,9.1,29209,9.54,9.58,9.1,9.1,29209,0.0,1.0
2019-03-27,9.23,9.75,9.05,9.2,17271,9.23,9.75,9.05,9.2,17271,0.0,1.0
2019-03-28,9.08,9.41,9.0,9.01,37915,9.08,9.41,9.0,9.01,37915,0.0,1.0
2019-03-29,9.01,9.4,9.01,9.2,13128,9.01,9.4,9.01,9.2,13128,0.0,1.0
2019-04-01,9.1,9.26,8.85,9.2,23257,9.1,9.26,8.85,9.2,23257,0.0,1.0
2019-04-02,9.1,9.3,9.1,9.1,20554,9.1,9.3,9.1,9.1,20554,0.0,1.0
2019-04-03,8.56,9.26,8.55,9.14,53610,8.56,9.26,8.55,9.14,53610,0.0,1.0
2019-04-04,9.1,9.39,8.52,8.52,33802,9.1,9.39,8.52,8.52,33802,0.0,1.0
2019-04-05,9.49,9.59,9.15,9.34,19592,9.49,9.59,9.15,9.34,19592,0.0,1.0
2019-04-08,9.95,9.99,9.54,9.54,32870,9.95,9.99,9.54,9.54,32870,0.0,1.0
2019-04-09,9.55,10.15,9.5,9.99,36919,9.55,10.15,9.5,9.99,36919,0.0,1.0
2019-04-10,10.01,10.32,9.61,9.62,54595,10.01,10.32,9.61,9.62,54595,0.0,1.0
2019-04-11,10.2,10.68,10.06,10.06,50329,10.2,10.68,10.06,10.06,50329,0.0,1.0
2019-04-12,10.28,10.49,10.2,10.39,18269,10.28,10.49,10.2,10.39,18269,0.0,1.0
2019-04-15,9.63,10.57,9.57,10.28,58404,9.63,10.57,9.57,10.28,58404,0.0,1.0
2019-04-16,9.11,9.53,9.0,9.49,32683,9.11,9.53,9.0,9.49,32683,0.0,1.0
2019-04-17,8.9,9.3,8.9,9.07,22268,8.9,9.3,8.9,9.07,22268,0.0,1.0
2019-04-18,9.0,9.4,8.89,8.9,38346,9.0,9.4,8.89,8.9,38346,0.0,1.0
2019-04-22,8.55,9.04,8.5,8.94,28625,8.55,9.04,8.5,8.94,28625,0.0,1.0
2019-04-23,8.57,9.07,8.56,8.56,40783,8.57,9.07,8.56,8.56,40783,0.0,1.0
2019-04-24,8.66,8.99,8.57,8.62,17475,8.66,8.99,8.57,8.62,17475,0.0,1.0
2019-04-25,8.56,8.89,8.56,8.67,11637,8.56,8.89,8.56,8.67,11637,0.0,1.0
2019-04-26,8.58,8.7384,8.41,8.56,16784,8.58,8.7384,8.41,8.56,16784,0.0,1.0
2019-04-29,8.44,8.7,8.44,8.53,15937,8.44,8.7,8.44,8.53,15937,0.0,1.0
2019-04-30,8.52,8.68,8.4,8.4,31214,8.52,8.68,8.4,8.4,31214,0.0,1.0
2019-05-01,8.77,8.96,8.56,8.56,26233,8.77,8.96,8.56,8.56,26233,0.0,1.0
2019-05-02,9.62,9.98,8.95,9.0,103948,9.62,9.98,8.95,9.0,103948,0.0,1.0
2019-05-03,10.4,10.88,9.79,9.79,146742,10.4,10.88,9.79,9.79,146742,0.0,1.0
2019-05-06,10.05,10.39,10.0,10.08,26478,10.05,10.39,10.0,10.08,26478,0.0,1.0
2019-05-07,10.07,10.4,9.61,10.09,28611,10.07,10.4,9.61,10.09,28611,0.0,1.0
2019-05-08,9.9,10.07,9.77,10.07,11088,9.9,10.07,9.77,10.07,11088,0.0,1.0
2019-05-09,9.98,10.02,9.31,9.84,26361,9.98,10.02,9.31,9.84,26361,0.0,1.0
2019-05-10,10.03,10.3,9.65,10.01,20421,10.03,10.3,9.65,10.01,20421,0.0,1.0
2019-05-13,9.71,10.28,9.71,9.99,16200,9.71,10.28,9.71,9.99,16200,0.0,1.0
2019-05-14,9.95,11.3,9.62,9.77,116724,9.95,11.3,9.62,9.77,116724,0.0,1.0
2019-05-15,9.02,9.68,8.92,9.5,85073,9.02,9.68,8.92,9.5,85073,0.0,1.0
2019-05-16,9.47,9.47,9.02,9.02,17473,9.47,9.47,9.02,9.02,17473,0.0,1.0
2019-05-17,8.75,9.31,8.75,9.31,32984,8.75,9.31,8.75,9.31,32984,0.0,1.0
2019-05-20,8.63,8.99,8.5,8.75,23339,8.63,8.99,8.5,8.75,23339,0.0,1.0
2019-05-21,8.04,9.0,7.65,8.25,129170,8.04,9.0,7.65,8.25,129170,0.0,1.0
2019-05-22,7.99,8.4,7.95,7.95,11712,7.99,8.4,7.95,7.95,11712,0.0,1.0
2019-05-23,7.75,7.93,7.45,7.92,25892,7.75,7.93,7.45,7.92,25892,0.0,1.0
2019-05-24,7.47,7.85,7.46,7.76,16580,7.47,7.85,7.46,7.76,16580,0.0,1.0
2019-05-28,7.45,7.67,7.41,7.51,11187,7.45,7.67,7.41,7.51,11187,0.0,1.0
2019-05-29,6.88,7.44,6.88,7.44,77403,6.88,7.44,6.88,7.44,77403,0.0,1.0
2019-05-30,6.34,6.85,5.4,6.85,100199,6.34,6.85,5.4,6.85,100199,0.0,1.0
2019-05-31,6.15,6.34,5.53,6.26,97201,6.15,6.34,5.53,6.26,97201,0.0,1.0
2019-06-03,6.53,6.84,6.16,6.16,38050,6.53,6.84,6.16,6.16,38050,0.0,1.0
2019-06-04,6.99,6.99,6.4,6.59,31933,6.99,6.99,6.4,6.59,31933,0.0,1.0
2019-06-05,7.2,7.59,6.99,7.09,34708,7.2,7.59,6.99,7.09,34708,0.0,1.0
2019-06-06,7.25,7.51,7.25,7.25,15593,7.25,7.51,7.25,7.25,15593,0.0,1.0
2019-06-07,7.34,7.4019,7.1255,7.34,19176,7.34,7.4019,7.1255,7.34,19176,0.0,1.0
2019-06-10,7.5,7.71,7.1501,7.34,23317,7.5,7.71,7.1501,7.34,23317,0.0,1.0
2019-06-11,7.94,8.19,7.6,7.6,22038,7.94,8.19,7.6,7.6,22038,0.0,1.0
2019-06-12,7.73,8.08,7.64,8.08,7669,7.73,8.08,7.64,8.08,7669,0.0,1.0
2019-06-13,7.9,8.25,7.5,7.85,15996,7.9,8.25,7.5,7.85,15996,0.0,1.0
2019-06-14,7.35,8.16,7.35,7.9,18378,7.35,8.16,7.35,7.9,18378,0.0,1.0
2019-06-17,7.7,8.08,7.37,7.42,20814,7.7,8.08,7.37,7.42,20814,0.0,1.0
2019-06-18,7.64,7.87,7.55,7.71,5127,7.64,7.87,7.55,7.71,5127,0.0,1.0
2019-06-19,7.64,7.67,7.4,7.61,3741,7.64,7.67,7.4,7.61,3741,0.0,1.0
2019-06-20,7.5,8.13,7.41,7.9,24879,7.5,8.13,7.41,7.9,24879,0.0,1.0
2019-06-21,7.69,7.75,7.3,7.57,9911,7.69,7.75,7.3,7.57,9911,0.0,1.0
2019-06-24,7.5,7.7,7.4,7.64,23467,7.5,7.7,7.4,7.64,23467,0.0,1.0
2019-06-25,7.2,7.58,7.09,7.49,11934,7.2,7.58,7.09,7.49,11934,0.0,1.0
2019-06-26,7.45,7.55,7.2,7.35,22574,7.45,7.55,7.2,7.35,22574,0.0,1.0
2019-06-27,7.67,7.79,7.19,7.44,15664,7.67,7.79,7.19,7.44,15664,0.0,1.0
2019-06-28,7.9,7.9,7.23,7.73,19185,7.9,7.9,7.23,7.73,19185,0.0,1.0
2019-07-01,7.97,8.33,7.66,7.66,42221,7.97,8.33,7.66,7.66,42221,0.0,1.0
2019-07-02,7.84,8.2,7.61,8.05,35834,7.84,8.2,7.61,8.05,35834,0.0,1.0
2019-07-03,7.84,7.86,7.53,7.8,4334,7.84,7.86,7.53,7.8,4334,0.0,1.0
2019-07-05,7.86,7.87,7.2,7.77,22907,7.86,7.87,7.2,7.77,22907,0.0,1.0
2019-07-08,7.26,7.8,6.89,7.46,31730,7.26,7.8,6.89,7.46,31730,0.0,1.0
2019-07-09,7.48,7.77,7.14,7.14,6347,7.48,7.77,7.14,7.14,6347,0.0,1.0
2019-07-10,7.37,7.67,7.33,7.51,3254,7.37,7.67,7.33,7.51,3254,0.0,1.0
2019-07-11,7.28,7.74,7.25,7.37,6362,7.28,7.74,7.25,7.37,6362,0.0,1.0
2019-07-12,7.27,7.52,7.23,7.23,6602,7.27,7.52,7.23,7.23,6602,0.0,1.0
2019-07-15,7.24,7.47,7.21,7.29,4917,7.24,7.47,7.21,7.29,4917,0.0,1.0
2019-07-16,7.12,7.3,7.12,7.21,6103,7.12,7.3,7.12,7.21,6103,0.0,1.0
2019-07-17,7.49,7.49,6.9,7.16,30243,7.49,7.49,6.9,7.16,30243,0.0,1.0
2019-07-18,7.0,7.45,6.5,7.37,46808,7.0,7.45,6.5,7.37,46808,0.0,1.0
2019-07-19,6.95,7.1,6.82,7.01,4629,6.95,7.1,6.82,7.01,4629,0.0,1.0
2019-07-22,7.07,7.11,6.89,6.91,12105,7.07,7.11,6.89,6.91,12105,0.0,1.0
2019-07-23,6.87,7.19,6.82,7.19,11990,6.87,7.19,6.82,7.19,11990,0.0,1.0
2019-07-24,6.6,6.97,6.56,6.89,33653,6.6,6.97,6.56,6.89,33653,0.0,1.0
2019-07-25,6.55,6.65,6.55,6.58,13902,6.55,6.65,6.55,6.58,13902,0.0,1.0
2019-07-26,6.5,6.7,6.5,6.55,25242,6.5,6.7,6.5,6.55,25242,0.0,1.0
2019-07-29,6.41,6.67,6.37,6.45,17352,6.41,6.67,6.37,6.45,17352,0.0,1.0
2019-07-30,6.14,6.7,5.76,6.42,26490,6.14,6.7,5.76,6.42,26490,0.0,1.0
2019-07-31,6.09,6.33,6.03,6.25,8366,6.09,6.33,6.03,6.25,8366,0.0,1.0
2019-08-01,6.16,6.37,6.09,6.09,15493,6.16,6.37,6.09,6.09,15493,0.0,1.0
2019-08-02,6.25,6.46,6.15,6.38,7141,6.25,6.46,6.15,6.38,7141,0.0,1.0
2019-08-05,5.9,6.48,5.7,6.27,44340,5.9,6.48,5.7,6.27,44340,0.0,1.0
2019-08-06,6.1,6.25,5.85,6.12,25723,6.1,6.25,5.85,6.12,25723,0.0,1.0
2019-08-07,6.23,6.32,6.11,6.14,7570,6.23,6.32,6.11,6.14,7570,0.0,1.0
2019-08-08,6.01,6.49,5.82,6.34,14529,6.01,6.49,5.82,6.34,14529,0.0,1.0
2019-08-09,6.14,6.55,5.71,6.0,10809,6.14,6.55,5.71,6.0,10809,0.0,1.0
2019-08-12,5.97,6.51,5.87,6.11,16794,5.97,6.51,5.87,6.11,16794,0.0,1.0
2019-08-13,5.5,6.15,5.5,5.92,61262,5.5,6.15,5.5,5.92,61262,0.0,1.0
2019-08-14,5.5,6.0,5.41,5.65,37374,5.5,6.0,5.41,5.65,37374,0.0,1.0
2019-08-15,4.5,5.46,3.83,5.46,274052,4.5,5.46,3.83,5.46,274052,0.0,1.0
2019-08-16,4.25,4.66,4.21,4.46,76668,4.25,4.66,4.21,4.46,76668,0.0,1.0
2019-08-19,3.97,4.48,3.9,4.3,48385,3.97,4.48,3.9,4.3,48385,0.0,1.0
2019-08-20,3.9,4.0,3.57,3.97,78109,3.9,4.0,3.57,3.97,78109,0.0,1.0
2019-08-21,3.77,3.89,3.65,3.85,48776,3.77,3.89,3.65,3.85,48776,0.0,1.0
2019-08-22,3.93,3.93,3.65,3.8,31373,3.93,3.93,3.65,3.8,31373,0.0,1.0
2019-08-23,4.41,4.83,3.94,3.94,55300,4.41,4.83,3.94,3.94,55300,0.0,1.0
2019-08-26,4.88,4.93,4.15,4.5,41531,4.88,4.93,4.15,4.5,41531,0.0,1.0
2019-08-27,4.2,4.88,4.16,4.88,49811,4.2,4.88,4.16,4.88,49811,0.0,1.0
2019-08-28,3.9,4.67,3.9,4.26,15192,3.9,4.67,3.9,4.26,15192,0.0,1.0
2019-08-29,3.99,3.99,3.7,3.93,21103,3.99,3.99,3.7,3.93,21103,0.0,1.0
2019-08-30,4.09,4.09,3.86,3.86,19022,4.09,4.09,3.86,3.86,19022,0.0,1.0
2019-09-03,3.79,4.2,3.77,4.2,23297,3.79,4.2,3.77,4.2,23297,0.0,1.0
2019-09-04,3.95,4.18,3.81,3.96,25416,3.95,4.18,3.81,3.96,25416,0.0,1.0
2019-09-05,4.4,4.4,4.02,4.12,11339,4.4,4.4,4.02,4.12,11339,0.0,1.0
2019-09-06,4.15,4.4,4.1,4.4,9027,4.15,4.4,4.1,4.4,9027,0.0,1.0
2019-09-09,4.12,4.14,4.03,4.13,9022,4.12,4.14,4.03,4.13,9022,0.0,1.0
2019-09-10,3.98,4.18,3.85,4.13,12633,3.98,4.18,3.85,4.13,12633,0.0,1.0
2019-09-11,3.94,4.05,3.86,4.0,13409,3.94,4.05,3.86,4.0,13409,0.0,1.0
2019-09-12,3.95,4.04,3.89,3.89,22740,3.95,4.04,3.89,3.89,22740,0.0,1.0
2019-09-13,3.97,3.99,3.91,3.97,7484,3.97,3.99,3.91,3.97,7484,0.0,1.0
2019-09-16,3.92,3.96,3.87,3.92,10270,3.92,3.96,3.87,3.92,10270,0.0,1.0
2019-09-17,3.96,3.96,3.86,3.96,12387,3.96,3.96,3.86,3.96,12387,0.0,1.0
2019-09-18,3.92,3.95,3.89,3.89,9689,3.92,3.95,3.89,3.89,9689,0.0,1.0
2019-09-19,4.27,4.36,3.89,3.97,47324,4.27,4.36,3.89,3.97,47324,0.0,1.0
2019-09-20,4.29,4.31,3.96,4.31,19708,4.29,4.31,3.96,4.31,19708,0.0,1.0
2019-09-23,4.15,4.31,4.07,4.24,9175,4.15,4.31,4.07,4.24,9175,0.0,1.0
2019-09-24,4.08,4.22,4.01,4.22,7818,4.08,4.22,4.01,4.22,7818,0.0,1.0
2019-09-25,3.97,4.2,3.94,4.08,13323,3.97,4.2,3.94,4.08,13323,0.0,1.0
2019-09-26,3.93,3.98,3.78,3.98,32885,3.93,3.98,3.78,3.98,32885,0.0,1.0
2019-09-27,3.78,3.87,3.64,3.85,11233,3.78,3.87,3.64,3.85,11233,0.0,1.0
2019-09-30,3.87,3.9,3.5568,3.81,22842,3.87,3.9,3.5568,3.81,22842,0.0,1.0
2019-10-01,3.73,3.96,3.71,3.71,6293,3.73,3.96,3.71,3.71,6293,0.0,1.0
2019-10-02,3.63,3.84,3.61,3.77,4531,3.63,3.84,3.61,3.77,4531,0.0,1.0
2019-10-03,3.9,3.9,3.6,3.73,9839,3.9,3.9,3.6,3.73,9839,0.0,1.0
2019-10-04,3.72,3.8,3.56,3.8,15271,3.72,3.8,3.56,3.8,15271,0.0,1.0
2019-10-07,3.5,3.75,3.15,3.56,73176,3.5,3.75,3.15,3.56,73176,0.0,1.0
2019-10-08,3.59,3.7,3.34,3.55,15588,3.59,3.7,3.34,3.55,15588,0.0,1.0
2019-10-09,3.43,3.73,3.35,3.73,13602,3.43,3.73,3.35,3.73,13602,0.0,1.0
2019-10-10,3.37,3.53,3.01,3.53,59177,3.37,3.53,3.01,3.53,59177,0.0,1.0
2019-10-11,3.57,3.77,3.35,3.4,12965,3.57,3.77,3.35,3.4,12965,0.0,1.0
2019-10-14,3.35,3.65,3.18,3.65,12214,3.35,3.65,3.18,3.65,12214,0.0,1.0
2019-10-15,3.32,3.5,3.3,3.42,17748,3.32,3.5,3.3,3.42,17748,0.0,1.0
2019-10-16,2.76,3.33,2.76,3.32,39273,2.76,3.33,2.76,3.32,39273,0.0,1.0
2019-10-17,3.11,3.28,2.8,2.8,6408,3.11,3.28,2.8,2.8,6408,0.0,1.0
2019-10-18,2.9,3.25,2.9,3.19,25209,2.9,3.25,2.9,3.19,25209,0.0,1.0
2019-10-21,3.1,3.23,2.89,2.9,28615,3.1,3.23,2.89,2.9,28615,0.0,1.0
2019-10-22,3.0,3.1,2.9,3.1,40405,3.0,3.1,2.9,3.1,40405,0.0,1.0
2019-10-23,2.95,3.3,2.85,3.1,47597,2.95,3.3,2.85,3.1,47597,0.0,1.0
2019-10-24,3.42,3.7,3.05,3.18,118814,3.42,3.7,3.05,3.18,118814,0.0,1.0
2019-10-25,3.4,3.75,3.2,3.47,40651,3.4,3.75,3.2,3.47,40651,0.0,1.0
2019-10-28,3.36,3.61,3.07,3.37,75472,3.36,3.61,3.07,3.37,75472,0.0,1.0
2019-10-29,3.28,3.36,3.1,3.34,14969,3.28,3.36,3.1,3.34,14969,0.0,1.0
2019-10-30,3.31,3.32,3.08,3.32,10933,3.31,3.32,3.08,3.32,10933,0.0,1.0
2019-10-31,3.25,3.27,3.19,3.27,5082,3.25,3.27,3.19,3.27,5082,0.0,1.0
2019-11-01,3.34,3.49,3.05,3.2,15472,3.34,3.49,3.05,3.2,15472,0.0,1.0
2019-11-04,3.55,4.0,3.3,3.39,54705,3.55,4.0,3.3,3.39,54705,0.0,1.0
2019-11-05,3.44,3.8,3.41,3.55,23881,3.44,3.8,3.41,3.55,23881,0.0,1.0
2019-11-06,3.33,3.54,3.3,3.38,12660,3.33,3.54,3.3,3.38,12660,0.0,1.0
2019-11-07,3.3,3.44,3.3,3.36,20005,3.3,3.44,3.3,3.36,20005,0.0,1.0
2019-11-08,3.37,3.44,3.3,3.3,3232,3.37,3.44,3.3,3.3,3232,0.0,1.0
2019-11-11,3.9,3.9,3.3,3.38,4920,3.9,3.9,3.3,3.38,4920,0.0,1.0
2019-11-12,3.47,3.76,3.3,3.76,29939,3.47,3.76,3.3,3.76,29939,0.0,1.0
2019-11-13,3.42,3.55,3.33,3.55,11257,3.42,3.55,3.33,3.55,11257,0.0,1.0
2019-11-14,3.91,3.91,3.44,3.57,27301,3.91,3.91,3.44,3.57,27301,0.0,1.0
2019-11-15,3.92,3.93,3.69,3.83,11084,3.92,3.93,3.69,3.83,11084,0.0,1.0
2019-11-18,4.99,5.97,3.95,3.99,88204,4.99,5.97,3.95,3.99,88204,0.0,1.0
2019-11-19,6.03,6.23,4.99,4.99,196276,6.03,6.23,4.99,4.99,196276,0.0,1.0
2019-11-20,6.02,6.64,6.01,6.01,109615,6.02,6.64,6.01,6.01,109615,0.0,1.0
2019-11-21,5.78,6.1,5.6,6.01,51387,5.78,6.1,5.6,6.01,51387,0.0,1.0
2019-11-22,5.17,5.76,5.07,5.65,88833,5.17,5.76,5.07,5.65,88833,0.0,1.0
2019-11-25,5.48,5.58,5.16,5.16,41758,5.48,5.58,5.16,5.16,41758,0.0,1.0
2019-11-26,5.27,5.55,5.02,5.5,43064,5.27,5.55,5.02,5.5,43064,0.0,1.0
2019-11-27,5.1,5.26,5.05,5.07,7960,5.1,5.26,5.05,5.07,7960,0.0,1.0
2019-11-29,5.1,5.42,5.1,5.42,13462,5.1,5.42,5.1,5.42,13462,0.0,1.0
2019-12-02,5.0,5.4,4.82,5.02,39608,5.0,5.4,4.82,5.02,39608,0.0,1.0
2019-12-03,5.09,5.43,4.71,4.83,14068,5.09,5.43,4.71,4.83,14068,0.0,1.0
2019-12-04,4.82,5.08,4.75,5.0,16439,4.82,5.08,4.75,5.0,16439,0.0,1.0
2019-12-05,4.9,4.95,4.85,4.88,4815,4.9,4.95,4.85,4.88,4815,0.0,1.0
2019-12-06,4.85,5.0,4.85,5.0,10061,4.85,5.0,4.85,5.0,10061,0.0,1.0
2019-12-09,5.01,5.31,4.85,4.85,52054,5.01,5.31,4.85,4.85,52054,0.0,1.0
2019-12-10,5.2,5.24,5.09,5.09,6269,5.2,5.24,5.09,5.09,6269,0.0,1.0
2019-12-11,5.21,5.45,5.11,5.11,4226,5.21,5.45,5.11,5.11,4226,0.0,1.0
2019-12-12,5.1,5.25,5.04,5.25,9047,5.1,5.25,5.04,5.25,9047,0.0,1.0
2019-12-13,5.08,5.38,4.88,5.0,12849,5.08,5.38,4.88,5.0,12849,0.0,1.0
2019-12-16,5.31,5.82,4.93,5.11,15943,5.31,5.82,4.93,5.11,15943,0.0,1.0
2019-12-17,5.2,5.46,5.15,5.46,16465,5.2,5.46,5.15,5.46,16465,0.0,1.0
2019-12-18,5.16,5.37,5.16,5.31,8677,5.16,5.37,5.16,5.31,8677,0.0,1.0
2019-12-19,5.19,5.27,5.13,5.13,3968,5.19,5.27,5.13,5.13,3968,0.0,1.0
2019-12-20,5.13,5.5,5.0,5.5,18144,5.13,5.5,5.0,5.5,18144,0.0,1.0
2019-12-23,5.09,5.14,5.07,5.07,5502,5.09,5.14,5.07,5.07,5502,0.0,1.0
2019-12-24,5.0,5.13,4.95,5.09,5157,5.0,5.13,4.95,5.09,5157,0.0,1.0
2019-12-26,4.98,5.01,4.95,5.0,7942,4.98,5.01,4.95,5.0,7942,0.0,1.0
2019-12-27,4.75,5.02,4.4,5.0,40892,4.75,5.02,4.4,5.0,40892,0.0,1.0
2019-12-30,4.6,4.95,4.51,4.7,20020,4.6,4.95,4.51,4.7,20020,0.0,1.0
2019-12-31,4.69,4.83,4.5,4.63,13896,4.69,4.83,4.5,4.63,13896,0.0,1.0
2020-01-02,4.9,4.96,4.68,4.68,8641,4.9,4.96,4.68,4.68,8641,0.0,1.0
2020-01-03,4.58,4.85,4.58,4.85,12536,4.58,4.85,4.58,4.85,12536,0.0,1.0
2020-01-06,4.95,4.95,4.52,4.73,9897,4.95,4.95,4.52,4.73,9897,0.0,1.0
2020-01-07,5.02,5.11,4.7,4.9,7834,5.02,5.11,4.7,4.9,7834,0.0,1.0
2020-01-08,5.04,5.05,4.9,5.05,15657,5.04,5.05,4.9,5.05,15657,0.0,1.0
2020-01-09,5.15,5.44,5.15,5.15,40424,5.15,5.44,5.15,5.15,40424,0.0,1.0
2020-01-10,4.98,5.17,4.89,5.17,23331,4.98,5.17,4.89,5.17,23331,0.0,1.0
2020-01-13,5.35,5.37,4.86,4.92,19021,5.35,5.37,4.86,4.92,19021,0.0,1.0
2020-01-14,5.0,5.31,4.99,5.3,20100,5.0,5.31,4.99,5.3,20100,0.0,1.0
2020-01-15,5.03,5.03,4.78,5.02,10647,5.03,5.03,4.78,5.02,10647,0.0,1.0
2020-01-16,4.73,5.1,4.72,5.06,12809,4.73,5.1,4.72,5.06,12809,0.0,1.0
2020-01-17,4.65,4.84,4.59,4.84,14108,4.65,4.84,4.59,4.84,14108,0.0,1.0
2020-01-21,5.12,5.15,4.88,4.88,25989,5.12,5.15,4.88,4.88,25989,0.0,1.0
2020-01-22,5.4,5.41,5.12,5.24,23931,5.4,5.41,5.12,5.24,23931,0.0,1.0
2020-01-23,5.3,5.79,5.25,5.42,20599,5.3,5.79,5.25,5.42,20599,0.0,1.0
2020-01-24,5.13,5.3,5.1,5.3,15327,5.13,5.3,5.1,5.3,15327,0.0,1.0
2020-01-27,4.83,5.07,4.81,5.06,8028,4.83,5.07,4.81,5.06,8028,0.0,1.0
2020-01-28,4.71,4.94,4.64,4.91,19743,4.71,4.94,4.64,4.91,19743,0.0,1.0
2020-01-29,4.85,4.85,4.7,4.82,4975,4.85,4.85,4.7,4.82,4975,0.0,1.0
2020-01-30,4.66,4.81,4.66,4.7768,4326,4.66,4.81,4.66,4.7768,4326,0.0,1.0
2020-01-31,4.93,4.99,4.75,4.75,5817,4.93,4.99,4.75,4.75,5817,0.0,1.0
2020-02-03,5.0,5.12,4.9,4.97,16589,5.0,5.12,4.9,4.97,16589,0.0,1.0
2020-02-04,5.0,5.2,4.91,5.05,26122,5.0,5.2,4.91,5.05,26122,0.0,1.0
2020-02-05,4.7,5.1,4.61,5.1,23123,4.7,5.1,4.61,5.1,23123,0.0,1.0
2020-02-06,5.17,5.18,4.66,4.71,6141,5.17,5.18,4.66,4.71,6141,0.0,1.0
2020-02-07,4.97,5.37,4.72,5.05,30526,4.97,5.37,4.72,5.05,30526,0.0,1.0
2020-02-10,5.1,5.2,4.89,4.94,9556,5.1,5.2,4.89,4.94,9556,0.0,1.0
2020-02-11,4.95,5.26,4.86,5.12,32385,4.95,5.26,4.86,5.12,32385,0.0,1.0
2020-02-12,4.9,5.02,4.89,4.89,2219,4.9,5.02,4.89,4.89,2219,0.0,1.0
2020-02-13,5.0,5.1,4.87,5.0,12021,5.0,5.1,4.87,5.0,12021,0.0,1.0
2020-02-14,5.08,5.1,4.88,4.88,14455,5.08,5.1,4.88,4.88,14455,0.0,1.0
2020-02-18,4.72,5.1,4.71,5.08,22656,4.72,5.1,4.71,5.08,22656,0.0,1.0
2020-02-19,4.86,5.0,4.72,4.72,7160,4.86,5.0,4.72,4.72,7160,0.0,1.0
2020-02-20,5.0,5.0,4.82,4.82,9565,5.0,5.0,4.82,4.82,9565,0.0,1.0
2020-02-21,4.98,5.02,4.84,4.84,3843,4.98,5.02,4.84,4.84,3843,0.0,1.0
2020-02-24,4.88,4.97,4.82,4.83,10619,4.88,4.97,4.82,4.83,10619,0.0,1.0
2020-02-25,4.54,4.86,4.53,4.86,17606,4.54,4.86,4.53,4.86,17606,0.0,1.0
2020-02-26,4.17,4.6,4.08,4.56,45401,4.17,4.6,4.08,4.56,45401,0.0,1.0
2020-02-27,4.05,4.4,4.0,4.09,19998,4.05,4.4,4.0,4.09,19998,0.0,1.0
2020-02-28,3.96,4.05,3.77,4.01,33392,3.96,4.05,3.77,4.01,33392,0.0,1.0
2020-03-02,3.88,4.5,3.68,4.5,37185,3.88,4.5,3.68,4.5,37185,0.0,1.0
2020-03-03,3.82,4.02,3.54,3.96,18834,3.82,4.02,3.54,3.96,18834,0.0,1.0
2020-03-04,3.86,3.94,3.72,3.92,9229,3.86,3.94,3.72,3.92,9229,0.0,1.0
2020-03-05,3.85,3.85,3.73,3.85,16554,3.85,3.85,3.73,3.85,16554,0.0,1.0
2020-03-06,3.65,3.84,3.58,3.84,13770,3.65,3.84,3.58,3.84,13770,0.0,1.0
2020-03-09,3.5,3.99,3.5,3.54,29980,3.5,3.99,3.5,3.54,29980,0.0,1.0
2020-03-10,3.56,3.89,3.51,3.78,12211,3.56,3.89,3.51,3.78,12211,0.0,1.0
2020-03-11,3.5,3.61,3.4,3.61,23543,3.5,3.61,3.4,3.61,23543,0.0,1.0
2020-03-12,2.79,3.22,2.79,3.16,21424,2.79,3.22,2.79,3.16,21424,0.0,1.0
2020-03-13,3.0,3.11,1.94,3.11,84497,3.0,3.11,1.94,3.11,84497,0.0,1.0
2020-03-16,2.57,3.5,2.55,2.8,14710,2.57,3.5,2.55,2.8,14710,0.0,1.0
2020-03-17,2.69,3.07,2.3,2.51,58394,2.69,3.07,2.3,2.51,58394,0.0,1.0
2020-03-18,2.44,2.61,2.27,2.52,9541,2.44,2.61,2.27,2.52,9541,0.0,1.0
2020-03-19,2.57,2.88,2.32,2.87,19077,2.57,2.88,2.32,2.87,19077,0.0,1.0
2020-03-20,2.34,2.62,2.32,2.6,14968,2.34,2.62,2.32,2.6,14968,0.0,1.0
2020-03-23,3.69,4.7,2.3,2.3,144956,3.69,4.7,2.3,2.3,144956,0.0,1.0
2020-03-24,4.32,4.67,3.75,3.85,81143,4.32,4.67,3.75,3.85,81143,0.0,1.0
2020-03-25,4.09,4.32,4.0,4.32,28321,4.09,4.32,4.0,4.32,28321,0.0,1.0
2020-03-26,4.35,4.45,4.06,4.06,32483,4.35,4.45,4.06,4.06,32483,0.0,1.0
2020-03-27,4.01,4.5,4.01,4.36,27180,4.01,4.5,4.01,4.36,27180,0.0,1.0
2020-03-30,4.15,4.6,4.05,4.05,13764,4.15,4.6,4.05,4.05,13764,0.0,1.0
2020-03-31,4.44,4.6,4.25,4.55,22577,4.44,4.6,4.25,4.55,22577,0.0,1.0
2020-04-01,4.0,4.45,3.75,4.26,21770,4.0,4.45,3.75,4.26,21770,0.0,1.0
2020-04-02,4.36,4.7,3.72,3.8,18327,4.36,4.7,3.72,3.8,18327,0.0,1.0
2020-04-03,4.31,4.49,4.15,4.36,21783,4.31,4.49,4.15,4.36,21783,0.0,1.0
2020-04-06,4.1,4.5,4.1,4.44,13774,4.1,4.5,4.1,4.44,13774,0.0,1.0
2020-04-07,4.3,4.44,4.03,4.1,12665,4.3,4.44,4.03,4.1,12665,0.0,1.0
2020-04-08,4.27,4.32,4.0,4.18,35663,4.27,4.32,4.0,4.18,35663,0.0,1.0
2020-04-09,4.38,4.4,3.95,4.26,29481,4.38,4.4,3.95,4.26,29481,0.0,1.0
2020-04-13,4.76,4.89,4.46,4.64,49045,4.76,4.89,4.46,4.64,49045,0.0,1.0
2020-04-14,4.91,5.35,4.88,5.0,55356,4.91,5.35,4.88,5.0,55356,0.0,1.0
2020-04-15,5.0,5.05,4.88,5.04,22848,5.0,5.05,4.88,5.04,22848,0.0,1.0
2020-04-16,5.32,5.35,4.96,5.05,62086,5.32,5.35,4.96,5.05,62086,0.0,1.0
2020-04-17,5.71,5.86,5.06,5.38,62010,5.71,5.86,5.06,5.38,62010,0.0,1.0
2020-04-20,6.65,7.39,5.67,5.71,66501,6.65,7.39,5.67,5.71,66501,0.0,1.0
2020-04-21,7.16,7.7,6.86,6.91,90745,7.16,7.7,6.86,6.91,90745,0.0,1.0
2020-04-22,7.45,7.6,7.11,7.44,55028,7.45,7.6,7.11,7.44,55028,0.0,1.0
2020-04-23,7.65,7.75,6.7,6.85,54114,7.65,7.75,6.7,6.85,54114,0.0,1.0
2020-04-24,7.8,8.4,7.56,7.87,98576,7.8,8.4,7.56,7.87,98576,0.0,1.0
2020-04-27,7.52,8.0,7.35,7.99,68355,7.52,8.0,7.35,7.99,68355,0.0,1.0
2020-04-28,7.31,7.45,6.69,7.45,57981,7.31,7.45,6.69,7.45,57981,0.0,1.0
2020-04-29,7.67,7.8,7.18,7.18,20302,7.67,7.8,7.18,7.18,20302,0.0,1.0
2020-04-30,7.59,7.75,7.23,7.68,22330,7.59,7.75,7.23,7.68,22330,0.0,1.0
2020-05-01,7.45,7.75,7.01,7.07,39759,7.45,7.75,7.01,7.07,39759,0.0,1.0
2020-05-04,7.25,7.68,7.16,7.52,12452,7.25,7.68,7.16,7.52,12452,0.0,1.0
2020-05-05,7.92,8.15,7.17,7.3,40369,7.92,8.15,7.17,7.3,40369,0.0,1.0
2020-05-06,7.45,7.94,7.35,7.79,17967,7.45,7.94,7.35,7.79,17967,0.0,1.0
2020-05-07,7.5,7.96,7.11,7.38,30511,7.5,7.96,7.11,7.38,30511,0.0,1.0
2020-05-08,7.99,8.0,7.5,7.99,48557,7.99,8.0,7.5,7.99,48557,0.0,1.0
2020-05-11,8.07,8.66,7.54,8.0,99774,8.07,8.66,7.54,8.0,99774,0.0,1.0
2020-05-12,8.79,9.0,8.23,8.23,70092,8.79,9.0,8.23,8.23,70092,0.0,1.0
2020-05-13,8.1,9.0,7.9,8.89,88337,8.1,9.0,7.9,8.89,88337,0.0,1.0
2020-05-14,8.78,9.0,7.7,7.96,90675,8.78,9.0,7.7,7.96,90675,0.0,1.0
2020-05-15,7.75,9.8,7.51,9.22,140174,7.75,9.8,7.51,9.22,140174,0.0,1.0
2020-05-18,7.56,8.53,7.35,8.06,97229,7.56,8.53,7.35,8.06,97229,0.0,1.0
2020-05-19,7.72,7.99,7.54,7.54,51670,7.72,7.99,7.54,7.54,51670,0.0,1.0
2020-05-20,7.98,8.2,7.78,7.78,60284,7.98,8.2,7.78,7.78,60284,0.0,1.0
2020-05-21,7.61,7.98,7.28,7.94,50114,7.61,7.98,7.28,7.94,50114,0.0,1.0
2020-05-22,7.51,7.8,7.38,7.62,38279,7.51,7.8,7.38,7.62,38279,0.0,1.0
2020-05-26,7.04,7.75,7.0,7.5,98300,7.04,7.75,7.0,7.5,98300,0.0,1.0
2020-05-27,7.33,7.49,7.0,7.12,44041,7.33,7.49,7.0,7.12,44041,0.0,1.0
2020-05-28,8.63,8.73,7.3,7.42,171112,8.63,8.73,7.3,7.42,171112,0.0,1.0
2020-05-29,8.47,9.49,8.1,8.75,118152,8.47,9.49,8.1,8.75,118152,0.0,1.0
2020-06-01,8.82,9.5,8.52,8.67,113213,8.82,9.5,8.52,8.67,113213,0.0,1.0
2020-06-02,9.6,9.6,8.96,8.96,94810,9.6,9.6,8.96,8.96,94810,0.0,1.0
2020-06-03,9.59,10.01,9.31,9.67,137406,9.59,10.01,9.31,9.67,137406,0.0,1.0
2020-06-04,8.86,9.53,8.75,9.47,85428,8.86,9.53,8.75,9.47,85428,0.0,1.0
2020-06-05,8.73,9.42,8.68,9.42,78170,8.73,9.42,8.68,9.42,78170,0.0,1.0
2020-06-08,8.93,9.05,8.26,8.6,78158,8.93,9.05,8.26,8.6,78158,0.0,1.0
2020-06-09,9.05,9.08,8.53,8.9,63475,9.05,9.08,8.53,8.9,63475,0.0,1.0
2020-06-10,8.87,9.1,8.8,8.9,33719,8.87,9.1,8.8,8.9,33719,0.0,1.0
2020-06-11,8.03,8.86,7.92,8.86,112077,8.03,8.86,7.92,8.86,112077,0.0,1.0
2020-06-12,8.61,8.62,8.04,8.04,69625,8.61,8.62,8.04,8.04,69625,0.0,1.0
2020-06-15,8.4,8.67,7.69,8.02,26823,8.4,8.67,7.69,8.02,26823,0.0,1.0
2020-06-16,8.6,8.92,8.56,8.56,38413,8.6,8.92,8.56,8.56,38413,0.0,1.0
2020-06-17,9.2,10.19,8.73,8.84,243744,9.2,10.19,8.73,8.84,243744,0.0,1.0
2020-06-18,9.9,9.98,9.21,9.23,64906,9.9,9.98,9.21,9.23,64906,0.0,1.0
2020-06-19,9.9,10.19,9.29,9.85,74756,9.9,10.19,9.29,9.85,74756,0.0,1.0
2020-06-22,9.24,10.18,9.05,10.18,50187,9.24,10.18,9.05,10.18,50187,0.0,1.0
2020-06-23,9.4,9.4,8.7,9.03,55451,9.4,9.4,8.7,9.03,55451,0.0,1.0
2020-06-24,8.91,9.49,8.82,9.01,36821,8.91,9.49,8.82,9.01,36821,0.0,1.0
2020-06-25,9.26,9.39,8.87,8.94,38283,9.26,9.39,8.87,8.94,38283,0.0,1.0
2020-06-26,9.41,9.6,9.31,9.31,33925,9.41,9.6,9.31,9.31,33925,0.0,1.0
2020-06-29,9.87,9.9,9.385,9.46,27399,9.87,9.9,9.385,9.46,27399,0.0,1.0
2020-06-30,10.0,10.53,9.76,9.9,123257,10.0,10.53,9.76,9.9,123257,0.0,1.0
2020-07-01,10.17,10.24,9.9,9.92,41679,10.17,10.24,9.9,9.92,41679,0.0,1.0
2020-07-02,10.32,10.5,10.1,10.25,36425,10.32,10.5,10.1,10.25,36425,0.0,1.0
2020-07-06,9.95,10.49,9.83,10.45,56899,9.95,10.49,9.83,10.45,56899,0.0,1.0
2020-07-07,10.25,10.5,9.51,9.85,34280,10.25,10.5,9.51,9.85,34280,0.0,1.0
2020-07-08,10.19,10.3,10.04,10.3,37024,10.19,10.3,10.04,10.3,37024,0.0,1.0
2020-07-09,10.8,10.91,10.15,10.15,83426,10.8,10.91,10.15,10.15,83426,0.0,1.0
2020-07-10,11.3,11.55,10.76,10.93,82348,11.3,11.55,10.76,10.93,82348,0.0,1.0
2020-07-13,11.98,12.13,11.5,11.69,125862,11.98,12.13,11.5,11.69,125862,0.0,1.0
2020-07-14,13.8,14.0,12.2,12.2,242047,13.8,14.0,12.2,12.2,242047,0.0,1.0
2020-07-15,14.09,14.25,13.46,14.02,98387,14.09,14.25,13.46,14.02,98387,0.0,1.0
2020-07-16,13.8,14.12,13.21,14.12,50622,13.8,14.12,13.21,14.12,50622,0.0,1.0
2020-07-17,15.38,15.98,13.85,13.91,187155,15.38,15.98,13.85,13.91,187155,0.0,1.0
2020-07-20,15.44,15.55,15.1,15.54,77191,15.44,15.55,15.1,15.54,77191,0.0,1.0
2020-07-21,15.53,15.7,15.46,15.53,79404,15.53,15.7,15.46,15.53,79404,0.0,1.0
2020-07-22,15.55,15.6,15.22,15.55,61044,15.55,15.6,15.22,15.55,61044,0.0,1.0
2020-07-23,15.28,16.0,14.75,15.55,108970,15.28,16.0,14.75,15.55,108970,0.0,1.0
2020-07-24,14.91,15.16,14.65,15.1,62191,14.91,15.16,14.65,15.1,62191,0.0,1.0
2020-07-27,15.1,15.48,14.501,14.74,71769,15.1,15.48,14.501,14.74,71769,0.0,1.0
2020-07-28,14.94,15.2,14.85,15.01,31670,14.94,15.2,14.85,15.01,31670,0.0,1.0
2020-07-29,14.66,15.11,14.5,14.94,53858,14.66,15.11,14.5,14.94,53858,0.0,1.0
2020-07-30,14.76,14.94,14.25,14.47,20352,14.76,14.94,14.25,14.47,20352,0.0,1.0
2020-07-31,14.69,14.98,14.305,14.8,29005,14.69,14.98,14.305,14.8,29005,0.0,1.0
2020-08-03,14.87,15.89,14.35,14.72,50191,14.87,15.89,14.35,14.72,50191,0.0,1.0
2020-08-04,13.9,14.87,13.5,14.87,66038,13.9,14.87,13.5,14.87,66038,0.0,1.0
2020-08-05,11.77,14.65,11.25,13.85,154022,11.77,14.65,11.25,13.85,154022,0.0,1.0
2020-08-06,12.99,13.32,12.2,12.2,92594,12.99,13.32,12.2,12.2,92594,0.0,1.0
2020-08-07,13.46,13.95,12.24,12.88,67904,13.46,13.95,12.24,12.88,67904,0.0,1.0
2020-08-10,14.14,14.62,13.5,13.59,59400,14.14,14.62,13.5,13.59,59400,0.0,1.0
2020-08-11,13.43,14.16,12.67,14.14,63007,13.43,14.16,12.67,14.14,63007,0.0,1.0
2020-08-12,12.66,13.38,12.32,13.38,125371,12.66,13.38,12.32,13.38,125371,0.0,1.0
2020-08-13,13.6,13.62,12.66,12.81,47111,13.6,13.62,12.66,12.81,47111,0.0,1.0
2020-08-14,13.55,13.69,12.5032,13.52,81901,13.55,13.69,12.5032,13.52,81901,0.0,1.0
2020-08-17,14.07,14.63,13.51,13.62,64161,14.07,14.63,13.51,13.62,64161,0.0,1.0
2020-08-18,16.17,16.4153,14.15,14.15,222347,16.17,16.4153,14.15,14.15,222347,0.0,1.0
2020-08-19,16.91,17.15,15.81,16.16,187511,16.91,17.15,15.81,16.16,187511,0.0,1.0
2020-08-20,18.65,20.395,16.4319,17.0,287775,18.65,20.395,16.4319,17.0,287775,0.0,1.0
2020-08-21,21.28,22.2859,18.85,18.85,535158,21.28,22.2859,18.85,18.85,535158,0.0,1.0
2020-08-24,19.32,22.8,17.62,21.69,417890,19.32,22.8,17.62,21.69,417890,0.0,1.0
2020-08-25,19.71,19.93,18.41,19.01,111653,19.71,19.93,18.41,19.01,111653,0.0,1.0
2020-08-26,19.0,19.66,18.16,19.52,112423,19.0,19.66,18.16,19.52,112423,0.0,1.0
2020-08-27,20.16,22.0,19.02,20.49,264400,20.16,22.0,19.02,20.49,264400,0.0,1.0
2020-08-28,19.49,20.53,18.83,20.53,133748,19.49,20.53,18.83,20.53,133748,0.0,1.0
2020-08-31,19.05,19.9678,18.795,19.18,53720,19.05,19.9678,18.795,19.18,53720,0.0,1.0
2020-09-01,18.12,19.9399,18.01,19.55,94602,18.12,19.9399,18.01,19.55,94602,0.0,1.0
2020-09-02,17.97,18.9899,16.72,18.36,94897,17.97,18.9899,16.72,18.36,94897,0.0,1.0
2020-09-03,17.19,18.0833,16.8,17.97,77723,17.19,18.0833,16.8,17.97,77723,0.0,1.0
2020-09-04,18.23,19.75,16.8301,17.19,248439,18.23,19.75,16.8301,17.19,248439,0.0,1.0
2020-09-08,16.53,18.48,16.35,18.0,106001,16.53,18.48,16.35,18.0,106001,0.0,1.0
2020-09-09,16.13,17.12,16.01,16.56,130612,16.13,17.12,16.01,16.56,130612,0.0,1.0
2020-09-10,15.79,16.3671,15.3,16.2,110660,15.79,16.3671,15.3,16.2,110660,0.0,1.0
2020-09-11,16.58,16.77,15.06,15.87,117247,16.58,16.77,15.06,15.87,117247,0.0,1.0
2020-09-14,14.6,16.8,14.39,16.79,186841,14.6,16.8,14.39,16.79,186841,0.0,1.0
2020-09-15,12.64,13.95,12.21,13.6,647617,12.64,13.95,12.21,13.6,647617,0.0,1.0
2020-09-16,13.41,14.17,12.6701,12.77,240253,13.41,14.17,12.6701,12.77,240253,0.0,1.0
2020-09-17,14.97,15.35,13.01,13.02,302508,14.97,15.35,13.01,13.02,302508,0.0,1.0
2020-09-18,15.85,15.93,14.75,15.0,127543,15.85,15.93,14.75,15.0,127543,0.0,1.0
2020-09-21,15.39,15.71,14.7,15.4,82076,15.39,15.71,14.7,15.4,82076,0.0,1.0
2020-09-22,18.0,19.2,15.75,16.0,265080,18.0,19.2,15.75,16.0,265080,0.0,1.0
2020-09-23,16.23,17.99,16.15,17.99,143111,16.23,17.99,16.15,17.99,143111,0.0,1.0
2020-09-24,15.47,16.77,15.33,16.12,74408,15.47,16.77,15.33,16.12,74408,0.0,1.0
2020-09-25,15.76,16.08,15.33,15.47,86682,15.76,16.08,15.33,15.47,86682,0.0,1.0
2020-09-28,15.61,17.18,15.5,15.9,53550,15.61,17.18,15.5,15.9,53550,0.0,1.0
2020-09-29,15.03,15.81,14.77,15.61,134105,15.03,15.81,14.77,15.61,134105,0.0,1.0
2020-09-30,14.585,15.42,14.38,14.98,86653,14.585,15.42,14.38,14.98,86653,0.0,1.0
2020-10-01,14.32,15.27,13.5562,14.62,98817,14.32,15.27,13.5562,14.62,98817,0.0,1.0
2020-10-02,14.23,14.49,13.49,14.08,81588,14.23,14.49,13.49,14.08,81588,0.0,1.0
2020-10-05,15.85,16.05,14.33,14.33,96003,15.85,16.05,14.33,14.33,96003,0.0,1.0
2020-10-06,15.0,15.97,14.66,15.93,47228,15.0,15.97,14.66,15.93,47228,0.0,1.0
2020-10-07,17.09,17.45,14.81,14.81,109751,17.09,17.45,14.81,14.81,109751,0.0,1.0
2020-10-08,17.23,17.5,16.11,17.29,94668,17.23,17.5,16.11,17.29,94668,0.0,1.0
2020-10-09,16.76,17.34,16.39,17.34,86114,16.76,17.34,16.39,17.34,86114,0.0,1.0
2020-10-12,17.55,17.75,16.25,16.8,71839,17.55,17.75,16.25,16.8,71839,0.0,1.0
2020-10-13,17.17,17.51,16.575,17.51,60623,17.17,17.51,16.575,17.51,60623,0.0,1.0
2020-10-14,17.17,17.53,16.82,17.29,56654,17.17,17.53,16.82,17.29,56654,0.0,1.0
2020-10-15,18.06,18.31,16.6,16.83,93930,18.06,18.31,16.6,16.83,93930,0.0,1.0
2020-10-16,17.79,18.49,17.7,18.14,72805,17.79,18.49,17.7,18.14,72805,0.0,1.0
2020-10-19,17.36,19.21,17.22,17.88,114986,17.36,19.21,17.22,17.88,114986,0.0,1.0
2020-10-20,17.44,18.09,16.82,17.5,38821,17.44,18.09,16.82,17.5,38821,0.0,1.0
2020-10-21,17.23,17.56,17.085,17.43,70868,17.23,17.56,17.085,17.43,70868,0.0,1.0
2020-10-22,16.67,17.23,16.26,17.23,86620,16.67,17.23,16.26,17.23,86620,0.0,1.0
2020-10-23,16.62,17.02,16.5,16.77,38517,16.62,17.02,16.5,16.77,38517,0.0,1.0
2020-10-26,16.38,17.5293,16.11,16.5,56027,16.38,17.5293,16.11,16.5,56027,0.0,1.0
2020-10-27,16.8,16.97,16.4,16.45,17343,16.8,16.97,16.4,16.45,17343,0.0,1.0
2020-10-28,16.87,16.99,16.41,16.44,39416,16.87,16.99,16.41,16.44,39416,0.0,1.0
2020-10-29,17.47,17.77,16.75,16.79,49021,17.47,17.77,16.75,16.79,49021,0.0,1.0
2020-10-30,16.81,17.7591,16.51,17.56,41481,16.81,17.7591,16.51,17.56,41481,0.0,1.0
2020-11-02,17.87,20.23,17.24,17.43,158576,17.87,20.23,17.24,17.43,158576,0.0,1.0
2020-11-03,18.66,19.61,18.03,18.03,78249,18.66,19.61,18.03,18.03,78249,0.0,1.0
2020-11-04,19.32,19.5399,19.0,19.42,69087,19.32,19.5399,19.0,19.42,69087,0.0,1.0
2020-11-05,20.31,20.5,19.2201,19.73,84846,20.31,20.5,19.2201,19.73,84846,0.0,1.0
2020-11-06,20.57,21.81,20.0,20.35,135306,20.57,21.81,20.0,20.35,135306,0.0,1.0
2020-11-09,17.8,21.49,17.54,21.25,135364,17.8,21.49,17.54,21.25,135364,0.0,1.0
2020-11-10,18.57,18.8,17.8,17.8,51302,18.57,18.8,17.8,17.8,51302,0.0,1.0
2020-11-11,19.2,19.2,18.115,18.57,36567,19.2,19.2,18.115,18.57,36567,0.0,1.0
2020-11-12,19.41,19.95,18.39,18.94,106791,19.41,19.95,18.39,18.94,106791,0.0,1.0
2020-11-13,17.74,18.86,17.38,18.04,209913,17.74,18.86,17.38,18.04,209913,0.0,1.0
2020-11-16,17.97,18.25,17.6,17.89,135288,17.97,18.25,17.6,17.89,135288,0.0,1.0
2020-11-17,17.52,18.29,16.825,18.0,114812,17.52,18.29,16.825,18.0,114812,0.0,1.0
2020-11-18,17.0,17.6366,16.8,17.36,96053,17.0,17.6366,16.8,17.36,96053,0.0,1.0
2020-11-19,16.79,17.33,16.62,16.79,115325,16.79,17.33,16.62,16.79,115325,0.0,1.0
2020-11-20,17.2,17.35,16.6,16.81,83109,17.2,17.35,16.6,16.81,83109,0.0,1.0
2020-11-23,16.56,17.38,16.5,17.38,78658,16.56,17.38,16.5,17.38,78658,0.0,1.0
2020-11-24,16.16,16.9,16.02,16.59,86171,16.16,16.9,16.02,16.59,86171,0.0,1.0
2020-11-25,15.56,16.3572,15.3001,16.01,145454,15.56,16.3572,15.3001,16.01,145454,0.0,1.0
2020-11-27,15.74,16.25,15.58,15.66,75134,15.74,16.25,15.58,15.66,75134,0.0,1.0
2020-11-30,16.84,17.38,15.91,15.95,147775,16.84,17.38,15.91,15.95,147775,0.0,1.0
2020-12-01,18.74,18.94,17.03,17.08,166235,18.74,18.94,17.03,17.08,166235,0.0,1.0
2020-12-02,18.19,18.71,17.14,18.71,120627,18.19,18.71,17.14,18.71,120627,0.0,1.0
2020-12-03,18.35,18.8099,18.19,18.27,72661,18.35,18.8099,18.19,18.27,72661,0.0,1.0
2020-12-04,18.24,18.6365,18.01,18.6,46173,18.24,18.6365,18.01,18.6,46173,0.0,1.0
2020-12-07,18.76,19.37,18.0281,18.39,87399,18.76,19.37,18.0281,18.39,87399,0.0,1.0
2020-12-08,18.87,19.1,18.01,18.85,39942,18.87,19.1,18.01,18.85,39942,0.0,1.0
2020-12-09,17.37,18.93,17.21,18.77,115650,17.37,18.93,17.21,18.77,115650,0.0,1.0
2020-12-10,18.24,18.6,17.19,17.39,45517,18.24,18.6,17.19,17.39,45517,0.0,1.0
2020-12-11,19.69,19.9881,18.2,18.28,147374,19.69,19.9881,18.2,18.28,147374,0.0,1.0
2020-12-14,19.66,22.76,19.41,20.03,235800,19.66,22.76,19.41,20.03,235800,0.0,1.0
2020-12-15,20.24,20.47,17.95,20.0,121849,20.24,20.47,17.95,20.0,121849,0.0,1.0
2020-12-16,21.21,22.74,19.565,20.55,246997,21.21,22.74,19.565,20.55,246997,0.0,1.0
2020-12-17,23.97,24.0,21.41,21.47,213691,23.97,24.0,21.41,21.47,213691,0.0,1.0
2020-12-18,24.96,26.0,23.5,23.97,155551,24.96,26.0,23.5,23.97,155551,0.0,1.0
2020-12-21,27.57,28.0,23.5,24.0,239713,27.57,28.0,23.5,24.0,239713,0.0,1.0
2020-12-22,26.71,27.7719,24.81,27.17,202758,26.71,27.7719,24.81,27.17,202758,0.0,1.0
2020-12-23,26.26,28.662,26.04,26.72,92747,26.26,28.662,26.04,26.72,92747,0.0,1.0
2020-12-24,26.2,28.055,25.85,26.27,45628,26.2,28.055,25.85,26.27,45628,0.0,1.0
2020-12-28,25.23,26.77,24.54,26.77,63275,25.23,26.77,24.54,26.77,63275,0.0,1.0
2020-12-29,24.57,25.555,23.54,25.17,57715,24.57,25.555,23.54,25.17,57715,0.0,1.0
2020-12-30,27.19,27.595,24.5447,24.68,63498,27.19,27.595,24.5447,24.68,63498,0.0,1.0
2020-12-31,25.83,27.1472,25.56,26.9,41737,25.83,27.1472,25.56,26.9,41737,0.0,1.0
2021-01-04,24.87,26.09,23.5601,26.09,71639,24.87,26.09,23.5601,26.09,71639,0.0,1.0
2021-01-05,24.81,25.39,23.73,24.84,87566,24.81,25.39,23.73,24.84,87566,0.0,1.0
2021-01-06,23.7,25.23,23.22,24.29,82158,23.7,25.23,23.22,24.29,82158,0.0,1.0
2021-01-07,24.7,26.1,24.0,24.0,66019,24.7,26.1,24.0,24.0,66019,0.0,1.0
2021-01-08,25.0,26.4699,24.81,25.62,60271,25.0,26.4699,24.81,25.62,60271,0.0,1.0
2021-01-11,25.0,25.46,24.2001,24.92,61261,25.0,25.46,24.2001,24.92,61261,0.0,1.0
2021-01-12,25.14,25.48,23.31,25.06,66236,25.14,25.48,23.31,25.06,66236,0.0,1.0
2021-01-13,23.71,25.11,23.585,25.11,67897,23.71,25.11,23.585,25.11,67897,0.0,1.0
2021-01-14,25.0,25.15,23.7,23.83,99433,25.0,25.15,23.7,23.83,99433,0.0,1.0
2021-01-15,23.86,26.9799,23.75,24.92,84716,23.86,26.9799,23.75,24.92,84716,0.0,1.0
2021-01-19,25.35,25.44,24.0027,24.08,77482,25.35,25.44,24.0027,24.08,77482,0.0,1.0
2021-01-20,25.59,26.25,25.0,25.5,70098,25.59,26.25,25.0,25.5,70098,0.0,1.0
2021-01-21,24.67,25.8487,24.52,25.59,48761,24.67,25.8487,24.52,25.59,48761,0.0,1.0
2021-01-22,24.9,25.67,24.19,24.19,77708,24.9,25.67,24.19,24.19,77708,0.0,1.0
2021-01-25,24.57,25.81,23.32,25.12,72472,24.57,25.81,23.32,25.12,72472,0.0,1.0
2021-01-26,24.29,24.9812,23.5905,24.56,60679,24.29,24.9812,23.5905,24.56,60679,0.0,1.0
2021-01-27,23.68,25.0,22.78,24.0,151528,23.68,25.0,22.78,24.0,151528,0.0,1.0
2021-01-28,24.51,24.98,23.1601,24.1,61834,24.51,24.98,23.1601,24.1,61834,0.0,1.0
2021-01-29,23.92,24.74,23.0,24.43,62207,23.92,24.74,23.0,24.43,62207,0.0,1.0
2021-02-01,23.27,24.39,22.21,24.39,108973,23.27,24.39,22.21,24.39,108973,0.0,1.0
2021-02-02,23.88,23.93,22.92,23.4,42035,23.88,23.93,22.92,23.4,42035,0.0,1.0
2021-02-03,24.37,25.4,23.98,24.01,52799,24.37,25.4,23.98,24.01,52799,0.0,1.0
2021-02-04,29.65,29.82,24.3232,24.42,183942,29.65,29.82,24.3232,24.42,183942,0.0,1.0
2021-02-05,29.6,30.5505,28.2301,30.0,135054,29.6,30.5505,28.2301,30.0,135054,0.0,1.0
2021-02-08,39.66,44.15,28.15,30.89,766113,39.66,44.15,28.15,30.89,766113,0.0,1.0
2021-02-09,37.81,43.9299,36.25,39.63,989734,37.81,43.9299,36.25,39.63,989734,0.0,1.0
2021-02-10,41.43,43.98,40.4,42.48,361699,41.43,43.98,40.4,42.48,361699,0.0,1.0
2021-02-11,43.67,44.37,41.44,43.71,200055,43.67,44.37,41.44,43.71,200055,0.0,1.0
2021-02-12,42.25,44.2288,41.1,44.11,178494,42.25,44.2288,41.1,44.11,178494,0.0,1.0
2021-02-16,40.84,41.5,39.0,41.11,167967,40.84,41.5,39.0,41.11,167967,0.0,1.0
2021-02-17,40.05,41.11,38.4,40.6625,143404,40.05,41.11,38.4,40.6625,143404,0.0,1.0
2021-02-18,37.81,41.99,37.09,41.6776,603789,37.81,41.99,37.09,41.6776,603789,0.0,1.0
2021-02-19,40.45,41.25,39.0,40.16,219658,40.45,41.25,39.0,40.16,219658,0.0,1.0
2021-02-22,38.55,40.5,38.09,40.4,119441,38.55,40.5,38.09,40.4,119441,0.0,1.0
2021-02-23,34.92,38.07,32.0,37.03,289917,34.92,38.07,32.0,37.03,289917,0.0,1.0
2021-02-24,35.34,36.2699,35.09,35.38,130628,35.34,36.2699,35.09,35.38,130628,0.0,1.0
2021-02-25,32.3,36.7324,32.1,35.35,159452,32.3,36.7324,32.1,35.35,159452,0.0,1.0
2021-02-26,31.56,33.15,30.0,31.98,194346,31.56,33.15,30.0,31.98,194346,0.0,1.0
2021-03-01,33.72,34.98,32.03,32.14,128556,33.72,34.98,32.03,32.14,128556,0.0,1.0
2021-03-02,31.66,34.99,31.56,34.55,106909,31.66,34.99,31.56,34.55,106909,0.0,1.0
2021-03-03,30.78,33.0,30.19,32.83,145500,30.78,33.0,30.19,32.83,145500,0.0,1.0
2021-03-04,26.67,31.0,25.53,30.67,315608,26.67,31.0,25.53,30.67,315608,0.0,1.0
2021-03-05,27.55,27.92,24.21,26.96,204866,27.55,27.92,24.21,26.96,204866,0.0,1.0
2021-03-08,26.27,27.99,25.56,26.63,171135,26.27,27.99,25.56,26.63,171135,0.0,1.0
2021-03-09,28.33,29.47,27.5,27.5,151546,28.33,29.47,27.5,27.5,151546,0.0,1.0
2021-03-10,27.62,30.68,26.6,29.11,164537,27.62,30.68,26.6,29.11,164537,0.0,1.0
2021-03-11,29.25,29.97,27.14,28.14,205991,29.25,29.97,27.14,28.14,205991,0.0,1.0
2021-03-12,28.5,30.0,27.0,29.25,165923,28.5,30.0,27.0,29.25,165923,0.0,1.0
2021-03-15,28.12,30.0,28.014,28.57,101046,28.12,30.0,28.014,28.57,101046,0.0,1.0
2021-03-16,27.18,28.52,26.07,28.36,137618,27.18,28.52,26.07,28.36,137618,0.0,1.0
2021-03-17,26.56,28.21,25.61,26.25,420677,26.56,28.21,25.61,26.25,420677,0.0,1.0
2021-03-18,27.8,29.49,26.66,27.25,256014,27.8,29.49,26.66,27.25,256014,0.0,1.0
2021-03-19,32.83,35.76,28.0,28.0,560696,32.83,35.76,28.0,28.0,560696,0.0,1.0
2021-03-22,34.39,36.2,33.0,33.0,246452,34.39,36.2,33.0,33.0,246452,0.0,1.0
2021-03-23,30.01,35.16,29.67,35.16,187236,30.01,35.16,29.67,35.16,187236,0.0,1.0
2021-03-24,26.73,30.87,26.56,30.25,178688,26.73,30.87,26.56,30.25,178688,0.0,1.0
2021-03-25,27.49,28.2,25.53,26.11,167139,27.49,28.2,25.53,26.11,167139,0.0,1.0
2021-03-26,26.36,28.0233,25.67,28.0,117770,26.36,28.0233,25.67,28.0,117770,0.0,1.0
2021-03-29,25.57,27.245,25.51,27.0,105598,25.57,27.245,25.51,27.0,105598,0.0,1.0
2021-03-30,26.22,26.47,24.23,25.5,102131,26.22,26.47,24.23,25.5,102131,0.0,1.0
2021-03-31,27.94,28.67,26.6095,26.63,87641,27.94,28.67,26.6095,26.63,87641,0.0,1.0
2021-04-01,28.55,29.7567,27.3653,28.48,66404,28.55,29.7567,27.3653,28.48,66404,0.0,1.0
2021-04-05,27.84,29.3101,27.46,28.82,81873,27.84,29.3101,27.46,28.82,81873,0.0,1.0
2021-04-06,28.66,29.03,27.6,27.78,47597,28.66,29.03,27.6,27.78,47597,0.0,1.0
2021-04-07,28.76,30.306,28.4201,28.91,97824,28.76,30.306,28.4201,28.91,97824,0.0,1.0
2021-04-08,29.68,30.4,28.91,28.91,51747,29.68,30.4,28.91,28.91,51747,0.0,1.0
2021-04-09,28.95,30.19,28.5,29.61,67607,28.95,30.19,28.5,29.61,67607,0.0,1.0
2021-04-12,28.0,28.8,26.62,28.66,97232,28.0,28.8,26.62,28.66,97232,0.0,1.0
2021-04-13,26.44,28.44,26.0,27.8,116567,26.44,28.44,26.0,27.8,116567,0.0,1.0
2021-04-14,25.41,27.35,24.86,26.66,119539,25.41,27.35,24.86,26.66,119539,0.0,1.0
2021-04-15,24.81,26.195,24.5,25.66,86547,24.81,26.195,24.5,25.66,86547,0.0,1.0
2021-04-16,23.86,24.68,23.4,24.68,127707,23.86,24.68,23.4,24.68,127707,0.0,1.0
2021-04-19,23.68,24.4899,22.22,23.81,218677,23.68,24.4899,22.22,23.81,218677,0.0,1.0
2021-04-20,21.69,24.41,21.02,23.5,179431,21.69,24.41,21.02,23.5,179431,0.0,1.0
2021-04-21,22.62,23.1068,21.5491,21.55,80838,22.62,23.1068,21.5491,21.55,80838,0.0,1.0
2021-04-22,23.57,24.81,22.54,22.62,93258,23.57,24.81,22.54,22.62,93258,0.0,1.0
2021-04-23,24.78,25.4,23.5201,23.71,88319,24.78,25.4,23.5201,23.71,88319,0.0,1.0
2021-04-26,25.3,25.5,24.55,24.93,81771,25.3,25.5,24.55,24.93,81771,0.0,1.0
2021-04-27,24.91,26.0,24.47,25.4,72496,24.91,26.0,24.47,25.4,72496,0.0,1.0
2021-04-28,26.03,26.82,24.5,24.64,98012,26.03,26.82,24.5,24.64,98012,0.0,1.0
2021-04-29,25.53,26.44,24.73,26.44,78138,25.53,26.44,24.73,26.44,78138,0.0,1.0
2021-04-30,25.3,26.15,24.9601,24.98,55623,25.3,26.15,24.9601,24.98,55623,0.0,1.0
2021-05-03,25.08,25.5,24.4001,25.44,54704,25.08,25.5,24.4001,25.44,54704,0.0,1.0
2021-05-04,23.95,25.08,23.7,24.7,71923,23.95,25.08,23.7,24.7,71923,0.0,1.0
2021-05-05,22.96,24.05,22.65,24.05,69690,22.96,24.05,22.65,24.05,69690,0.0,1.0
2021-05-06,21.09,23.39,20.0899,22.41,262784,21.09,23.39,20.0899,22.41,262784,0.0,1.0
2021-05-07,20.34,21.9921,19.83,21.25,100325,20.34,21.9921,19.83,21.25,100325,0.0,1.0
2021-05-10,18.57,20.36,18.49,20.22,159224,18.57,20.36,18.49,20.22,159224,0.0,1.0
2021-05-11,20.23,20.52,17.5,17.5907,123066,20.23,20.52,17.5,17.5907,123066,0.0,1.0
2021-05-12,18.18,20.51,17.75,19.65,128976,18.18,20.51,17.75,19.65,128976,0.0,1.0
2021-05-13,18.02,19.413,17.5627,18.5,84059,18.02,19.413,17.5627,18.5,84059,0.0,1.0
2021-05-14,16.1,18.0,15.7894,18.0,308541,16.1,18.0,15.7894,18.0,308541,0.0,1.0
2021-05-17,16.26,16.7999,15.93,16.35,123410,16.26,16.7999,15.93,16.35,123410,0.0,1.0
2021-05-18,18.01,18.36,16.32,16.58,161391,18.01,18.36,16.32,16.58,161391,0.0,1.0
2021-05-19,17.27,18.1012,16.44,17.18,136584,17.27,18.1012,16.44,17.18,136584,0.0,1.0
2021-05-20,16.62,17.8481,16.03,17.31,121100,16.62,17.8481,16.03,17.31,121100,0.0,1.0
2021-05-21,18.05,18.27,16.51,16.94,153208,18.05,18.27,16.51,16.94,153208,0.0,1.0
2021-05-24,17.35,18.25,16.62,18.25,90353,17.35,18.25,16.62,18.25,90353,0.0,1.0
2021-05-25,17.2,17.99,17.1,17.71,51604,17.2,17.99,17.1,17.71,51604,0.0,1.0
2021-05-26,17.68,18.22,17.3,17.3,54608,17.68,18.22,17.3,17.3,54608,0.0,1.0
2021-05-27,18.0,18.51,17.18,17.87,60408,18.0,18.51,17.18,17.87,60408,0.0,1.0
2021-05-28,18.34,18.75,18.15,18.15,46035,18.34,18.75,18.15,18.15,46035,0.0,1.0
2021-06-01,17.41,18.5,16.95,18.4,93785,17.41,18.5,16.95,18.4,93785,0.0,1.0
2021-06-02,18.06,18.18,17.22,17.55,78823,18.06,18.18,17.22,17.55,78823,0.0,1.0
2021-06-03,17.8,17.98,17.13,17.92,42556,17.8,17.98,17.13,17.92,42556,0.0,1.0
2021-06-04,17.91,18.4,17.75,17.93,41285,17.91,18.4,17.75,17.93,41285,0.0,1.0
2021-06-07,19.63,20.94,18.6461,18.72,155254,19.63,20.94,18.6461,18.72,155254,0.0,1.0
2021-06-08,19.09,20.6,18.36,19.94,183717,19.09,20.6,18.36,19.94,183717,0.0,1.0
2021-06-09,18.3,19.57,18.12,19.09,98709,18.3,19.57,18.12,19.09,98709,0.0,1.0
2021-06-10,18.24,18.8,17.6092,18.3,87246,18.24,18.8,17.6092,18.3,87246,0.0,1.0
2021-06-11,18.2,18.96,18.11,18.3,41154,18.2,18.96,18.11,18.3,41154,0.0,1.0
2021-06-14,17.95,18.49,17.58,18.22,84520,17.95,18.49,17.58,18.22,84520,0.0,1.0
2021-06-15,17.47,17.97,16.89,17.97,84495,17.47,17.97,16.89,17.97,84495,0.0,1.0
2021-06-16,17.66,18.0,16.66,17.45,139034,17.66,18.0,16.66,17.45,139034,0.0,1.0
2021-06-17,17.22,18.1,17.22,17.58,75076,17.22,18.1,17.22,17.58,75076,0.0,1.0
2021-06-18,17.04,17.4541,16.85,17.01,48398,17.04,17.4541,16.85,17.01,48398,0.0,1.0
2021-06-21,16.92,17.4299,16.8,17.26,52890,16.92,17.4299,16.8,17.26,52890,0.0,1.0
2021-06-22,16.79,16.93,16.43,16.65,80929,16.79,16.93,16.43,16.65,80929,0.0,1.0
2021-06-23,17.3,17.36,16.7327,16.9,75846,17.3,17.36,16.7327,16.9,75846,0.0,1.0
2021-06-24,18.11,18.3,17.4701,17.5,74127,18.11,18.3,17.4701,17.5,74127,0.0,1.0
2021-06-25,17.73,18.25,17.55,18.12,54003,17.73,18.25,17.55,18.12,54003,0.0,1.0
2021-06-28,17.75,18.0,17.3962,17.73,59856,17.75,18.0,17.3962,17.73,59856,0.0,1.0
2021-06-29,17.63,18.0,17.1201,17.69,55652,17.63,18.0,17.1201,17.69,55652,0.0,1.0
2021-06-30,16.79,17.55,16.69,17.55,96930,16.79,17.55,16.69,17.55,96930,0.0,1.0
2021-07-01,16.92,17.1,16.57,16.86,51156,16.92,17.1,16.57,16.86,51156,0.0,1.0
2021-07-02,16.52,17.255,16.5,16.91,46584,16.52,17.255,16.5,16.91,46584,0.0,1.0
2021-07-06,16.5,16.65,16.0,16.65,65203,16.5,16.65,16.0,16.65,65203,0.0,1.0
2021-07-07,16.44,16.55,15.8596,16.45,72687,16.44,16.55,15.8596,16.45,72687,0.0,1.0
2021-07-08,16.11,16.535,15.81,16.12,78601,16.11,16.535,15.81,16.12,78601,0.0,1.0
2021-07-09,16.35,16.6807,15.9,16.22,34053,16.35,16.6807,15.9,16.22,34053,0.0,1.0
2021-07-12,16.17,16.45,15.81,16.38,35092,16.17,16.45,15.81,16.38,35092,0.0,1.0
2021-07-13,15.43,16.1,15.42,16.1,62448,15.43,16.1,15.42,16.1,62448,0.0,1.0
2021-07-14,14.77,15.7,14.77,15.55,65824,14.77,15.7,14.77,15.55,65824,0.0,1.0
2021-07-15,15.83,15.98,14.3101,14.75,82101,15.83,15.98,14.3101,14.75,82101,0.0,1.0
2021-07-16,15.63,17.07,15.32,17.07,101778,15.63,17.07,15.32,17.07,101778,0.0,1.0
2021-07-19,15.08,15.73,14.86,15.55,72130,15.08,15.73,14.86,15.55,72130,0.0,1.0
2021-07-20,15.18,15.52,14.7501,15.29,48271,15.18,15.52,14.7501,15.29,48271,0.0,1.0
2021-07-21,14.9,15.42,14.54,15.14,63176,14.9,15.42,14.54,15.14,63176,0.0,1.0
2021-07-22,14.61,15.085,14.46,14.91,32903,14.61,15.085,14.46,14.91,32903,0.0,1.0
2021-07-23,14.5,14.8,14.0,14.57,54023,14.5,14.8,14.0,14.57,54023,0.0,1.0
2021-07-26,14.0,14.74,13.72,14.5,78449,14.0,14.74,13.72,14.5,78449,0.0,1.0
2021-07-27,13.46,14.1,13.06,14.1,77741,13.46,14.1,13.06,14.1,77741,0.0,1.0
2021-07-28,14.2,14.24,13.52,13.68,62305,14.2,14.24,13.52,13.68,62305,0.0,1.0
2021-07-29,14.05,14.42,13.85,14.2,63891,14.05,14.42,13.85,14.2,63891,0.0,1.0
2021-07-30,13.86,14.45,13.6,13.86,34553,13.86,14.45,13.6,13.86,34553,0.0,1.0
2021-08-02,13.63,14.07,13.58,13.91,24921,13.63,14.07,13.58,13.91,24921,0.0,1.0
2021-08-03,13.7,13.86,13.3,13.6,39961,13.7,13.86,13.3,13.6,39961,0.0,1.0
2021-08-04,13.22,13.88,13.0516,13.56,37552,13.22,13.88,13.0516,13.56,37552,0.0,1.0
2021-08-05,13.59,13.59,13.0,13.28,34979,13.59,13.59,13.0,13.28,34979,0.0,1.0
2021-08-06,13.84,14.1239,13.25,13.65,32555,13.84,14.1239,13.25,13.65,32555,0.0,1.0
2021-08-09,14.45,14.63,13.47,13.8,47264,14.45,14.63,13.47,13.8,47264,0.0,1.0
2021-08-10,13.33,14.63,12.0001,14.63,881377,13.33,14.63,12.0001,14.63,881377,0.0,1.0
2021-08-11,13.11,13.31,12.3801,12.42,283124,13.11,13.31,12.3801,12.42,283124,0.0,1.0
2021-08-12,9.58,10.3999,9.01,9.8352,945287,9.58,10.3999,9.01,9.8352,945287,0.0,1.0
2021-08-13,9.5,10.3,9.39,9.6,241213,9.5,10.3,9.39,9.6,241213,0.0,1.0
2021-08-16,10.73,11.7321,9.1001,9.46,414717,10.73,11.7321,9.1001,9.46,414717,0.0,1.0
2021-08-17,10.53,11.5,10.27,10.44,183360,10.53,11.5,10.27,10.44,183360,0.0,1.0
2021-08-18,10.6,10.98,10.2801,10.5,117689,10.6,10.98,10.2801,10.5,117689,0.0,1.0
2021-08-19,11.61,12.99,10.77,10.77,641564,11.61,12.99,10.77,10.77,641564,0.0,1.0
2021-08-20,11.3,12.2,10.86,11.47,187829,11.3,12.2,10.86,11.47,187829,0.0,1.0
2021-08-23,11.62,12.22,11.2059,11.5,120916,11.62,12.22,11.2059,11.5,120916,0.0,1.0
2021-08-24,12.43,12.75,11.74,11.74,82859,12.43,12.75,11.74,11.74,82859,0.0,1.0
2021-08-25,12.16,13.23,12.05,12.45,123703,12.16,13.23,12.05,12.45,123703,0.0,1.0
2021-08-26,12.88,13.2,12.1263,12.2,114008,12.88,13.2,12.1263,12.2,114008,0.0,1.0
2021-08-27,12.91,13.42,12.59,12.73,115845,12.91,13.42,12.59,12.73,115845,0.0,1.0
2021-08-30,12.95,13.05,12.7,13.0,55600,12.95,13.05,12.7,13.0,55600,0.0,1.0
2021-08-31,13.04,13.12,12.8,12.99,68426,13.04,13.12,12.8,12.99,68426,0.0,1.0
2021-09-01,12.59,13.48,12.5,13.1,60345,12.59,13.48,12.5,13.1,60345,0.0,1.0
2021-09-02,12.94,13.2,12.61,12.61,73008,12.94,13.2,12.61,12.61,73008,0.0,1.0
2021-09-03,12.96,13.2,12.61,13.0,54206,12.96,13.2,12.61,13.0,54206,0.0,1.0
2021-09-07,12.66,13.095,12.48,12.81,71787,12.66,13.095,12.48,12.81,71787,0.0,1.0
2021-09-08,12.01,13.18,11.8,12.77,114771,12.01,13.18,11.8,12.77,114771,0.0,1.0
2021-09-09,12.67,13.1,12.0,12.17,72041,12.67,13.1,12.0,12.17,72041,0.0,1.0
2021-09-10,11.66,12.7,11.42,12.7,113017,11.66,12.7,11.42,12.7,113017,0.0,1.0
2021-09-13,10.8,11.81,10.6,11.65,155377,10.8,11.81,10.6,11.65,155377,0.0,1.0
2021-09-14,11.0,11.33,10.6001,10.71,98002,11.0,11.33,10.6001,10.71,98002,0.0,1.0
2021-09-15,11.05,11.34,10.71,10.93,116912,11.05,11.34,10.71,10.93,116912,0.0,1.0
2021-09-16,11.99,12.1655,10.99,10.99,233861,11.99,12.1655,10.99,10.99,233861,0.0,1.0
2021-09-17,11.35,11.92,11.15,11.92,55376,11.35,11.92,11.15,11.92,55376,0.0,1.0
2021-09-20,10.33,11.12,10.14,10.98,146302,10.33,11.12,10.14,10.98,146302,0.0,1.0
2021-09-21,10.935,10.94,10.3601,10.42,44373,10.935,10.94,10.3601,10.42,44373,0.0,1.0
2021-09-22,11.12,11.322,10.82,10.94,71771,11.12,11.322,10.82,10.94,71771,0.0,1.0
2021-09-23,11.13,11.27,10.87,11.23,86762,11.13,11.27,10.87,11.23,86762,0.0,1.0
2021-09-24,11.11,11.2399,10.8,10.98,27460,11.11,11.2399,10.8,10.98,27460,0.0,1.0
2021-09-27,11.15,11.24,10.78,10.93,31853,11.15,11.24,10.78,10.93,31853,0.0,1.0
2021-09-28,10.43,11.03,10.26,11.03,44463,10.43,11.03,10.26,11.03,44463,0.0,1.0
2021-09-29,10.68,10.78,10.1,10.46,52800,10.68,10.78,10.1,10.46,52800,0.0,1.0
2021-09-30,11.03,11.12,10.53,10.7,57960,11.03,11.12,10.53,10.7,57960,0.0,1.0
2021-10-01,11.35,11.5,10.7426,10.99,53626,11.35,11.5,10.7426,10.99,53626,0.0,1.0
2021-10-04,10.92,11.355,10.3364,10.51,101578,10.92,11.355,10.3364,10.51,101578,0.0,1.0
2021-10-05,11.01,11.175,10.63,11.02,66101,11.01,11.175,10.63,11.02,66101,0.0,1.0
2021-10-06,10.93,11.15,10.77,10.77,35194,10.93,11.15,10.77,10.77,35194,0.0,1.0
2021-10-07,10.77,11.15,10.62,11.05,33707,10.77,11.15,10.62,11.05,33707,0.0,1.0
2021-10-08,10.42,10.935,10.42,10.76,37788,10.42,10.935,10.42,10.76,37788,0.0,1.0
2021-10-11,10.24,10.585,10.02,10.35,40323,10.24,10.585,10.02,10.35,40323,0.0,1.0
2021-10-12,9.99,10.45,9.93,10.24,42818,9.99,10.45,9.93,10.24,42818,0.0,1.0
2021-10-13,10.31,10.54,10.1,10.15,23141,10.31,10.54,10.1,10.15,23141,0.0,1.0
2021-10-14,10.72,10.845,10.35,10.54,31401,10.72,10.845,10.35,10.54,31401,0.0,1.0
2021-10-15,10.61,10.99,10.56,10.85,39439,10.61,10.99,10.56,10.85,39439,0.0,1.0
2021-10-18,10.12,10.555,10.01,10.555,41371,10.12,10.555,10.01,10.555,41371,0.0,1.0
2021-10-19,10.39,10.4898,9.99,10.2,66344,10.39,10.4898,9.99,10.2,66344,0.0,1.0
2021-10-20,10.26,10.7,10.01,10.37,38309,10.26,10.7,10.01,10.37,38309,0.0,1.0
2021-10-21,10.19,10.55,10.18,10.23,35268,10.19,10.55,10.18,10.23,35268,0.0,1.0
2021-10-22,10.39,10.39,10.07,10.2,19073,10.39,10.39,10.07,10.2,19073,0.0,1.0
2021-10-25,10.15,10.325,10.12,10.31,29823,10.15,10.325,10.12,10.31,29823,0.0,1.0
2021-10-26,10.07,10.58,9.78,10.2,60956,10.07,10.58,9.78,10.2,60956,0.0,1.0
2021-10-27,9.61,10.065,9.55,10.04,30807,9.61,10.065,9.55,10.04,30807,0.0,1.0
2021-10-28,10.29,10.47,9.5366,9.69,52040,10.29,10.47,9.5366,9.69,52040,0.0,1.0
2021-10-29,9.94,10.15,9.8,10.15,21460,9.94,10.15,9.8,10.15,21460,0.0,1.0
2021-11-01,10.11,10.31,9.9901,10.0,16172,10.11,10.31,9.9901,10.0,16172,0.0,1.0
2021-11-02,10.0,10.28,9.7,10.16,22689,10.0,10.28,9.7,10.16,22689,0.0,1.0
2021-11-03,10.01,10.3,9.7,10.05,24157,10.01,10.3,9.7,10.05,24157,0.0,1.0
2021-11-04,10.36,10.44,9.94,9.99,30926,10.36,10.44,9.94,9.99,30926,0.0,1.0
2021-11-05,9.54,10.45,9.54,10.34,50209,9.54,10.45,9.54,10.34,50209,0.0,1.0
2021-11-08,10.3,10.4,9.58,9.58,70492,10.3,10.4,9.58,9.58,70492,0.0,1.0
2021-11-09,9.91,10.23,9.79,9.79,25383,9.91,10.23,9.79,9.79,25383,0.0,1.0
2021-11-10,9.69,9.98,9.54,9.96,25876,9.69,9.98,9.54,9.96,25876,0.0,1.0
2021-11-11,9.95,9.99,9.58,9.88,46929,9.95,9.99,9.58,9.88,46929,0.0,1.0
2021-11-12,8.76,9.76,8.72,9.76,149676,8.76,9.76,8.72,9.76,149676,0.0,1.0
2021-11-15,9.13,9.45,8.7712,8.78,73312,9.13,9.45,8.7712,8.78,73312,0.0,1.0
2021-11-16,8.84,9.13,8.7,9.13,40775,8.84,9.13,8.7,9.13,40775,0.0,1.0
2021-11-17,8.14,8.91,8.05,8.91,84536,8.14,8.91,8.05,8.91,84536,0.0,1.0
2021-11-18,8.25,8.34,7.6699,8.1,69674,8.25,8.34,7.6699,8.1,69674,0.0,1.0
2021-11-19,7.75,8.47,7.6824,8.39,46197,7.75,8.47,7.6824,8.39,46197,0.0,1.0
2021-11-22,7.83,7.9799,7.2201,7.79,73090,7.83,7.9799,7.2201,7.79,73090,0.0,1.0
2021-11-23,7.67,7.86,7.4138,7.83,29065,7.67,7.86,7.4138,7.83,29065,0.0,1.0
2021-11-24,7.92,7.99,7.3001,7.72,30681,7.92,7.99,7.3001,7.72,30681,0.0,1.0
2021-11-26,7.57,7.94,7.4,7.64,25080,7.57,7.94,7.4,7.64,25080,0.0,1.0
2021-11-29,7.22,7.7999,7.21,7.28,50361,7.22,7.7999,7.21,7.28,50361,0.0,1.0
2021-11-30,7.75,7.81,7.2,7.2,39767,7.75,7.81,7.2,7.2,39767,0.0,1.0
2021-12-01,8.0,8.27,7.77,7.93,87836,8.0,8.27,7.77,7.93,87836,0.0,1.0
2021-12-02,7.55,8.1423,7.3501,7.92,66692,7.55,8.1423,7.3501,7.92,66692,0.0,1.0
2021-12-03,7.53,7.9599,7.25,7.82,98182,7.53,7.9599,7.25,7.82,98182,0.0,1.0
2021-12-06,7.43,7.68,7.325,7.53,20174,7.43,7.68,7.325,7.53,20174,0.0,1.0
2021-12-07,7.95,8.581,7.5669,7.61,67600,7.95,8.581,7.5669,7.61,67600,0.0,1.0
2021-12-08,8.41,8.5499,7.8893,8.08,24980,8.41,8.5499,7.8893,8.08,24980,0.0,1.0
2021-12-09,7.64,8.4,7.64,8.25,75484,7.64,8.4,7.64,8.25,75484,0.0,1.0
2021-12-10,7.43,8.05,7.35,7.72,15663,7.43,8.05,7.35,7.72,15663,0.0,1.0
2021-12-13,7.76,7.86,7.25,7.39,38847,7.76,7.86,7.25,7.39,38847,0.0,1.0
2021-12-14,7.76,8.0,7.49,7.6,54675,7.76,8.0,7.49,7.6,54675,0.0,1.0
2021-12-15,7.28,7.635,6.91,7.45,77631,7.28,7.635,6.91,7.45,77631,0.0,1.0
2021-12-16,7.25,7.7738,7.06,7.4,48309,7.25,7.7738,7.06,7.4,48309,0.0,1.0
2021-12-17,6.95,7.6586,6.9,7.11,91999,6.95,7.6586,6.9,7.11,91999,0.0,1.0
2021-12-20,7.05,7.2975,6.9101,7.14,18076,7.05,7.2975,6.9101,7.14,18076,0.0,1.0
2021-12-21,7.24,7.28,6.98,7.19,55691,7.24,7.28,6.98,7.19,55691,0.0,1.0
2021-12-22,7.25,7.28,7.0,7.2,21404,7.25,7.28,7.0,7.2,21404,0.0,1.0
2021-12-23,7.0,7.27,6.96,7.26,50726,7.0,7.27,6.96,7.26,50726,0.0,1.0
2021-12-27,6.61,7.11,6.6,7.0,97946,6.61,7.11,6.6,7.0,97946,0.0,1.0
2021-12-28,6.71,6.79,6.43,6.59,108596,6.71,6.79,6.43,6.59,108596,0.0,1.0
2021-12-29,6.77,7.04,6.59,6.67,84649,6.77,7.04,6.59,6.67,84649,0.0,1.0
2021-12-30,6.74,7.04,6.6,6.75,89170,6.74,7.04,6.6,6.75,89170,0.0,1.0
2021-12-31,7.02,7.1099,6.7,6.7,71361,7.02,7.1099,6.7,6.7,71361,0.0,1.0
2022-01-03,7.5,7.65,6.94,7.0,40256,7.5,7.65,6.94,7.0,40256,0.0,1.0
2022-01-04,7.18,7.806,7.11,7.61,55024,7.18,7.806,7.11,7.61,55024,0.0,1.0
2022-01-05,6.6,7.15,6.5,7.15,61454,6.6,7.15,6.5,7.15,61454,0.0,1.0
2022-01-06,7.28,7.9,6.49,6.57,137653,7.28,7.9,6.49,6.57,137653,0.0,1.0
2022-01-07,6.86,7.44,6.78,7.19,64179,6.86,7.44,6.78,7.19,64179,0.0,1.0
2022-01-10,6.56,6.86,6.4,6.86,31064,6.56,6.86,6.4,6.86,31064,0.0,1.0
2022-01-11,6.16,6.795,5.865,6.63,134206,6.16,6.795,5.865,6.63,134206,0.0,1.0
2022-01-12,6.67,6.71,6.07,6.28,43062,6.67,6.71,6.07,6.28,43062,0.0,1.0
2022-01-13,6.2431,6.6079,6.2431,6.6,46576,6.2431,6.6079,6.2431,6.6,46576,0.0,1.0
2022-01-14,6.17,6.6699,6.15,6.3,60616,6.17,6.6699,6.15,6.3,60616,0.0,1.0
2022-01-18,5.96,6.17,5.7,6.17,107163,5.96,6.17,5.7,6.17,107163,0.0,1.0
2022-01-19,6.13,6.31,5.7827,6.0,70116,6.13,6.31,5.7827,6.0,70116,0.0,1.0
2022-01-20,5.92,6.46,5.76,6.04,83923,5.92,6.46,5.76,6.04,83923,0.0,1.0
2022-01-21,5.7,6.15,5.52,5.9,109367,5.7,6.15,5.52,5.9,109367,0.0,1.0
2022-01-24,5.45,5.65,5.12,5.5,140019,5.45,5.65,5.12,5.5,140019,0.0,1.0
2022-01-25,5.42,5.6004,5.24,5.33,24750,5.42,5.6004,5.24,5.33,24750,0.0,1.0
2022-01-26,5.3,5.83,5.16,5.5,58452,5.3,5.83,5.16,5.5,58452,0.0,1.0
2022-01-27,5.14,5.36,4.88,5.36,73161,5.14,5.36,4.88,5.36,73161,0.0,1.0
2022-01-28,5.27,5.275,4.8801,5.1,69877,5.27,5.275,4.8801,5.1,69877,0.0,1.0
2022-01-31,5.68,5.69,5.13,5.39,32881,5.68,5.69,5.13,5.39,32881,0.0,1.0
2022-02-01,6.15,6.15,5.5972,5.68,23492,6.15,6.15,5.5972,5.68,23492,0.0,1.0
2022-02-02,5.9,6.2,5.785,5.99,12870,5.9,6.2,5.785,5.99,12870,0.0,1.0
2022-02-03,5.48,5.9,5.33,5.9,31426,5.48,5.9,5.33,5.9,31426,0.0,1.0
2022-02-04,6.07,6.68,5.3037,5.51,42404,6.07,6.68,5.3037,5.51,42404,0.0,1.0
2022-02-07,6.54,6.99,6.25,6.25,45602,6.54,6.99,6.25,6.25,45602,0.0,1.0
2022-02-08,6.43,6.66,6.27,6.44,32364,6.43,6.66,6.27,6.44,32364,0.0,1.0
2022-02-09,6.21,7.115,6.1,6.47,61250,6.21,7.115,6.1,6.47,61250,0.0,1.0
2022-02-10,6.34,6.55,5.97,6.11,45071,6.34,6.55,5.97,6.11,45071,0.0,1.0
2022-02-11,6.16,6.7671,6.07,6.45,74026,6.16,6.7671,6.07,6.45,74026,0.0,1.0
2022-02-14,5.3,6.22,5.25,6.08,93775,5.3,6.22,5.25,6.08,93775,0.0,1.0
2022-02-15,5.96,6.095,5.42,5.45,40158,5.96,6.095,5.42,5.45,40158,0.0,1.0
2022-02-16,5.88,6.014,5.73,5.91,19930,5.88,6.014,5.73,5.91,19930,0.0,1.0
2022-02-17,5.66,6.0399,5.66,5.845,21806,5.66,6.0399,5.66,5.845,21806,0.0,1.0
2022-02-18,5.82,5.92,5.64,5.73,6365,5.82,5.92,5.64,5.73,6365,0.0,1.0
2022-02-22,5.29,5.73,5.29,5.67,25848,5.29,5.73,5.29,5.67,25848,0.0,1.0
2022-02-23,4.97,5.4628,4.93,5.3,33094,4.97,5.4628,4.93,5.3,33094,0.0,1.0
2022-02-24,5.22,5.46,4.7728,4.78,23711,5.22,5.46,4.7728,4.78,23711,0.0,1.0
2022-02-25,5.38,5.44,5.18,5.4,25209,5.38,5.44,5.18,5.4,25209,0.0,1.0
2022-02-28,6.01,6.14,5.21,5.21,51501,6.01,6.14,5.21,5.21,51501,0.0,1.0
2022-03-01,6.05,6.1347,5.84,5.99,8535,6.05,6.1347,5.84,5.99,8535,0.0,1.0
2022-03-02,5.93,6.11,5.79,6.11,27149,5.93,6.11,5.79,6.11,27149,0.0,1.0
2022-03-03,5.4,5.92,5.4,5.92,10727,5.4,5.92,5.4,5.92,10727,0.0,1.0
2022-03-04,5.2,5.4,5.19,5.4,13462,5.2,5.4,5.19,5.4,13462,0.0,1.0
2022-03-07,5.39,5.54,5.2,5.2,11951,5.39,5.54,5.2,5.2,11951,0.0,1.0
2022-03-08,5.72,6.03,5.4,5.4,38452,5.72,6.03,5.4,5.4,38452,0.0,1.0
2022-03-09,5.83,6.1,5.7,5.79,83962,5.83,6.1,5.7,5.79,83962,0.0,1.0
2022-03-10,5.7,6.0,5.64,5.68,50594,5.7,6.0,5.64,5.68,50594,0.0,1.0
2022-03-11,5.52,5.91,5.5,5.89,18043,5.52,5.91,5.5,5.89,18043,0.0,1.0
2022-03-14,5.93,6.145,5.51,5.52,49159,5.93,6.145,5.51,5.52,49159,0.0,1.0
2022-03-15,6.2,6.41,5.55,5.9,104419,6.2,6.41,5.55,5.9,104419,0.0,1.0
2022-03-16,6.61,6.66,6.105,6.36,35754,6.61,6.66,6.105,6.36,35754,0.0,1.0
2022-03-17,7.04,7.08,6.39,6.39,44058,7.04,7.08,6.39,6.39,44058,0.0,1.0
2022-03-18,7.56,7.78,6.945,6.945,49541,7.56,7.78,6.945,6.945,49541,0.0,1.0
2022-03-21,7.11,7.68,7.05,7.48,36918,7.11,7.68,7.05,7.48,36918,0.0,1.0
2022-03-22,7.52,7.62,7.0601,7.15,19499,7.52,7.62,7.0601,7.15,19499,0.0,1.0
2022-03-23,7.35,7.5,7.1,7.5,32440,7.35,7.5,7.1,7.5,32440,0.0,1.0
2022-03-24,7.49,7.57,7.1,7.32,23704,7.49,7.57,7.1,7.32,23704,0.0,1.0
2022-03-25,6.51,7.7478,6.4301,7.57,44564,6.51,7.7478,6.4301,7.57,44564,0.0,1.0
2022-03-28,6.8,6.8,6.54,6.59,17107,6.8,6.8,6.54,6.59,17107,0.0,1.0
2022-03-29,6.91,7.1399,6.8,6.8,23790,6.91,7.1399,6.8,6.8,23790,0.0,1.0
2022-03-30,6.87,7.12,6.79,6.88,19956,6.87,7.12,6.79,6.88,19956,0.0,1.0
2022-03-31,6.81,6.915,6.78,6.88,10778,6.81,6.915,6.78,6.88,10778,0.0,1.0
2022-04-01,6.84,7.04,6.84,7.04,16615,6.84,7.04,6.84,7.04,16615,0.0,1.0
2022-04-04,6.82,6.93,6.81,6.93,12258,6.82,6.93,6.81,6.93,12258,0.0,1.0
2022-04-05,6.37,6.8,6.2101,6.69,22677,6.37,6.8,6.2101,6.69,22677,0.0,1.0
2022-04-06,6.27,6.64,6.22,6.37,23795,6.27,6.64,6.22,6.37,23795,0.0,1.0
2022-04-07,5.7,6.5,5.61,6.3,40733,5.7,6.5,5.61,6.3,40733,0.0,1.0
2022-04-08,5.74,5.8337,5.59,5.8,13552,5.74,5.8337,5.59,5.8,13552,0.0,1.0
2022-04-11,5.5,5.83,5.5,5.73,18150,5.5,5.83,5.5,5.73,18150,0.0,1.0
2022-04-12,5.44,5.7499,5.29,5.51,22913,5.44,5.7499,5.29,5.51,22913,0.0,1.0
2022-04-13,5.41,5.64,5.4,5.4,8234,5.41,5.64,5.4,5.4,8234,0.0,1.0
2022-04-14,5.31,5.66,5.29,5.66,8142,5.31,5.66,5.29,5.66,8142,0.0,1.0
2022-04-18,5.16,5.41,5.1,5.35,21501,5.16,5.41,5.1,5.35,21501,0.0,1.0
2022-04-19,5.28,5.4252,5.16,5.16,13451,5.28,5.4252,5.16,5.16,13451,0.0,1.0
2022-04-20,5.21,5.35,5.12,5.29,21604,5.21,5.35,5.12,5.29,21604,0.0,1.0
2022-04-21,5.0,5.27,5.0,5.2482,14169,5.0,5.27,5.0,5.2482,14169,0.0,1.0
2022-04-22,5.085,5.2525,5.0,5.04,36298,5.085,5.2525,5.0,5.04,36298,0.0,1.0
2022-04-25,5.0,5.125,4.95,5.0,22808,5.0,5.125,4.95,5.0,22808,0.0,1.0
2022-04-26,4.78,4.99,4.65,4.99,42025,4.78,4.99,4.65,4.99,42025,0.0,1.0
2022-04-27,4.3,4.8,4.25,4.8,37294,4.3,4.8,4.25,4.8,37294,0.0,1.0
2022-04-28,4.16,4.42,4.0201,4.35,39274,4.16,4.42,4.0201,4.35,39274,0.0,1.0
2022-04-29,4.14,4.16,4.05,4.13,16540,4.14,4.16,4.05,4.13,16540,0.0,1.0
2022-05-02,4.1,4.11,4.01,4.09,25811,4.1,4.11,4.01,4.09,25811,0.0,1.0
2022-05-03,4.09,4.235,4.05,4.06,43130,4.09,4.235,4.05,4.06,43130,0.0,1.0
2022-05-04,3.95,4.27,3.88,4.13,27798,3.95,4.27,3.88,4.13,27798,0.0,1.0
2022-05-05,3.82,3.9415,3.8,3.84,16900,3.82,3.9415,3.8,3.84,16900,0.0,1.0
2022-05-06,3.93,4.29,3.75,3.89,34205,3.93,4.29,3.75,3.89,34205,0.0,1.0
2022-05-09,3.89,4.46,3.75,4.46,46367,3.89,4.46,3.75,4.46,46367,0.0,1.0
2022-05-10,3.86,4.1444,3.69,3.93,30326,3.86,4.1444,3.69,3.93,30326,0.0,1.0
2022-05-11,3.65,3.89,3.58,3.79,32068,3.65,3.89,3.58,3.79,32068,0.0,1.0
2022-05-12,3.51,3.6,3.4501,3.55,24556,3.51,3.6,3.4501,3.55,24556,0.0,1.0
2022-05-13,3.55,3.73,3.51,3.57,40142,3.55,3.73,3.51,3.57,40142,0.0,1.0
2022-05-16,3.14,3.69,3.1,3.52,53550,3.14,3.69,3.1,3.52,53550,0.0,1.0
2022-05-17,3.5,3.61,3.2627,3.27,14183,3.5,3.61,3.2627,3.27,14183,0.0,1.0
2022-05-18,3.32,3.45,3.14,3.44,20261,3.32,3.45,3.14,3.44,20261,0.0,1.0
2022-05-19,3.41,3.628,3.2101,3.3,17962,3.41,3.628,3.2101,3.3,17962,0.0,1.0
2022-05-20,3.23,3.45,3.19,3.37,10177,3.23,3.45,3.19,3.37,10177,0.0,1.0
2022-05-23,3.32,3.4015,3.112,3.112,22943,3.32,3.4015,3.112,3.112,22943,0.0,1.0
2022-05-24,3.33,3.365,3.2,3.215,17251,3.33,3.365,3.2,3.215,17251,0.0,1.0
2022-05-25,3.36,3.5,3.1,3.33,55963,3.36,3.5,3.1,3.33,55963,0.0,1.0
2022-05-26,3.28,3.47,3.12,3.31,51964,3.28,3.47,3.12,3.31,51964,0.0,1.0
2022-05-27,3.3,3.4121,3.28,3.28,25413,3.3,3.4121,3.28,3.28,25413,0.0,1.0
2022-05-31,3.37,3.5575,3.3,3.38,70853,3.37,3.5575,3.3,3.38,70853,0.0,1.0
2022-06-01,3.21,3.5,3.2,3.5,58996,3.21,3.5,3.2,3.5,58996,0.0,1.0
2022-06-02,3.38,3.45,3.1,3.25,61107,3.38,3.45,3.1,3.25,61107,0.0,1.0
2022-06-03,4.07,4.48,3.4228,3.47,681537,4.07,4.48,3.4228,3.47,681537,0.0,1.0
2022-06-06,4.9,5.15,3.81,3.87,269159,4.9,5.15,3.81,3.87,269159,0.0,1.0
2022-06-07,5.34,5.38,4.59,4.63,199029,5.34,5.38,4.59,4.63,199029,0.0,1.0
2022-06-08,5.12,5.5,5.03,5.3,91257,5.12,5.5,5.03,5.3,91257,0.0,1.0
2022-06-09,5.35,5.44,5.0,5.07,46382,5.35,5.44,5.0,5.07,46382,0.0,1.0
2022-06-10,4.97,5.37,4.8134,5.37,32023,4.97,5.37,4.8134,5.37,32023,0.0,1.0
2022-06-13,4.76,4.9415,4.65,4.69,47966,4.76,4.9415,4.65,4.69,47966,0.0,1.0
2022-06-14,4.74,5.01,4.65,4.76,52335,4.74,5.01,4.65,4.76,52335,0.0,1.0
2022-06-15,5.03,5.23,4.6,4.67,109959,5.03,5.23,4.6,4.67,109959,0.0,1.0
2022-06-16,5.1,5.21,4.77,4.98,71237,5.1,5.21,4.77,4.98,71237,0.0,1.0
2022-06-17,5.23,5.35,5.02,5.13,38564,5.23,5.35,5.02,5.13,38564,0.0,1.0
2022-06-21,5.37,5.5599,5.12,5.23,137156,5.37,5.5599,5.12,5.23,137156,0.0,1.0
2022-06-22,5.55,5.88,5.28,5.31,165124,5.55,5.88,5.28,5.31,165124,0.0,1.0
2022-06-23,6.49,6.51,5.56,5.62,131280,6.49,6.51,5.56,5.62,131280,0.0,1.0
2022-06-24,6.03,6.74,5.96,6.07,85156,6.03,6.74,5.96,6.07,85156,0.0,1.0
2022-06-27,6.11,6.25,5.65,5.89,31422,6.11,6.25,5.65,5.89,31422,0.0,1.0
2022-06-28,5.98,6.5225,5.84,6.16,19495,5.98,6.5225,5.84,6.16,19495,0.0,1.0
2022-06-29,5.94,6.04,5.88,5.98,14140,5.94,6.04,5.88,5.98,14140,0.0,1.0
2022-06-30,6.01,6.0799,5.9,6.0614,14961,6.01,6.0799,5.9,6.0614,14961,0.0,1.0
2022-07-01,6.12,6.22,6.01,6.01,10361,6.12,6.22,6.01,6.01,10361,0.0,1.0
2022-07-05,6.59,6.64,6.0193,6.11,21413,6.59,6.64,6.0193,6.11,21413,0.0,1.0
2022-07-06,6.39,7.14,6.29,6.59,38778,6.39,7.14,6.29,6.59,38778,0.0,1.0
2022-07-07,6.31,6.4448,6.0,6.18,35959,6.31,6.4448,6.0,6.18,35959,0.0,1.0
2022-07-08,6.37,6.3999,6.22,6.22,6511,6.37,6.3999,6.22,6.22,6511,0.0,1.0
2022-07-11,5.89,6.4899,5.89,6.48,15325,5.89,6.4899,5.89,6.48,15325,0.0,1.0
2022-07-12,5.8,6.18,5.79,5.79,22826,5.8,6.18,5.79,5.79,22826,0.0,1.0
2022-07-13,5.9,6.0699,5.59,5.64,20130,5.9,6.0699,5.59,5.64,20130,0.0,1.0
2022-07-14,5.89,6.0,5.78,5.93,11780,5.89,6.0,5.78,5.93,11780,0.0,1.0
2022-07-15,5.84,6.07,5.8,6.07,28534,5.84,6.07,5.8,6.07,28534,0.0,1.0
2022-07-18,6.03,6.1301,5.9,6.06,26408,6.03,6.1301,5.9,6.06,26408,0.0,1.0
2022-07-19,6.13,6.31,6.12,6.16,12900,6.13,6.31,6.12,6.16,12900,0.0,1.0
2022-07-20,6.13,6.49,6.13,6.49,26188,6.13,6.49,6.13,6.49,26188,0.0,1.0
2022-07-21,6.63,6.9694,6.17,6.17,104782,6.63,6.9694,6.17,6.17,104782,0.0,1.0
2022-07-22,5.895,6.49,5.7948,6.47,29092,5.895,6.49,5.7948,6.47,29092,0.0,1.0
2022-07-25,5.95,6.5,5.84,5.84,40155,5.95,6.5,5.84,5.84,40155,0.0,1.0
2022-07-26,5.33,6.06,5.25,5.96,40671,5.33,6.06,5.25,5.96,40671,0.0,1.0
2022-07-27,5.56,5.69,5.2,5.35,16930,5.56,5.69,5.2,5.35,16930,0.0,1.0
2022-07-28,5.52,5.7601,5.4,5.69,32349,5.52,5.7601,5.4,5.69,32349,0.0,1.0
2022-07-29,5.3,5.46,5.27,5.46,27815,5.3,5.46,5.27,5.46,27815,0.0,1.0
2022-08-01,5.07,5.24,5.01,5.19,34747,5.07,5.24,5.01,5.19,34747,0.0,1.0
2022-08-02,5.37,5.5,4.79,4.83,44509,5.37,5.5,4.79,4.83,44509,0.0,1.0
2022-08-03,5.64,5.68,5.37,5.37,15532,5.64,5.68,5.37,5.37,15532,0.0,1.0
2022-08-04,5.82,5.91,5.57,5.71,26453,5.82,5.91,5.57,5.71,26453,0.0,1.0
2022-08-05,6.86,6.97,5.95,5.97,69102,6.86,6.97,5.95,5.97,69102,0.0,1.0
2022-08-08,6.31,6.99,6.1775,6.99,28681,6.31,6.99,6.1775,6.99,28681,0.0,1.0
2022-08-09,6.23,6.5299,6.05,6.23,13364,6.23,6.5299,6.05,6.23,13364,0.0,1.0
2022-08-10,6.73,6.97,6.37,6.69,56062,6.73,6.97,6.37,6.69,56062,0.0,1.0
2022-08-11,6.8,7.0,6.73,6.9,43760,6.8,7.0,6.73,6.9,43760,0.0,1.0
2022-08-12,6.73,7.03,6.55,6.8779,71723,6.73,7.03,6.55,6.8779,71723,0.0,1.0
2022-08-15,7.08,7.25,6.6,6.6,41899,7.08,7.25,6.6,6.6,41899,0.0,1.0
2022-08-16,6.9,7.17,6.5601,7.05,40465,6.9,7.17,6.5601,7.05,40465,0.0,1.0
2022-08-17,7.03,7.2693,6.5909,6.8,25340,7.03,7.2693,6.5909,6.8,25340,0.0,1.0
2022-08-18,7.07,7.12,6.9,6.9,17152,7.07,7.12,6.9,6.9,17152,0.0,1.0
2022-08-19,6.65,7.08,6.64,7.06,31057,6.65,7.08,6.64,7.06,31057,0.0,1.0
2022-08-22,6.43,7.0,6.25,6.76,31673,6.43,7.0,6.25,6.76,31673,0.0,1.0
2022-08-23,6.35,6.88,6.26,6.37,28232,6.35,6.88,6.26,6.37,28232,0.0,1.0
2022-08-24,6.45,6.65,6.3897,6.53,15474,6.45,6.65,6.3897,6.53,15474,0.0,1.0
2022-08-25,6.75,6.83,6.44,6.44,10524,6.75,6.83,6.44,6.44,10524,0.0,1.0
2022-08-26,6.81,6.82,6.59,6.75,9152,6.81,6.82,6.59,6.75,9152,0.0,1.0
2022-08-29,6.6,6.75,6.5288,6.63,25403,6.6,6.75,6.5288,6.63,25403,0.0,1.0
2022-08-30,6.36,6.7046,6.25,6.7046,51693,6.36,6.7046,6.25,6.7046,51693,0.0,1.0
2022-08-31,6.32,6.55,6.21,6.46,19084,6.32,6.55,6.21,6.46,19084,0.0,1.0
2022-09-01,6.5,6.62,6.21,6.21,47819,6.5,6.62,6.21,6.21,47819,0.0,1.0
2022-09-02,6.62,6.66,6.45,6.49,2809,6.62,6.66,6.45,6.49,2809,0.0,1.0
2022-09-06,6.37,6.59,6.37,6.59,5605,6.37,6.59,6.37,6.59,5605,0.0,1.0
2022-09-07,6.54,6.59,6.45,6.45,11002,6.54,6.59,6.45,6.45,11002,0.0,1.0
2022-09-08,6.46,6.57,6.33,6.33,9193,6.46,6.57,6.33,6.33,9193,0.0,1.0
2022-09-09,6.41,6.5,6.4,6.5,8384,6.41,6.5,6.4,6.5,8384,0.0,1.0
2022-09-12,6.31,6.45,6.2369,6.38,4761,6.31,6.45,6.2369,6.38,4761,0.0,1.0
2022-09-13,5.97,6.27,5.96,6.26,15313,5.97,6.27,5.96,6.26,15313,0.0,1.0
2022-09-14,5.63,5.99,5.63,5.94,19155,5.63,5.99,5.63,5.94,19155,0.0,1.0
2022-09-15,5.87,6.079,5.72,5.86,7513,5.87,6.079,5.72,5.86,7513,0.0,1.0
2022-09-16,5.86,5.9,5.4401,5.87,25351,5.86,5.9,5.4401,5.87,25351,0.0,1.0
2022-09-19,5.94,5.94,5.4215,5.55,7876,5.94,5.94,5.4215,5.55,7876,0.0,1.0
2022-09-20,5.76,5.82,5.6845,5.82,2776,5.76,5.82,5.6845,5.82,2776,0.0,1.0
2022-09-21,5.5,5.95,5.44,5.9,7287,5.5,5.95,5.44,5.9,7287,0.0,1.0
2022-09-22,5.17,5.77,5.1,5.77,6679,5.17,5.77,5.1,5.77,6679,0.0,1.0
2022-09-23,5.042,5.17,4.93,5.17,7105,5.042,5.17,4.93,5.17,7105,0.0,1.0
2022-09-26,5.45,5.84,4.86,4.95,18789,5.45,5.84,4.86,4.95,18789,0.0,1.0
2022-09-27,5.52,5.6594,5.26,5.6594,2760,5.52,5.6594,5.26,5.6594,2760,0.0,1.0
2022-09-28,5.48,5.84,5.4699,5.52,11402,5.48,5.84,5.4699,5.52,11402,0.0,1.0
2022-09-29,5.48,5.69,5.01,5.23,56149,5.48,5.69,5.01,5.23,56149,0.0,1.0
2022-09-30,5.51,5.96,5.27,5.45,29468,5.51,5.96,5.27,5.45,29468,0.0,1.0
2022-10-03,5.54,5.64,5.32,5.32,5559,5.54,5.64,5.32,5.32,5559,0.0,1.0
2022-10-04,6.25,6.625,5.36,5.36,63893,6.25,6.625,5.36,5.36,63893,0.0,1.0
2022-10-05,6.27,6.4823,6.25,6.47,15883,6.27,6.4823,6.25,6.47,15883,0.0,1.0
2022-10-06,6.4157,6.48,6.3537,6.43,3528,6.4157,6.48,6.3537,6.43,3528,0.0,1.0
2022-10-07,6.14,6.42,6.14,6.27,2458,6.14,6.42,6.14,6.27,2458,0.0,1.0
2022-10-10,6.0,6.2329,5.99,6.1,8895,6.0,6.2329,5.99,6.1,8895,0.0,1.0
2022-10-11,5.96,6.0,5.83,5.97,6999,5.96,6.0,5.83,5.97,6999,0.0,1.0
2022-10-12,5.78,6.01,5.78,5.98,7096,5.78,6.01,5.78,5.98,7096,0.0,1.0
2022-10-13,5.33,5.81,5.33,5.65,9392,5.33,5.81,5.33,5.65,9392,0.0,1.0
2022-10-14,5.23,5.5,5.14,5.37,6693,5.23,5.5,5.14,5.37,6693,0.0,1.0
2022-10-17,5.31,5.47,5.18,5.18,16821,5.31,5.47,5.18,5.18,16821,0.0,1.0
2022-10-18,5.41,5.615,5.4,5.4,13668,5.41,5.615,5.4,5.4,13668,0.0,1.0
2022-10-19,5.14,5.6,5.14,5.49,5885,5.14,5.6,5.14,5.49,5885,0.0,1.0
2022-10-20,5.24,5.42,5.22,5.22,5343,5.24,5.42,5.22,5.22,5343,0.0,1.0
2022-10-21,5.32,5.36,5.19,5.2084,4120,5.32,5.36,5.19,5.2084,4120,0.0,1.0
2022-10-24,5.32,5.3563,5.16,5.19,9291,5.32,5.3563,5.16,5.19,9291,0.0,1.0
2022-10-25,5.87,5.95,5.34,5.39,18527,5.87,5.95,5.34,5.39,18527,0.0,1.0
2022-10-26,5.55,5.9499,5.53,5.79,12975,5.55,5.9499,5.53,5.79,12975,0.0,1.0
2022-10-27,5.61,5.71,5.51,5.56,2218,5.61,5.71,5.51,5.56,2218,0.0,1.0
2022-10-28,5.6312,5.84,5.54,5.71,9524,5.6312,5.84,5.54,5.71,9524,0.0,1.0
2022-10-31,5.34,5.9576,5.23,5.5385,13594,5.34,5.9576,5.23,5.5385,13594,0.0,1.0
2022-11-01,5.59,5.59,5.3501,5.3795,4131,5.59,5.59,5.3501,5.3795,4131,0.0,1.0
2022-11-02,5.5336,5.68,5.37,5.63,4831,5.5336,5.68,5.37,5.63,4831,0.0,1.0
2022-11-03,5.59,5.7271,5.5,5.5001,4591,5.59,5.7271,5.5,5.5001,4591,0.0,1.0
2022-11-04,5.4,5.7,5.3644,5.58,15009,5.4,5.7,5.3644,5.58,15009,0.0,1.0
2022-11-07,5.05,5.41,4.91,5.41,10962,5.05,5.41,4.91,5.41,10962,0.0,1.0
2022-11-08,5.05,5.2,5.05,5.2,2111,5.05,5.2,5.05,5.2,2111,0.0,1.0
2022-11-09,4.5228,4.99,4.18,4.9,20559,4.5228,4.99,4.18,4.9,20559,0.0,1.0
2022-11-10,5.035,5.27,4.62,4.67,21219,5.035,5.27,4.62,4.67,21219,0.0,1.0
2022-11-11,4.93,4.965,4.7,4.78,23668,4.93,4.965,4.7,4.78,23668,0.0,1.0
2022-11-14,4.98,5.015,4.3001,4.87,12214,4.98,5.015,4.3001,4.87,12214,0.0,1.0
2022-11-15,5.252,5.3249,5.05,5.11,9093,5.252,5.3249,5.05,5.11,9093,0.0,1.0
2022-11-16,5.1,5.29,5.0,5.23,10367,5.1,5.29,5.0,5.23,10367,0.0,1.0
2022-11-17,4.72,5.33,4.7,5.33,13029,4.72,5.33,4.7,5.33,13029,0.0,1.0
2022-11-18,4.79,4.97,4.7101,4.97,5137,4.79,4.97,4.7101,4.97,5137,0.0,1.0
2022-11-21,4.61,4.68,4.32,4.68,15094,4.61,4.68,4.32,4.68,15094,0.0,1.0
2022-11-22,4.78,4.95,4.401,4.59,15784,4.78,4.95,4.401,4.59,15784,0.0,1.0
2022-11-23,4.9215,4.9215,4.7683,4.7683,5238,4.9215,4.9215,4.7683,4.7683,5238,0.0,1.0
2022-11-25,4.78,4.86,4.72,4.72,2672,4.78,4.86,4.72,4.72,2672,0.0,1.0
2022-11-28,4.73,4.83,4.6817,4.7,7651,4.73,4.83,4.6817,4.7,7651,0.0,1.0
2022-11-29,4.69,4.7599,4.5471,4.73,8309,4.69,4.7599,4.5471,4.73,8309,0.0,1.0
2022-11-30,4.69,4.8799,4.4,4.59,15706,4.69,4.8799,4.4,4.59,15706,0.0,1.0
2022-12-01,4.72,4.8,4.61,4.71,4623,4.72,4.8,4.61,4.71,4623,0.0,1.0
2022-12-02,4.99,5.01,4.74,4.88,7766,4.99,5.01,4.74,4.88,7766,0.0,1.0
2022-12-05,4.8,4.97,4.6169,4.97,9105,4.8,4.97,4.6169,4.97,9105,0.0,1.0
2022-12-06,4.6,4.8,4.6,4.8,1931,4.6,4.8,4.6,4.8,1931,0.0,1.0
2022-12-07,4.34,4.6,4.29,4.59,6719,4.34,4.6,4.29,4.59,6719,0.0,1.0
2022-12-08,4.6457,4.7273,4.28,4.3,8952,4.6457,4.7273,4.28,4.3,8952,0.0,1.0
2022-12-09,4.5625,4.6,4.5081,4.57,1164,4.5625,4.6,4.5081,4.57,1164,0.0,1.0
2022-12-12,4.34,4.5192,4.34,4.49,5260,4.34,4.5192,4.34,4.49,5260,0.0,1.0
2022-12-13,4.39,4.51,4.23,4.45,6906,4.39,4.51,4.23,4.45,6906,0.0,1.0
2022-12-14,4.31,4.5,4.31,4.5,3534,4.31,4.5,4.31,4.5,3534,0.0,1.0
2022-12-15,4.25,4.5,4.25,4.5,6280,4.25,4.5,4.25,4.5,6280,0.0,1.0
2022-12-16,4.25,4.4,4.0,4.3,4699,4.25,4.4,4.0,4.3,4699,0.0,1.0
2022-12-19,4.11,4.28,4.1,4.2,26543,4.11,4.28,4.1,4.2,26543,0.0,1.0
2022-12-20,4.12,4.49,4.0295,4.08,18203,4.12,4.49,4.0295,4.08,18203,0.0,1.0
2022-12-21,4.04,4.12,4.013,4.12,9884,4.04,4.12,4.013,4.12,9884,0.0,1.0
2022-12-22,4.0,4.06,3.9,4.04,10430,4.0,4.06,3.9,4.04,10430,0.0,1.0
2022-12-23,3.85,3.9811,3.84,3.9,26039,3.85,3.9811,3.84,3.9,26039,0.0,1.0
2022-12-27,3.86,3.88,3.5775,3.83,43908,3.86,3.88,3.5775,3.83,43908,0.0,1.0
2022-12-28,3.5,3.8398,3.4,3.78,80150,3.5,3.8398,3.4,3.78,80150,0.0,1.0
2022-12-29,3.49,3.7,3.37,3.5,67095,3.49,3.7,3.37,3.5,67095,0.0,1.0
2022-12-30,3.83,4.01,3.4501,3.49,43599,3.83,4.01,3.4501,3.49,43599,0.0,1.0
2023-01-03,4.065,4.18,3.93,4.18,14466,4.065,4.18,3.93,4.18,14466,0.0,1.0
2023-01-04,3.97,4.18,3.9124,4.1,7969,3.97,4.18,3.9124,4.1,7969,0.0,1.0
2023-01-05,3.85,3.915,3.8,3.82,14322,3.85,3.915,3.8,3.82,14322,0.0,1.0
2023-01-06,3.82,4.0,3.82,3.9722,6335,3.82,4.0,3.82,3.9722,6335,0.0,1.0
2023-01-09,3.96,4.0499,3.79,3.94,14130,3.96,4.0499,3.79,3.94,14130,0.0,1.0
2023-01-10,3.92,4.0224,3.81,3.98,10330,3.92,4.0224,3.81,3.98,10330,0.0,1.0
2023-01-11,3.79,4.0331,3.71,3.71,19002,3.79,4.0331,3.71,3.71,19002,0.0,1.0
2023-01-12,4.05,4.05,3.8953,3.8953,4615,4.05,4.05,3.8953,3.8953,4615,0.0,1.0
2023-01-13,4.03,4.14,4.0,4.0,11589,4.03,4.14,4.0,4.0,11589,0.0,1.0
2023-01-17,3.97,4.04,3.85,4.04,16355,3.97,4.04,3.85,4.04,16355,0.0,1.0
2023-01-18,3.95,3.9699,3.78,3.9699,6816,3.95,3.9699,3.78,3.9699,6816,0.0,1.0
2023-01-19,3.75,3.8629,3.5202,3.5202,5052,3.75,3.8629,3.5202,3.5202,5052,0.0,1.0
2023-01-20,3.844,3.94,3.75,3.8,8450,3.844,3.94,3.75,3.8,8450,0.0,1.0
2023-01-23,4.32,4.32,3.82,3.87,24666,4.32,4.32,3.82,3.87,24666,0.0,1.0
2023-01-24,4.97,4.99,4.19,4.36,44013,4.97,4.99,4.19,4.36,44013,0.0,1.0
2023-01-25,5.33,5.5,4.66,4.66,35906,5.33,5.5,4.66,4.66,35906,0.0,1.0
2023-01-26,5.39,5.55,5.09,5.23,34030,5.39,5.55,5.09,5.23,34030,0.0,1.0
2023-01-27,5.52,5.7675,5.4,5.54,23160,5.52,5.7675,5.4,5.54,23160,0.0,1.0
2023-01-30,5.41,5.52,5.41,5.42,3971,5.41,5.52,5.41,5.42,3971,0.0,1.0
2023-01-31,5.77,5.89,5.39,5.39,21887,5.77,5.89,5.39,5.39,21887,0.0,1.0
2023-02-01,5.6,5.9,5.4892,5.85,19291,5.6,5.9,5.4892,5.85,19291,0.0,1.0
2023-02-02,5.8,5.985,5.6957,5.6957,32109,5.8,5.985,5.6957,5.6957,32109,0.0,1.0
2023-02-03,5.95,6.18,5.32,5.66,38163,5.95,6.18,5.32,5.66,38163,0.0,1.0
2023-02-06,6.74,6.8785,5.95,6.04,93796,6.74,6.8785,5.95,6.04,93796,0.0,1.0
2023-02-07,7.05,7.2075,6.75,6.94,37520,7.05,7.2075,6.75,6.94,37520,0.0,1.0
2023-02-08,6.9,7.3686,6.6199,7.06,37370,6.9,7.3686,6.6199,7.06,37370,0.0,1.0
2023-02-09,6.96,7.09,6.7101,6.7801,39980,6.96,7.09,6.7101,6.7801,39980,0.0,1.0
2023-02-10,6.26,7.0899,6.25,6.93,16429,6.26,7.0899,6.25,6.93,16429,0.0,1.0
2023-02-13,6.5,6.7599,6.3101,6.41,26089,6.5,6.7599,6.3101,6.41,26089,0.0,1.0
2023-02-14,6.75,6.8999,6.38,6.38,22924,6.75,6.8999,6.38,6.38,22924,0.0,1.0
2023-02-15,6.8756,7.2187,6.8,6.8,18725,6.8756,7.2187,6.8,6.8,18725,0.0,1.0
2023-02-16,7.09,7.09,6.86,6.97,19731,7.09,7.09,6.86,6.97,19731,0.0,1.0
2023-02-17,6.76,7.08,6.68,6.96,15608,6.76,7.08,6.68,6.96,15608,0.0,1.0
2023-02-21,6.81,6.81,6.62,6.78,16186,6.81,6.81,6.62,6.78,16186,0.0,1.0
2023-02-22,6.45,6.79,6.45,6.79,17050,6.45,6.79,6.45,6.79,17050,0.0,1.0
2023-02-23,6.5,6.94,6.3016,6.3016,20554,6.5,6.94,6.3016,6.3016,20554,0.0,1.0
2023-02-24,6.29,6.78,6.29,6.36,38266,6.29,6.78,6.29,6.36,38266,0.0,1.0
2023-02-27,6.98,7.0848,6.32,6.32,17685,6.98,7.0848,6.32,6.32,17685,0.0,1.0
2023-02-28,6.92,7.21,6.79,6.89,19688,6.92,7.21,6.79,6.89,19688,0.0,1.0
2023-03-01,6.54,6.9,6.53,6.9,3586,6.54,6.9,6.53,6.9,3586,0.0,1.0
2023-03-02,6.56,6.9,6.45,6.9,3798,6.56,6.9,6.45,6.9,3798,0.0,1.0
2023-03-03,6.76,6.76,6.42,6.42,9456,6.76,6.76,6.42,6.42,9456,0.0,1.0
2023-03-06,6.55,6.8962,6.52,6.68,9073,6.55,6.8962,6.52,6.68,9073,0.0,1.0
2023-03-07,6.47,6.8,6.46,6.57,10595,6.47,6.8,6.46,6.57,10595,0.0,1.0
2023-03-08,6.0087,6.9699,5.75,6.9699,20349,6.0087,6.9699,5.75,6.9699,20349,0.0,1.0
2023-03-09,5.285,5.8899,5.21,5.82,6917,5.285,5.8899,5.21,5.82,6917,0.0,1.0
2023-03-10,5.21,6.07,5.21,5.56,48011,5.21,6.07,5.21,5.56,48011,0.0,1.0
2023-03-13,5.75,5.8999,4.7801,5.15,86714,5.75,5.8999,4.7801,5.15,86714,0.0,1.0
2023-03-14,5.86,6.26,5.4501,5.86,69612,5.86,6.26,5.4501,5.86,69612,0.0,1.0
2023-03-15,5.05,5.79,5.0,5.79,26431,5.05,5.79,5.0,5.79,26431,0.0,1.0
2023-03-16,5.675,5.855,4.8,5.0,59516,5.675,5.855,4.8,5.0,59516,0.0,1.0
2023-03-17,5.64,5.7,5.5,5.7,33174,5.64,5.7,5.5,5.7,33174,0.0,1.0
2023-03-20,5.73,6.39,5.51,5.71,14787,5.73,6.39,5.51,5.71,14787,0.0,1.0
2023-03-21,5.77,6.04,5.48,5.91,10343,5.77,6.04,5.48,5.91,10343,0.0,1.0
2023-03-22,5.805,5.95,5.6517,5.83,5376,5.805,5.95,5.6517,5.83,5376,0.0,1.0
2023-03-23,5.85,5.92,5.5801,5.92,8072,5.85,5.92,5.5801,5.92,8072,0.0,1.0
2023-03-24,5.8,5.95,5.7,5.8661,6330,5.8,5.95,5.7,5.8661,6330,0.0,1.0
2023-03-27,6.0,6.15,5.59,5.76,12093,6.0,6.15,5.59,5.76,12093,0.0,1.0
2023-03-28,6.1,6.4259,5.8,6.07,57207,6.1,6.4259,5.8,6.07,57207,0.0,1.0
2023-03-29,7.01,7.2299,6.3,6.3,73442,7.01,7.2299,6.3,6.3,73442,0.0,1.0
2023-03-30,7.46,7.6,7.07,7.07,46196,7.46,7.6,7.07,7.07,46196,0.0,1.0
2023-03-31,7.1,7.8899,7.1,7.57,44868,7.1,7.8899,7.1,7.57,44868,0.0,1.0
2023-04-03,7.24,7.67,7.05,7.11,28027,7.24,7.67,7.05,7.11,28027,0.0,1.0
2023-04-04,7.35,7.5891,7.1678,7.25,20282,7.35,7.5891,7.1678,7.25,20282,0.0,1.0
2023-04-05,6.853,7.48,6.75,7.36,35988,6.853,7.48,6.75,7.36,35988,0.0,1.0
2023-04-06,6.38,6.95,6.28,6.75,32273,6.38,6.95,6.28,6.75,32273,0.0,1.0
2023-04-10,7.11,7.1319,6.35,6.35,20871,7.11,7.1319,6.35,6.35,20871,0.0,1.0
2023-04-11,6.89,7.25,6.7357,7.08,37667,6.89,7.25,6.7357,7.08,37667,0.0,1.0
2023-04-12,6.88,7.2,6.72,6.92,33283,6.88,7.2,6.72,6.92,33283,0.0,1.0
2023-04-13,6.9499,7.1379,6.89,6.99,28031,6.9499,7.1379,6.89,6.99,28031,0.0,1.0
2023-04-14,6.67,7.07,6.47,6.95,34198,6.67,7.07,6.47,6.95,34198,0.0,1.0
2023-04-17,6.83,6.9912,6.61,6.67,20876,6.83,6.9912,6.61,6.67,20876,0.0,1.0
2023-04-18,6.62,6.9141,6.5501,6.7908,11098,6.62,6.9141,6.5501,6.7908,11098,0.0,1.0
2023-04-19,6.575,6.9808,6.5201,6.79,17303,6.575,6.9808,6.5201,6.79,17303,0.0,1.0
2023-04-20,6.53,6.87,6.51,6.735,7734,6.53,6.87,6.51,6.735,7734,0.0,1.0
2023-04-21,6.51,6.7999,6.49,6.65,10543,6.51,6.7999,6.49,6.65,10543,0.0,1.0
2023-04-24,6.565,6.8481,6.49,6.51,17716,6.565,6.8481,6.49,6.51,17716,0.0,1.0
2023-04-25,6.0,6.595,6.0,6.56,20244,6.0,6.595,6.0,6.56,20244,0.0,1.0
2023-04-26,6.2,6.4554,6.01,6.17,13858,6.2,6.4554,6.01,6.17,13858,0.0,1.0
2023-04-27,6.18,6.3217,6.0,6.2,14033,6.18,6.3217,6.0,6.2,14033,0.0,1.0
2023-04-28,6.18,6.22,6.06,6.13,8616,6.18,6.22,6.06,6.13,8616,0.0,1.0
2023-05-01,6.1,6.2,6.0101,6.15,8703,6.1,6.2,6.0101,6.15,8703,0.0,1.0
2023-05-02,6.05,6.249,6.0,6.15,4635,6.05,6.249,6.0,6.15,4635,0.0,1.0
2023-05-03,6.45,7.0891,6.15,6.15,36570,6.45,7.0891,6.15,6.15,36570,0.0,1.0
2023-05-04,6.35,7.04,6.35,6.44,31833,6.35,7.04,6.35,6.44,31833,0.0,1.0
2023-05-05,6.28,6.695,6.28,6.33,17485,6.28,6.695,6.28,6.33,17485,0.0,1.0
2023-05-08,6.71,7.0,6.41,6.41,9102,6.71,7.0,6.41,6.41,9102,0.0,1.0
2023-05-09,6.78,6.88,6.3,6.76,10729,6.78,6.88,6.3,6.76,10729,0.0,1.0
2023-05-10,6.77,6.805,6.6615,6.72,9171,6.77,6.805,6.6615,6.72,9171,0.0,1.0
2023-05-11,6.46,6.7,6.26,6.48,24312,6.46,6.7,6.26,6.48,24312,0.0,1.0
2023-05-12,6.115,6.34,6.06,6.31,16051,6.115,6.34,6.06,6.31,16051,0.0,1.0
2023-05-15,6.2,6.45,5.93,6.21,43820,6.2,6.45,5.93,6.21,43820,0.0,1.0
2023-05-16,6.11,6.305,5.93,6.18,7555,6.11,6.305,5.93,6.18,7555,0.0,1.0
2023-05-17,6.08,6.24,6.05,6.24,7893,6.08,6.24,6.05,6.24,7893,0.0,1.0
2023-05-18,6.11,6.2499,5.9601,5.9753,25031,6.11,6.2499,5.9601,5.9753,25031,0.0,1.0
2023-05-19,6.04,6.2444,5.94,6.2444,8509,6.04,6.2444,5.94,6.2444,8509,0.0,1.0
2023-05-22,5.97,6.45,5.93,6.18,54935,5.97,6.45,5.93,6.18,54935,0.0,1.0
2023-05-23,5.99,6.2103,5.94,6.04,35199,5.99,6.2103,5.94,6.04,35199,0.0,1.0
2023-05-24,6.0199,6.1,5.91,5.94,6896,6.0199,6.1,5.91,5.94,6896,0.0,1.0
2023-05-25,5.37,5.96,5.37,5.95,18374,5.37,5.96,5.37,5.95,18374,0.0,1.0
2023-05-26,5.23,5.749,5.1,5.54,15648,5.23,5.749,5.1,5.54,15648,0.0,1.0
2023-05-30,5.78,5.84,5.21,5.21,25399,5.78,5.84,5.21,5.21,25399,0.0,1.0
2023-05-31,6.09,6.15,5.916,6.0,33943,6.09,6.15,5.916,6.0,33943,0.0,1.0
2023-06-01,6.035,6.2,5.7849,6.03,29535,6.035,6.2,5.7849,6.03,29535,0.0,1.0
2023-06-02,5.82,6.21,5.81,6.04,60647,5.82,6.21,5.81,6.04,60647,0.0,1.0
2023-06-05,5.93,6.1012,5.772,6.02,13838,5.93,6.1012,5.772,6.02,13838,0.0,1.0
2023-06-06,5.73,6.04,5.73,6.04,6333,5.73,6.04,5.73,6.04,6333,0.0,1.0
2023-06-07,5.85,6.08,5.69,5.89,22631,5.85,6.08,5.69,5.89,22631,0.0,1.0
2023-06-08,6.0,6.08,5.77,5.91,6564,6.0,6.08,5.77,5.91,6564,0.0,1.0
2023-06-09,5.86,6.0475,5.84,6.0,9562,5.86,6.0475,5.84,6.0,9562,0.0,1.0
2023-06-12,5.99,5.99,5.88,5.88,4645,5.99,5.99,5.88,5.88,4645,0.0,1.0
2023-06-13,5.84,6.4,5.8001,6.0,29278,5.84,6.4,5.8001,6.0,29278,0.0,1.0
2023-06-14,5.8,5.98,5.8,5.91,8249,5.8,5.98,5.8,5.91,8249,0.0,1.0
2023-06-15,5.7,5.99,5.65,5.97,5716,5.7,5.99,5.65,5.97,5716,0.0,1.0
2023-06-16,5.56,5.94,5.35,5.94,8792,5.56,5.94,5.35,5.94,8792,0.0,1.0
2023-06-20,5.56,5.74,5.4897,5.59,14338,5.56,5.74,5.4897,5.59,14338,0.0,1.0
2023-06-21,5.57,5.825,5.56,5.57,5845,5.57,5.825,5.56,5.57,5845,0.0,1.0
2023-06-22,5.6,5.6574,5.5601,5.6574,1104,5.6,5.6574,5.5601,5.6574,1104,0.0,1.0
2023-06-23,5.44,5.81,5.29,5.56,14976,5.44,5.81,5.29,5.56,14976,0.0,1.0
2023-06-26,5.25,5.36,5.25,5.36,10605,5.25,5.36,5.25,5.36,10605,0.0,1.0
2023-06-27,5.43,5.43,5.11,5.2,16716,5.43,5.43,5.11,5.2,16716,0.0,1.0
2023-06-28,5.0,5.46,4.89,5.46,68883,5.0,5.46,4.89,5.46,68883,0.0,1.0
2023-06-29,4.79,5.37,4.75,4.97,35242,4.79,5.37,4.75,4.97,35242,0.0,1.0
2023-06-30,4.89,5.1799,4.78,4.9,7817,4.89,5.1799,4.78,4.9,7817,0.0,1.0
2023-07-03,4.53,4.815,4.5239,4.78,9766,4.53,4.815,4.5239,4.78,9766,0.0,1.0
2023-07-05,4.5,4.8244,4.42,4.51,35573,4.5,4.8244,4.42,4.51,35573,0.0,1.0
2023-07-06,4.74,4.8199,4.45,4.5,25227,4.74,4.8199,4.45,4.5,25227,0.0,1.0
2023-07-07,4.86,4.86,4.7,4.7,3543,4.86,4.86,4.7,4.7,3543,0.0,1.0
2023-07-10,4.9,5.0604,4.89,4.89,9148,4.9,5.0604,4.89,4.89,9148,0.0,1.0
2023-07-11,5.015,5.06,4.75,4.9,18882,5.015,5.06,4.75,4.9,18882,0.0,1.0
2023-07-12,5.75,5.8199,5.215,5.28,41656,5.75,5.8199,5.215,5.28,41656,0.0,1.0
2023-07-13,5.91,6.22,5.57,5.62,40792,5.91,6.22,5.57,5.62,40792,0.0,1.0
2023-07-14,5.61,5.9,5.4945,5.84,11941,5.61,5.9,5.4945,5.84,11941,0.0,1.0
2023-07-17,5.37,5.7726,5.37,5.55,9800,5.37,5.7726,5.37,5.55,9800,0.0,1.0
2023-07-18,5.52,5.56,5.3,5.45,25395,5.52,5.56,5.3,5.45,25395,0.0,1.0
2023-07-19,5.2183,5.42,5.08,5.42,17374,5.2183,5.42,5.08,5.42,17374,0.0,1.0
2023-07-20,4.8,5.16,4.8,5.1,21314,4.8,5.16,4.8,5.1,21314,0.0,1.0
2023-07-21,4.82,5.01,4.82,4.87,16185,4.82,5.01,4.82,4.87,16185,0.0,1.0
2023-07-24,4.92,4.92,4.81,4.81,4973,4.92,4.92,4.81,4.81,4973,0.0,1.0
2023-07-25,4.87,4.92,4.6,4.85,14250,4.87,4.92,4.6,4.85,14250,0.0,1.0
2023-07-26,5.38,5.4139,4.8,4.8,38361,5.38,5.4139,4.8,4.8,38361,0.0,1.0
2023-07-27,5.27,5.5987,5.18,5.41,18367,5.27,5.5987,5.18,5.41,18367,0.0,1.0
2023-07-28,5.25,5.4925,5.02,5.32,41822,5.25,5.4925,5.02,5.32,41822,0.0,1.0
2023-07-31,5.4,5.6099,5.3319,5.46,12976,5.4,5.6099,5.3319,5.46,12976,0.0,1.0
2023-08-01,5.29,5.54,5.2677,5.45,24554,5.29,5.54,5.2677,5.45,24554,0.0,1.0
2023-08-02,5.24,5.25,4.75,5.25,29366,5.24,5.25,4.75,5.25,29366,0.0,1.0
2023-08-03,5.15,5.52,5.13,5.24,98309,5.15,5.52,5.13,5.24,98309,0.0,1.0
2023-08-04,5.14,5.23,5.08,5.23,32374,5.14,5.23,5.08,5.23,32374,0.0,1.0
2023-08-07,5.59,5.6899,5.133,5.22,89192,5.59,5.6899,5.133,5.22,89192,0.0,1.0
2023-08-08,5.43,5.59,5.2,5.59,17014,5.43,5.59,5.2,5.59,17014,0.0,1.0
2023-08-09,5.49,5.67,5.28,5.49,9771,5.49,5.67,5.28,5.49,9771,0.0,1.0
2023-08-10,5.98,6.0,5.34,5.34,19602,5.98,6.0,5.34,5.34,19602,0.0,1.0
2023-08-11,5.14,5.63,5.01,5.5,54610,5.14,5.63,5.01,5.5,54610,0.0,1.0
2023-08-14,5.13,5.2306,5.0,5.23,25791,5.13,5.2306,5.0,5.23,25791,0.0,1.0
2023-08-15,4.82,5.25,4.74,5.25,34217,4.82,5.25,4.74,5.25,34217,0.0,1.0
2023-08-16,4.72,4.99,4.72,4.98,14948,4.72,4.99,4.72,4.98,14948,0.0,1.0
2023-08-17,4.65,4.84,4.31,4.84,23945,4.65,4.84,4.31,4.84,23945,0.0,1.0
2023-08-18,4.89,4.93,4.6299,4.64,8661,4.89,4.93,4.6299,4.64,8661,0.0,1.0
2023-08-21,4.75,5.0,4.6858,4.91,16419,4.75,5.0,4.6858,4.91,16419,0.0,1.0
2023-08-22,4.65,4.83,4.51,4.75,13685,4.65,4.83,4.51,4.75,13685,0.0,1.0
2023-08-23,4.47,4.66,4.4001,4.61,21968,4.47,4.66,4.4001,4.61,21968,0.0,1.0
2023-08-24,4.85,4.89,4.48,4.48,24586,4.85,4.89,4.48,4.48,24586,0.0,1.0
2023-08-25,4.73,4.9999,4.4701,4.87,14520,4.73,4.9999,4.4701,4.87,14520,0.0,1.0
2023-08-28,4.71,4.94,4.64,4.67,10908,4.71,4.94,4.64,4.67,10908,0.0,1.0
2023-08-29,4.57,4.95,4.45,4.7,29605,4.57,4.95,4.45,4.7,29605,0.0,1.0
2023-08-30,4.605,4.705,4.47,4.56,16933,4.605,4.705,4.47,4.56,16933,0.0,1.0
2023-08-31,4.78,5.0,4.58,4.58,21798,4.78,5.0,4.58,4.58,21798,0.0,1.0
2023-09-01,4.64,4.86,4.62,4.8,10794,4.64,4.86,4.62,4.8,10794,0.0,1.0
2023-09-05,5.29,5.7,4.88,5.17,216953,5.29,5.7,4.88,5.17,216953,0.0,1.0
2023-09-06,5.1,5.65,4.8,5.65,137470,5.1,5.65,4.8,5.65,137470,0.0,1.0
2023-09-07,4.99,5.19,4.5401,4.86,80222,4.99,5.19,4.5401,4.86,80222,0.0,1.0
2023-09-08,5.01,5.165,4.92,5.0,43320,5.01,5.165,4.92,5.0,43320,0.0,1.0
2023-09-11,4.97,5.2,4.8751,5.11,149333,4.97,5.2,4.8751,5.11,149333,0.0,1.0
2023-09-12,4.6,5.18,4.6,5.0,149942,4.6,5.18,4.6,5.0,149942,0.0,1.0
2023-09-13,4.86,5.22,4.62,4.62,110890,4.86,5.22,4.62,4.62,110890,0.0,1.0
2023-09-14,5.55,5.7,5.0,5.06,149231,5.55,5.7,5.0,5.06,149231,0.0,1.0
2023-09-15,5.65,5.7298,5.4341,5.6,107389,5.65,5.7298,5.4341,5.6,107389,0.0,1.0
2023-09-18,5.35,5.788,5.31,5.69,40258,5.35,5.788,5.31,5.69,40258,0.0,1.0
2023-09-19,5.22,5.5032,5.22,5.33,17349,5.22,5.5032,5.22,5.33,17349,0.0,1.0
2023-09-20,5.15,5.3999,5.12,5.23,23449,5.15,5.3999,5.12,5.23,23449,0.0,1.0
2023-09-21,5.35,5.44,5.2201,5.29,19855,5.35,5.44,5.2201,5.29,19855,0.0,1.0
2023-09-22,5.16,5.37,5.15,5.37,10841,5.16,5.37,5.15,5.37,10841,0.0,1.0
2023-09-25,5.12,5.285,5.03,5.16,44357,5.12,5.285,5.03,5.16,44357,0.0,1.0
2023-09-26,4.93,5.2,4.85,5.03,28589,4.93,5.2,4.85,5.03,28589,0.0,1.0
2023-09-27,5.01,5.15,4.8679,4.93,18826,5.01,5.15,4.8679,4.93,18826,0.0,1.0
2023-09-28,5.14,5.44,4.8628,5.18,44286,5.14,5.44,4.8628,5.18,44286,0.0,1.0
2023-09-29,4.95,5.2278,4.87,5.16,28340,4.95,5.2278,4.87,5.16,28340,0.0,1.0
2023-10-02,5.3,5.3699,4.86,4.87,36726,5.3,5.3699,4.86,4.87,36726,0.0,1.0
2023-10-03,5.07,5.35,4.9599,5.35,30165,5.07,5.35,4.9599,5.35,30165,0.0,1.0
2023-10-04,5.41,5.57,5.06,5.41,35968,5.41,5.57,5.06,5.41,35968,0.0,1.0
2023-10-05,5.22,5.515,5.03,5.48,78857,5.22,5.515,5.03,5.48,78857,0.0,1.0
2023-10-06,5.28,5.38,5.03,5.19,37986,5.28,5.38,5.03,5.19,37986,0.0,1.0
2023-10-09,5.2,5.54,5.1081,5.31,10803,5.2,5.54,5.1081,5.31,10803,0.0,1.0
2023-10-10,5.26,5.29,4.98,5.2,21847,5.26,5.29,4.98,5.2,21847,0.0,1.0
2023-10-11,5.2,5.33,5.1,5.33,19905,5.2,5.33,5.1,5.33,19905,0.0,1.0
2023-10-12,5.18,5.25,5.0208,5.15,30883,5.18,5.25,5.0208,5.15,30883,0.0,1.0
2023-10-13,5.005,5.135,4.943,5.11,13077,5.005,5.135,4.943,5.11,13077,0.0,1.0
2023-10-16,5.02,5.265,4.83,4.93,27358,5.02,5.265,4.83,4.93,27358,0.0,1.0
2023-10-17,5.07,5.225,4.91,4.9501,42813,5.07,5.225,4.91,4.9501,42813,0.0,1.0
2023-10-18,5.03,5.15,4.89,5.12,5813,5.03,5.15,4.89,5.12,5813,0.0,1.0
2023-10-19,4.91,5.04,4.75,5.04,32565,4.91,5.04,4.75,5.04,32565,0.0,1.0
2023-10-20,4.73,4.93,4.54,4.83,42644,4.73,4.93,4.54,4.83,42644,0.0,1.0
2023-10-23,4.65,4.77,4.3703,4.72,51051,4.65,4.77,4.3703,4.72,51051,0.0,1.0
2023-10-24,4.6,4.68,4.24,4.68,53526,4.6,4.68,4.24,4.68,53526,0.0,1.0
2023-10-25,4.32,4.6,4.15,4.6,46442,4.32,4.6,4.15,4.6,46442,0.0,1.0
2023-10-26,4.12,4.34,4.06,4.28,61434,4.12,4.34,4.06,4.28,61434,0.0,1.0
2023-10-27,3.95,4.29,3.84,4.25,61216,3.95,4.29,3.84,4.25,61216,0.0,1.0
2023-10-30,4.06,4.1689,3.752,3.88,37048,4.06,4.1689,3.752,3.88,37048,0.0,1.0
2023-10-31,4.44,4.47,4.02,4.1399,19402,4.44,4.47,4.02,4.1399,19402,0.0,1.0
2023-11-01,4.4,4.53,4.225,4.4,9225,4.4,4.53,4.225,4.4,9225,0.0,1.0
2023-11-02,4.59,4.7,4.19,4.39,40335,4.59,4.7,4.19,4.39,40335,0.0,1.0
2023-11-03,4.85,5.0387,4.43,4.71,37275,4.85,5.0387,4.43,4.71,37275,0.0,1.0
2023-11-06,4.54,4.81,4.5109,4.78,22488,4.54,4.81,4.5109,4.78,22488,0.0,1.0
2023-11-07,4.57,4.72,4.4001,4.53,22050,4.57,4.72,4.4001,4.53,22050,0.0,1.0
2023-11-08,4.5,4.79,4.39,4.6,15396,4.5,4.79,4.39,4.6,15396,0.0,1.0
2023-11-09,4.08,4.5,3.9111,4.37,44547,4.08,4.5,3.9111,4.37,44547,0.0,1.0
2023-11-10,4.17,4.48,4.07,4.07,9163,4.17,4.48,4.07,4.07,9163,0.0,1.0
2023-11-13,4.11,4.3299,4.1,4.17,14156,4.11,4.3299,4.1,4.17,14156,0.0,1.0
2023-11-14,4.38,4.5,4.16,4.28,35758,4.38,4.5,4.16,4.28,35758,0.0,1.0
2023-11-15,4.48,4.54,4.16,4.35,47399,4.48,4.54,4.16,4.35,47399,0.0,1.0
2023-11-16,4.23,4.52,4.22,4.52,52582,4.23,4.52,4.22,4.52,52582,0.0,1.0
2023-11-17,4.18,4.39,4.08,4.24,11740,4.18,4.39,4.08,4.24,11740,0.0,1.0
2023-11-20,4.26,4.37,4.21,4.28,26325,4.26,4.37,4.21,4.28,26325,0.0,1.0
2023-11-21,4.12,4.29,4.12,4.2,19570,4.12,4.29,4.12,4.2,19570,0.0,1.0
2023-11-22,4.19,4.23,4.06,4.22,32112,4.19,4.23,4.06,4.22,32112,0.0,1.0
2023-11-24,4.02,4.19,4.01,4.19,16388,4.02,4.19,4.01,4.19,16388,0.0,1.0
2023-11-27,4.0,4.08,3.97,4.04,37761,4.0,4.08,3.97,4.04,37761,0.0,1.0
2023-11-28,4.1,4.275,4.04,4.06,14440,4.1,4.275,4.04,4.06,14440,0.0,1.0
2023-11-29,4.24,4.2755,4.09,4.2,25427,4.24,4.2755,4.09,4.2,25427,0.0,1.0
2023-11-30,4.27,4.27,4.21,4.23,37988,4.27,4.27,4.21,4.23,37988,0.0,1.0
2023-12-01,4.56,4.56,4.2309,4.27,40066,4.56,4.56,4.2309,4.27,40066,0.0,1.0
2023-12-04,4.51,4.8,4.4105,4.5,42882,4.51,4.8,4.4105,4.5,42882,0.0,1.0
2023-12-05,4.27,4.5904,4.27,4.54,18904,4.27,4.5904,4.27,4.54,18904,0.0,1.0
2023-12-06,4.4952,4.5214,4.3,4.3,20958,4.4952,4.5214,4.3,4.3,20958,0.0,1.0
2023-12-07,4.47,4.6,4.46,4.5,7666,4.47,4.6,4.46,4.5,7666,0.0,1.0
2023-12-08,4.3,4.4843,4.21,4.3387,18033,4.3,4.4843,4.21,4.3387,18033,0.0,1.0
2023-12-11,4.06,4.3,4.05,4.21,80993,4.06,4.3,4.05,4.21,80993,0.0,1.0
2023-12-12,4.11,4.2,4.1,4.1,59942,4.11,4.2,4.1,4.1,59942,0.0,1.0
2023-12-13,4.28,4.3999,4.1801,4.2,48238,4.28,4.3999,4.1801,4.2,48238,0.0,1.0
2023-12-14,4.23,4.405,4.18,4.26,42398,4.23,4.405,4.18,4.26,42398,0.0,1.0
2023-12-15,4.12,4.305,4.12,4.19,38659,4.12,4.305,4.12,4.19,38659,0.0,1.0
2023-12-18,4.12,4.29,4.08,4.11,19499,4.12,4.29,4.08,4.11,19499,0.0,1.0
2023-12-19,4.14,4.18,4.05,4.18,47748,4.14,4.18,4.05,4.18,47748,0.0,1.0
2023-12-20,4.1,4.24,4.01,4.14,19632,4.1,4.24,4.01,4.14,19632,0.0,1.0
2023-12-21,4.2,4.2899,4.06,4.165,43985,4.2,4.2899,4.06,4.165,43985,0.0,1.0
2023-12-22,4.23,4.27,4.09,4.17,34035,4.23,4.27,4.09,4.17,34035,0.0,1.0
2023-12-26,4.49,4.59,4.26,4.26,47684,4.49,4.59,4.26,4.26,47684,0.0,1.0
2023-12-27,5.12,5.1762,4.46,4.49,56046,5.12,5.1762,4.46,4.49,56046,0.0,1.0
2023-12-28,5.2,5.2839,5.03,5.12,44494,5.2,5.2839,5.03,5.12,44494,0.0,1.0
2023-12-29,5.42,5.4299,5.14,5.14,45183,5.42,5.4299,5.14,5.14,45183,0.0,1.0
2024-01-02,4.81,5.34,4.75,5.34,44517,4.81,5.34,4.75,5.34,44517,0.0,1.0
2024-01-03,4.65,4.9333,4.61,4.91,27648,4.65,4.9333,4.61,4.91,27648,0.0,1.0
2024-01-04,4.93,4.99,4.7,4.7,32679,4.93,4.99,4.7,4.7,32679,0.0,1.0
2024-01-05,4.52,5.0,4.52,4.98,28108,4.52,5.0,4.52,4.98,28108,0.0,1.0
2024-01-08,4.64,4.64,4.54,4.54,18330,4.64,4.64,4.54,4.54,18330,0.0,1.0
2024-01-09,4.62,4.7,4.56,4.56,16414,4.62,4.7,4.56,4.56,16414,0.0,1.0
2024-01-10,4.64,4.67,4.59,4.67,11258,4.64,4.67,4.59,4.67,11258,0.0,1.0
2024-01-11,4.6,4.67,4.6,4.64,14125,4.6,4.67,4.6,4.64,14125,0.0,1.0
2024-01-12,4.99,4.99,4.6,4.6,40974,4.99,4.99,4.6,4.6,40974,0.0,1.0
2024-01-16,5.06,5.11,5.0,5.02,47646,5.06,5.11,5.0,5.02,47646,0.0,1.0
2024-01-17,5.24,5.3659,5.0266,5.06,28618,5.24,5.3659,5.0266,5.06,28618,0.0,1.0
2024-01-18,5.27,5.3953,5.2,5.3,17761,5.27,5.3953,5.2,5.3,17761,0.0,1.0
2024-01-19,5.15,5.39,5.02,5.3,54962,5.15,5.39,5.02,5.3,54962,0.0,1.0
2024-01-22,5.21,5.2936,5.0301,5.25,38087,5.21,5.2936,5.0301,5.25,38087,0.0,1.0
2024-01-23,5.15,5.27,5.15,5.22,20128,5.15,5.27,5.15,5.22,20128,0.0,1.0
2024-01-24,5.13,5.2999,5.02,5.2,41340,5.13,5.2999,5.02,5.2,41340,0.0,1.0
2024-01-25,5.05,5.1797,5.02,5.13,20701,5.05,5.1797,5.02,5.13,20701,0.0,1.0
2024-01-26,5.27,5.34,5.1,5.1,24764,5.27,5.34,5.1,5.1,24764,0.0,1.0
2024-01-29,5.19,5.3158,5.1115,5.29,15743,5.19,5.3158,5.1115,5.29,15743,0.0,1.0
2024-01-30,5.14,5.25,5.04,5.15,10423,5.14,5.25,5.04,5.15,10423,0.0,1.0
2024-01-31,5.25,5.34,4.87,5.08,25912,5.25,5.34,4.87,5.08,25912,0.0,1.0
2024-02-01,5.42,5.42,5.12,5.26,36693,5.42,5.42,5.12,5.26,36693,0.0,1.0
2024-02-02,5.27,5.4816,5.155,5.48,32394,5.27,5.4816,5.155,5.48,32394,0.0,1.0
2024-02-05,5.17,5.28,5.1658,5.28,11961,5.17,5.28,5.1658,5.28,11961,0.0,1.0
2024-02-06,4.87,5.2337,4.85,5.21,38702,4.87,5.2337,4.85,5.21,38702,0.0,1.0
2024-02-07,4.67,5.0,4.66,4.95,29047,4.67,5.0,4.66,4.95,29047,0.0,1.0
2024-02-08,5.11,5.1999,4.52,4.72,27621,5.11,5.1999,4.52,4.72,27621,0.0,1.0
2024-02-09,5.33,5.58,4.9931,5.23,49482,5.33,5.58,4.9931,5.23,49482,0.0,1.0
2024-02-12,5.51,5.58,5.33,5.39,25824,5.51,5.58,5.33,5.39,25824,0.0,1.0
2024-02-13,5.27,5.3999,5.11,5.35,24316,5.27,5.3999,5.11,5.35,24316,0.0,1.0
2024-02-14,5.31,5.41,5.25,5.4,11771,5.31,5.41,5.25,5.4,11771,0.0,1.0
2024-02-15,5.7,5.715,5.325,5.39,29307,5.7,5.715,5.325,5.39,29307,0.0,1.0
2024-02-16,6.0,6.1,5.63,5.7,38908,6.0,6.1,5.63,5.7,38908,0.0,1.0
2024-02-20,5.9,5.95,5.7901,5.95,14026,5.9,5.95,5.7901,5.95,14026,0.0,1.0
2024-02-21,5.64,5.9348,5.64,5.85,10100,5.64,5.9348,5.64,5.85,10100,0.0,1.0
2024-02-22,5.93,5.9868,5.68,5.82,17698,5.93,5.9868,5.68,5.82,17698,0.0,1.0
2024-02-23,6.3,6.33,5.89,5.99,30420,6.3,6.33,5.89,5.99,30420,0.0,1.0
2024-02-26,6.74,6.9438,6.3,6.3,47456,6.74,6.9438,6.3,6.3,47456,0.0,1.0
2024-02-27,6.85,7.32,6.8001,6.86,92157,6.85,7.32,6.8001,6.86,92157,0.0,1.0
2024-02-28,7.05,7.198,6.6079,6.82,68264,7.05,7.198,6.6079,6.82,68264,0.0,1.0
2024-02-29,7.32,7.5,6.9106,7.19,54047,7.32,7.5,6.9106,7.19,54047,0.0,1.0
2024-03-01,7.5,7.65,7.18,7.41,56245,7.5,7.65,7.18,7.41,56245,0.0,1.0
2024-03-04,7.92,7.9881,7.56,7.61,62722,7.92,7.9881,7.56,7.61,62722,0.0,1.0
2024-03-05,6.74,8.045,6.61,7.97,70211,6.74,8.045,6.61,7.97,70211,0.0,1.0
2024-03-06,6.93,7.5873,6.58,7.24,159992,6.93,7.5873,6.58,7.24,159992,0.0,1.0
2024-03-07,8.13,8.4,7.69,8.4,335161,8.13,8.4,7.69,8.4,335161,0.0,1.0
2024-03-08,8.1,8.18,7.8401,8.17,71391,8.1,8.18,7.8401,8.17,71391,0.0,1.0
2024-03-11,8.7,9.25,7.88,8.1,234055,8.7,9.25,7.88,8.1,234055,0.0,1.0
2024-03-12,8.59,8.8,8.4,8.7,113424,8.59,8.8,8.4,8.7,113424,0.0,1.0
2024-03-13,8.63,8.999,8.4,8.6,90819,8.63,8.999,8.4,8.6,90819,0.0,1.0
2024-03-14,8.33,9.1818,8.02,8.62,116152,8.33,9.1818,8.02,8.62,116152,0.0,1.0
2024-03-15,8.75,8.95,8.1364,8.24,111464,8.75,8.95,8.1364,8.24,111464,0.0,1.0
2024-03-18,9.03,9.125,8.5072,8.75,107364,9.03,9.125,8.5072,8.75,107364,0.0,1.0
2024-03-19,9.49,9.49,8.81,9.0,64396,9.49,9.49,8.81,9.0,64396,0.0,1.0
2024-03-20,10.15,10.25,9.4,9.42,123979,10.15,10.25,9.4,9.42,123979,0.0,1.0
2024-03-21,10.79,11.1,10.21,10.25,255500,10.79,11.1,10.21,10.25,255500,0.0,1.0
2024-03-22,10.76,11.0699,10.0,10.82,164285,10.76,11.0699,10.0,10.82,164285,0.0,1.0
2024-03-25,10.92,11.35,10.75,10.86,183295,10.92,11.35,10.75,10.86,183295,0.0,1.0
2024-03-26,10.43,11.02,10.3,11.02,113855,10.43,11.02,10.3,11.02,113855,0.0,1.0
2024-03-27,10.25,10.585,9.81,10.33,90732,10.25,10.585,9.81,10.33,90732,0.0,1.0
2024-03-28,10.01,10.3,9.58,10.3,69722,10.01,10.3,9.58,10.3,69722,0.0,1.0
2024-04-01,9.63,10.24,9.35,10.11,178321,9.63,10.24,9.35,10.11,178321,0.0,1.0
2024-04-02,9.5,9.635,9.13,9.5,76815,9.5,9.635,9.13,9.5,76815,0.0,1.0
2024-04-03,10.1,10.29,9.25,9.35,68058,10.1,10.29,9.25,9.35,68058,0.0,1.0
2024-04-04,9.83,10.42,9.685,10.17,62216,9.83,10.42,9.685,10.17,62216,0.0,1.0
2024-04-05,9.15,9.89,9.0509,9.89,82090,9.15,9.89,9.0509,9.89,82090,0.0,1.0
2024-04-08,9.37,9.69,8.44,9.05,82035,9.37,9.69,8.44,9.05,82035,0.0,1.0
2024-04-09,12.07,12.84,9.47,9.51,682518,12.07,12.84,9.47,9.51,682518,0.0,1.0
2024-04-10,13.06,13.3399,12.04,12.05,415649,13.06,13.3399,12.04,12.05,415649,0.0,1.0
2024-04-11,14.74,15.31,12.53,13.0,398209,14.74,15.31,12.53,13.0,398209,0.0,1.0
2024-04-12,13.77,14.85,13.2801,14.76,187830,13.77,14.85,13.2801,14.76,187830,0.0,1.0
2024-04-15,13.31,14.16,12.7001,13.78,217286,13.31,14.16,12.7001,13.78,217286,0.0,1.0
2024-04-16,13.08,13.38,12.53,13.13,101883,13.08,13.38,12.53,13.13,101883,0.0,1.0
2024-04-17,12.46,13.39,11.9,13.11,136395,12.46,13.39,11.9,13.11,136395,0.0,1.0
2024-04-18,13.01,13.75,12.07,12.46,236170,13.01,13.75,12.07,12.46,236170,0.0,1.0
2024-04-19,12.47,13.69,12.34,12.88,168555,12.47,13.69,12.34,12.88,168555,0.0,1.0
2024-04-22,11.85,12.52,11.25,11.76,302152,11.85,12.52,11.25,11.76,302152,0.0,1.0
2024-04-23,13.48,13.835,11.9,11.9,253581,13.48,13.835,11.9,11.9,253581,0.0,1.0
2024-04-24,14.43,16.22,14.28,16.18,487383,14.43,16.22,14.28,16.18,487383,0.0,1.0
2024-04-25,14.85,15.03,13.745,14.05,362173,14.85,15.03,13.745,14.05,362173,0.0,1.0
2024-04-26,14.29,15.0,14.05,14.74,129925,14.29,15.0,14.05,14.74,129925,0.0,1.0
2024-04-29,15.63,16.77,14.1,14.1,411446,15.63,16.77,14.1,14.1,411446,0.0,1.0
2024-04-30,15.6,16.35,15.03,15.5,202631,15.6,16.35,15.03,15.5,202631,0.0,1.0
2024-05-01,15.48,16.43,15.2,15.21,204641,15.48,16.43,15.2,15.21,204641,0.0,1.0
2024-05-02,17.37,17.49,15.8022,15.9,377876,17.37,17.49,15.8022,15.9,377876,0.0,1.0
2024-05-03,18.45,19.7,17.51,17.74,402732,18.45,19.7,17.51,17.74,402732,0.0,1.0
2024-05-06,20.015,22.02,18.55,18.65,576902,20.015,22.02,18.55,18.65,576902,0.0,1.0
2024-05-07,19.09,20.61,17.8359,20.01,355724,19.09,20.61,17.8359,20.01,355724,0.0,1.0
2024-05-08,18.68,19.2,18.18,18.88,122565,18.68,19.2,18.18,18.88,122565,0.0,1.0
2024-05-09,18.12,19.26,18.01,18.7,189974,18.12,19.26,18.01,18.7,189974,0.0,1.0
2024-05-10,17.61,18.68,17.4601,18.32,225855,17.61,18.68,17.4601,18.32,225855,0.0,1.0
2024-05-13,19.59,20.58,17.62,17.97,254845,19.59,20.58,17.62,17.97,254845,0.0,1.0
2024-05-14,20.13,21.49,19.32,19.75,183848,20.13,21.49,19.32,19.75,183848,0.0,1.0
2024-05-15,21.2,21.4,20.3456,21.0,151435,21.2,21.4,20.3456,21.0,151435,0.0,1.0
2024-05-16,20.62,21.3503,20.21,21.29,151118,20.62,21.3503,20.21,21.29,151118,0.0,1.0
2024-05-17,22.0,22.27,20.69,20.69,171540,22.0,22.27,20.69,20.69,171540,0.0,1.0
2024-05-20,25.18,25.59,22.21,22.42,455826,25.18,25.59,22.21,22.42,455826,0.0,1.0
2024-05-21,24.21,25.37,22.76,25.37,326212,24.21,25.37,22.76,25.37,326212,0.0,1.0
2024-05-22,22.0,24.69,21.8,24.21,262568,22.0,24.69,21.8,24.21,262568,0.0,1.0
2024-05-23,20.83,22.9399,19.6677,22.54,259846,20.83,22.9399,19.6677,22.54,259846,0.0,1.0
2024-05-24,23.98,24.24,20.91,20.91,230604,23.98,24.24,20.91,20.91,230604,0.0,1.0
2024-05-28,24.0,24.95,23.0,23.98,256990,24.0,24.95,23.0,23.98,256990,0.0,1.0
2024-05-29,25.59,26.16,23.28,23.28,537056,25.59,26.16,23.28,23.28,537056,0.0,1.0
2024-05-30,23.75,26.12,23.2329,26.05,299768,23.75,26.12,23.2329,26.05,299768,0.0,1.0
2024-05-31,24.0,24.1,21.5001,24.05,326931,24.0,24.1,21.5001,24.05,326931,0.0,1.0
2024-06-03,22.12,23.75,21.85,23.75,216887,22.12,23.75,21.85,23.75,216887,0.0,1.0
2024-06-04,20.79,23.0035,20.61,21.88,350719,20.79,23.0035,20.61,21.88,350719,0.0,1.0
2024-06-05,23.36,24.3691,20.73,20.73,318683,23.36,24.3691,20.73,20.73,318683,0.0,1.0
2024-06-06,22.58,23.71,22.14,22.81,195512,22.58,23.71,22.14,22.81,195512,0.0,1.0
2024-06-07,21.37,22.69,21.04,22.25,217397,21.37,22.69,21.04,22.25,217397,0.0,1.0
2024-06-10,20.78,22.054,20.5,21.08,316455,20.78,22.054,20.5,21.08,316455,0.0,1.0
2024-06-11,21.59,21.66,20.01,20.75,167163,21.59,21.66,20.01,20.75,167163,0.0,1.0
2024-06-12,21.54,23.47,20.95,22.32,292430,21.54,23.47,20.95,22.32,292430,0.0,1.0
2024-06-13,20.42,22.4,20.2001,21.46,212864,20.42,22.4,20.2001,21.46,212864,0.0,1.0
2024-06-14,19.7,20.62,19.14,20.42,278139,19.7,20.62,19.14,20.42,278139,0.0,1.0
2024-06-17,19.49,20.63,19.12,19.7,184154,19.49,20.63,19.12,19.7,184154,0.0,1.0
2024-06-18,18.26,19.25,17.6885,19.19,377281,18.26,19.25,17.6885,19.19,377281,0.0,1.0
2024-06-20,18.06,18.9,17.31,17.76,216543,18.06,18.9,17.31,17.76,216543,0.0,1.0
2024-06-21,18.64,19.34,17.875,18.18,341334,18.64,19.34,17.875,18.18,341334,0.0,1.0
2024-06-24,17.71,19.0,16.9801,18.74,230481,17.71,19.0,16.9801,18.74,230481,0.0,1.0
2024-06-25,17.01,18.365,16.9119,17.9,228861,17.01,18.365,16.9119,17.9,228861,0.0,1.0
2024-06-26,17.57,18.0,16.56,16.98,186601,17.57,18.0,16.56,16.98,186601,0.0,1.0
2024-06-27,17.18,18.25,16.86,17.6,199906,17.18,18.25,16.86,17.6,199906,0.0,1.0
2024-06-28,17.61,17.73,16.7035,17.18,1153096,17.61,17.73,16.7035,17.18,1153096,0.0,1.0
2024-07-01,18.34,18.51,17.16,17.85,197132,18.34,18.51,17.16,17.85,197132,0.0,1.0
2024-07-02,19.79,20.38,18.4,18.55,312941,19.79,20.38,18.4,18.55,312941,0.0,1.0
2024-07-03,21.26,21.6,19.85,20.0,197315,21.26,21.6,19.85,20.0,197315,0.0,1.0
2024-07-05,19.36,21.292,19.12,21.2,261460,19.36,21.292,19.12,21.2,261460,0.0,1.0
2024-07-08,20.97,21.26,19.35,19.38,262709,20.97,21.26,19.35,19.38,262709,0.0,1.0
2024-07-09,20.98,22.6,20.25,20.94,453109,20.98,22.6,20.25,20.94,453109,0.0,1.0
2024-07-10,19.75,21.5489,19.2401,21.1,251486,19.75,21.5489,19.2401,21.1,251486,0.0,1.0
2024-07-11,19.08,20.24,18.51,20.24,260369,19.08,20.24,18.51,20.24,260369,0.0,1.0
2024-07-12,20.81,20.94,18.47,19.11,226413,20.81,20.94,18.47,19.11,226413,0.0,1.0
2024-07-15,22.91,22.93,21.06,21.19,246965,22.91,22.93,21.06,21.19,246965,0.0,1.0
2024-07-16,22.59,23.84,22.26,23.1,210889,22.59,23.84,22.26,23.1,210889,0.0,1.0
2024-07-17,20.86,22.493,20.52,22.1,217708,20.86,22.493,20.52,22.1,217708,0.0,1.0
2024-07-18,21.05,22.2,20.6,20.98,183906,21.05,22.2,20.6,20.98,183906,0.0,1.0
2024-07-19,20.45,22.09,20.15,21.03,177502,20.45,22.09,20.15,21.03,177502,0.0,1.0
2024-07-22,21.33,21.3739,20.245,20.71,101732,21.33,21.3739,20.245,20.71,101732,0.0,1.0
2024-07-23,21.95,23.0,21.35,21.35,154892,21.95,23.0,21.35,21.35,154892,0.0,1.0
2024-07-24,19.35,21.442,19.32,21.38,242781,19.35,21.442,19.32,21.38,242781,0.0,1.0
2024-07-25,19.64,20.17,19.04,19.61,159297,19.64,20.17,19.04,19.61,159297,0.0,1.0
2024-07-26,27.15,27.3099,21.5601,22.1,1365703,27.15,27.3099,21.5601,22.1,1365703,0.0,1.0
2024-07-29,27.0,29.3,26.64,27.5,653030,27.0,29.3,26.64,27.5,653030,0.0,1.0
2024-07-30,24.5,27.02,24.23,27.0,271759,24.5,27.02,24.23,27.0,271759,0.0,1.0
2024-07-31,25.03,26.31,25.0,25.0,202989,25.03,26.31,25.0,25.0,202989,0.0,1.0
2024-08-01,23.69,25.7012,22.125,25.03,413775,23.69,25.7012,22.125,25.03,413775,0.0,1.0
2024-08-02,22.53,22.99,21.6601,22.82,178105,22.53,22.99,21.6601,22.82,178105,0.0,1.0
2024-08-05,20.35,21.43,18.18,19.65,199207,20.35,21.43,18.18,19.65,199207,0.0,1.0
2024-08-06,21.02,21.4966,20.02,21.11,148114,21.02,21.4966,20.02,21.11,148114,0.0,1.0
2024-08-07,20.04,22.16,19.72,21.73,120946,20.04,22.16,19.72,21.73,120946,0.0,1.0
2024-08-08,21.27,21.36,19.76,20.55,86240,21.27,21.36,19.76,20.55,86240,0.0,1.0
2024-08-09,21.55,22.2099,21.07,21.28,148228,21.55,22.2099,21.07,21.28,148228,0.0,1.0
2024-08-12,21.45,21.875,21.0,21.43,96045,21.45,21.875,21.0,21.43,96045,0.0,1.0
2024-08-13,22.79,23.2,21.49,21.49,124033,22.79,23.2,21.49,21.49,124033,0.0,1.0
2024-08-14,22.08,23.21,21.68,22.98,78419,22.08,23.21,21.68,22.98,78419,0.0,1.0
2024-08-15,22.82,23.2499,21.9501,22.68,128937,22.82,23.2499,21.9501,22.68,128937,0.0,1.0
2024-08-16,22.33,23.96,22.09,22.51,106840,22.33,23.96,22.09,22.51,106840,0.0,1.0
2024-08-19,23.4,23.47,21.66,22.27,87768,23.4,23.47,21.66,22.27,87768,0.0,1.0
2024-08-20,21.74,23.96,21.27,23.28,192135,21.74,23.96,21.27,23.28,192135,0.0,1.0
2024-08-21,22.78,23.0,21.91,21.96,112747,22.78,23.0,21.91,21.96,112747,0.0,1.0
2024-08-22,21.7,22.76,21.61,22.76,100833,21.7,22.76,21.61,22.76,100833,0.0,1.0
2024-08-23,23.43,23.56,22.0245,22.07,92793,23.43,23.56,22.0245,22.07,92793,0.0,1.0
2024-08-26,25.0,25.34,22.78,23.59,338634,25.0,25.34,22.78,23.59,338634,0.0,1.0
2024-08-27,23.99,25.25,23.0,24.96,169463,23.99,25.25,23.0,24.96,169463,0.0,1.0
2024-08-28,22.32,23.73,21.5408,23.61,277349,22.32,23.73,21.5408,23.61,277349,0.0,1.0
2024-08-29,23.93,24.62,22.3251,22.69,182960,23.93,24.62,22.3251,22.69,182960,0.0,1.0
2024-08-30,24.21,24.97,23.52,24.04,107820,24.21,24.97,23.52,24.04,107820,0.0,1.0
2024-09-03,21.55,24.08,21.17,24.08,220791,21.55,24.08,21.17,24.08,220791,0.0,1.0
2024-09-04,20.94,21.885,20.51,21.11,143860,20.94,21.885,20.51,21.11,143860,0.0,1.0
2024-09-05,20.9,21.35,20.25,20.94,125113,20.9,21.35,20.25,20.94,125113,0.0,1.0
2024-09-06,19.62,21.0092,19.2,20.82,133655,19.62,21.0092,19.2,20.82,133655,0.0,1.0
2024-09-09,19.28,20.33,19.09,19.91,82510,19.28,20.33,19.09,19.91,82510,0.0,1.0
2024-09-10,20.02,20.02,19.1008,19.72,78192,20.02,20.02,19.1008,19.72,78192,0.0,1.0
2024-09-11,20.48,20.69,19.68,19.97,115043,20.48,20.69,19.68,19.97,115043,0.0,1.0
2024-09-12,21.04,21.3999,20.345,20.64,61625,21.04,21.3999,20.345,20.64,61625,0.0,1.0
2024-09-13,22.5,22.885,21.41,21.41,156998,22.5,22.885,21.41,21.41,156998,0.0,1.0
2024-09-16,22.26,22.78,21.83,22.57,78038,22.26,22.78,21.83,22.57,78038,0.0,1.0
2024-09-17,20.8,22.81,20.7,22.63,107473,20.8,22.81,20.7,22.63,107473,0.0,1.0
2024-09-18,21.38,22.5,20.4,20.75,147597,21.38,22.5,20.4,20.75,147597,0.0,1.0
2024-09-19,23.43,24.54,21.9,22.38,206884,23.43,24.54,21.9,22.38,206884,0.0,1.0
2024-09-20,25.3,25.5,23.43,23.43,324842,25.3,25.5,23.43,23.43,324842,0.0,1.0
2024-09-23,23.57,25.3,22.75,25.3,219274,23.57,25.3,22.75,25.3,219274,0.0,1.0
2024-09-24,23.58,23.8,22.85,23.66,85633,23.58,23.8,22.85,23.66,85633,0.0,1.0
2024-09-25,23.4,24.0081,23.1366,23.48,69455,23.4,24.0081,23.1366,23.48,69455,0.0,1.0
2024-09-26,23.36,23.85,22.6228,23.85,73661,23.36,23.85,22.6228,23.85,73661,0.0,1.0
2024-09-27,23.66,24.25,23.27,23.58,84907,23.66,24.25,23.27,23.58,84907,0.0,1.0
2024-09-30,22.85,26.6963,22.64,24.1,277314,22.85,26.6963,22.64,24.1,277314,0.0,1.0
2024-10-01,22.83,23.96,21.9,23.78,150958,22.83,23.96,21.9,23.78,150958,0.0,1.0
2024-10-02,22.38,22.92,22.02,22.47,78068,22.38,22.92,22.02,22.47,78068,0.0,1.0
2024-10-03,21.72,22.4827,21.395,22.11,96610,21.72,22.4827,21.395,22.11,96610,0.0,1.0
2024-10-04,23.38,23.4511,21.7701,22.44,110249,23.38,23.4511,21.7701,22.44,110249,0.0,1.0
2024-10-07,22.84,23.45,22.41,23.25,87922,22.84,23.45,22.41,23.25,87922,0.0,1.0
2024-10-08,21.79,23.734,21.4,22.84,154406,21.79,23.734,21.4,22.84,154406,0.0,1.0
2024-10-09,22.39,22.55,21.3,21.8,94605,22.39,22.55,21.3,21.8,94605,0.0,1.0
2024-10-10,22.1,22.34,21.4101,21.92,81999,22.1,22.34,21.4101,21.92,81999,0.0,1.0
2024-10-11,23.29,23.35,21.9,21.9,85087,23.29,23.35,21.9,21.9,85087,0.0,1.0
2024-10-14,23.47,23.6421,23.07,23.46,49713,23.47,23.6421,23.07,23.46,49713,0.0,1.0
2024-10-15,25.31,25.5,22.79,23.38,191665,25.31,25.5,22.79,23.38,191665,0.0,1.0
2024-10-16,25.57,26.0857,24.84,25.64,123536,25.57,26.0857,24.84,25.64,123536,0.0,1.0
2024-10-17,24.26,26.01,24.15,25.8,81004,24.26,26.01,24.15,25.8,81004,0.0,1.0
2024-10-18,25.72,25.82,24.37,24.73,176277,25.72,25.82,24.37,24.73,176277,0.0,1.0
2024-10-21,27.85,29.25,25.77,25.8,394452,27.85,29.25,25.77,25.8,394452,0.0,1.0
2024-10-22,24.77,28.285,24.55,27.87,254126,24.77,28.285,24.55,27.87,254126,0.0,1.0
2024-10-23,23.33,24.61,23.01,24.5,180645,23.33,24.61,23.01,24.5,180645,0.0,1.0
2024-10-24,22.99,24.45,22.92,24.0,118193,22.99,24.45,22.92,24.0,118193,0.0,1.0
2024-10-25,22.75,23.99,22.365,23.14,124092,22.75,23.99,22.365,23.14,124092,0.0,1.0
2024-10-28,22.45,23.42,22.145,23.0,103242,22.45,23.42,22.145,23.0,103242,0.0,1.0
2024-10-29,22.73,23.14,22.35,22.37,66428,22.73,23.14,22.35,22.37,66428,0.0,1.0
2024-10-30,22.35,23.0,22.17,22.48,78680,22.35,23.0,22.17,22.48,78680,0.0,1.0
2024-10-31,21.3,22.16,20.955539,22.1,108905,21.3,22.16,20.955539,22.1,108905,0.0,1.0
2024-11-01,21.42,22.08,21.2,21.53,124298,21.42,22.08,21.2,21.53,124298,0.0,1.0
2024-11-04,21.71,22.54,21.145,21.33,138545,21.71,22.54,21.145,21.33,138545,0.0,1.0
2024-11-05,22.75,23.04,21.76,21.76,80670,22.75,23.04,21.76,21.76,80670,0.0,1.0
2024-11-06,25.92,26.25,23.24,23.62,203436,25.92,26.25,23.24,23.62,203436,0.0,1.0
2024-11-07,27.03,28.28,26.15,26.15,210612,27.03,28.28,26.15,26.15,210612,0.0,1.0
2024-11-08,31.74,32.6199,23.99,27.19,570572,31.74,32.6199,23.99,27.19,570572,0.0,1.0
2024-11-11,33.64,34.85,32.39,34.0,345725,33.64,34.85,32.39,34.0,345725,0.0,1.0
2024-11-12,28.63,33.3699,28.1301,33.01,472862,28.63,33.3699,28.1301,33.01,472862,0.0,1.0
2024-11-13,26.43,29.3978,26.205,28.69,343997,26.43,29.3978,26.205,28.69,343997,0.0,1.0
2024-11-14,26.16,27.63,25.15,26.5,290162,26.16,27.63,25.15,26.5,290162,0.0,1.0
2024-11-15,25.51,26.41,24.85,26.11,220051,25.51,26.41,24.85,26.11,220051,0.0,1.0
2024-11-18,25.73,26.74,25.45,25.64,155209,25.73,26.74,25.45,25.64,155209,0.0,1.0
2024-11-19,25.58,26.15,24.62,25.33,131907,25.58,26.15,24.62,25.33,131907,0.0,1.0
2024-11-20,25.005,25.895,24.77,25.79,119208,25.005,25.895,24.77,25.79,119208,0.0,1.0
2024-11-21,25.24,26.2199,24.56,25.35,127378,25.24,26.2199,24.56,25.35,127378,0.0,1.0
2024-11-22,27.23,27.26,24.69,25.56,197027,27.23,27.26,24.69,25.56,197027,0.0,1.0
2024-11-25,26.48,28.18,26.09,28.08,149279,26.48,28.18,26.09,28.08,149279,0.0,1.0
2024-11-26,26.29,27.015,25.78,26.23,106192,26.29,27.015,25.78,26.23,106192,0.0,1.0
2024-11-27,26.8,27.94,26.14,26.52,172225,26.8,27.94,26.14,26.52,172225,0.0,1.0
2024-11-29,26.92,28.34,26.63,27.2,79754,26.92,28.34,26.63,27.2,79754,0.0,1.0
2024-12-02,27.92,28.5,26.98,26.98,184961,27.92,28.5,26.98,26.98,184961,0.0,1.0
2024-12-03,25.8,27.93,25.52,27.93,152352,25.8,27.93,25.52,27.93,152352,0.0,1.0
2024-12-04,27.16,27.405,25.84,26.0,167796,27.16,27.405,25.84,26.0,167796,0.0,1.0
2024-12-05,20.7,23.1192,20.25,22.98,1867435,20.7,23.1192,20.25,22.98,1867435,0.0,1.0
2024-12-06,22.2,22.41,20.22,21.26,545287,22.2,22.41,20.22,21.26,545287,0.0,1.0
2024-12-09,20.39,22.62,20.22,22.6,413316,20.39,22.62,20.22,22.6,413316,0.0,1.0
2024-12-10,19.26,20.5,18.8,20.37,622081,19.26,20.5,18.8,20.37,622081,0.0,1.0
2024-12-11,18.76,19.7,18.59,19.7,304496,18.76,19.7,18.59,19.7,304496,0.0,1.0
2024-12-12,18.31,19.1875,17.93,18.8,236403,18.31,19.1875,17.93,18.8,236403,0.0,1.0
2024-12-13,16.92,18.64,16.78,18.21,555362,16.92,18.64,16.78,18.21,555362,0.0,1.0
2024-12-16,17.17,17.41,16.615,17.05,387738,17.17,17.41,16.615,17.05,387738,0.0,1.0
2024-12-17,17.13,17.652,16.62,17.5,306272,17.13,17.652,16.62,17.5,306272,0.0,1.0
2024-12-18,16.4,18.3699,16.18,17.2,513914,16.4,18.3699,16.18,17.2,513914,0.0,1.0
2024-12-19,16.66,17.31,16.02,16.97,280998,16.66,17.31,16.02,16.97,280998,0.0,1.0
2024-12-20,17.45,17.85,16.22,16.22,445814,17.45,17.85,16.22,16.22,445814,0.0,1.0
2024-12-23,16.6,18.0,16.35,17.77,191306,16.6,18.0,16.35,17.77,191306,0.0,1.0
2024-12-24,16.86,17.0,16.24,16.7,100775,16.86,17.0,16.24,16.7,100775,0.0,1.0
2024-12-26,17.38,17.4,16.533,16.67,223482,17.38,17.4,16.533,16.67,223482,0.0,1.0
2024-12-27,16.11,17.44,15.6609,17.4,331620,16.11,17.44,15.6609,17.4,331620,0.0,1.0
2024-12-30,15.62,16.01,15.15,16.01,215444,15.62,16.01,15.15,16.01,215444,0.0,1.0
2024-12-31,15.21,15.9,14.56,15.9,320436,15.21,15.9,14.56,15.9,320436,0.0,1.0
2025-01-02,15.51,16.1899,15.2,15.54,160796,15.51,16.1899,15.2,15.54,160796,0.0,1.0
2025-01-03,15.6,16.1099,15.3086,15.68,160755,15.6,16.1099,15.3086,15.68,160755,0.0,1.0
2025-01-06,15.39,16.15,15.25,15.84,214994,15.39,16.15,15.25,15.84,214994,0.0,1.0
2025-01-07,15.53,16.4815,15.04,16.16,280601,15.53,16.4815,15.04,16.16,280601,0.0,1.0
2025-01-08,14.11,15.7,14.05,15.26,339707,14.11,15.7,14.05,15.26,339707,0.0,1.0
2025-01-10,15.03,15.3656,13.6101,13.75,378928,15.03,15.3656,13.6101,13.75,378928,0.0,1.0
2025-01-13,14.78,15.1932,14.41,14.6,175293,14.78,15.1932,14.41,14.6,175293,0.0,1.0
2025-01-14,15.255,15.325,14.68,15.05,147453,15.255,15.325,14.68,15.05,147453,0.0,1.0
2025-01-15,16.22,16.2665,15.4,15.85,172304,16.22,16.2665,15.4,15.85,172304,0.0,1.0
2025-01-16,16.05,16.71,15.91,16.22,203460,16.05,16.71,15.91,16.22,203460,0.0,1.0
2025-01-17,17.22,17.35,16.2,16.62,207739,17.22,17.35,16.2,16.62,207739,0.0,1.0
2025-01-21,18.18,18.36,17.55,17.55,333439,18.18,18.36,17.55,17.55,333439,0.0,1.0
2025-01-22,18.13,18.3969,17.55,18.28,154541,18.13,18.3969,17.55,18.28,154541,0.0,1.0
2025-01-23,17.75,18.51,17.6016,17.79,157279,17.75,18.51,17.6016,17.79,157279,0.0,1.0
2025-01-24,18.09,18.3935,17.715,17.75,122492,18.09,18.3935,17.715,17.75,122492,0.0,1.0
2025-01-27,18.47,18.6899,17.5,18.07,216871,18.47,18.6899,17.5,18.07,216871,0.0,1.0
2025-01-28,18.63,18.81,17.81,18.79,164294,18.63,18.81,17.81,18.79,164294,0.0,1.0
2025-01-29,18.51,18.625,18.1302,18.5,94568,18.51,18.625,18.1302,18.5,94568,0.0,1.0
2025-01-30,19.29,19.42,18.575,18.62,144488,19.29,19.42,18.575,18.62,144488,0.0,1.0
2025-01-31,18.94,19.71,18.75,19.37,172409,18.94,19.71,18.75,19.37,172409,0.0,1.0
2025-02-03,18.79,19.11,18.12,18.16,151027,18.79,19.11,18.12,18.16,151027,0.0,1.0
2025-02-04,20.0,20.1,18.61,18.64,167249,20.0,20.1,18.61,18.64,167249,0.0,1.0
2025-02-05,20.27,20.53,19.9101,20.14,170592,20.27,20.53,19.9101,20.14,170592,0.0,1.0
2025-02-06,19.45,20.57,19.27,20.28,105342,19.45,20.57,19.27,20.28,105342,0.0,1.0
2025-02-07,18.92,20.007,18.78,19.48,111884,18.92,20.007,18.78,19.48,111884,0.0,1.0
2025-02-10,18.65,19.43,18.36,19.13,110403,18.65,19.43,18.36,19.13,110403,0.0,1.0
2025-02-11,18.41,18.64,17.9104,18.24,133514,18.41,18.64,17.9104,18.24,133514,0.0,1.0
2025-02-12,18.2,18.445,17.93,17.93,61339,18.2,18.445,17.93,17.93,61339,0.0,1.0
2025-02-13,17.94,18.3507,17.63,18.28,111720,17.94,18.3507,17.63,18.28,111720,0.0,1.0
2025-02-14,17.25,17.96,16.86,17.96,202977,17.25,17.96,16.86,17.96,202977,0.0,1.0
2025-02-18,17.05,17.2257,16.59,17.22,130522,17.05,17.2257,16.59,17.22,130522,0.0,1.0
2025-02-19,16.43,17.29,16.36,16.89,127138,16.43,17.29,16.36,16.89,127138,0.0,1.0
2025-02-20,16.02,16.44,15.525,16.31,170315,16.02,16.44,15.525,16.31,170315,0.0,1.0
2025-02-21,15.21,16.5,15.11,16.32,168717,15.21,16.5,15.11,16.32,168717,0.0,1.0
2025-02-24,14.4,15.457,14.2,15.34,136274,14.4,15.457,14.2,15.34,136274,0.0,1.0
2025-02-25,13.37,14.455,12.91,14.27,276845,13.37,14.455,12.91,14.27,276845,0.0,1.0
2025-02-26,14.19,14.48,13.56,13.56,185384,14.19,14.48,13.56,13.56,185384,0.0,1.0
2025-02-27,13.12,14.21,13.07,14.19,129889,13.12,14.21,13.07,14.19,129889,0.0,1.0
2025-02-28,13.01,13.43,12.565,12.98,163523,13.01,13.43,12.565,12.98,163523,0.0,1.0
2025-03-03,12.18,13.67,12.0659,13.29,141953,12.18,13.67,12.0659,13.29,141953,0.0,1.0
2025-03-04,12.59,12.97,11.7301,11.95,172896,12.59,12.97,11.7301,11.95,172896,0.0,1.0
2025-03-05,12.51,12.83,12.0,12.62,127283,12.51,12.83,12.0,12.62,127283,0.0,1.0
2025-03-06,11.89,12.74,11.6851,12.14,111790,11.89,12.74,11.6851,12.14,111790,0.0,1.0
2025-03-07,12.61,12.83,11.7,11.91,146852,12.61,12.83,11.7,11.91,146852,0.0,1.0
2025-03-10,11.75,12.6,11.47,12.17,183445,11.75,12.6,11.47,12.17,183445,0.0,1.0
2025-03-11,12.08,12.49,11.613,11.77,168956,12.08,12.49,11.613,11.77,168956,0.0,1.0
2025-03-12,12.71,12.8699,12.19,12.44,239057,12.71,12.8699,12.19,12.44,239057,0.0,1.0
2025-03-13,10.97,12.01,10.5772,11.07,692526,10.97,12.01,10.5772,11.07,692526,0.0,1.0
2025-03-14,11.34,11.89,11.1,11.46,206469,11.34,11.89,11.1,11.46,206469,0.0,1.0
2025-03-17,12.6,12.65,11.33,11.43,135226,12.6,12.65,11.33,11.43,135226,0.0,1.0
2025-03-18,11.22,12.61,11.2,12.61,160776,11.22,12.61,11.2,12.61,160776,0.0,1.0
2025-03-19,11.7,12.3826,11.1,11.24,343588,11.7,12.3826,11.1,11.24,343588,0.0,1.0
2025-03-20,11.49,11.805,11.27,11.68,164055,11.49,11.805,11.27,11.68,164055,0.0,1.0
2025-03-21,11.39,11.595,10.91,11.2,333956,11.39,11.595,10.91,11.2,333956,0.0,1.0
2025-03-24,12.18,12.82,11.9,12.05,155549,12.18,12.82,11.9,12.05,155549,0.0,1.0
2025-03-25,11.75,12.5,11.64,12.12,127847,11.75,12.5,11.64,12.12,127847,0.0,1.0
2025-03-26,11.77,11.8,11.1901,11.62,288824,11.77,11.8,11.1901,11.62,288824,0.0,1.0
2025-03-27,11.54,12.36,11.53,11.68,76762,11.54,12.36,11.53,11.68,76762,0.0,1.0
2025-03-28,11.26,11.64,10.8901,11.64,72766,11.26,11.64,10.8901,11.64,72766,0.0,1.0
2025-03-31,11.1,11.3599,10.63,10.7,103989,11.1,11.3599,10.63,10.7,103989,0.0,1.0
2025-04-01,11.29,11.36,10.5501,11.04,96655,11.29,11.36,10.5501,11.04,96655,0.0,1.0
2025-04-02,11.88,11.91,10.858,11.0,67023,11.88,11.91,10.858,11.0,67023,0.0,1.0
2025-04-03,11.11,11.49,10.655,11.0,137492,11.11,11.49,10.655,11.0,137492,0.0,1.0
2025-04-04,9.97,10.845,9.55,10.37,285894,9.97,10.845,9.55,10.37,285894,0.0,1.0
2025-04-07,10.26,11.04,8.91,9.25,173631,10.26,11.04,8.91,9.25,173631,0.0,1.0
2025-04-08,9.95,11.0087,9.56,10.87,133347,9.95,11.0087,9.56,10.87,133347,0.0,1.0
2025-04-09,11.78,11.885,9.69,9.78,240122,11.78,11.885,9.69,9.78,240122,0.0,1.0
2025-04-10,10.93,11.23,10.48,11.2,72533,10.93,11.23,10.48,11.2,72533,0.0,1.0
2025-04-11,11.12,11.35,10.78,10.84,67692,11.12,11.35,10.78,10.84,67692,0.0,1.0
2025-04-14,11.29,11.48,10.85,11.48,65789,11.29,11.48,10.85,11.48,65789,0.0,1.0
2025-04-15,11.57,11.625,11.15,11.29,120790,11.57,11.625,11.15,11.29,120790,0.0,1.0
2025-04-16,11.54,11.9599,11.22,11.32,103691,11.54,11.9599,11.22,11.32,103691,0.0,1.0
2025-04-17,11.3,11.57,11.213,11.57,96111,11.3,11.57,11.213,11.57,96111,0.0,1.0
2025-04-21,10.94,11.15,10.49,11.15,67586,10.94,11.15,10.49,11.15,67586,0.0,1.0
2025-04-22,10.92,11.47,10.82,11.08,126113,10.92,11.47,10.82,11.08,126113,0.0,1.0
2025-04-23,11.49,11.9972,10.95,11.44,87316,11.49,11.9972,10.95,11.44,87316,0.0,1.0
2025-04-24,11.93,12.05,11.39,11.49,57050,11.93,12.05,11.39,11.49,57050,0.0,1.0
2025-04-25,12.22,12.38,11.655,11.78,69416,12.22,12.38,11.655,11.78,69416,0.0,1.0
2025-04-28,12.11,12.492,11.7168,12.23,65396,12.11,12.492,11.7168,12.23,65396,0.0,1.0
2025-04-29,11.97,12.75,11.82,12.13,227695,11.97,12.75,11.82,12.13,227695,0.0,1.0
2025-04-30,10.85,12.4009,9.5002,9.51,280298,10.85,12.4009,9.5002,9.51,280298,0.0,1.0
2025-05-01,11.08,11.5,10.51,10.96,164125,11.08,11.5,10.51,10.96,164125,0.0,1.0
2025-05-02,11.9,12.138,10.91,11.12,148067,11.9,12.138,10.91,11.12,148067,0.0,1.0
2025-05-05,12.01,12.44,11.505,11.78,133797,12.01,12.44,11.505,11.78,133797,0.0,1.0
2025-05-06,11.92,12.39,11.565,11.57,109984,11.92,12.39,11.565,11.57,109984,0.0,1.0
2025-05-07,11.22,12.09,11.17,11.94,193728,11.22,12.09,11.17,11.94,193728,0.0,1.0
2025-05-08,11.92,12.6,11.38,11.38,128657,11.92,12.6,11.38,11.38,128657,0.0,1.0
2025-05-09,12.46,12.57,11.71,11.94,106679,12.46,12.57,11.71,11.94,106679,0.0,1.0
2025-05-12,12.9,13.68,12.4701,13.09,83024,12.9,13.68,12.4701,13.09,83024,0.0,1.0
2025-05-13,14.05,14.15,12.93,13.1,193083,14.05,14.15,12.93,13.1,193083,0.0,1.0
2025-05-14,13.72,14.43,13.35,14.16,125597,13.72,14.43,13.35,14.16,125597,0.0,1.0
2025-05-15,13.01,13.74,12.76,13.64,115648,13.01,13.74,12.76,13.64,115648,0.0,1.0
2025-05-16,13.59,13.94,12.96,13.02,80615,13.59,13.94,12.96,13.02,80615,0.0,1.0
2025-05-19,13.03,13.56,12.91,13.56,170389,13.03,13.56,12.91,13.56,170389,0.0,1.0
2025-05-20,12.81,13.09,12.69,12.94,90428,12.81,13.09,12.69,12.94,90428,0.0,1.0
2025-05-21,12.2,12.8897,12.08,12.66,113326,12.2,12.8897,12.08,12.66,113326,0.0,1.0
2025-05-22,12.5,12.695,12.0404,12.11,69595,12.5,12.695,12.0404,12.11,69595,0.0,1.0
2025-05-23,12.15,12.69,12.05,12.05,83767,12.15,12.69,12.05,12.05,83767,0.0,1.0
2025-05-27,12.74,12.79,12.23,12.57,79647,12.74,12.79,12.23,12.57,79647,0.0,1.0
2025-05-28,12.55,13.005,12.405,12.86,76134,12.55,13.005,12.405,12.86,76134,0.0,1.0
2025-05-29,12.32,13.0,12.28,12.93,70509,12.32,13.0,12.28,12.93,70509,0.0,1.0
2025-05-30,12.22,12.38,12.06,12.27,92876,12.22,12.38,12.06,12.27,92876,0.0,1.0
2025-06-02,11.93,12.35,11.5706,12.22,64124,11.93,12.35,11.5706,12.22,64124,0.0,1.0
2025-06-03,12.37,12.6699,11.97,12.07,94594,12.37,12.6699,11.97,12.07,94594,0.0,1.0
2025-06-04,12.765,12.83,12.37,12.37,58743,12.765,12.83,12.37,12.37,58743,0.0,1.0
2025-06-05,12.32,12.8684,12.16,12.77,62593,12.32,12.8684,12.16,12.77,62593,0.0,1.0
2025-06-06,12.67,12.95,12.445,12.62,65885,12.67,12.95,12.445,12.62,65885,0.0,1.0
2025-06-09,12.4,12.85,12.31,12.83,49915,12.4,12.85,12.31,12.83,49915,0.0,1.0
2025-06-10,12.28,12.43,12.0001,12.43,76993,12.28,12.43,12.0001,12.43,76993,0.0,1.0
2025-06-11,12.23,12.57,12.18,12.34,54078,12.23,12.57,12.18,12.34,54078,0.0,1.0
2025-06-12,12.07,12.28,11.92,12.05,66383,12.07,12.28,11.92,12.05,66383,0.0,1.0
2025-06-13,11.35,11.9,11.325,11.9,76839,11.35,11.9,11.325,11.9,76839,0.0,1.0
2025-06-16,11.65,11.85,11.46,11.48,50477,11.65,11.85,11.46,11.48,50477,0.0,1.0
2025-06-17,12.15,12.17,11.2701,11.57,74122,12.15,12.17,11.2701,11.57,74122,0.0,1.0
2025-06-18,11.66,12.13,11.52,12.13,35254,11.66,12.13,11.52,12.13,35254,0.0,1.0
2025-06-20,11.81,12.32,11.62,11.9,71772,11.81,12.32,11.62,11.9,71772,0.0,1.0
2025-06-23,11.62,11.95,11.27,11.81,46477,11.62,11.95,11.27,11.81,46477,0.0,1.0
2025-06-24,11.96,12.04,11.79,11.79,30709,11.96,12.04,11.79,11.79,30709,0.0,1.0
2025-06-25,12.12,12.6,12.035,12.13,76390,12.12,12.6,12.035,12.13,76390,0.0,1.0
2025-06-26,11.84,12.3112,11.69,12.23,65885,11.84,12.3112,11.69,12.23,65885,0.0,1.0
2025-06-27,11.5,11.99,11.43,11.78,218953,11.5,11.99,11.43,11.78,218953,0.0,1.0
2025-06-30,11.65,12.0013,11.53,11.7,87928,11.65,12.0013,11.53,11.7,87928,0.0,1.0
2025-07-01,11.77,12.17,11.53,11.66,87667,11.77,12.17,11.53,11.66,87667,0.0,1.0
2025-07-02,11.81,12.0,11.575,11.7149,73153,11.81,12.0,11.575,11.7149,73153,0.0,1.0
2025-07-03,12.19,12.25,11.765,11.88,60110,12.19,12.25,11.765,11.88,60110,0.0,1.0
2025-07-07,11.63,12.1597,11.55,12.1,57161,11.63,12.1597,11.55,12.1,57161,0.0,1.0
2025-07-08,12.33,12.56,11.57,11.74,121845,12.33,12.56,11.57,11.74,121845,0.0,1.0
2025-07-09,12.2,12.5,11.975,12.38,49669,12.2,12.5,11.975,12.38,49669,0.0,1.0
2025-07-10,12.1,12.38,11.75,12.2,65673,12.1,12.38,11.75,12.2,65673,0.0,1.0
2025-07-11,11.72,12.1,11.68,12.1,67806,11.72,12.1,11.68,12.1,67806,0.0,1.0
2025-07-14,11.59,11.95,11.46,11.72,66773,11.59,11.95,11.46,11.72,66773,0.0,1.0
2025-07-15,11.4,11.904,11.34,11.59,72130,11.4,11.904,11.34,11.59,72130,0.0,1.0
2025-07-16,11.71,11.75,11.27,11.52,61524,11.71,11.75,11.27,11.52,61524,0.0,1.0
2025-07-17,12.25,12.5,11.75,11.84,110638,12.25,12.5,11.75,11.84,110638,0.0,1.0
2025-07-18,12.3,12.6,12.05,12.4,75762,12.3,12.6,12.05,12.4,75762,0.0,1.0
2025-07-21,12.32,12.88,11.92,12.45,73948,12.32,12.88,11.92,12.45,73948,0.0,1.0
2025-07-22,12.16,12.5313,12.1101,12.3,65052,12.16,12.5313,12.1101,12.3,65052,0.0,1.0
2025-07-23,12.67,12.7425,12.1738,12.19,66089,12.67,12.7425,12.1738,12.19,66089,0.0,1.0
2025-07-24,13.1,13.56,12.5191,13.15,148476,13.1,13.56,12.5191,13.15,148476,0.0,1.0
2025-07-25,14.51,15.0,13.4,13.44,299749,14.51,15.0,13.4,13.44,299749,0.0,1.0
2025-07-28,13.33,14.95,13.0,14.64,247198,13.33,14.95,13.0,14.64,247198,0.0,1.0
2025-07-29,12.62,13.55,12.48,13.55,131357,12.62,13.55,12.48,13.55,131357,0.0,1.0
2025-07-30,12.88,13.4232,12.5,12.65,166562,12.88,13.4232,12.5,12.65,166562,0.0,1.0
2025-07-31,12.81,13.46,12.72,12.93,113999,12.81,13.46,12.72,12.93,113999,0.0,1.0
2025-08-01,11.88,12.7532,11.85,12.4,121488,11.88,12.7532,11.85,12.4,121488,0.0,1.0
2025-08-04,12.66,12.7,11.97,12.12,137179,12.66,12.7,11.97,12.12,137179,0.0,1.0
2025-08-05,12.41,12.85,12.19,12.79,92392,12.41,12.85,12.19,12.79,92392,0.0,1.0
2025-08-06,12.02,12.6,11.98,12.37,74516,12.02,12.6,11.98,12.37,74516,0.0,1.0
2025-08-07,11.66,12.515,11.5007,12.26,123800,11.66,12.515,11.5007,12.26,123800,0.0,1.0
2025-08-08,10.1,11.3,9.91,11.03,500650,10.1,11.3,9.91,11.03,500650,0.0,1.0
2025-08-11,10.255,10.7437,10.11,10.31,132329,10.255,10.7437,10.11,10.31,132329,0.0,1.0
2025-08-12,10.57,10.69,10.1,10.29,166785,10.57,10.69,10.1,10.29,166785,0.0,1.0
2025-08-13,11.04,11.2461,10.68,10.71,93847,11.04,11.2461,10.68,10.71,93847,0.0,1.0
2025-08-14,11.18,11.33,10.71,10.92,89226,11.18,11.33,10.71,10.92,89226,0.0,1.0
2025-08-15,10.88,11.3,10.75,11.19,110635,10.88,11.3,10.75,11.19,110635,0.0,1.0
2025-08-18,11.245,11.28,10.58,10.9,173000,11.245,11.28,10.58,10.9,173000,0.0,1.0
2025-08-19,11.3,11.67,11.14,11.26,116650,11.3,11.67,11.14,11.26,116650,0.0,1.0
2025-08-20,11.61,11.65,11.082,11.37,75536,11.61,11.65,11.082,11.37,75536,0.0,1.0
2025-08-21,11.825,11.9114,11.54,11.54,91609,11.825,11.9114,11.54,11.54,91609,0.0,1.0
2025-08-22,12.6,12.74,11.76,11.82,130384,12.6,12.74,11.76,11.82,130384,0.0,1.0
2025-08-25,11.97,12.625,11.8031,12.6,79321,11.97,12.625,11.8031,12.6,79321,0.0,1.0
2025-08-26,12.18,12.3,11.91,11.91,60307,12.18,12.3,11.91,11.91,60307,0.0,1.0
2025-08-27,12.28,12.63,12.0314,12.08,48730,12.28,12.63,12.0314,12.08,48730,0.0,1.0
2025-08-28,12.46,12.7073,12.29,12.4,48219,12.46,12.7073,12.29,12.4,48219,0.0,1.0
2025-08-29,12.85,12.92,12.47,12.49,76743,12.85,12.92,12.47,12.49,76743,0.0,1.0
2025-09-02,12.35,12.81,12.02,12.3,91118,12.35,12.81,12.02,12.3,91118,0.0,1.0
2025-09-03,12.03,12.5698,12.03,12.33,74161,12.03,12.5698,12.03,12.33,74161,0.0,1.0
2025-09-04,12.725,12.775,11.9257,12.01,65516,12.725,12.775,11.9257,12.01,65516,0.0,1.0
2025-09-05,12.875,13.1,12.45,12.74,81996,12.875,13.1,12.45,12.74,81996,0.0,1.0
2025-09-08,13.15,14.29,12.8762,13.27,233270,13.15,14.29,12.8762,13.27,233270,0.0,1.0
2025-09-09,13.43,13.6,13.1,13.15,88791,13.43,13.6,13.1,13.15,88791,0.0,1.0
2025-09-10,12.9,13.83,12.9,13.47,77821,12.9,13.83,12.9,13.47,77821,0.0,1.0
2025-09-11,13.49,13.49,12.9,12.9,65366,13.49,13.49,12.9,12.9,65366,0.0,1.0
2025-09-12,13.36,13.605,13.23,13.55,58834,13.36,13.605,13.23,13.55,58834,0.0,1.0
2025-09-15,13.29,13.5229,13.1101,13.39,99189,13.29,13.5229,13.1101,13.39,99189,0.0,1.0
2025-09-16,13.35,13.515,13.14,13.3,50245,13.35,13.515,13.14,13.3,50245,0.0,1.0
2025-09-17,13.135,13.82,13.11,13.35,66127,13.135,13.82,13.11,13.35,66127,0.0,1.0
2025-09-18,13.63,13.69,13.29,13.29,51443,13.63,13.69,13.29,13.29,51443,0.0,1.0
2025-09-19,13.23,13.75,12.975,13.67,184594,13.23,13.75,12.975,13.67,184594,0.0,1.0
2025-09-22,14.16,14.2399,13.02,13.12,109272,14.16,14.2399,13.02,13.12,109272,0.0,1.0
2025-09-23,13.93,14.4535,13.89,14.44,88453,13.93,14.4535,13.89,14.44,88453,0.0,1.0
2025-09-24,13.48,14.4256,13.436,14.03,106994,13.48,14.4256,13.436,14.03,106994,0.0,1.0
2025-09-25,13.67,13.93,13.01,13.12,118436,13.67,13.93,13.01,13.12,118436,0.0,1.0
2025-09-26,14.21,14.24,13.635,13.67,93800,14.21,14.24,13.635,13.67,93800,0.0,1.0
2025-09-29,14.18,14.55,14.05,14.31,88285,14.18,14.55,14.05,14.31,88285,0.0,1.0
2025-09-30,13.86,14.42,13.48,14.14,89602,13.86,14.42,13.48,14.14,89602,0.0,1.0
2025-10-01,14.17,14.22,13.5839,13.69,87830,14.17,14.22,13.5839,13.69,87830,0.0,1.0
2025-10-02,14.38,14.49,14.06,14.25,60442,14.38,14.49,14.06,14.25,60442,0.0,1.0
2025-10-03,14.395,14.965,14.38,14.4,106566,14.395,14.965,14.38,14.4,106566,0.0,1.0
2025-10-06,14.5,14.99,14.25,14.64,103811,14.5,14.99,14.25,14.64,103811,0.0,1.0
2025-10-07,14.41,15.2051,14.19,15.2051,87779,14.41,15.2051,14.19,15.2051,87779,0.0,1.0
2025-10-08,14.58,14.7506,14.43,14.54,68348,14.58,14.7506,14.43,14.54,68348,0.0,1.0
2025-10-09,14.61,14.675,14.3701,14.62,64371,14.61,14.675,14.3701,14.62,64371,0.0,1.0
2025-10-10,13.72,15.49,13.6199,14.61,173815,13.72,15.49,13.6199,14.61,173815,0.0,1.0
2025-10-13,14.1,14.525,13.81,13.98,58269,14.1,14.525,13.81,13.98,58269,0.0,1.0
2025-10-14,14.1,14.23,13.56,13.72,79736,14.1,14.23,13.56,13.72,79736,0.0,1.0
2025-10-15,14.115,14.5,13.7736,14.5,141462,14.115,14.5,13.7736,14.5,141462,0.0,1.0
2025-10-16,13.29,14.328,12.97,14.2,123796,13.29,14.328,12.97,14.2,123796,0.0,1.0
2025-10-17,13.0,13.37,12.77,13.17,69356,13.0,13.37,12.77,13.17,69356,0.0,1.0
2025-10-20,13.7,13.76,13.22,13.22,66457,13.7,13.76,13.22,13.22,66457,0.0,1.0
2025-10-21,13.77,13.93,13.405,13.7,53519,13.77,13.93,13.405,13.7,53519,0.0,1.0
2025-10-22,13.51,13.8199,13.22,13.72,42450,13.51,13.8199,13.22,13.72,42450,0.0,1.0
2025-10-23,14.04,14.43,13.51,13.51,71545,14.04,14.43,13.51,13.51,71545,0.0,1.0
2025-10-24,14.105,14.566128,14.06,14.2,48129,14.105,14.566128,14.06,14.2,48129,0.0,1.0
2025-10-27,14.265,14.53,13.9001,14.4,75028,14.265,14.53,13.9001,14.4,75028,0.0,1.0
2025-10-28,14.48,14.99,13.9601,14.14,112308,14.48,14.99,13.9601,14.14,112308,0.0,1.0
2025-10-29,14.17,14.75,14.065,14.44,85202,14.17,14.75,14.065,14.44,85202,0.0,1.0
2025-10-30,14.84,15.48,13.99,14.14,160183,14.84,15.48,13.99,14.14,160183,0.0,1.0
2025-10-31,15.37,15.6,14.67,14.84,184749,15.37,15.6,14.67,14.84,184749,0.0,1.0
2025-11-03,15.25,16.39,15.2,15.59,152103,15.25,16.39,15.2,15.59,152103,0.0,1.0
2025-11-04,14.24,15.318,14.18,15.0,130270,14.24,15.318,14.18,15.0,130270,0.0,1.0
2025-11-05,14.43,14.825,13.54,14.25,181988,14.43,14.825,13.54,14.25,181988,0.0,1.0
2025-11-06,13.48,14.4,13.35,14.4,94503,13.48,14.4,13.35,14.4,94503,0.0,1.0
2025-11-07,13.34,13.355,12.13,13.31,195861,13.34,13.355,12.13,13.31,195861,0.0,1.0
2025-11-10,12.97,13.82,12.5109,13.73,100509,12.97,13.82,12.5109,13.73,100509,0.0,1.0
2025-11-11,12.37,12.83,12.29,12.83,123690,12.37,12.83,12.29,12.83,123690,0.0,1.0
2025-11-12,12.62,13.0106,12.31,12.96,100786,12.62,13.0106,12.31,12.96,100786,0.0,1.0
2025-11-13,11.8,12.5899,11.68,12.44,129203,11.8,12.5899,11.68,12.44,129203,0.0,1.0
2025-11-14,11.98,12.04,11.453,11.59,107433,11.98,12.04,11.453,11.59,107433,0.0,1.0
2025-11-17,11.65,11.98,11.48,11.98,73563,11.65,11.98,11.48,11.98,73563,0.0,1.0
2025-11-18,11.84,11.93,11.29,11.64,137601,11.84,11.93,11.29,11.64,137601,0.0,1.0
2025-11-19,11.67,11.99,11.48,11.88,44027,11.67,11.99,11.48,11.88,44027,0.0,1.0
2025-11-20,11.33,12.92,11.322,12.02,66554,11.33,12.92,11.322,12.02,66554,0.0,1.0
2025-11-21,11.54,11.64,11.04,11.3,118168,11.54,11.64,11.04,11.3,118168,0.0,1.0
2025-11-24,11.65,11.84,11.05,11.54,99509,11.65,11.84,11.05,11.54,99509,0.0,1.0
2025-11-25,12.13,12.1986,11.5,11.68,63755,12.13,12.1986,11.5,11.68,63755,0.0,1.0
2025-11-26,12.26,12.33,11.935,12.1,54253,12.26,12.33,11.935,12.1,54253,0.0,1.0