date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-08-24,0.33,0.33,0.33,0.33,1287830,115.507290907244,115.507290907244,115.507290907244,115.507290907244,3679.28203199983,0.0,1.0
2010-08-25,0.3183,0.3183,0.3183,0.3183,1302830,111.412032411442,111.412032411442,111.412032411442,111.412032411442,3722.13646968181,0.0,1.0
2010-08-26,0.2937,0.2937,0.2937,0.2937,1515830,102.801488907447,102.801488907447,102.801488907447,102.801488907447,4330.66948476609,0.0,1.0
2010-08-27,0.303,0.303,0.303,0.303,1565830,106.05669437847,106.05669437847,106.05669437847,106.05669437847,4473.51761037269,0.0,1.0
2010-08-30,0.3085,0.3085,0.3085,0.3085,1583830,107.98181589359,107.98181589359,107.98181589359,107.98181589359,4524.94293559111,0.0,1.0
2010-08-31,0.326,0.326,0.326,0.326,1643430,114.107202532611,114.107202532611,114.107202532611,114.107202532611,4695.2179013142,0.0,1.0
2010-09-01,0.3384,0.3384,0.3384,0.3384,1929144,118.447476493974,118.447476493974,118.447476493974,118.447476493974,5511.49208850568,0.0,1.0
2010-09-02,0.3285,0.3285,0.3285,0.3285,2029144,114.982257766757,114.982257766757,114.982257766757,114.982257766757,5797.18833971893,0.0,1.0
2010-09-03,0.3195,0.3195,0.3195,0.3195,2055144,111.832058923832,111.832058923832,111.832058923832,111.832058923832,5871.46936503439,0.0,1.0
2010-09-07,0.3111,0.3111,0.3111,0.3111,2166535,108.891873337102,108.891873337102,108.891873337102,108.891873337102,6189.70927622337,0.0,1.0
2010-09-08,0.3111,0.3111,0.3111,0.3111,0,108.891873337102,108.891873337102,108.891873337102,108.891873337102,0,0.0,1.0
2010-09-09,0.31,0.31,0.31,0.31,2191535,108.506849034078,108.506849034078,108.506849034078,108.506849034078,6261.13333902667,0.0,1.0
2010-09-10,0.3335,0.3335,0.3335,0.3335,2291535,116.732368235048,116.732368235048,116.732368235048,116.732368235048,6546.82959023997,0.0,1.0
2010-09-13,0.335,0.335,0.335,0.335,2313535,117.257401375536,117.257401375536,117.257401375536,117.257401375536,6609.68276550685,0.0,1.0
2010-09-14,0.33,0.33,0.33,0.33,2343535,115.507290907244,115.507290907244,115.507290907244,115.507290907244,6695.39164087086,0.0,1.0
2010-09-15,0.31,0.31,0.31,0.31,3671852,108.506849034078,108.506849034078,108.506849034078,108.506849034078,10490.3435140994,0.0,1.0
2010-09-16,0.317,0.317,0.317,0.317,3815529,110.957003689686,110.957003689686,110.957003689686,110.957003689686,10900.8233169551,0.0,1.0
2010-09-17,0.2965,0.2965,0.2965,0.2965,3825529,103.781550769691,103.781550769691,103.781550769691,103.781550769691,10929.3929420764,0.0,1.0
2010-09-20,0.314,0.314,0.314,0.314,4240529,109.906937408711,109.906937408711,109.906937408711,109.906937408711,12115.0323846115,0.0,1.0
2010-09-21,0.3075,0.3075,0.3075,0.3075,4781229,107.631793799932,107.631793799932,107.631793799932,107.631793799932,13659.7920149216,0.0,1.0
2010-09-22,0.306,0.306,0.306,0.306,4789729,107.106760659445,107.106760659445,107.106760659445,107.106760659445,13684.0761962747,0.0,1.0
2010-09-23,0.3028,0.3028,0.3028,0.3028,5059729,105.986689959738,105.986689959738,105.986689959738,105.986689959738,14455.4560745505,0.0,1.0
2010-09-24,0.3,0.3,0.3,0.3,5159729,105.006628097495,105.006628097495,105.006628097495,105.006628097495,14741.1523257638,0.0,1.0
2010-09-27,0.3075,0.3075,0.3075,0.3075,5357229,107.631793799932,107.631793799932,107.631793799932,107.631793799932,15305.40242191,0.0,1.0
2010-09-28,0.3,0.3,0.3,0.3,5364229,105.006628097495,105.006628097495,105.006628097495,105.006628097495,15325.4011594949,0.0,1.0
2010-09-29,0.3,0.3,0.3,0.3,5484914,105.006628097495,105.006628097495,105.006628097495,105.006628097495,15670.1936802716,0.0,1.0
2010-09-30,0.282,0.282,0.282,0.282,5504914,98.706230411645,98.706230411645,98.706230411645,98.706230411645,15727.3329305143,0.0,1.0
2010-10-01,0.2998,0.2998,0.2998,0.2998,5584914,104.936623678763,104.936623678763,104.936623678763,104.936623678763,15955.889931485,0.0,1.0
2010-10-04,0.3,0.3,0.3,0.3,5609114,105.006628097495,105.006628097495,105.006628097495,105.006628097495,16025.0284242785,0.0,1.0
2010-10-05,0.3075,0.3075,0.3075,0.3075,5740114,107.631793799932,107.631793799932,107.631793799932,107.631793799932,16399.2905133679,0.0,1.0
2010-10-06,0.3225,0.3225,0.3225,0.3225,5856844,112.882125204807,112.882125204807,112.882125204807,112.882125204807,16732.7837474092,0.0,1.0
2010-10-07,0.3241,0.3241,0.3241,0.3241,5892824,113.44216055466,113.44216055466,113.44216055466,113.44216055466,16835.5772585957,0.0,1.0
2010-10-08,0.3241,0.3241,0.3241,0.3241,0,113.44216055466,113.44216055466,113.44216055466,113.44216055466,0,0.0,1.0
2010-10-11,0.3241,0.3241,0.3241,0.3241,0,113.44216055466,113.44216055466,113.44216055466,113.44216055466,0,0.0,1.0
2010-10-12,0.3463,0.3463,0.3463,0.3463,6182671,121.212651033875,121.212651033875,121.212651033875,121.212651033875,17663.6592718498,0.0,1.0
2010-10-13,0.3942,0.3942,0.3942,0.3942,6370871,137.978709320108,137.978709320108,137.978709320108,137.978709320108,18201.3396166332,0.0,1.0
2010-10-14,0.3651,0.3651,0.3651,0.3651,6431120,127.793066394651,127.793066394651,127.793066394651,127.793066394651,18373.4687510267,0.0,1.0
2010-10-15,0.3905,0.3905,0.3905,0.3905,6445643,136.683627573572,136.683627573572,136.683627573572,136.683627573572,18414.9604175904,0.0,1.0
2010-10-18,0.3796,0.3796,0.3796,0.3796,6546293,132.868386752697,132.868386752697,132.868386752697,132.868386752697,18702.5136944365,0.0,1.0
2010-10-19,0.371,0.371,0.371,0.371,6602957,129.858196747235,129.858196747235,129.858196747235,129.858196747235,18864.400618224,0.0,1.0
2010-10-20,0.376,0.376,0.376,0.376,6683286,131.608307215527,131.608307215527,131.608307215527,131.608307215527,19093.8975598611,0.0,1.0
2010-10-21,0.35,0.35,0.35,0.35,6893347,122.50773278041,122.50773278041,122.50773278041,122.50773278041,19694.0339621223,0.0,1.0
2010-10-22,0.37,0.37,0.37,0.37,7112937,129.508174653577,129.508174653577,129.508174653577,129.508174653577,20321.3943601614,0.0,1.0
2010-10-25,0.3705,0.3705,0.3705,0.3705,7173207,129.683185700406,129.683185700406,129.683185700406,129.683185700406,20493.5834907677,0.0,1.0
2010-10-26,0.3741,0.3741,0.3741,0.3741,7694507,130.943265237576,130.943265237576,130.943265237576,130.943265237576,21982.9180483424,0.0,1.0
2010-10-27,0.3763,0.3763,0.3763,0.3763,8046331,131.713313843624,131.713313843624,131.713313843624,131.713313843624,22988.0660272111,0.0,1.0
2010-10-28,0.3853,0.3853,0.3853,0.3853,8158631,134.863512686549,134.863512686549,134.863512686549,134.863512686549,23308.9029173235,0.0,1.0
2010-10-29,0.3926,0.3926,0.3926,0.3926,8225131,137.418673970255,137.418673970255,137.418673970255,137.418673970255,23498.8909243803,0.0,1.0
2010-11-01,0.3972,0.3972,0.3972,0.3972,8313131,139.028775601083,139.028775601083,139.028775601083,139.028775601083,23750.303625448,0.0,1.0
2010-11-02,0.3791,0.3791,0.3791,0.3791,8463891,132.693375705867,132.693375705867,132.693375705867,132.693375705867,24181.0192937772,0.0,1.0
2010-11-03,0.385,0.385,0.385,0.385,8540191,134.758506058451,134.758506058451,134.758506058451,134.758506058451,24399.005533453,0.0,1.0
2010-11-04,0.4015,0.4015,0.4015,0.4015,8761435,140.533870603814,140.533870603814,140.533870603814,140.533870603814,25031.0913474871,0.0,1.0
2010-11-05,0.451,0.451,0.451,0.451,9219853,157.8599642399,157.8599642399,157.8599642399,157.8599642399,26340.774388374,0.0,1.0
2010-11-08,0.4665,0.47,0.4665,0.4665,9573353,163.285306691604,164.510384019408,163.285306691604,163.285306691604,27350.7106364129,0.0,1.0
2010-11-09,0.474,0.5132,0.474,0.474,10277696,165.910472394042,179.631338465448,165.910472394042,165.910472394042,29362.9921830959,0.0,1.0
2010-11-10,0.4553,0.5132,0.4553,0.4553,10740105,159.365059242631,179.631338465448,159.365059242631,159.365059242631,30684.0773613687,0.0,1.0
2010-11-11,0.4553,0.5132,0.4553,0.4553,0,159.365059242631,179.631338465448,159.365059242631,159.365059242631,0,0.0,1.0
2010-11-12,1.7091,1.737,1.68,1.737,10980,598.222760271427,607.988376684494,588.03711734597,607.988376684494,31.3694483832168,0.0,1.0
2010-11-15,1.7091,1.737,1.68,1.737,0,598.222760271427,607.988376684494,588.03711734597,607.988376684494,0,0.0,1.0
2010-11-16,1.5393,1.737,1.5256,1.737,15280,538.789008768245,607.988376684494,533.993706085126,607.988376684494,43.6543871853873,0.0,1.0
2010-11-17,1.7,1.737,1.5256,1.737,16030,595.037559219136,607.988376684494,533.993706085126,607.988376684494,45.7971090694868,0.0,1.0
2010-11-18,1.8,1.8,1.5256,1.737,29675,630.039768584968,630.039768584968,533.993706085126,607.988376684494,84.7803625475372,0.0,1.0
2010-11-19,1.8,1.8,1.5256,1.737,0,630.039768584968,630.039768584968,533.993706085126,607.988376684494,0,0.0,1.0
2010-11-22,1.6201,1.8,1.5256,1.737,68115,567.070793935837,630.039768584968,533.993706085126,607.988376684494,194.602001513917,0.0,1.0
2010-11-23,1.6036,1.8,1.5256,1.737,94615,561.295429390475,630.039768584968,533.993706085126,607.988376684494,270.311508085433,0.0,1.0
2010-11-24,1.789,1.8,1.5256,1.737,164815,626.189525554726,630.039768584968,533.993706085126,607.988376684494,470.870276437147,0.0,1.0
2010-11-26,1.7238,1.8,1.5256,1.737,192915,603.368085048204,630.039768584968,533.993706085126,607.988376684494,551.150923028075,0.0,1.0
2010-11-29,1.734,1.8,1.5256,1.737,212115,606.938310403519,630.039768584968,533.993706085126,607.988376684494,606.004603261023,0.0,1.0
2010-11-30,1.87,1.8915,1.5256,1.737,739750,654.54131514105,662.066790154704,533.993706085126,607.988376684494,2113.43801835015,0.0,1.0
2010-12-01,2.101,2.101,1.5256,1.737,790250,735.396418776121,735.396418776121,533.993706085126,607.988376684494,2257.71462521285,0.0,1.0
2010-12-02,2.18,2.274,1.5256,1.737,1063850,763.048164175128,795.950240979009,533.993706085126,607.988376684494,3039.37956853235,0.0,1.0
2010-12-03,2.3405,2.341,1.5256,1.737,1134950,819.226710207288,819.401721254117,533.993706085126,607.988376684494,3242.50960314498,0.0,1.0
2010-12-06,2.297,2.341,1.5256,1.737,1160050,804.000749133151,819.401721254117,533.993706085126,607.988376684494,3314.21936219951,0.0,1.0
2010-12-07,2.2813,2.341,1.5256,1.737,1199250,798.505402262715,819.401721254117,533.993706085126,607.988376684494,3426.21229267511,0.0,1.0
2010-12-08,2.255,2.341,1.5256,1.737,1236950,789.299821199501,819.401721254117,533.993706085126,607.988376684494,3533.91977938252,0.0,1.0
2010-12-09,2.3167,2.401,1.5256,1.737,1444650,810.89618437822,840.403046873615,533.993706085126,607.988376684494,4127.31089315247,0.0,1.0
2010-12-10,2.299,2.3375,2.299,2.3375,19300,804.700793320467,818.176643926313,804.700793320467,818.176643926313,55.1393764841607,0.0,1.0
2010-12-13,2.322,2.367,2.299,2.3375,95200,812.751301474609,828.502295689233,804.700793320467,818.176643926313,271.982831155031,0.0,1.0
2010-12-14,2.233,2.367,2.1086,2.3375,188500,781.599335139019,828.502295689233,738.056586687924,818.176643926313,538.537433537009,0.0,1.0
2010-12-15,2.289,2.367,2.1086,2.3375,216900,801.200572383884,828.502295689233,738.056586687924,818.176643926313,619.675168881578,0.0,1.0
2010-12-16,2.15,2.367,2.1086,2.3375,237200,752.547501365378,828.502295689233,738.056586687924,818.176643926313,677.671507877871,0.0,1.0
2010-12-17,2.1472,2.367,2.1086,2.3375,266800,751.567439503135,828.502295689233,738.056586687924,818.176643926313,762.237598236998,0.0,1.0
2010-12-20,2.332,2.367,2.1086,2.3375,284862,816.251522411192,828.502295689233,738.056586687924,818.176643926313,813.840055131138,0.0,1.0
2010-12-21,2.2711,2.367,2.1086,2.3375,295262,794.9351769074,828.502295689233,738.056586687924,818.176643926313,843.552465257319,0.0,1.0
2010-12-22,2.255,2.367,2.1086,2.3375,295362,789.299821199501,828.502295689233,738.056586687924,818.176643926313,843.838161508532,0.0,1.0
2010-12-23,2.09,2.367,2.088,2.3375,311162,731.546175745879,828.502295689233,730.846131558563,818.176643926313,888.978169200228,0.0,1.0
2010-12-27,2.09,2.367,2.088,2.3375,0,731.546175745879,828.502295689233,730.846131558563,818.176643926313,0,0.0,1.0
2010-12-28,2.09,2.367,2.088,2.3375,0,731.546175745879,828.502295689233,730.846131558563,818.176643926313,0,0.0,1.0
2010-12-29,2.17,2.367,2.088,2.3375,353140,759.547943238545,828.502295689233,730.846131558563,818.176643926313,1008.90774153453,0.0,1.0
2010-12-30,2.1889,2.367,2.088,2.3375,358940,766.163360808687,828.502295689233,730.846131558563,818.176643926313,1025.4781241049,0.0,1.0
2010-12-31,2.1889,2.367,2.088,2.3375,0,766.163360808687,828.502295689233,730.846131558563,818.176643926313,0,0.0,1.0
2011-01-03,2.1889,2.367,2.088,2.3375,0,766.163360808687,828.502295689233,730.846131558563,818.176643926313,0,0.0,1.0
2011-01-04,2.0727,2.367,2.0295,2.3375,408540,725.490793525591,828.502295689233,710.369839079551,818.176643926313,1167.18346470668,0.0,1.0
2011-01-05,2.0504,2.367,2.0183,2.3375,412265,717.68530083701,828.502295689233,706.449591630578,818.176643926313,1177.82565006438,0.0,1.0
2011-01-06,2.037,2.367,1.9815,2.3375,432265,712.995004781989,828.502295689233,693.568778583952,818.176643926313,1234.96490030703,0.0,1.0
2011-01-07,2.037,2.367,1.9815,2.3375,0,712.995004781989,828.502295689233,693.568778583952,818.176643926313,0,0.0,1.0
2011-01-10,1.993,2.367,1.9186,2.3375,474365,697.594032661023,828.502295689233,671.552388892844,818.176643926313,1355.24302206782,0.0,1.0
2011-01-11,2.0146,2.367,1.9186,2.3375,488623,705.154509884042,828.502295689233,671.552388892844,818.176643926313,1395.97759356581,0.0,1.0
2011-01-12,1.984,2.367,1.8269,2.3375,560573,694.443833818098,828.502295689233,639.455362904377,818.176643926313,1601.53604631375,0.0,1.0
2011-01-13,1.91,2.367,1.7331,2.3375,646573,668.542198887383,828.502295689233,606.623290519227,818.176643926313,1847.23482235716,0.0,1.0
2011-01-14,1.9001,2.367,1.7331,2.3375,679373,665.076980160165,828.502295689233,606.623290519227,818.176643926313,1940.94319275511,0.0,1.0
2011-01-18,1.844,2.367,1.7331,2.3375,731273,645.440740705934,828.502295689233,606.623290519227,818.176643926313,2089.2195471348,0.0,1.0
2011-01-19,1.79,2.367,1.6469,2.3375,778573,626.539547648385,828.502295689233,576.45138604588,818.176643926313,2224.35387395867,0.0,1.0
2011-01-20,1.7276,2.367,1.6469,2.3375,789773,604.698169004106,828.502295689233,576.45138604588,818.176643926313,2256.35185409456,0.0,1.0
2011-01-21,1.8327,2.367,1.6469,2.3375,814373,641.485491047595,828.502295689233,576.45138604588,818.176643926313,2326.63313189302,0.0,1.0
2011-01-24,1.8073,2.367,1.6469,2.3375,880123,632.594929868674,828.502295689233,576.45138604588,818.176643926313,2514.47841706575,0.0,1.0
2011-01-25,1.6415,2.367,1.6415,2.3375,885623,574.561266740125,828.502295689233,574.561266740125,818.176643926313,2530.19171088248,0.0,1.0
2011-01-26,1.779,2.367,1.6415,2.3375,901423,622.689304618143,828.502295689233,574.561266740125,818.176643926313,2575.33171857417,0.0,1.0
2011-01-27,1.792,2.367,1.6415,2.3375,1066323,627.239591835701,828.502295689233,574.561266740125,818.176643926313,3046.44483682485,0.0,1.0
2011-01-28,1.7754,2.367,1.6415,2.3375,1096523,621.429225080973,828.502295689233,574.561266740125,818.176643926313,3132.72510469126,0.0,1.0
2011-01-31,1.86,2.367,1.6415,2.3375,1105389,651.041094204467,828.502295689233,574.561266740125,818.176643926313,3158.05493432383,0.0,1.0
2011-02-01,1.756,2.367,1.6415,2.3375,1157289,614.638796464002,828.502295689233,574.561266740125,818.176643926313,3306.33128870351,0.0,1.0
2011-02-02,1.7929,2.367,1.6415,2.3375,1159789,627.554611719994,828.502295689233,574.561266740125,818.176643926313,3313.47369498384,0.0,1.0
2011-02-03,1.7929,2.367,1.6415,2.3375,0,627.554611719994,828.502295689233,574.561266740125,818.176643926313,0,0.0,1.0
2011-02-04,1.8105,2.367,1.6415,2.3375,1166289,633.71500056838,828.502295689233,574.561266740125,818.176643926313,3332.04395131271,0.0,1.0
2011-02-07,1.7938,2.367,1.6415,2.3375,1209589,627.869631604286,828.502295689233,574.561266740125,818.176643926313,3455.75042808805,0.0,1.0
2011-02-08,1.8,2.367,1.6415,2.3375,1230589,630.039768584968,828.502295689233,574.561266740125,818.176643926313,3515.74664084284,0.0,1.0
2011-02-09,1.8141,2.367,1.6415,2.3375,1336989,634.97508010555,828.502295689233,574.561266740125,818.176643926313,3819.72745213376,0.0,1.0
2011-02-10,1.7,2.367,1.6415,2.3375,1343989,595.037559219136,828.502295689233,574.561266740125,818.176643926313,3839.72618971869,0.0,1.0
2011-02-11,1.7,2.367,1.6415,2.3375,0,595.037559219136,828.502295689233,574.561266740125,818.176643926313,0,0.0,1.0
2011-02-14,1.743,2.367,1.6415,2.3375,1354989,610.088509246444,828.502295689233,574.561266740125,818.176643926313,3871.15277735214,0.0,1.0
2011-02-15,1.7145,2.367,1.6415,2.3375,1357989,600.112879577182,828.502295689233,574.561266740125,818.176643926313,3879.72366488854,0.0,1.0
2011-02-16,1.78,2.367,1.6415,2.3375,1365989,623.039326711802,828.502295689233,574.561266740125,818.176643926313,3902.5793649856,0.0,1.0
2011-02-17,1.9,2.367,1.6415,2.3375,1417589,665.041977950799,828.502295689233,574.561266740125,818.176643926313,4049.99863061165,0.0,1.0
2011-02-18,1.9585,2.367,1.6415,2.3375,1433839,685.518270429811,828.502295689233,574.561266740125,818.176643926313,4096.4242714338,0.0,1.0
2011-02-22,1.8548,2.367,1.6415,2.3375,1438139,649.220979317444,828.502295689233,574.561266740125,818.176643926313,4108.70921023597,0.0,1.0
2011-02-23,1.7975,2.367,1.6415,2.3375,1450039,629.164713350822,828.502295689233,574.561266740125,818.176643926313,4142.70706413036,0.0,1.0
2011-02-24,1.855,2.367,1.6415,2.3375,1468439,649.290983736175,828.502295689233,574.561266740125,818.176643926313,4195.2751743536,0.0,1.0
2011-02-25,1.86,2.367,1.6415,2.3375,1471139,651.041094204467,828.502295689233,574.561266740125,818.176643926313,4202.98897313635,0.0,1.0
2011-02-28,1.903,2.367,1.6415,2.3375,1512139,666.092044231774,828.502295689233,574.561266740125,818.176643926313,4320.1244361338,0.0,1.0
2011-03-01,2.132,2.367,1.6415,2.3375,1568639,746.247103679529,828.502295689233,574.561266740125,818.176643926313,4481.54281806929,0.0,1.0
2011-03-02,2.047,2.367,1.6415,2.3375,1645329,716.495225718572,828.502295689233,574.561266740125,818.176643926313,4700.64327312474,0.0,1.0
2011-03-03,2.126,2.367,1.6415,2.3375,1646429,744.146971117579,828.502295689233,574.561266740125,818.176643926313,4703.78593188809,0.0,1.0
2011-03-04,2.0266,2.367,1.6415,2.3375,1653429,709.354775007942,828.502295689233,574.561266740125,818.176643926313,4723.78466947302,0.0,1.0
2011-03-07,1.957,2.367,1.6415,2.3375,1669929,684.993237289323,828.502295689233,574.561266740125,818.176643926313,4770.92455092321,0.0,1.0
2011-03-08,1.9045,2.367,1.6415,2.3375,1736829,666.617077372262,828.502295689233,574.561266740125,818.176643926313,4962.05534298488,0.0,1.0
2011-03-09,1.724,2.367,1.6415,2.3375,1773429,603.438089466936,828.502295689233,574.561266740125,818.176643926313,5066.62017092894,0.0,1.0
2011-03-10,1.7545,2.367,1.6415,2.3375,1783429,614.113763323515,828.502295689233,574.561266740125,818.176643926313,5095.18979605026,0.0,1.0
2011-03-11,1.7,2.367,1.6415,2.3375,1843429,595.037559219136,828.502295689233,574.561266740125,818.176643926313,5266.60754677823,0.0,1.0
2011-03-14,1.876,2.367,1.6415,2.3375,1945929,656.641447703,828.502295689233,574.561266740125,818.176643926313,5559.44620427183,0.0,1.0
2011-03-15,1.8022,2.367,1.6415,2.3375,1946529,630.809817191016,828.502295689233,574.561266740125,818.176643926313,5561.16038177911,0.0,1.0
2011-03-16,1.902,2.367,1.6415,2.3375,1979329,665.742022138116,828.502295689233,574.561266740125,818.176643926313,5654.86875217706,0.0,1.0
2011-03-17,1.91,2.367,1.6415,2.3375,1998876,668.542198887383,828.502295689233,574.561266740125,818.176643926313,5710.71379840171,0.0,1.0
2011-03-18,1.9826,2.367,1.6415,2.3375,2066776,693.953802886976,828.502295689233,574.561266740125,818.176643926313,5904.70155297553,0.0,1.0
2011-03-21,1.9826,2.367,1.6415,2.3375,0,693.953802886976,828.502295689233,574.561266740125,818.176643926313,0,0.0,1.0
2011-03-22,1.8,2.367,1.6415,2.3375,2074776,630.039768584968,828.502295689233,574.561266740125,818.176643926313,5927.55725307258,0.0,1.0
2011-03-23,1.835,2.367,1.6415,2.3375,2076776,642.290541863009,828.502295689233,574.561266740125,818.176643926313,5933.27117809685,0.0,1.0
2011-03-24,1.8435,2.367,1.6415,2.3375,2129476,645.265729659105,828.502295689233,574.561266740125,818.176643926313,6083.83310248624,0.0,1.0
2011-03-25,1.7233,2.367,1.6415,2.3375,2291276,603.193074001375,828.502295689233,574.561266740125,818.176643926313,6546.08963694931,0.0,1.0
2011-03-28,1.7335,2.367,1.6415,2.3375,2335976,606.76329935669,828.502295689233,574.561266740125,818.176643926313,6673.79586124164,0.0,1.0
2011-03-29,1.815,2.367,1.6415,2.3375,2336776,635.290099989843,828.502295689233,574.561266740125,818.176643926313,6676.08143125134,0.0,1.0
2011-03-30,1.815,2.367,1.6415,2.3375,0,635.290099989843,828.502295689233,574.561266740125,818.176643926313,0,0.0,1.0
2011-03-31,1.7325,2.367,1.6415,2.3375,2343076,606.413277263032,828.502295689233,574.561266740125,818.176643926313,6694.08029507778,0.0,1.0
2011-04-01,1.7325,2.367,1.6415,2.3375,0,606.413277263032,828.502295689233,574.561266740125,818.176643926313,0,0.0,1.0
2011-04-04,1.8495,2.367,1.6415,2.3375,2370376,647.365862221054,828.502295689233,574.561266740125,818.176643926313,6772.07537165901,0.0,1.0
2011-04-05,1.8555,2.367,1.6415,2.3375,2375076,649.465994783004,828.502295689233,574.561266740125,818.176643926313,6785.50309546603,0.0,1.0
2011-04-06,1.8555,2.367,1.6415,2.3375,0,649.465994783004,828.502295689233,574.561266740125,818.176643926313,0,0.0,1.0
2011-04-07,1.8599,1.8599,1.8599,1.8599,1000,651.006091995101,651.006091995101,651.006091995101,651.006091995101,2.85696251213268,0.0,1.0
2011-04-08,1.8915,1.8925,1.872,1.8725,9000,662.066790154704,662.416812248362,655.241359328367,655.416370375196,25.7126626091941,0.0,1.0
2011-04-11,1.8447,1.8715,1.8447,1.871,25600,645.685756171495,655.066348281537,645.685756171495,654.891337234708,73.1382403105965,0.0,1.0
2011-04-12,1.6535,1.6975,1.643,1.695,20300,578.761531864025,594.162503984991,575.086299880612,593.287448750845,57.9963389962933,0.0,1.0
2011-04-13,1.6821,1.683,1.649,1.65,21800,588.772163742653,589.087183626945,577.186432442562,577.536454536221,62.2817827644923,0.0,1.0
2011-04-14,1.5418,1.5977,1.498,1.5873,51500,539.664064002391,559.230299037891,524.333096300157,555.590069263844,147.133569374833,0.0,1.0
2011-04-15,1.448,1.547,1.4086,1.547,51100,506.831991617241,541.484178889414,493.041121127103,541.484178889414,145.99078436998,0.0,1.0
2011-04-18,1.332,1.431,1.2848,1.4265,11500,466.229428752876,500.88161602505,449.708385932204,499.306516603587,32.8550688895258,0.0,1.0
2011-04-19,1.4372,1.4425,1.3803,1.3803,67000,503.051753005731,504.90687010212,483.135495876573,483.135495876573,191.416488312889,0.0,1.0
2011-04-20,1.4325,1.4325,1.4316,1.4319,6800,501.406649165537,501.406649165537,501.091629281244,501.196635909342,19.4273450825022,0.0,1.0
2011-04-21,1.4494,1.5534,1.4494,1.5534,7300,507.322022548362,543.724320288827,507.322022548362,543.724320288827,20.8558263385686,0.0,1.0
2011-04-25,1.4507,1.4695,1.4487,1.4487,16200,507.777051270118,514.357466630895,507.077007082802,507.077007082802,46.2827926965494,0.0,1.0
2011-04-26,1.3445,1.4472,1.3445,1.4472,5100,470.604704923605,506.551973942314,470.604704923605,506.551973942314,14.5705088118767,0.0,1.0
2011-04-27,1.3875,1.3985,1.3875,1.3985,500,485.655654950913,489.505897981154,485.655654950913,489.505897981154,1.42848125606634,0.0,1.0
2011-04-28,1.432,1.4597,1.432,1.453,13000,501.231638118708,510.927250113043,501.231638118708,508.582102085532,37.1405126577248,0.0,1.0
2011-04-29,1.4442,1.4548,1.4335,1.4335,15000,505.501907661339,509.212141854117,501.756671259195,501.756671259195,42.8544376819902,0.0,1.0
2011-05-02,1.326,1.4115,1.3255,1.4115,19000,464.129296190926,494.056185198712,463.954285144097,494.056185198712,54.2822877305209,0.0,1.0
2011-05-03,1.25,1.325,1.2207,1.3245,44200,437.527617072894,463.779274097268,427.271969728706,463.604263050439,126.277743036264,0.0,1.0
2011-05-04,1.2679,1.2679,1.2198,1.22,1500,443.793012549378,443.793012549378,426.956949844413,427.026954263145,4.28544376819902,0.0,1.0
2011-05-05,1.2679,1.2679,1.2198,1.22,0,443.793012549378,443.793012549378,426.956949844413,427.026954263145,0,0.0,1.0
2011-05-06,1.179,1.2021,1.1678,1.1767,9300,412.676048423154,420.761558786661,408.755800974181,411.87099760774,26.5697513628339,0.0,1.0
2011-05-09,1.2235,1.2235,1.1321,1.1423,21300,428.252031590949,428.252031590949,396.260012230579,399.830237585894,60.853301508426,0.0,1.0
2011-05-10,1.2,1.2119,1.2,1.2119,3500,420.026512389979,424.191775304513,420.026512389979,424.191775304513,9.99936879246436,0.0,1.0
2011-05-11,1.071,1.15,1.059,1.15,27400,374.873662308056,402.525407707063,370.673397184156,402.525407707063,78.2807728324353,0.0,1.0
2011-05-12,1.0658,1.1,1.0658,1.1,40300,373.053547421033,385.024303024147,373.053547421033,385.024303024147,115.135589238947,0.0,1.0
2011-05-13,0.987,0.9948,0.9601,0.9948,22500,345.471806440757,348.201978771292,336.056212121349,348.201978771292,64.2816565229853,0.0,1.0
2011-05-16,0.9325,1.0045,0.9325,1.0015,35900,326.395602336379,351.597193079778,326.395602336379,350.547126798803,102.564954185563,0.0,1.0
2011-05-17,0.937,0.937,0.937,0.937,500,327.970701757842,327.970701757842,327.970701757842,327.970701757842,1.42848125606634,0.0,1.0
2011-05-18,0.937,0.937,0.937,0.937,0,327.970701757842,327.970701757842,327.970701757842,327.970701757842,0,0.0,1.0
2011-05-19,0.937,0.937,0.937,0.937,0,327.970701757842,327.970701757842,327.970701757842,327.970701757842,0,0.0,1.0
2011-05-20,0.937,0.937,0.937,0.937,0,327.970701757842,327.970701757842,327.970701757842,327.970701757842,0,0.0,1.0
2011-05-23,0.937,0.937,0.937,0.937,0,327.970701757842,327.970701757842,327.970701757842,327.970701757842,0,0.0,1.0
2011-05-24,1.0699,1.11,1.0425,1.0425,278700,374.488638005032,388.52452396073,364.898032638794,364.898032638794,796.235452131377,0.0,1.0
2011-05-25,1.087,1.087,1.087,1.087,800,380.474015806589,380.474015806589,380.474015806589,380.474015806589,2.28557000970614,0.0,1.0
2011-05-26,1.0986,1.1082,1.0652,1.1082,87700,384.534272093025,387.894484192145,372.843534164838,387.894484192145,250.555612314036,0.0,1.0
2011-05-27,1.044,1.054,1.044,1.054,6000,365.423065779281,368.923286715865,365.423065779281,368.923286715865,17.1417750727961,0.0,1.0
2011-05-31,1.043,1.053,1.043,1.053,28900,365.073043685623,368.573264622206,365.073043685623,368.573264622206,82.5662166006344,0.0,1.0
2011-06-01,1.0775,1.078,1.0366,1.0366,49800,377.148805916835,377.323816963664,362.83290228621,362.83290228621,142.276733104207,0.0,1.0
2011-06-02,1.07,1.0964,1.07,1.0856,32500,374.523640214398,383.764223486977,374.523640214398,379.983984875467,92.8512816443119,0.0,1.0
2011-06-03,1.0283,1.0437,1.0087,1.0437,95400,359.927718908846,365.318059151184,353.067285873143,365.318059151184,272.554223657457,0.0,1.0
2011-06-06,0.995,0.995,0.991,0.991,29000,348.271983190024,348.271983190024,346.871894815391,346.871894815391,82.8519128518476,0.0,1.0
2011-06-07,1.02,1.02,1.02,1.02,25000,357.022535531482,357.022535531482,357.022535531482,357.022535531482,71.4240628033169,0.0,1.0
2011-06-08,0.955,0.98,0.94,0.9728,107000,334.271099443691,343.021651785149,329.020768038817,340.501492710809,305.694988798197,0.0,1.0
2011-06-09,1.0089,1.0089,0.9455,0.9455,21015,353.137290291874,353.137290291874,330.945889553937,330.945889553937,60.0390671924683,0.0,1.0
2011-06-10,1.0089,1.0089,0.9455,0.9455,0,353.137290291874,353.137290291874,330.945889553937,330.945889553937,0,0.0,1.0
2011-06-13,0.9985,1.0806,0.9759,1.0735,41600,349.497060517828,378.233874407176,341.58656120115,375.748717542202,118.849640504719,0.0,1.0
2011-06-14,1.054,1.0915,1.054,1.0915,16100,368.923286715865,382.049115228051,368.923286715865,382.049115228051,45.997096445336,0.0,1.0
2011-06-15,1.011,1.0137,1.003,1.003,52323,353.872336688557,354.817396341434,351.07215993929,351.07215993929,149.484849522318,0.0,1.0
2011-06-16,1.0283,1.117,1.0283,1.1065,4200,359.927718908846,390.974678616338,359.927718908846,387.299446632926,11.9992425509572,0.0,1.0
2011-06-17,0.94,1.0462,0.94,1.0462,48400,329.020768038817,366.19311438533,329.020768038817,366.19311438533,138.276985587221,0.0,1.0
2011-06-20,0.975,0.975,0.975,0.975,1500,341.271541316858,341.271541316858,341.271541316858,341.271541316858,4.28544376819901,0.0,1.0
2011-06-21,0.97,0.9992,0.9622,0.9684,67000,339.521430848566,349.742075983389,336.791258518031,338.961395498713,191.416488312889,0.0,1.0
2011-06-22,0.97,0.9992,0.9622,0.9684,0,339.521430848566,349.742075983389,336.791258518031,338.961395498713,0,0.0,1.0
2011-06-23,0.89,0.9541,0.89,0.9541,31400,311.519663355901,333.956079559399,311.519663355901,333.956079559399,89.708622880966,0.0,1.0
2011-06-24,0.864,0.8896,0.8,0.8896,48900,302.419088920785,311.379654518437,280.017674926652,311.379654518437,139.705466843288,0.0,1.0
2011-06-27,0.8344,0.864,0.8263,0.864,29250,292.058434948498,302.419088920785,289.223255989866,302.419088920785,83.5661534798809,0.0,1.0
2011-06-28,0.8085,0.8579,0.8085,0.82,16900,282.992862722748,300.283954149469,282.992862722748,287.018116799819,48.2826664550422,0.0,1.0
2011-06-29,0.808,0.8377,0.8041,0.807,40900,282.817851675919,293.213507857571,281.452765510651,282.467829582261,116.849766746226,0.0,1.0
2011-06-30,0.8135,0.8351,0.78,0.8339,96749,284.74297319104,292.303450414059,273.017233053486,291.883423901669,276.408266086324,0.0,1.0
2011-07-01,0.8135,0.8351,0.78,0.8339,0,284.74297319104,292.303450414059,273.017233053486,291.883423901669,0,0.0,1.0
2011-07-05,0.8486,0.868,0.8247,0.8247,39667,297.028748678447,303.819177295418,288.663220640013,288.663220640013,113.327131968767,0.0,1.0
2011-07-06,0.864,0.9254,0.8557,0.883,66405,302.419088920785,323.910445471405,299.513905543421,309.069508700293,189.71659561817,0.0,1.0
2011-07-07,0.9424,0.945,0.902,0.9025,53699,329.860821063597,330.770878507108,315.719928479801,315.89493952663,153.416029939012,0.0,1.0
2011-07-08,0.954,0.9694,0.9287,0.945,14205,333.921077350033,339.311417592371,325.065518380478,330.770878507108,40.5831524848447,0.0,1.0
2011-07-11,0.9,0.9841,0.8933,0.9841,27450,315.019884292484,344.456742369148,312.674736264973,344.456742369148,78.423620958042,0.0,1.0
2011-07-12,0.878,0.924,0.844,0.924,28160,307.319398232001,323.420414540284,295.418647047618,323.420414540284,80.4520643416562,0.0,1.0
2011-07-13,0.8606,0.8877,0.8606,0.8877,60900,301.229013802346,310.714612540487,301.229013802346,310.714612540487,173.98901698888,0.0,1.0
2011-07-14,0.8151,0.901,0.8151,0.901,17020,285.303008540893,315.369906386142,285.303008540893,315.369906386142,48.6255019564981,0.0,1.0
2011-07-15,0.8634,0.864,0.843,0.8535,38900,302.20907566459,302.419088920785,295.06862495396,298.743856937372,111.135841721961,0.0,1.0
2011-07-18,0.849,0.8881,0.827,0.839,55282,297.16875751591,310.85462137795,289.468271455427,293.668536579327,157.938601595719,0.0,1.0
2011-07-19,0.86,0.89,0.86,0.89,16000,301.019000546151,311.519663355901,301.019000546151,311.519663355901,45.7114001941229,0.0,1.0
2011-07-20,0.8925,0.8925,0.8569,0.8578,7300,312.394718590047,312.394718590047,299.933932055811,300.248951940103,20.8558263385685,0.0,1.0
2011-07-21,0.8195,0.8521,0.8195,0.8521,33952,286.84310575299,298.253826006251,286.84310575299,298.253826006251,96.9995912119285,0.0,1.0
2011-07-22,0.8265,0.837,0.8265,0.837,1600,289.293260408598,292.96849239201,289.293260408598,292.96849239201,4.57114001941228,0.0,1.0
2011-07-25,0.9055,0.9354,0.871,0.871,72580,316.945005807605,327.410666407988,304.869243576393,304.869243576393,207.358339130589,0.0,1.0
2011-07-26,0.896,0.896,0.8622,0.8755,110161,313.619795917851,313.619795917851,301.7890491522,306.444342997855,314.725847299047,0.0,1.0
2011-07-27,0.8695,0.9,0.8685,0.8832,21404,304.344210435905,315.019884292484,303.994188342247,309.139513119024,61.1504256096879,0.0,1.0
2011-07-28,0.8173,0.85,0.8173,0.85,6529,286.073057146941,297.518779609568,286.073057146941,297.518779609568,18.6531082417143,0.0,1.0
2011-07-29,0.8423,0.8423,0.8423,0.8423,1500,294.823609488399,294.823609488399,294.823609488399,294.823609488399,4.28544376819902,0.0,1.0
2011-08-01,0.8423,0.8423,0.8423,0.8423,0,294.823609488399,294.823609488399,294.823609488399,294.823609488399,0,0.0,1.0
2011-08-02,0.9229,0.9742,0.9229,0.95,11150,323.035390237259,340.991523641931,323.035390237259,332.5209889754,31.8551320102794,0.0,1.0
2011-08-03,0.8863,0.9431,0.886,0.9431,14000,310.224581609365,330.105836529157,310.119574981268,330.105836529157,39.9974751698575,0.0,1.0
2011-08-04,0.8755,0.8826,0.85,0.8826,38801,306.444342997855,308.929499862829,297.518779609568,308.929499862829,110.85300243326,0.0,1.0
2011-08-05,0.808,0.8534,0.7973,0.8534,19797,282.817851675919,298.708854728006,279.072615273775,298.708854728006,56.5592868526906,0.0,1.0
2011-08-08,0.794,0.8047,0.7527,0.784,278900,277.917542364703,281.662778766846,263.461629896614,274.417321428119,796.806844633802,0.0,1.0
2011-08-09,0.7872,0.8091,0.7587,0.792,84499,275.537392127826,283.202875978943,265.561762458564,277.217498177386,241.410475312699,0.0,1.0
2011-08-10,0.7888,0.803,0.7706,0.7969,379700,276.097427477679,281.067741207627,269.727025373098,278.932606436312,1084.78866585678,0.0,1.0
2011-08-11,0.8977,0.8977,0.81,0.81,114307,314.21483347707,314.21483347707,283.517895863236,283.517895863236,326.57081387435,0.0,1.0
2011-08-12,0.873,0.907,0.873,0.9065,34400,305.569287763709,317.470038948092,305.569287763709,317.295027901263,98.2795104173642,0.0,1.0
2011-08-15,0.9135,0.9464,0.9135,0.9464,71900,319.745182556871,331.26090943823,319.745182556871,331.26090943823,205.41560462234,0.0,1.0
2011-08-16,0.8824,0.9415,0.8824,0.9415,15408,308.859495444098,329.545801179304,308.859495444098,329.545801179304,44.0200783869402,0.0,1.0
2011-08-17,0.8416,0.915,0.8291,0.8925,38550,294.578594022838,320.270215697359,290.203317852109,312.394718590047,110.135904842715,0.0,1.0
2011-08-18,0.787,0.79,0.781,0.781,6200,275.467387709094,276.517453990069,273.367255147144,273.367255147144,17.7131675752226,0.0,1.0
2011-08-19,0.8241,0.8525,0.8183,0.8525,37040,288.453207383818,298.393834843714,286.4230792406,298.393834843714,105.821891449394,0.0,1.0
2011-08-22,0.8435,0.8661,0.8173,0.8579,24481,295.243636000789,303.154135317467,286.073057146941,300.283954149469,69.9412992595201,0.0,1.0
2011-08-23,0.79,0.866,0.74,0.866,101700,276.517453990069,303.119133108101,259.016349307153,303.119133108101,290.553087483893,0.0,1.0
2011-08-24,0.7754,0.785,0.745,0.745,23950,271.407131422658,274.767343521778,260.766459775445,260.766459775445,68.4242521655776,0.0,1.0
2011-08-25,0.79,0.8364,0.79,0.8178,235030,276.517453990069,292.758479135815,276.517453990069,286.24806819377,671.471899226544,0.0,1.0
2011-08-26,0.7955,0.8207,0.785,0.8207,27000,278.44257550519,287.26313226538,274.767343521778,287.26313226538,77.1379878275823,0.0,1.0
2011-08-29,0.77,0.79,0.7538,0.79,31300,269.517012116903,276.517453990069,263.846654199638,276.517453990069,89.4229266297528,0.0,1.0
2011-08-30,0.799,0.7991,0.779,0.792,22300,279.667652832994,279.70265504236,272.667210959828,277.217498177386,63.7102640205587,0.0,1.0
2011-08-31,0.7283,0.794,0.722,0.794,26400,254.921090811351,277.917542364703,252.715951621304,277.917542364703,75.4238103203027,0.0,1.0
2011-09-01,0.7013,0.724,0.7013,0.724,11900,245.470494282577,253.41599580862,245.470494282577,253.41599580862,33.9978538943788,0.0,1.0
2011-09-02,0.7272,0.735,0.6943,0.735,94100,254.536066508327,257.266238838862,243.020339626968,257.266238838862,268.840172391685,0.0,1.0
2011-09-06,0.763,0.809,0.759,0.77,268446,267.066857461295,283.167873769577,265.666769086661,269.517012116903,766.940158531968,0.0,1.0
2011-09-07,0.767,0.776,0.7425,0.764,89220,268.466945835928,271.617144678853,259.891404541299,267.416879554953,254.898195332477,0.0,1.0
2011-09-08,0.755,0.7854,0.7235,0.7742,105400,264.266680712028,274.907352359241,253.240984761791,270.987104910268,301.123848778784,0.0,1.0
2011-09-09,0.7185,0.7592,0.7185,0.7592,50300,251.4908742935,265.736773505393,251.4908742935,265.736773505393,143.705214360273,0.0,1.0
2011-09-12,0.7685,0.7805,0.7065,0.7112,68730,268.991978976415,273.192244100315,247.2906091696,248.935713009794,196.359033458879,0.0,1.0
2011-09-13,0.782,0.7843,0.7515,0.7799,117767,273.717277240803,274.522328056217,263.041603384224,272.98223084412,336.455904166329,0.0,1.0
2011-09-14,0.7403,0.7805,0.7332,0.7805,70120,259.121355935251,273.192244100315,256.636199070277,273.192244100315,200.330211350743,0.0,1.0
2011-09-15,0.714,0.7355,0.6964,0.7337,99450,249.915774872037,257.441249885691,243.755386023651,256.811210117106,284.124921831595,0.0,1.0
2011-09-16,0.6742,0.7065,0.6705,0.706,93900,235.984895544436,247.2906091696,234.689813797901,247.115598122771,268.268779889259,0.0,1.0
2011-09-19,0.6615,0.6815,0.6385,0.6715,108800,231.539614954976,238.540056828142,223.489106800834,235.039835891559,310.837521320035,0.0,1.0
2011-09-20,0.6697,0.6882,0.639,0.6501,28825,234.409796122974,240.885204855653,223.664117847664,227.549363087271,82.3519444122244,0.0,1.0
2011-09-21,0.6195,0.6862,0.593,0.6862,34600,216.838687021326,240.185160668336,207.563101539381,240.185160668336,98.8509029197908,0.0,1.0
2011-09-22,0.5403,0.5599,0.518,0.5599,70074,189.116937203588,195.977370239291,181.311444515007,195.977370239291,200.198791075185,0.0,1.0
2011-09-23,0.5275,0.5392,0.4994,0.5089,40095,184.636654404761,188.731912900564,174.801033572963,178.126243462717,114.54991192396,0.0,1.0
2011-09-26,0.5499,0.5944,0.4877,0.585,57390,192.477149302708,208.053132470503,170.70577507716,204.762924790115,163.961078571294,0.0,1.0
2011-09-27,0.566,0.5907,0.5564,0.5838,55915,198.112505010607,206.758050723967,194.752292911487,204.342898277725,159.747058865898,0.0,1.0
2011-09-28,0.502,0.5605,0.502,0.5605,29900,175.711091016474,196.187383495486,175.711091016474,196.187383495486,85.4231791127672,0.0,1.0
2011-09-29,0.555,0.555,0.499,0.51,27480,194.262261980365,194.262261980365,174.661024735499,178.511267765741,78.509329833406,0.0,1.0
2011-09-30,0.5877,0.6015,0.5575,0.5575,79560,205.707984442992,210.538289335477,195.137317214511,195.137317214511,227.299937465276,0.0,1.0
2011-10-03,0.5675,0.608,0.5384,0.5955,40960,198.637538151094,212.813432944256,188.451895225637,208.438156773527,117.021184496954,0.0,1.0
2011-10-04,0.5524,0.6,0.5524,0.6,17700,193.352204536853,210.013256194989,193.352204536853,210.013256194989,50.5682364647485,0.0,1.0
2011-10-05,0.5886,0.5886,0.5755,0.5755,2855,206.023004327285,206.023004327285,201.437714900361,201.437714900361,8.15662797213877,0.0,1.0
2011-10-06,0.5835,0.6009,0.579,0.588,55650,204.237891649627,210.328276079282,202.662792228165,205.812991071089,158.989963800184,0.0,1.0
2011-10-07,0.6415,0.6415,0.6095,0.6114,16500,224.539173081809,224.539173081809,213.338466084743,214.003508062694,47.1398814501892,0.0,1.0
2011-10-10,0.6415,0.6415,0.6095,0.6114,0,224.539173081809,224.539173081809,213.338466084743,214.003508062694,0,0.0,1.0
2011-10-11,0.6551,0.6551,0.6551,0.6551,400,229.299473555562,229.299473555562,229.299473555562,229.299473555562,1.14278500485307,0.0,1.0
2011-10-12,0.644,0.6524,0.624,0.6443,116500,225.414228315955,228.354413902685,218.413786442789,225.519234944053,332.836132663457,0.0,1.0
2011-10-13,0.6699,0.672,0.6259,0.6397,129000,234.479800541706,235.214846938388,219.07882842074,223.909133313224,368.548164065115,0.0,1.0
2011-10-14,0.6956,0.7262,0.68,0.6862,108380,243.475368348724,254.186044414669,238.015023687655,240.185160668336,309.63759706494,0.0,1.0
2011-10-17,0.64,0.6939,0.622,0.6781,119459,224.014139941322,242.880330789505,217.713742255472,237.349981709704,341.289884736857,0.0,1.0
2011-10-18,0.6965,0.7065,0.69,0.6905,9225,243.790388233017,247.2906091696,241.515244624238,241.690255671067,26.3554791744239,0.0,1.0
2011-10-19,0.6625,0.728,0.6625,0.7253,65335,231.889637048634,254.816084183254,231.889637048634,253.871024530376,186.659645730188,0.0,1.0
2011-10-20,0.63,0.632,0.63,0.632,4403,220.513919004739,221.213963192055,220.513919004739,221.213963192055,12.5792059409202,0.0,1.0
2011-10-21,0.6279,0.66,0.6112,0.6196,42734,219.778872608056,231.014581814488,213.933503643962,216.873689230692,122.089435993478,0.0,1.0
2011-10-24,0.7026,0.7026,0.6252,0.6252,13849,245.925523004332,245.925523004332,218.833812955179,218.833812955179,39.5660738305255,0.0,1.0
2011-10-25,0.7255,0.7319,0.69,0.6976,30900,253.941028949108,256.181170348521,241.515244624238,244.175412536041,88.2801416248997,0.0,1.0
2011-10-26,0.73,0.7307,0.708,0.708,4150,255.51612837057,255.761143836131,247.815642310087,247.815642310087,11.8563944253506,0.0,1.0
2011-10-27,0.7215,0.7495,0.7215,0.749,30000,252.540940574475,262.341559196907,252.540940574475,262.166548150078,85.7088753639802,0.0,1.0
2011-10-28,0.7205,0.7205,0.7205,0.7205,8366,252.190918480816,252.190918480816,252.190918480816,252.190918480816,23.901348376502,0.0,1.0
2011-10-31,0.728,0.7366,0.718,0.7366,4346,254.816084183254,257.826274188715,251.315863246671,257.826274188715,12.4163590777286,0.0,1.0
2011-11-01,0.6535,0.6925,0.642,0.6925,126655,228.739438205709,242.390299858383,224.714184128639,242.390299858383,361.848586974164,0.0,1.0
2011-11-02,0.6683,0.675,0.6683,0.675,14000,233.919765191852,236.264913219363,233.919765191852,236.264913219363,39.9974751698575,0.0,1.0
2011-11-03,0.7105,0.7105,0.6865,0.6915,1900,248.690697544233,248.690697544233,240.290167296434,242.040277764725,5.42822877305209,0.0,1.0
2011-11-04,0.665,0.673,0.665,0.672,8259,232.76469228278,235.564869032046,232.76469228278,235.214846938388,23.5956533877038,0.0,1.0
2011-11-07,0.6841,0.6843,0.6647,0.68,69200,239.450114271654,239.520118690385,232.659685654682,238.015023687655,197.701805839581,0.0,1.0
2011-11-08,0.7074,0.7223,0.683,0.6835,71200,247.605629053892,252.820958249401,239.06508996863,239.240101015459,203.415730863847,0.0,1.0
2011-11-09,0.6688,0.7091,0.6585,0.7088,67000,234.094776238681,248.200666613112,230.489548674001,248.095659985014,191.41648831289,0.0,1.0
2011-11-10,0.6813,0.705,0.6547,0.7002,73000,238.47005240941,246.765576029112,229.159464718099,245.085469979553,208.558263385686,0.0,1.0
2011-11-11,0.6949,0.6951,0.6782,0.6912,65500,243.230352883163,243.300357301895,237.38498391907,241.935271136628,187.131044544691,0.0,1.0
2011-11-14,0.6826,0.6827,0.6826,0.6826,6000,238.925081131166,238.960083340532,238.925081131166,238.925081131166,17.1417750727961,0.0,1.0
2011-11-15,0.647,0.6683,0.647,0.6683,15500,226.46429459693,233.919765191852,226.46429459693,233.919765191852,44.2829189380565,0.0,1.0
2011-11-16,0.6237,0.6256,0.6237,0.6256,5000,218.308779814691,218.973821792642,218.308779814691,218.973821792642,14.2848125606634,0.0,1.0
2011-11-17,0.6159,0.62,0.6127,0.6127,114100,215.578607484157,217.013698068156,214.45853678445,214.45853678445,325.979422634338,0.0,1.0
2011-11-18,0.5779,0.6284,0.5779,0.6185,71000,202.277767925141,219.953883654885,202.277767925141,216.488664927668,202.84433836142,0.0,1.0
2011-11-21,0.535,0.5628,0.53,0.56,23300,187.261820107199,196.9924343109,185.511709638907,196.012372448657,66.5672265326913,0.0,1.0
2011-11-22,0.526,0.556,0.526,0.556,7800,184.111621264274,194.612284074023,184.111621264274,194.612284074023,22.2843075946349,0.0,1.0
2011-11-23,0.47,0.5306,0.47,0.5306,72975,164.510384019408,185.721722895102,164.510384019408,185.721722895102,208.486839322882,0.0,1.0
2011-11-25,0.47,0.48,0.47,0.48,3000,164.510384019408,168.010604955991,164.510384019408,168.010604955991,8.57088753639804,0.0,1.0
2011-11-28,0.4862,0.4996,0.4795,0.4985,20668,170.180741936673,174.871037991694,167.835593909162,174.48601368867,59.0477012007582,0.0,1.0
2011-11-29,0.48,0.5003,0.473,0.4862,24590,168.010604955991,175.116053457255,165.560450300383,170.180741936673,70.2527081733427,0.0,1.0
2011-11-30,0.5255,0.53,0.495,0.525,216380,183.936610217445,185.511709638907,173.260936360866,183.761599170616,618.189548375268,0.0,1.0
2011-12-01,0.52,0.546,0.515,0.5345,29250,182.011488702324,191.11206313744,180.261378234032,187.08680906037,83.5661534798808,0.0,1.0
2011-12-02,0.5062,0.5477,0.5062,0.5477,25509,177.181183809839,191.707100696659,177.181183809839,191.707100696659,72.8782567219926,0.0,1.0
2011-12-05,0.496,0.529,0.496,0.5274,48900,173.610958454524,185.161687545249,173.610958454524,184.601652195396,139.705466843288,0.0,1.0
2011-12-06,0.4841,0.491,0.4841,0.491,114000,169.445695539991,171.860847986233,169.445695539991,171.860847986233,325.693726383124,0.0,1.0
2011-12-07,0.4821,0.5095,0.4719,0.5095,95500,168.745651352674,178.336256718912,165.175425997359,178.336256718912,272.83991990867,0.0,1.0
2011-12-08,0.442,0.4559,0.426,0.4559,136000,154.709765396975,159.575072498826,149.109411898442,159.575072498826,388.546901650045,0.0,1.0
2011-12-09,0.423,0.442,0.41,0.433,102300,148.059345617467,154.709765396975,143.509058399909,151.559566554051,292.267264991174,0.0,1.0
2011-12-12,0.3896,0.4235,0.3896,0.4235,126100,136.36860768928,148.234356664297,136.36860768928,148.234356664297,360.26297277993,0.0,1.0
2011-12-13,0.3715,0.3715,0.3715,0.3715,127385,130.033207794064,130.033207794064,130.033207794064,130.033207794064,363.934169608022,0.0,1.0
2011-12-14,0.3395,0.3511,0.3359,0.3511,106685,118.832500796998,122.892757083435,117.572421259828,122.892757083435,304.795045606875,0.0,1.0
2011-12-15,0.3455,0.3552,0.3455,0.3505,176194,120.932633358948,124.327847667434,120.932633358948,122.68274382724,503.379652862705,0.0,1.0
2011-12-16,0.3595,0.3595,0.3435,0.3517,397255,125.832942670164,125.832942670164,120.232589171631,123.10277033963,1134.94264275727,0.0,1.0
2011-12-19,0.3415,0.3573,0.3326,0.3571,80972,119.532544984315,125.062894064116,116.417348350756,124.992889645384,231.333968532407,0.0,1.0
2011-12-20,0.361,0.3741,0.3597,0.3598,28850,126.357975810652,130.943265237576,125.902947088896,125.937949298262,82.4233684750276,0.0,1.0
2011-12-21,0.426,0.5415,0.417,0.481,292739,149.109411898442,189.536963715978,145.959213055518,168.36062704965,836.34434883921,0.0,1.0
2011-12-22,0.37,0.4349,0.37,0.4148,89940,129.508174653577,152.224608532001,129.508174653577,145.189164449469,256.955208341212,0.0,1.0
2011-12-23,0.3677,0.3677,0.3674,0.3674,56600,128.703123838163,128.703123838163,128.598117210065,128.598117210065,161.704078186709,0.0,1.0
2011-12-27,0.3677,0.3677,0.3674,0.3674,0,128.703123838163,128.703123838163,128.598117210065,128.598117210065,0,0.0,1.0
2011-12-28,0.371,0.4035,0.371,0.4035,67900,129.858196747235,141.23391479113,129.858196747235,141.23391479113,193.987754573809,0.0,1.0
2011-12-29,0.4025,0.41,0.3935,0.41,55480,140.883892697472,143.509058399909,137.733693854547,143.509058399909,158.504280173121,0.0,1.0
2011-12-30,0.513,0.513,0.4245,0.4245,60000,179.561334046716,179.561334046716,148.584378757955,148.584378757955,171.41775072796,0.0,1.0
2012-01-03,0.4975,0.5295,0.4855,0.4997,35861,174.135991595012,185.336698592078,169.935726471112,174.90604020106,102.45353264759,0.0,1.0
2012-01-04,0.477,0.4865,0.4765,0.4825,48500,166.960538675016,170.285748564771,166.785527628187,168.885660190137,138.562681838435,0.0,1.0
2012-01-05,0.4445,0.47,0.4445,0.47,61840,155.584820631121,164.510384019408,155.584820631121,164.510384019408,176.674561750285,0.0,1.0
2012-01-06,0.467,0.467,0.467,0.467,84700,163.460317738433,163.460317738433,163.460317738433,163.460317738433,241.984724777638,0.0,1.0
2012-01-09,0.4388,0.446,0.4388,0.4415,59750,153.589694697269,156.109853771609,153.589694697269,154.534754350146,170.703510099927,0.0,1.0
2012-01-10,0.436,0.459,0.436,0.459,350710,152.609632835026,160.660140989167,152.609632835026,160.660140989167,1001.96532263005,0.0,1.0
2012-01-11,0.43,0.43,0.4135,0.4266,61325,150.509500273076,150.509500273076,144.734135727713,149.319425154637,175.203226056536,0.0,1.0
2012-01-12,0.4205,0.426,0.407,0.41,62400,147.184290383322,149.109411898442,142.458992118934,143.509058399909,178.274460757079,0.0,1.0
2012-01-13,0.3932,0.418,0.3922,0.413,75200,137.62868722645,146.309235149176,137.278665132791,144.559124680884,214.843580912377,0.0,1.0
2012-01-17,0.3932,0.418,0.3922,0.413,0,137.62868722645,146.309235149176,137.278665132791,144.559124680884,0,0.0,1.0
2012-01-18,0.3932,0.418,0.3922,0.413,0,137.62868722645,146.309235149176,137.278665132791,144.559124680884,0,0.0,1.0
2012-01-19,0.461,0.475,0.461,0.475,158379,161.360185176483,166.2604944877,161.360185176483,166.2604944877,452.482865709062,0.0,1.0
2012-01-20,0.484,0.4884,0.4631,0.4765,22469,169.410693330625,170.950790542721,162.095231573166,166.785527628187,64.193090685109,0.0,1.0
2012-01-23,0.486,0.5115,0.486,0.5,82300,170.110737517941,179.036300906228,170.110737517941,175.011046829158,235.12801474852,0.0,1.0
2012-01-24,0.4759,0.4835,0.4642,0.4642,26800,166.575514371992,169.235682283796,162.48025587619,162.48025587619,76.5665953251559,0.0,1.0
2012-01-25,0.56,0.57,0.5345,0.5405,200300,196.012372448657,199.51259338524,187.08680906037,189.18694162232,572.249591180174,0.0,1.0
2012-01-26,0.612,0.614,0.553,0.553,100173,214.213521318889,214.913565506206,193.562217793048,193.562217793048,286.190505727867,0.0,1.0
2012-01-27,0.5725,0.595,0.565,0.593,107520,200.387648619386,208.263145726698,197.762482916948,207.563101539381,307.180609304505,0.0,1.0
2012-01-30,0.5815,0.5815,0.5535,0.5535,32200,203.53784746231,203.53784746231,193.737228839878,193.737228839878,91.9941928906724,0.0,1.0
2012-01-31,0.582,0.588,0.572,0.578,43065,203.71285850914,205.812991071089,200.212637572556,202.312770134506,123.035090584993,0.0,1.0
2012-02-01,0.587,0.59,0.585,0.5855,8734,205.462968977431,206.513035258406,204.762924790115,204.937935836944,24.9527105809668,0.0,1.0
2012-02-02,0.593,0.596,0.575,0.586,68500,207.563101539381,208.613167820356,201.262703853531,205.112946883773,195.701932081088,0.0,1.0
2012-02-03,0.57,0.604,0.57,0.604,27500,199.51259338524,211.413344569623,199.51259338524,211.413344569623,78.5664690836485,0.0,1.0
2012-02-06,0.534,0.567,0.534,0.567,12000,186.911798013541,198.462527104265,186.911798013541,198.462527104265,34.283550145592,0.0,1.0
2012-02-07,0.56,0.587,0.546,0.546,40000,196.012372448657,205.462968977431,191.11206313744,191.11206313744,114.278500485307,0.0,1.0
2012-02-08,0.568,0.579,0.568,0.579,12200,198.812549197923,202.662792228165,198.812549197923,202.662792228165,34.8549426480187,0.0,1.0
2012-02-09,0.538,0.57,0.538,0.5675,28107,188.311886388174,199.51259338524,188.311886388174,198.637538151094,80.300645328513,0.0,1.0
2012-02-10,0.513,0.535,0.4839,0.535,113161,179.561334046716,187.261820107199,169.375691121259,187.261820107199,323.296734835445,0.0,1.0
2012-02-13,0.533,0.544,0.51,0.544,39600,186.561775919882,190.412018950124,178.511267765741,190.412018950124,113.135715480454,0.0,1.0
2012-02-14,0.5125,0.533,0.5125,0.533,42450,179.386322999887,186.561775919882,179.386322999887,186.561775919882,121.278058640032,0.0,1.0
2012-02-15,0.554,0.554,0.554,0.554,17800,193.912239886707,193.912239886707,193.912239886707,193.912239886707,50.8539327159616,0.0,1.0
2012-02-16,0.516,0.537,0.516,0.537,5600,180.611400327691,187.961864294515,180.611400327691,187.961864294515,15.998990067943,0.0,1.0
2012-02-17,0.5355,0.5355,0.5345,0.5345,10000,187.436831154028,187.436831154028,187.08680906037,187.08680906037,28.5696251213268,0.0,1.0
2012-02-21,0.529,0.548,0.528,0.548,15700,185.161687545249,191.812107324757,184.811665451591,191.812107324757,44.854311440483,0.0,1.0
2012-02-22,0.556,0.576,0.544,0.544,19465,194.612284074023,201.61272594719,190.412018950124,190.412018950124,55.6107752986627,0.0,1.0
2012-02-23,0.5945,0.5945,0.5581,0.586,70612,208.088134679869,208.088134679869,195.347330470706,205.112946883773,201.735836906712,0.0,1.0
2012-02-24,0.593,0.593,0.575,0.586,9650,207.563101539381,207.563101539381,201.262703853531,205.112946883773,27.5696882420803,0.0,1.0
2012-02-27,0.547,0.6035,0.547,0.6035,67700,191.462085231099,211.238333522793,191.462085231099,211.238333522793,193.416362071382,0.0,1.0
2012-02-28,0.549,0.549,0.548,0.548,54400,192.162129418415,192.162129418415,191.812107324757,191.812107324757,155.418760660018,0.0,1.0
2012-02-29,0.519,0.5535,0.519,0.5535,41800,181.661466608666,193.737228839878,181.661466608666,193.737228839878,119.421033007146,0.0,1.0
2012-03-01,0.5205,0.5415,0.5205,0.533,64500,182.186499749153,189.536963715978,182.186499749153,186.561775919882,184.274082032558,0.0,1.0
2012-03-02,0.511,0.52,0.511,0.52,22940,178.861289859399,182.011488702324,178.861289859399,182.011488702324,65.5387200283237,0.0,1.0
2012-03-05,0.5,0.518,0.49,0.5095,40100,175.011046829158,181.311444515007,171.510825892575,178.336256718912,114.56419673652,0.0,1.0
2012-03-06,0.493,0.493,0.4475,0.473,38700,172.56089217355,172.56089217355,156.634886912096,165.560450300383,110.564449219534,0.0,1.0
2012-03-07,0.503,0.5055,0.503,0.5055,12500,176.061113110133,176.936168344278,176.061113110133,176.936168344278,35.7120314016584,0.0,1.0
2012-03-08,0.503,0.5055,0.503,0.5055,0,176.061113110133,176.936168344278,176.061113110133,176.936168344278,0,0.0,1.0
2012-03-09,0.4885,0.4885,0.4835,0.4835,15000,170.985792752087,170.985792752087,169.235682283796,169.235682283796,42.8544376819902,0.0,1.0
2012-03-12,0.479,0.488,0.479,0.488,16400,167.660582862333,170.810781705258,167.660582862333,170.810781705258,46.8541851989759,0.0,1.0
2012-03-13,0.475,0.4975,0.475,0.4925,117780,166.2604944877,174.135991595012,166.2604944877,172.38588112672,336.493044678986,0.0,1.0
2012-03-14,0.471,0.473,0.471,0.473,5125,164.860406113067,165.560450300383,164.860406113067,165.560450300383,14.6419328746799,0.0,1.0
2012-03-15,0.471,0.473,0.471,0.473,0,164.860406113067,165.560450300383,164.860406113067,165.560450300383,0,0.0,1.0
2012-03-16,0.472,0.51,0.472,0.4965,22160,165.210428206725,178.511267765741,165.210428206725,173.785969501354,63.3102892688601,0.0,1.0
2012-03-19,0.466,0.482,0.466,0.476,18120,163.110295644775,168.710649143308,163.110295644775,166.610516581358,51.7681607198441,0.0,1.0
2012-03-20,0.4575,0.484,0.4575,0.464,84364,160.135107848679,169.410693330625,160.135107848679,162.410251457458,241.024785373562,0.0,1.0
2012-03-21,0.462,0.4625,0.462,0.4625,7500,161.710207270142,161.885218316971,161.710207270142,161.885218316971,21.427218840995,0.0,1.0
2012-03-22,0.431,0.4385,0.431,0.4385,41524,150.859522366734,153.484688069171,150.859522366734,153.484688069171,118.632511353797,0.0,1.0
2012-03-23,0.429,0.446,0.429,0.43,42600,150.159478179417,156.109853771609,150.159478179417,150.509500273076,121.706603016852,0.0,1.0
2012-03-26,0.445,0.445,0.445,0.445,38112,155.75983167795,155.75983167795,155.75983167795,155.75983167795,108.884555262401,0.0,1.0
2012-03-27,0.445,0.4505,0.445,0.4505,63300,155.75983167795,157.684953193071,155.75983167795,157.684953193071,180.845727017999,0.0,1.0
2012-03-28,0.411,0.421,0.4035,0.414,66200,143.859080493568,147.359301430151,141.23391479113,144.909146774543,189.130918303183,0.0,1.0
2012-03-29,0.41,0.4165,0.41,0.4165,10300,143.509058399909,145.784202008688,143.509058399909,145.784202008688,29.4267138749666,0.0,1.0
2012-03-30,0.397,0.434,0.397,0.408,89700,138.958771182351,151.909588647709,138.958771182351,142.809014212593,256.269537338302,0.0,1.0
2012-04-02,0.384,0.4,0.384,0.3995,92520,134.408483964793,140.008837463326,134.408483964793,139.833826416497,264.326171622516,0.0,1.0
2012-04-03,0.389,0.409,0.389,0.4065,268980,136.158594433085,143.159036306251,136.158594433085,142.283981072105,768.465776513446,0.0,1.0
2012-04-04,0.347,0.39,0.347,0.39,58600,121.457666499435,136.508616526743,121.457666499435,136.508616526743,167.418003210975,0.0,1.0
2012-04-05,0.348,0.354,0.348,0.348,47500,121.807688593094,123.907821155044,121.807688593094,121.807688593094,135.705719326302,0.0,1.0
2012-04-09,0.347,0.38,0.347,0.372,16300,121.457666499435,133.00839559016,121.457666499435,130.208218840893,46.5684889477628,0.0,1.0
2012-04-10,0.369,0.369,0.346,0.364,247880,129.158152559918,129.158152559918,121.107644405777,127.408042091627,708.18386750745,0.0,1.0
2012-04-11,0.349,0.3725,0.349,0.3725,334200,122.157710686752,130.383229887723,122.157710686752,130.383229887723,954.796871554741,0.0,1.0
2012-04-12,0.4355,0.4355,0.3688,0.3714,628010,152.434621788196,152.434621788196,129.088148141187,129.998205584698,1794.20102724445,0.0,1.0
2012-04-13,0.456,0.494,0.4343,0.4348,426275,159.610074708192,172.910914267208,152.014595275806,152.189606322636,1217.85169485936,0.0,1.0
2012-04-16,0.453,0.477,0.4418,0.477,277800,158.560008427217,166.960538675016,154.639760978244,166.960538675016,793.664185870457,0.0,1.0
2012-04-17,0.459,0.462,0.45,0.455,17700,160.660140989167,161.710207270142,157.509942146242,159.260052614534,50.5682364647483,0.0,1.0
2012-04-18,0.427,0.427,0.427,0.427,15000,149.459433992101,149.459433992101,149.459433992101,149.459433992101,42.8544376819901,0.0,1.0
2012-04-19,0.4255,0.431,0.424,0.424,158400,148.934400851613,150.859522366734,148.409367711126,148.409367711126,452.542861921817,0.0,1.0
2012-04-20,0.4315,0.4475,0.4315,0.437,20900,151.034533413563,156.634886912096,151.034533413563,152.959654928684,59.710516503573,0.0,1.0
2012-04-23,0.401,0.417,0.401,0.417,51900,140.358859556985,145.959213055518,140.358859556985,145.959213055518,148.276354379685,0.0,1.0
2012-04-24,0.417,0.417,0.413,0.413,28900,145.959213055518,145.959213055518,144.559124680884,144.559124680884,82.5662166006341,0.0,1.0
2012-04-25,0.418,0.4505,0.418,0.4385,157895,146.309235149176,157.684953193071,146.309235149176,153.484688069171,451.100095853189,0.0,1.0
2012-04-26,0.439,0.439,0.439,0.439,5120,153.659699116,153.659699116,153.659699116,153.659699116,14.6276480621193,0.0,1.0
2012-04-27,0.447,0.4605,0.447,0.46,53944,156.459875865267,161.185174129654,156.459875865267,161.010163082825,154.115985754485,0.0,1.0
2012-04-30,0.454,0.459,0.453,0.457,121744,158.910030520875,160.660140989167,158.560008427217,159.96009680185,347.818044077081,0.0,1.0
2012-05-01,0.47,0.481,0.46,0.462,81075,164.510384019408,168.36062704965,161.010163082825,161.710207270142,231.628235671157,0.0,1.0
2012-05-02,0.451,0.473,0.451,0.4615,310000,157.8599642399,165.560450300383,157.8599642399,161.535196223313,885.658378761131,0.0,1.0
2012-05-03,0.468,0.468,0.437,0.4575,122137,163.810339832092,163.810339832092,152.959654928684,160.135107848679,348.940830344348,0.0,1.0
2012-05-04,0.468,0.47,0.468,0.47,53500,163.810339832092,164.510384019408,163.810339832092,164.510384019408,152.847494399098,0.0,1.0
2012-05-07,0.4545,0.4545,0.454,0.454,26300,159.085041567704,159.085041567704,158.910030520875,158.910030520875,75.1381140690896,0.0,1.0
2012-05-08,0.4435,0.449,0.4275,0.449,209100,155.234798537463,157.159920052584,149.63444503893,157.159920052584,597.390861286942,0.0,1.0
2012-05-09,0.422,0.4415,0.4145,0.4145,37080,147.709323523809,154.534754350146,145.084157821372,145.084157821372,105.93616994988,0.0,1.0
2012-05-10,0.3975,0.412,0.3975,0.412,40000,139.13378222918,144.209102587226,139.13378222918,144.209102587226,114.278500485307,0.0,1.0
2012-05-11,0.378,0.387,0.378,0.381,7700,132.308351402843,135.458550245768,132.308351402843,133.358417683818,21.9986113434217,0.0,1.0
2012-05-14,0.387,0.387,0.3665,0.377,446100,135.458550245768,135.458550245768,128.283097325773,131.958329309185,1274.49097666239,0.0,1.0
2012-05-15,0.3805,0.3965,0.37,0.3755,160140,133.183406636989,138.783760135522,129.508174653577,131.433296168697,457.513976692927,0.0,1.0
2012-05-16,0.392,0.392,0.392,0.392,39614,137.20866071406,137.20866071406,137.20866071406,137.20866071406,113.175712955624,0.0,1.0
2012-05-17,0.388,0.399,0.388,0.397,35050,135.808572339426,139.658815369668,135.808572339426,138.958771182351,100.136536050251,0.0,1.0
2012-05-18,0.397,0.399,0.3945,0.399,126400,138.958771182351,139.658815369668,138.083715948205,139.658815369668,361.120061533571,0.0,1.0
2012-05-21,0.397,0.399,0.3945,0.399,0,138.958771182351,139.658815369668,138.083715948205,139.658815369668,0,0.0,1.0
2012-05-22,0.368,0.3915,0.368,0.3915,66800,128.80813046626,137.033649667231,128.80813046626,137.033649667231,190.845095810463,0.0,1.0
2012-05-23,0.3635,0.3635,0.358,0.36,35300,127.233031044798,127.233031044798,125.307909529677,126.007953716994,100.850776678283,0.0,1.0
2012-05-24,0.345,0.369,0.345,0.369,63700,120.757622312119,129.158152559918,120.757622312119,129.158152559918,181.988512022851,0.0,1.0
2012-05-25,0.3365,0.35,0.328,0.35,31000,117.782434516023,122.50773278041,114.807246719927,122.50773278041,88.5658378761131,0.0,1.0
2012-05-29,0.344,0.365,0.344,0.3575,92403,120.407600218461,127.758064185285,120.407600218461,125.132898482848,263.991907008595,0.0,1.0
2012-05-30,0.35,0.35,0.3375,0.3375,12247,122.50773278041,122.50773278041,118.132456609681,118.132456609681,34.989219886089,0.0,1.0
2012-05-31,0.327,0.34,0.327,0.34,56600,114.457224626269,119.007511843827,114.457224626269,119.007511843827,161.70407818671,0.0,1.0
2012-06-01,0.3335,0.3335,0.33,0.33,13820,116.732368235048,116.732368235048,115.507290907244,115.507290907244,39.4832219176737,0.0,1.0
2012-06-04,0.3225,0.329,0.3225,0.329,189000,112.882125204807,115.157268813586,112.882125204807,115.157268813586,539.965914793075,0.0,1.0
2012-06-05,0.3225,0.329,0.3225,0.329,0,112.882125204807,115.157268813586,112.882125204807,115.157268813586,0,0.0,1.0
2012-06-06,0.3615,0.3645,0.36,0.3645,8600,126.532986857481,127.583053138456,126.007953716994,127.583053138456,24.569877604341,0.0,1.0
2012-06-07,0.336,0.345,0.32,0.332,53966,117.607423469194,120.757622312119,112.007069970661,116.207335094561,154.178838929752,0.0,1.0
2012-06-08,0.323,0.323,0.313,0.322,56105,113.057136251636,113.057136251636,109.556915315053,112.707114157978,160.289881743204,0.0,1.0
2012-06-11,0.323,0.323,0.313,0.322,0,113.057136251636,113.057136251636,109.556915315053,112.707114157978,0,0.0,1.0
2012-06-12,0.3485,0.3485,0.337,0.3435,17500,121.982699639923,121.982699639923,117.957445562852,120.232589171631,49.9968439623218,0.0,1.0
2012-06-13,0.3185,0.347,0.3185,0.347,26500,111.482036830173,121.457666499435,111.482036830173,121.457666499435,75.7095065715163,0.0,1.0
2012-06-14,0.293,0.309,0.293,0.309,29104,102.556473441886,108.156826940419,102.556473441886,108.156826940419,83.1490369531098,0.0,1.0
2012-06-15,0.311,0.311,0.311,0.311,8000,108.856871127736,108.856871127736,108.856871127736,108.856871127736,22.8557000970614,0.0,1.0
2012-06-18,0.317,0.317,0.302,0.302,3000,110.957003689686,110.957003689686,105.706672284811,105.706672284811,8.57088753639803,0.0,1.0
2012-06-19,0.334,0.334,0.3015,0.3015,3000,116.907379281877,116.907379281877,105.531661237982,105.531661237982,8.57088753639806,0.0,1.0
2012-06-20,0.3265,0.33,0.311,0.33,60400,114.28221357944,115.507290907244,108.856871127736,115.507290907244,172.560535732814,0.0,1.0
2012-06-21,0.312,0.3145,0.309,0.31,93632,109.206893221394,110.08194845554,108.156826940419,108.506849034078,267.503113936008,0.0,1.0
2012-06-22,0.319,0.3195,0.319,0.3195,15500,111.657047877003,111.832058923832,111.657047877003,111.832058923832,44.2829189380563,0.0,1.0
2012-06-25,0.3236,0.326,0.301,0.326,111075,113.267149507831,114.107202532611,105.356650191153,114.107202532611,317.337111035137,0.0,1.0
2012-06-26,0.322,0.322,0.304,0.304,1375,112.707114157978,112.707114157978,106.406716472128,106.406716472128,3.92832345418242,0.0,1.0
2012-06-27,0.3,0.308,0.3,0.308,58500,105.006628097495,107.806804846761,105.006628097495,107.806804846761,167.132306959761,0.0,1.0
2012-06-28,0.279,0.288,0.276,0.288,120000,97.65616413067,100.806362973595,96.6060978496951,100.806362973595,342.835501455921,0.0,1.0
2012-06-29,0.302,0.3125,0.3015,0.307,42410,105.706672284811,109.381904268224,105.531661237982,107.456782753103,121.163780139547,0.0,1.0
2012-07-02,0.302,0.3125,0.3015,0.307,0,105.706672284811,109.381904268224,105.531661237982,107.456782753103,0,0.0,1.0
2012-07-03,0.3275,0.3275,0.316,0.316,4000,114.632235673098,114.632235673098,110.606981596028,110.606981596028,11.4278500485307,0.0,1.0
2012-07-05,0.3485,0.375,0.3485,0.362,86638,121.982699639923,131.258285121868,121.982699639923,126.70799790431,247.521518126151,0.0,1.0
2012-07-06,0.35,0.35,0.3475,0.3475,29000,122.50773278041,122.50773278041,121.632677546265,121.632677546265,82.8519128518479,0.0,1.0
2012-07-09,0.334,0.346,0.3205,0.346,26700,116.907379281877,121.107644405777,112.18208101749,121.107644405777,76.2808990739427,0.0,1.0
2012-07-10,0.35,0.3545,0.338,0.3545,25300,122.50773278041,124.082832201873,118.307467656511,124.082832201873,72.281151556957,0.0,1.0
2012-07-11,0.346,0.346,0.346,0.346,6190,121.107644405777,121.107644405777,121.107644405777,121.107644405777,17.6845979501013,0.0,1.0
2012-07-12,0.346,0.346,0.346,0.346,16000,121.107644405777,121.107644405777,121.107644405777,121.107644405777,45.7114001941229,0.0,1.0
2012-07-13,0.3565,0.3565,0.3565,0.3565,59774,124.782876389189,124.782876389189,124.782876389189,124.782876389189,170.772077200219,0.0,1.0
2012-07-16,0.3615,0.365,0.361,0.361,13200,126.532986857481,127.758064185285,126.357975810652,126.357975810652,37.7119051601513,0.0,1.0
2012-07-17,0.3835,0.3835,0.3615,0.3725,54566,134.233472917964,134.233472917964,126.532986857481,130.383229887723,155.893016437032,0.0,1.0
2012-07-18,0.369,0.369,0.369,0.369,10500,129.158152559918,129.158152559918,129.158152559918,129.158152559918,29.9981063773932,0.0,1.0
2012-07-19,0.355,0.359,0.355,0.359,8500,124.257843248702,125.657931623335,124.257843248702,125.657931623335,24.2841813531277,0.0,1.0
2012-07-20,0.357,0.357,0.357,0.357,4000,124.957887436019,124.957887436019,124.957887436019,124.957887436019,11.4278500485307,0.0,1.0
2012-07-23,0.357,0.357,0.357,0.357,0,124.957887436019,124.957887436019,124.957887436019,124.957887436019,0,0.0,1.0
2012-07-24,0.357,0.357,0.3425,0.3425,7100,124.957887436019,124.957887436019,119.882567077973,119.882567077973,20.2844338361419,0.0,1.0
2012-07-25,0.363,0.363,0.363,0.363,10500,127.058019997969,127.058019997969,127.058019997969,127.058019997969,29.998106377393,0.0,1.0
2012-07-26,0.369,0.369,0.369,0.369,2000,129.158152559918,129.158152559918,129.158152559918,129.158152559918,5.71392502426537,0.0,1.0
2012-07-27,0.369,0.369,0.369,0.369,0,129.158152559918,129.158152559918,129.158152559918,129.158152559918,0,0.0,1.0
2012-07-30,0.369,0.369,0.369,0.369,0,129.158152559918,129.158152559918,129.158152559918,129.158152559918,0,0.0,1.0
2012-07-31,0.365,0.367,0.3625,0.367,14500,127.758064185285,128.458108372602,126.883008951139,128.458108372602,41.4259564259239,0.0,1.0
2012-08-01,0.365,0.367,0.3625,0.367,0,127.758064185285,128.458108372602,126.883008951139,128.458108372602,0,0.0,1.0
2012-08-02,0.365,0.367,0.3625,0.367,0,127.758064185285,128.458108372602,126.883008951139,128.458108372602,0,0.0,1.0
2012-08-03,0.355,0.3581,0.3475,0.353,16425,124.257843248702,125.342911739043,121.632677546265,123.557799061385,46.9256092617792,0.0,1.0
2012-08-06,0.355,0.3581,0.3475,0.353,0,124.257843248702,125.342911739043,121.632677546265,123.557799061385,0,0.0,1.0
2012-08-07,0.347,0.347,0.32,0.347,63000,121.457666499435,121.457666499435,112.007069970661,121.457666499435,179.988638264359,0.0,1.0
2012-08-08,0.304,0.329,0.299,0.329,119465,106.406716472128,115.157268813586,104.656606003836,115.157268813586,341.30702651193,0.0,1.0
2012-08-09,0.32,0.32,0.29,0.293,25268,112.007069970661,112.007069970661,101.506407160911,102.556473441886,72.1897287565684,0.0,1.0
2012-08-10,0.32,0.32,0.29,0.293,0,112.007069970661,112.007069970661,101.506407160911,102.556473441886,0,0.0,1.0
2012-08-13,0.3225,0.3225,0.315,0.315,24250,112.882125204807,112.882125204807,110.256959502369,110.256959502369,69.2813409192173,0.0,1.0
2012-08-14,0.333,0.338,0.308,0.318,70911,116.557357188219,118.307467656511,107.806804846761,111.307025783344,202.59006869784,0.0,1.0
2012-08-15,0.28,0.308,0.28,0.3,45005,98.0061862243283,107.806804846761,98.0061862243283,105.006628097495,128.577597858531,0.0,1.0
2012-08-16,0.33,0.33,0.33,0.33,1500,115.507290907244,115.507290907244,115.507290907244,115.507290907244,4.28544376819902,0.0,1.0
2012-08-17,0.3155,0.3155,0.3155,0.3155,55610,110.431970549199,110.431970549199,110.431970549199,110.431970549199,158.875685299697,0.0,1.0
2012-08-20,0.3065,0.313,0.263,0.304,161167,107.281771706274,109.556915315053,92.055810632137,106.406716472128,460.448077192886,0.0,1.0
2012-08-21,0.2985,0.307,0.2985,0.304,181831,104.481594957007,107.456782753103,104.481594957007,106.406716472128,519.484350543598,0.0,1.0
2012-08-22,0.305,0.31,0.28,0.3095,199350,106.756738565786,108.506849034078,98.0061862243283,108.331837987249,569.53547679365,0.0,1.0
2012-08-23,0.312,0.315,0.301,0.315,52900,109.206893221394,110.256959502369,105.356650191153,110.256959502369,151.133316891819,0.0,1.0
2012-08-24,0.315,0.3205,0.315,0.315,35200,110.256959502369,112.18208101749,110.256959502369,110.256959502369,100.565080427071,0.0,1.0
2012-08-27,0.326,0.329,0.3,0.315,47925,114.107202532611,115.157268813586,105.006628097495,110.256959502369,136.919928393958,0.0,1.0
2012-08-28,0.33,0.33,0.319,0.32,28500,115.507290907244,115.507290907244,111.657047877003,112.007069970661,81.4234315957814,0.0,1.0
2012-08-29,0.3085,0.32,0.3085,0.32,22000,107.98181589359,112.007069970661,107.98181589359,112.007069970661,62.8531752669191,0.0,1.0
2012-08-30,0.313,0.313,0.313,0.313,2200,109.556915315053,109.556915315053,109.556915315053,109.556915315053,6.28531752669187,0.0,1.0
2012-08-31,0.3115,0.3175,0.311,0.311,24000,109.031882174565,111.132014736515,108.856871127736,108.856871127736,68.5671002911844,0.0,1.0
2012-09-04,0.347,0.3475,0.335,0.335,130300,121.457666499435,121.632677546265,117.257401375536,117.257401375536,372.262215330889,0.0,1.0
2012-09-05,0.338,0.356,0.3355,0.349,497700,118.307467656511,124.60786534236,117.432412422365,122.157710686752,1421.91024228843,0.0,1.0
2012-09-06,0.34,0.345,0.34,0.345,100000,119.007511843827,120.757622312119,119.007511843827,120.757622312119,285.696251213268,0.0,1.0
2012-09-07,0.363,0.4081,0.35,0.368,67800,127.058019997969,142.844016421959,122.50773278041,128.80813046626,193.702058322595,0.0,1.0
2012-09-10,0.348,0.35,0.348,0.35,57234,121.807688593094,122.50773278041,121.807688593094,122.50773278041,163.515392419401,0.0,1.0
2012-09-11,0.3597,0.3597,0.3515,0.3515,112897,125.902947088896,125.902947088896,123.032765920898,123.032765920898,322.542496732243,0.0,1.0
2012-09-12,0.3515,0.3515,0.341,0.3465,299397,123.032765920898,123.032765920898,119.357533937486,121.282655452606,855.366005244986,0.0,1.0
2012-09-13,0.3768,0.3768,0.356,0.356,108297,131.888324890453,131.888324890453,124.60786534236,124.60786534236,309.400469176433,0.0,1.0
2012-09-14,0.415,0.416,0.378,0.378,182404,145.259168868201,145.609190961859,132.308351402843,132.308351402843,521.121390063048,0.0,1.0
2012-09-17,0.415,0.415,0.399,0.4,95000,145.259168868201,145.259168868201,139.658815369668,140.008837463326,271.411438652604,0.0,1.0
2012-09-18,0.3975,0.403,0.392,0.398,44800,139.13378222918,141.058903744301,137.20866071406,139.30879327601,127.991920543544,0.0,1.0
2012-09-19,0.382,0.3985,0.382,0.385,86925,133.708439777477,139.483804322839,133.708439777477,134.758506058451,248.341466367132,0.0,1.0
2012-09-20,0.4003,0.432,0.3595,0.375,193922,140.113844091424,151.209544460392,125.832942670164,131.258285121868,554.027884277792,0.0,1.0
2012-09-21,0.415,0.447,0.415,0.444,274052,145.259168868201,156.459875865267,145.259168868201,155.409809584292,782.956290374984,0.0,1.0
2012-09-24,0.373,0.373,0.373,0.373,33000,130.558240934552,130.558240934552,130.558240934552,130.558240934552,94.2797629003781,0.0,1.0
2012-09-25,0.355,0.371,0.355,0.371,63000,124.257843248702,129.858196747235,124.257843248702,129.858196747235,179.988638264359,0.0,1.0
2012-09-26,0.348,0.358,0.344,0.349,112250,121.807688593094,125.307909529677,120.407600218461,122.157710686752,320.694041986892,0.0,1.0
2012-09-27,0.373,0.373,0.355,0.364,2875,130.558240934552,130.558240934552,124.257843248702,127.408042091627,8.21376722238142,0.0,1.0
2012-09-28,0.3712,0.3745,0.3712,0.3745,14000,129.928201165967,131.083274075039,129.928201165967,131.083274075039,39.9974751698574,0.0,1.0
2012-10-01,0.3735,0.3901,0.366,0.366,66890,130.733251981381,136.543618736109,128.108086278943,128.108086278943,191.102222436555,0.0,1.0
2012-10-02,0.3785,0.3895,0.3785,0.386,106700,132.483362449672,136.333605479914,132.483362449672,135.10852815211,304.837900044558,0.0,1.0
2012-10-03,0.354,0.382,0.354,0.382,43000,123.907821155044,133.708439777477,123.907821155044,133.708439777477,122.849388021705,0.0,1.0
2012-10-04,0.376,0.376,0.376,0.376,10720,131.608307215527,131.608307215527,131.608307215527,131.608307215527,30.6266381300622,0.0,1.0
2012-10-05,0.37,0.3875,0.3595,0.3825,59750,129.508174653577,135.633561292597,125.832942670164,133.883450824306,170.703510099927,0.0,1.0
2012-10-08,0.37,0.37,0.37,0.37,7000,129.508174653577,129.508174653577,129.508174653577,129.508174653577,19.9987375849287,0.0,1.0
2012-10-09,0.3765,0.3765,0.371,0.371,164000,131.783318262356,131.783318262356,129.858196747235,129.858196747235,468.541851989758,0.0,1.0
2012-10-10,0.3655,0.3655,0.355,0.355,61000,127.933075232114,127.933075232114,124.257843248702,124.257843248702,174.274713240094,0.0,1.0
2012-10-11,0.348,0.356,0.3445,0.356,181500,121.807688593094,124.60786534236,120.58261126529,124.60786534236,518.53869595208,0.0,1.0
2012-10-12,0.35,0.35,0.331,0.348,236500,122.50773278041,122.50773278041,115.857313000902,121.807688593094,675.67163411938,0.0,1.0
2012-10-15,0.335,0.335,0.335,0.335,321200,117.257401375536,117.257401375536,117.257401375536,117.257401375536,917.656358897013,0.0,1.0
2012-10-16,0.3396,0.3396,0.3396,0.3396,233500,118.867503006364,118.867503006364,118.867503006364,118.867503006364,667.10074658298,0.0,1.0
2012-10-17,0.33,0.353,0.33,0.3439,150720,115.507290907244,123.557799061385,115.507290907244,120.372598009095,430.601389828637,0.0,1.0
2012-10-18,0.3171,0.336,0.3171,0.336,62900,110.992005899052,117.607423469194,110.992005899052,117.607423469194,179.702942013145,0.0,1.0
2012-10-19,0.358,0.358,0.332,0.332,77004,125.307909529677,125.307909529677,116.207335094561,116.207335094561,219.997541284265,0.0,1.0
2012-10-22,0.363,0.363,0.354,0.3545,99412,127.058019997969,127.058019997969,123.907821155044,124.082832201873,284.016357256133,0.0,1.0
2012-10-23,0.34,0.354,0.34,0.354,2200,119.007511843827,123.907821155044,119.007511843827,123.907821155044,6.2853175266919,0.0,1.0
2012-10-24,0.3622,0.3622,0.3622,0.3622,40000,126.778002323042,126.778002323042,126.778002323042,126.778002323042,114.278500485307,0.0,1.0
2012-10-25,0.3495,0.368,0.3495,0.355,86610,122.332721733581,128.80813046626,122.332721733581,124.257843248702,247.441523175812,0.0,1.0
2012-10-26,0.3635,0.366,0.36,0.36,81400,127.233031044798,128.108086278943,126.007953716994,126.007953716994,232.556748487599,0.0,1.0
2012-10-31,0.378,0.385,0.377,0.385,115220,132.308351402843,134.758506058451,131.958329309185,134.758506058451,329.179220647928,0.0,1.0
2012-11-01,0.3785,0.394,0.3735,0.389,30000,132.483362449672,137.908704901376,130.733251981381,136.158594433085,85.7088753639806,0.0,1.0
2012-11-02,0.367,0.3735,0.364,0.3735,67268,128.458108372602,130.733251981381,127.408042091627,130.733251981381,192.182154266141,0.0,1.0
2012-11-05,0.3735,0.3735,0.37,0.37,8400,130.733251981381,130.733251981381,129.508174653577,129.508174653577,23.9984851019145,0.0,1.0
2012-11-06,0.357,0.378,0.357,0.378,260132,124.957887436019,132.308351402843,124.957887436019,132.308351402843,743.187372206095,0.0,1.0
2012-11-07,0.369,0.374,0.369,0.374,4000,129.158152559918,130.90826302821,129.158152559918,130.90826302821,11.4278500485307,0.0,1.0
2012-11-08,0.381,0.381,0.3689,0.3689,167926,133.358417683818,133.358417683818,129.123150350553,129.123150350553,479.758286812393,0.0,1.0
2012-11-09,0.371,0.378,0.371,0.3725,285530,129.858196747235,132.308351402843,129.858196747235,130.383229887723,815.748506089243,0.0,1.0
2012-11-12,0.368,0.385,0.3626,0.371,211300,128.80813046626,134.758506058451,126.918011160505,129.858196747235,603.676178813635,0.0,1.0
2012-11-13,0.36,0.36,0.355,0.355,133500,126.007953716994,126.007953716994,124.257843248702,124.257843248702,381.404495369711,0.0,1.0
2012-11-14,0.355,0.36,0.347,0.352,33500,124.257843248702,126.007953716994,121.457666499435,123.207776967727,95.7082441564447,0.0,1.0
2012-11-15,0.34,0.345,0.34,0.345,13090,119.007511843827,120.757622312119,119.007511843827,120.757622312119,37.3976392838168,0.0,1.0
2012-11-16,0.3375,0.345,0.334,0.339,142300,118.132456609681,120.757622312119,116.907379281877,118.657489750169,406.545765476482,0.0,1.0
2012-11-19,0.35,0.35,0.341,0.341,44711,122.50773278041,122.50773278041,119.357533937486,119.357533937486,127.737650879965,0.0,1.0
2012-11-20,0.36,0.36,0.3485,0.359,19625,126.007953716994,126.007953716994,121.982699639923,125.657931623335,56.0678893006036,0.0,1.0
2012-11-21,0.362,0.372,0.35,0.35,60500,126.70799790431,130.208218840893,122.50773278041,122.50773278041,172.846231984027,0.0,1.0
2012-11-23,0.365,0.365,0.363,0.3645,65300,127.758064185285,127.758064185285,127.058019997969,127.583053138456,186.559652042264,0.0,1.0
2012-11-26,0.361,0.369,0.361,0.369,16000,126.357975810652,129.158152559918,126.357975810652,129.158152559918,45.7114001941228,0.0,1.0
2012-11-27,0.3545,0.36,0.3545,0.36,27185,124.082832201873,126.007953716994,124.082832201873,126.007953716994,77.6665258923267,0.0,1.0
2012-11-28,0.35,0.3775,0.342,0.358,32788,122.50773278041,132.133340356014,119.707556031144,125.307909529677,93.6740868478065,0.0,1.0
2012-11-29,0.3495,0.363,0.3495,0.363,10760,122.332721733581,127.058019997969,122.332721733581,127.058019997969,30.7409166305477,0.0,1.0
2012-11-30,0.362,0.362,0.362,0.362,6900,126.70799790431,126.70799790431,126.70799790431,126.70799790431,19.7130413337155,0.0,1.0
2012-12-03,0.364,0.378,0.354,0.378,66200,127.408042091627,132.308351402843,123.907821155044,132.308351402843,189.130918303183,0.0,1.0
2012-12-04,0.393,0.393,0.388,0.388,80127,137.558682807718,137.558682807718,135.808572339426,135.808572339426,228.919835209655,0.0,1.0
2012-12-05,0.35,0.3805,0.35,0.3805,86100,122.50773278041,133.183406636989,122.50773278041,133.183406636989,245.984472294624,0.0,1.0
2012-12-06,0.3544,0.3544,0.3544,0.3544,74000,124.047829992507,124.047829992507,124.047829992507,124.047829992507,211.415225897818,0.0,1.0
2012-12-07,0.3765,0.395,0.368,0.3815,66300,131.783318262356,138.258726995035,128.80813046626,133.533428730647,189.416614554396,0.0,1.0
2012-12-10,0.392,0.401,0.377,0.377,352468,137.20866071406,140.358859556985,131.958329309185,131.958329309185,1006.98786272638,0.0,1.0
2012-12-11,0.3925,0.4085,0.3925,0.4085,51240,137.383671760889,142.984025259422,137.383671760889,142.984025259422,146.390759121678,0.0,1.0
2012-12-12,0.41,0.41,0.3945,0.395,57450,143.509058399909,143.509058399909,138.083715948205,138.258726995035,164.132496322023,0.0,1.0
2012-12-13,0.392,0.392,0.392,0.392,35500,137.20866071406,137.20866071406,137.20866071406,137.20866071406,101.42216918071,0.0,1.0
2012-12-14,0.3725,0.39,0.3725,0.376,80947,130.383229887723,136.508616526743,130.383229887723,131.608307215527,231.262544469603,0.0,1.0
2012-12-17,0.368,0.387,0.36,0.387,73034,128.80813046626,135.458550245768,126.007953716994,135.458550245768,208.655400111098,0.0,1.0
2012-12-18,0.36,0.373,0.36,0.373,90550,126.007953716994,130.558240934552,126.007953716994,130.558240934552,258.697955473613,0.0,1.0
2012-12-19,0.361,0.361,0.349,0.36,151560,126.357975810652,126.357975810652,122.157710686752,126.007953716994,433.001238338828,0.0,1.0
2012-12-20,0.349,0.361,0.347,0.36,235380,122.157710686752,126.357975810652,121.457666499435,126.007953716994,672.47183610579,0.0,1.0
2012-12-21,0.3495,0.35,0.342,0.342,45199,122.332721733581,122.50773278041,119.707556031144,119.707556031144,129.131848585885,0.0,1.0
2012-12-24,0.3505,0.3505,0.335,0.335,2200,122.68274382724,122.68274382724,117.257401375536,117.257401375536,6.28531752669187,0.0,1.0
2012-12-26,0.33,0.35,0.327,0.327,51000,115.507290907244,122.50773278041,114.457224626269,114.457224626269,145.705088118767,0.0,1.0
2012-12-27,0.339,0.353,0.339,0.34,31100,118.657489750169,123.557799061385,118.657489750169,119.007511843827,88.8515341273262,0.0,1.0
2012-12-28,0.35,0.35,0.334,0.336,47250,122.50773278041,122.50773278041,116.907379281877,117.607423469194,134.991478698269,0.0,1.0
2012-12-31,0.3545,0.355,0.346,0.3545,85400,124.082832201873,124.257843248702,121.107644405777,124.082832201873,243.98459853613,0.0,1.0
2013-01-02,0.3835,0.3835,0.3585,0.3585,43000,134.233472917964,134.233472917964,125.482920576506,125.482920576506,122.849388021705,0.0,1.0
2013-01-03,0.37,0.3835,0.3675,0.3835,20846,129.508174653577,134.233472917964,128.633119419431,134.233472917964,59.5562405279177,0.0,1.0
2013-01-04,0.362,0.371,0.357,0.371,25050,126.70799790431,129.858196747235,124.957887436019,129.858196747235,71.5669109289237,0.0,1.0
2013-01-07,0.371,0.371,0.349,0.351,8500,129.858196747235,129.858196747235,122.157710686752,122.857754874069,24.2841813531278,0.0,1.0
2013-01-08,0.345,0.365,0.345,0.365,29478,120.757622312119,127.758064185285,120.757622312119,127.758064185285,84.2175409326469,0.0,1.0
2013-01-09,0.351,0.351,0.3415,0.3415,12960,122.857754874069,122.857754874069,119.532544984315,119.532544984315,37.0262341572394,0.0,1.0
2013-01-10,0.355,0.355,0.355,0.355,10000,124.257843248702,124.257843248702,124.257843248702,124.257843248702,28.5696251213268,0.0,1.0
2013-01-11,0.368,0.3735,0.3535,0.3535,21083,128.80813046626,130.733251981381,123.732810108215,123.732810108215,60.2333406432933,0.0,1.0
2013-01-14,0.357,0.37,0.357,0.37,22500,124.957887436019,129.508174653577,124.957887436019,129.508174653577,64.281656522985,0.0,1.0
2013-01-15,0.353,0.3585,0.35,0.35,94000,123.557799061385,125.482920576506,122.50773278041,122.50773278041,268.554476140472,0.0,1.0
2013-01-16,0.347,0.358,0.344,0.344,9100,121.457666499435,125.307909529677,120.407600218461,120.407600218461,25.9983588604075,0.0,1.0
2013-01-17,0.358,0.358,0.3475,0.3575,29100,125.307909529677,125.307909529677,121.632677546265,125.132898482848,83.1376091030608,0.0,1.0
2013-01-18,0.358,0.358,0.3475,0.3575,0,125.307909529677,125.307909529677,121.632677546265,125.132898482848,0,0.0,1.0
2013-01-22,0.345,0.35,0.345,0.345,43792,120.757622312119,122.50773278041,120.757622312119,120.757622312119,125.112102331314,0.0,1.0
2013-01-23,0.333,0.345,0.333,0.337,12500,116.557357188219,120.757622312119,116.557357188219,117.957445562852,35.7120314016585,0.0,1.0
2013-01-24,0.327,0.33,0.316,0.33,184900,114.457224626269,115.507290907244,110.606981596028,115.507290907244,528.252368493333,0.0,1.0
2013-01-25,0.284,0.313,0.268,0.313,394780,99.4062745989616,109.556915315053,93.8059211004286,109.556915315053,1127.87166053974,0.0,1.0
2013-01-28,0.294,0.294,0.2705,0.2705,40000,102.906495535545,102.906495535545,94.6809763345744,94.6809763345744,114.278500485307,0.0,1.0
2013-01-29,0.288,0.295,0.279,0.294,29800,100.806362973595,103.256517629203,97.65616413067,102.906495535545,85.1374828615536,0.0,1.0
2013-01-30,0.288,0.292,0.288,0.292,43500,100.806362973595,102.206451348228,100.806362973595,102.206451348228,124.277869277771,0.0,1.0
2013-01-31,0.286,0.287,0.286,0.286,30000,100.106318786278,100.456340879937,100.106318786278,100.106318786278,85.7088753639805,0.0,1.0
2013-02-01,0.276,0.288,0.272,0.2726,74837,96.6060978496951,100.806362973595,95.2060094750618,95.4160227312568,213.806503520473,0.0,1.0
2013-02-04,0.276,0.281,0.272,0.272,38000,96.6060978496951,98.3562083179867,95.2060094750618,95.2060094750618,108.564575461042,0.0,1.0
2013-02-05,0.2735,0.2735,0.26,0.27,397300,95.7310426155493,95.7310426155493,91.005744351162,94.5059652877452,1135.07120607031,0.0,1.0
2013-02-06,0.2715,0.272,0.26,0.2685,91500,95.0309984282327,95.2060094750618,91.005744351162,93.9809321472577,261.41206986014,0.0,1.0
2013-02-07,0.268,0.271,0.261,0.261,78000,93.8059211004286,94.8559873814035,91.3557664448203,91.3557664448203,222.843075946349,0.0,1.0
2013-02-08,0.2647,0.27,0.26,0.27,636500,92.6508481913561,94.5059652877452,91.005744351162,94.5059652877452,1818.45663897245,0.0,1.0
2013-02-11,0.26,0.26,0.25,0.252,22200,91.005744351162,91.005744351162,87.5055234145789,88.2055676018955,63.4245677693454,0.0,1.0
2013-02-12,0.252,0.255,0.24,0.25,537650,88.2055676018955,89.2556338828705,84.0053024779957,87.5055234145789,1536.04589464813,0.0,1.0
2013-02-13,0.24,0.25,0.234,0.247,324214,84.0053024779957,87.5055234145789,81.9051699160458,86.4554571336039,926.267243908584,0.0,1.0
2013-02-14,0.245,0.245,0.239,0.239,21200,85.7554129462873,85.7554129462873,83.6552803843374,83.6552803843374,60.5676052572127,0.0,1.0
2013-02-15,0.234,0.244,0.2255,0.239,89730,81.9051699160458,85.405390852629,78.9299821199502,83.6552803843374,256.355246213665,0.0,1.0
2013-02-19,0.23,0.23,0.2095,0.2295,97159,80.5050815414126,80.5050815414126,73.3296286214171,80.3300704945834,277.579620716299,0.0,1.0
2013-02-20,0.22,0.225,0.216,0.225,30668,77.0048606048294,78.754971073121,75.6047722301961,78.754971073121,87.6173263220849,0.0,1.0
2013-02-21,0.22,0.233,0.21,0.22,48462,77.0048606048294,81.5551478223875,73.5046396682463,77.0048606048294,138.454117262974,0.0,1.0
2013-02-22,0.2175,0.235,0.2175,0.235,6650,76.1298053706836,82.2551920097041,76.1298053706836,82.2551920097041,18.9988007056823,0.0,1.0
2013-02-25,0.234,0.24,0.219,0.2275,63300,81.9051699160458,84.0053024779957,76.6548385111711,79.6300263072668,180.845727017998,0.0,1.0
2013-02-26,0.2215,0.234,0.218,0.234,22080,77.5298937453169,81.9051699160458,76.3048164175128,81.9051699160458,63.0817322678895,0.0,1.0
2013-02-27,0.219,0.219,0.218,0.218,23400,76.6548385111711,76.6548385111711,76.3048164175128,76.3048164175128,66.8529227839046,0.0,1.0
2013-02-28,0.2205,0.2205,0.2205,0.2205,700,77.1798716516586,77.1798716516586,77.1798716516586,77.1798716516586,1.99987375849287,0.0,1.0
2013-03-01,0.2265,0.229,0.2155,0.2155,19500,79.2800042136085,80.1550594477543,75.429761183367,75.429761183367,55.7107689865872,0.0,1.0
2013-03-04,0.21,0.219,0.2092,0.211,98000,73.5046396682463,76.6548385111711,73.2246219933196,73.8546617619046,279.982326189002,0.0,1.0
2013-03-05,0.2015,0.2045,0.2015,0.2044,88500,70.5294518721506,71.5795181531255,70.5294518721506,71.5445159437597,252.841182323742,0.0,1.0
2013-03-06,0.208,0.208,0.204,0.204,110730,72.8045954809296,72.8045954809296,71.4045071062964,71.4045071062964,316.351458968451,0.0,1.0
2013-03-07,0.214,0.214,0.214,0.214,3200,74.9047280428795,74.9047280428795,74.9047280428795,74.9047280428795,9.14228003882457,0.0,1.0
2013-03-08,0.208,0.22,0.208,0.22,21440,72.8045954809296,77.0048606048294,72.8045954809296,77.0048606048294,61.2532762601246,0.0,1.0
2013-03-11,0.208,0.22,0.208,0.22,0,72.8045954809296,77.0048606048294,72.8045954809296,77.0048606048294,0,0.0,1.0
2013-03-12,0.22,0.222,0.209,0.22,97280,77.0048606048294,77.704904792146,73.1546175745879,77.0048606048294,277.925313180267,0.0,1.0
2013-03-13,0.204,0.222,0.204,0.222,44550,71.4045071062964,77.704904792146,71.4045071062964,77.704904792146,127.277679915511,0.0,1.0
2013-03-14,0.204,0.222,0.204,0.222,0,71.4045071062964,77.704904792146,71.4045071062964,77.704904792146,0,0.0,1.0
2013-03-15,0.25,0.25,0.2125,0.22,1949582,87.5055234145789,87.5055234145789,74.379694902392,77.0048606048294,5569.88268832865,0.0,1.0
2013-03-18,0.2565,0.26,0.2565,0.26,21000,89.7806670233579,91.005744351162,89.7806670233579,91.005744351162,59.9962127547862,0.0,1.0
2013-03-19,0.255,0.265,0.253,0.2555,42931,89.2556338828705,92.7558548194536,88.5555896955538,89.4306449296996,122.652257608368,0.0,1.0
2013-03-20,0.255,0.265,0.253,0.2555,0,89.2556338828705,92.7558548194536,88.5555896955538,89.4306449296996,0,0.0,1.0
2013-03-21,0.26,0.26,0.256,0.256,13000,91.005744351162,91.005744351162,89.6056559765288,89.6056559765288,37.1405126577248,0.0,1.0
2013-03-22,0.284,0.284,0.27,0.27,18000,99.4062745989616,99.4062745989616,94.5059652877452,94.5059652877452,51.4253252183882,0.0,1.0
2013-03-25,0.268,0.272,0.268,0.272,308750,93.8059211004286,95.2060094750618,93.8059211004286,95.2060094750618,882.087175620963,0.0,1.0
2013-03-26,0.261,0.2737,0.2555,0.27,56000,91.3557664448203,95.801047034281,89.4306449296996,94.5059652877452,159.98990067943,0.0,1.0
2013-03-27,0.2705,0.271,0.253,0.2561,706897,94.6809763345744,94.8559873814035,88.5555896955538,89.6406581858946,2019.57822893905,0.0,1.0
2013-03-28,0.2685,0.271,0.26,0.2685,166000,93.9809321472577,94.8559873814035,91.005744351162,93.9809321472577,474.255777014024,0.0,1.0
2013-04-01,0.27,0.277,0.27,0.277,104000,94.5059652877452,96.9561199433534,94.5059652877452,96.9561199433534,297.124101261798,0.0,1.0
2013-04-02,0.2614,0.27,0.26,0.27,150461,91.4957752822837,94.5059652877452,91.005744351162,94.5059652877452,429.861436537995,0.0,1.0
2013-04-03,0.21,0.26,0.2,0.246,292661,73.5046396682463,91.005744351162,70.0044187316631,86.1054350399456,836.121505763261,0.0,1.0
2013-04-04,0.2173,0.2205,0.201,0.201,109140,76.059800951952,77.1798716516586,70.3544408253214,70.3544408253214,311.80888857416,0.0,1.0
2013-04-05,0.2406,0.246,0.226,0.2304,230000,84.2153157341907,86.1054350399456,79.1049931667793,80.6450903788759,657.101377790516,0.0,1.0
2013-04-08,0.244,0.25,0.225,0.246,98720,85.405390852629,87.5055234145789,78.754971073121,86.1054350399456,282.039339197738,0.0,1.0
2013-04-09,0.24,0.247,0.24,0.247,16999,84.0053024779957,86.4554571336039,84.0053024779957,86.4554571336039,48.5655057437434,0.0,1.0
2013-04-10,0.2316,0.2515,0.22,0.2512,133260,81.0651168912659,88.0305565550664,77.0048606048294,87.9255499269689,380.7188243668,0.0,1.0
2013-04-11,0.2255,0.23,0.2255,0.23,38000,78.9299821199502,80.5050815414126,78.9299821199502,80.5050815414126,108.564575461042,0.0,1.0
2013-04-12,0.2122,0.22,0.2,0.22,198409,74.2746882742945,77.0048606048294,70.0044187316631,77.0048606048294,566.847075069733,0.0,1.0
2013-04-15,0.1635,0.199,0.1467,0.1888,550573,57.2286123131346,69.6543966380048,51.3482411396749,66.08417128269,1572.96642119242,0.0,1.0
2013-04-16,0.1814,0.186,0.165,0.176,1687643,63.4940077896184,65.1041094204467,57.7536454536221,61.6038884838635,4821.53278486313,0.0,1.0
2013-04-17,0.1852,0.1852,0.17,0.17,86960,64.82409174552,64.82409174552,59.5037559219136,59.5037559219136,248.441460055058,0.0,1.0
2013-04-18,0.1775,0.19,0.1775,0.1875,120500,62.128921624351,66.5041977950799,62.128921624351,65.6291425609342,344.263982711988,0.0,1.0
2013-04-19,0.185,0.191,0.185,0.191,12300,64.7540873267884,66.8542198887383,64.7540873267884,66.8542198887383,35.1406388992319,0.0,1.0
2013-04-22,0.19,0.1901,0.19,0.19,75700,66.5041977950799,66.5392000044458,66.5041977950799,66.5041977950799,216.272062168444,0.0,1.0
2013-04-23,0.181,0.185,0.178,0.185,84500,63.3539989521551,64.7540873267884,62.3039326711802,64.7540873267884,241.413332275211,0.0,1.0
2013-04-24,0.186,0.186,0.18,0.1805,60512,65.1041094204467,65.1041094204467,63.0039768584968,63.1789879053259,172.880515534172,0.0,1.0
2013-04-25,0.185,0.194,0.169,0.189,100000,64.7540873267884,67.9042861697132,59.1537338282553,66.1541757014216,285.696251213267,0.0,1.0
2013-04-26,0.17,0.1767,0.17,0.1767,207500,59.5037559219136,61.8489039494243,59.5037559219136,61.8489039494243,592.819721267531,0.0,1.0
2013-04-29,0.17,0.1825,0.17,0.18,66340,59.5037559219136,63.8790320926426,59.5037559219136,63.0039768584968,189.530893054882,0.0,1.0
2013-04-30,0.1837,0.1837,0.1637,0.166,24398,64.2990586050326,64.2990586050326,57.2986167318663,58.1036675472804,69.704171371013,0.0,1.0
2013-05-01,0.166,0.169,0.166,0.169,83400,58.1036675472804,59.1537338282553,58.1036675472804,59.1537338282553,238.270673511865,0.0,1.0
2013-05-02,0.1738,0.174,0.1738,0.174,30000,60.8338398778152,60.9038442965469,60.8338398778152,60.9038442965469,85.7088753639803,0.0,1.0
2013-05-03,0.1787,0.1787,0.176,0.176,22000,62.548948136741,62.548948136741,61.6038884838635,61.6038884838635,62.8531752669189,0.0,1.0
2013-05-06,0.165,0.1765,0.165,0.1765,13180,57.7536454536221,61.7788995306927,57.7536454536221,61.7788995306927,37.6547659099087,0.0,1.0
2013-05-07,0.16,0.1615,0.16,0.1615,150480,56.0035349853305,56.528568125818,56.0035349853305,56.528568125818,429.915718825725,0.0,1.0
2013-05-08,0.1745,0.1745,0.167,0.172,31500,61.0788553433761,61.0788553433761,58.4536896409387,60.2038001092303,89.9943191321792,0.0,1.0
2013-05-09,0.17,0.172,0.1545,0.172,56299,59.5037559219136,60.2038001092303,54.0784134702097,60.2038001092303,160.844132470558,0.0,1.0
2013-05-10,0.158,0.168,0.158,0.16,22560,55.3034907980139,58.803711734597,55.3034907980139,56.0035349853305,64.4530742737131,0.0,1.0
2013-05-13,0.1733,0.1733,0.1581,0.1581,21115,60.6588288309861,60.6588288309861,55.3384930073797,55.3384930073797,60.3247634436814,0.0,1.0
2013-05-14,0.165,0.175,0.165,0.175,107500,57.7536454536221,61.2538663902052,57.7536454536221,61.2538663902052,307.123470054262,0.0,1.0
2013-05-15,0.162,0.179,0.162,0.179,134750,56.7035791726471,62.6539547648385,56.7035791726471,62.6539547648385,384.975698509878,0.0,1.0
2013-05-16,0.1622,0.175,0.1622,0.175,11400,56.7735835913788,61.2538663902052,56.7735835913788,61.2538663902052,32.5693726383125,0.0,1.0
2013-05-17,0.163,0.163,0.162,0.162,18100,57.0536012663054,57.0536012663054,56.7035791726471,56.7035791726471,51.7110214696015,0.0,1.0
2013-05-20,0.1709,0.1709,0.162,0.165,7400,59.8187758062061,59.8187758062061,56.7035791726471,57.7536454536221,21.1415225897818,0.0,1.0
2013-05-21,0.162,0.165,0.1575,0.1575,49503,56.7035791726471,57.7536454536221,55.1284797511847,55.1284797511847,141.428215238104,0.0,1.0
2013-05-22,0.157,0.169,0.1547,0.1547,35200,54.9534687043555,59.1537338282553,54.1484178889414,54.1484178889414,100.56508042707,0.0,1.0
2013-05-23,0.1552,0.1745,0.1552,0.1742,89700,54.3234289357706,61.0788553433761,54.3234289357706,60.9738487152786,256.269537338301,0.0,1.0
2013-05-24,0.1552,0.1745,0.1552,0.1742,0,54.3234289357706,61.0788553433761,54.3234289357706,60.9738487152786,0,0.0,1.0
2013-05-28,0.1665,0.1665,0.156,0.156,19225,58.2786785941095,58.2786785941095,54.6034466106972,54.6034466106972,54.9251042957507,0.0,1.0
2013-05-29,0.162,0.162,0.155,0.16,205000,56.7035791726471,56.7035791726471,54.2534245170389,56.0035349853305,585.677314987199,0.0,1.0
2013-05-30,0.162,0.1623,0.162,0.162,109320,56.7035791726471,56.8085858007446,56.7035791726471,56.7035791726471,312.323141826344,0.0,1.0
2013-05-31,0.1805,0.1805,0.16,0.16,6200,63.1789879053259,63.1789879053259,56.0035349853305,56.0035349853305,17.7131675752226,0.0,1.0
2013-06-03,0.17,0.1851,0.165,0.1771,82500,59.5037559219136,64.7890895361542,57.7536454536221,61.9889127868877,235.699407250946,0.0,1.0
2013-06-04,0.162,0.162,0.162,0.162,46000,56.7035791726471,56.7035791726471,56.7035791726471,56.7035791726471,131.420275558103,0.0,1.0
2013-06-05,0.1741,0.1741,0.1741,0.1741,10500,60.9388465059127,60.9388465059127,60.9388465059127,60.9388465059127,29.9981063773931,0.0,1.0
2013-06-06,0.1664,0.1742,0.1664,0.1741,38200,58.2436763847437,60.9738487152786,58.2436763847437,60.9388465059127,109.135967963468,0.0,1.0
2013-06-07,0.1675,0.1763,0.1675,0.1763,30250,58.6287006877679,61.708895111961,58.6287006877679,61.708895111961,86.4231159920134,0.0,1.0
2013-06-10,0.1619,0.1619,0.1616,0.1616,10400,56.6685769632813,56.6685769632813,56.5635703351838,56.5635703351838,29.7124101261798,0.0,1.0
2013-06-11,0.16,0.16,0.16,0.16,10000,56.0035349853305,56.0035349853305,56.0035349853305,56.0035349853305,28.5696251213268,0.0,1.0
2013-06-12,0.164,0.164,0.164,0.164,56860,57.4036233599637,57.4036233599637,57.4036233599637,57.4036233599637,162.446888439864,0.0,1.0
2013-06-13,0.1572,0.1622,0.1572,0.1622,47500,55.0234731230872,56.7735835913788,55.0234731230872,56.7735835913788,135.705719326302,0.0,1.0
2013-06-14,0.17,0.177,0.168,0.168,125000,59.5037559219136,61.9539105775218,58.803711734597,58.803711734597,357.120314016585,0.0,1.0
2013-06-17,0.159,0.1721,0.159,0.17,105500,55.6535128916722,60.2388023185961,55.6535128916722,59.5037559219136,301.409545029997,0.0,1.0
2013-06-18,3.96,3.96,3.96,3.96,300,55.4434996354772,55.4434996354772,55.4434996354772,55.4434996354772,21.4272188409951,0.0,0.04
2013-06-19,2.13,3.24,2.12,3.2,24400,29.8218823796885,45.3628633381177,29.6818735422252,44.8028279882644,1742.74713240093,0.0,1.0
2013-06-20,2.03,2.364,1.81,1.84,32900,28.4217940050552,33.0980891763303,25.341599580862,25.761626093252,2349.85166622913,0.0,1.0
2013-06-21,2.096,2.24,2.0368,2.24,1049611,29.3458523323132,31.3619795917851,28.5170000145303,31.3619795917851,74967.4819830522,0.0,1.0
2013-06-24,2.286,2.325,2.086,2.086,17911,32.0060202441164,32.5520547102233,29.2058434948498,29.2058434948498,1279.27638887021,0.0,1.0
2013-06-25,2.049,2.33,2.046,2.33,3757,28.6878107962355,32.622059128955,28.6458081449965,32.622059128955,268.340203952062,0.0,1.0
2013-06-26,1.82,1.991,1.82,1.991,9220,25.4816084183254,27.8757595389482,25.4816084183254,27.8757595389482,658.529859046581,0.0,1.0
2013-06-27,1.7,1.75,1.7,1.75,2200,23.8015023687655,24.5015465560821,23.8015023687655,24.5015465560821,157.132938167297,0.0,1.0
2013-06-28,1.64,1.719,1.56,1.56,17460,22.9614493439855,24.0675191599458,21.8413786442789,21.8413786442789,1247.06413654591,0.0,1.0
2013-07-01,1.92,1.92,1.86,1.86,300,26.8816967929586,26.8816967929586,26.0416437681787,26.0416437681787,21.4272188409951,0.0,1.0
2013-07-02,1.89,1.95,1.844,1.868,10400,26.4616702805687,27.3017233053486,25.8176296282374,26.1536508381493,742.810253154494,0.0,1.0
2013-07-03,1.841,1.89,1.75,1.89,2620,25.7756269769984,26.4616702805687,24.5015465560821,26.4616702805687,187.13104454469,0.0,1.0
2013-07-05,1.72,1.8,1.72,1.795,4080,24.0815200436921,25.2015907433987,24.0815200436921,25.1315863246671,291.410176237533,0.0,1.0
2013-07-08,1.72,1.8,1.72,1.795,0,24.0815200436921,25.2015907433987,24.0815200436921,25.1315863246671,0,0.0,1.0
2013-07-09,1.845,1.845,1.845,1.845,2000,25.8316305119837,25.8316305119837,25.8316305119837,25.8316305119837,142.848125606634,0.0,1.0
2013-07-10,1.91,1.91,1.91,1.91,1000,26.7416879554953,26.7416879554953,26.7416879554953,26.7416879554953,71.4240628033169,0.0,1.0
2013-07-11,1.88,1.92,1.88,1.92,1400,26.3216614431053,26.8816967929586,26.3216614431053,26.8816967929586,99.9936879246438,0.0,1.0
2013-07-12,1.88,1.92,1.88,1.92,0,26.3216614431053,26.8816967929586,26.3216614431053,26.8816967929586,0,0.0,1.0
2013-07-15,1.88,1.92,1.88,1.92,0,26.3216614431053,26.8816967929586,26.3216614431053,26.8816967929586,0,0.0,1.0
2013-07-16,1.88,1.92,1.88,1.92,0,26.3216614431053,26.8816967929586,26.3216614431053,26.8816967929586,0,0.0,1.0
2013-07-17,1.82,1.89,1.82,1.89,2100,25.4816084183254,26.4616702805687,25.4816084183254,26.4616702805687,149.990531886965,0.0,1.0
2013-07-18,1.82,1.89,1.82,1.89,0,25.4816084183254,26.4616702805687,25.4816084183254,26.4616702805687,0,0.0,1.0
2013-07-19,1.82,1.89,1.82,1.89,0,25.4816084183254,26.4616702805687,25.4816084183254,26.4616702805687,0,0.0,1.0
2013-07-22,1.77,1.77,1.68,1.71,10856,24.7815642310087,24.7815642310087,23.5214846938388,23.9415112062288,775.37962579281,0.0,1.0
2013-07-23,1.663,1.793,1.661,1.79,3020,23.2834696701511,25.1035845571744,23.2554679026585,25.0615819059354,215.700669666018,0.0,1.0
2013-07-24,1.779,1.854,1.69,1.854,57400,24.9075721847257,25.9576384657007,23.6614935313021,25.9576384657007,4099.7412049104,0.0,1.0
2013-07-25,1.779,1.854,1.69,1.854,0,24.9075721847257,25.9576384657007,23.6614935313021,25.9576384657007,0,0.0,1.0
2013-07-26,1.779,1.854,1.69,1.854,0,24.9075721847257,25.9576384657007,23.6614935313021,25.9576384657007,0,0.0,1.0
2013-07-29,1.73,1.73,1.72,1.72,1700,24.2215288811554,24.2215288811554,24.0815200436921,24.0815200436921,121.420906765639,0.0,1.0
2013-07-30,1.67,1.67,1.67,1.67,7500,23.3814758563755,23.3814758563755,23.3814758563755,23.3814758563755,535.680471024876,0.0,1.0
2013-07-31,1.66,1.67,1.66,1.67,5100,23.2414670189122,23.3814758563755,23.2414670189122,23.3814758563755,364.262720296915,0.0,1.0
2013-08-01,1.56,1.66,1.56,1.66,13300,21.8413786442789,23.2414670189122,21.8413786442789,23.2414670189122,949.940035284114,0.0,1.0
2013-08-02,1.6,1.6,1.537,1.537,3276,22.4014139941322,22.4014139941322,21.5193583181132,21.5193583181132,233.985229743666,0.0,1.0
2013-08-05,1.6,1.6,1.537,1.537,0,22.4014139941322,22.4014139941322,21.5193583181132,21.5193583181132,0,0.0,1.0
2013-08-06,1.54,1.6,1.54,1.6,10748,21.5613609693522,22.4014139941322,21.5613609693522,22.4014139941322,767.665827010051,0.0,1.0
2013-08-07,1.54,1.54,1.53,1.53,2500,21.5613609693522,21.5613609693522,21.4213521318889,21.4213521318889,178.560157008293,0.0,1.0
2013-08-08,1.4,1.539,1.4,1.475,5922,19.6012372448657,21.5473600856059,19.6012372448657,20.6513035258406,422.973299921242,0.0,1.0
2013-08-09,1.496,1.496,1.496,1.496,1500,20.9453220845136,20.9453220845136,20.9453220845136,20.9453220845136,107.136094204975,0.0,1.0
2013-08-12,1.52,1.52,1.51,1.51,1800,21.2813432944256,21.2813432944256,21.1413344569623,21.1413344569623,128.56331304597,0.0,1.0
2013-08-13,1.52,1.52,1.51,1.51,0,21.2813432944256,21.2813432944256,21.1413344569623,21.1413344569623,0,0.0,1.0
2013-08-14,1.62,1.63,1.62,1.622,3400,22.6814316690588,22.8214405065222,22.6814316690588,22.7094334365515,242.841813531278,0.0,1.0
2013-08-15,1.59,1.59,1.59,1.59,10192,22.2614051566689,22.2614051566689,22.2614051566689,22.2614051566689,727.954048091405,0.0,1.0
2013-08-16,1.67,1.67,1.67,1.67,3000,23.3814758563755,23.3814758563755,23.3814758563755,23.3814758563755,214.272188409951,0.0,1.0
2013-08-19,1.649,1.7,1.649,1.7,3600,23.0874572977025,23.8015023687655,23.0874572977025,23.8015023687655,257.126626091941,0.0,1.0
2013-08-20,1.65,1.692,1.62,1.67,68647,23.1014581814488,23.6894952987948,22.6814316690588,23.3814758563755,4903.0476392593,0.0,1.0
2013-08-21,1.619,1.643,1.6,1.64,24642,22.6674307853125,23.0034519952245,22.4014139941322,22.9614493439855,1760.03175559934,0.0,1.0
2013-08-22,1.65,1.65,1.59,1.62,5630,23.1014581814488,23.1014581814488,22.2614051566689,22.6814316690588,402.117473582675,0.0,1.0
2013-08-23,1.613,1.677,1.61,1.637,19200,22.5834254828345,23.4794820425998,22.5414228315955,22.9194466927465,1371.34200582369,0.0,1.0
2013-08-26,1.7,1.711,1.7,1.706,11200,23.8015023687655,23.9555120899751,23.8015023687655,23.8855076712434,799.949503397148,0.0,1.0
2013-08-27,1.67,1.842,1.67,1.842,8700,23.3814758563755,25.7896278607447,23.3814758563755,25.7896278607447,621.389346388857,0.0,1.0
2013-08-28,1.7,1.76,1.691,1.76,3200,23.8015023687655,24.6415553935454,23.6754944150485,24.6415553935454,228.557000970614,0.0,1.0
2013-08-29,1.59,1.63,1.59,1.63,4740,22.2614051566689,22.8214405065222,22.2614051566689,22.8214405065222,338.550057687722,0.0,1.0
2013-08-30,1.628,1.628,1.628,1.628,1100,22.7934387390295,22.7934387390295,22.7934387390295,22.7934387390295,78.5664690836486,0.0,1.0
2013-09-03,1.628,1.628,1.628,1.628,0,22.7934387390295,22.7934387390295,22.7934387390295,22.7934387390295,0,0.0,1.0
2013-09-04,1.628,1.628,1.628,1.628,0,22.7934387390295,22.7934387390295,22.7934387390295,22.7934387390295,0,0.0,1.0
2013-09-05,1.624,1.624,1.624,1.624,5400,22.7374352040442,22.7374352040442,22.7374352040442,22.7374352040442,385.689939137911,0.0,1.0
2013-09-06,1.65,1.65,1.65,1.65,200,23.1014581814488,23.1014581814488,23.1014581814488,23.1014581814488,14.2848125606634,0.0,1.0
2013-09-09,1.575,1.576,1.575,1.576,2000,22.0513919004739,22.0653927842202,22.0513919004739,22.0653927842202,142.848125606634,0.0,1.0
2013-09-10,1.575,1.576,1.575,1.576,0,22.0513919004739,22.0653927842202,22.0513919004739,22.0653927842202,0,0.0,1.0
2013-09-11,1.44,1.523,1.435,1.523,2700,20.161272594719,21.3233459456646,20.0912681759873,21.3233459456646,192.844969568955,0.0,1.0
2013-09-12,1.449,1.449,1.449,1.449,7300,20.287280548436,20.287280548436,20.287280548436,20.287280548436,521.395658464212,0.0,1.0
2013-09-13,1.464,1.464,1.464,1.464,2900,20.497293804631,20.497293804631,20.497293804631,20.497293804631,207.129782129619,0.0,1.0
2013-09-16,1.464,1.464,1.464,1.464,0,20.497293804631,20.497293804631,20.497293804631,20.497293804631,0,0.0,1.0
2013-09-17,1.464,1.464,1.464,1.464,0,20.497293804631,20.497293804631,20.497293804631,20.497293804631,0,0.0,1.0
2013-09-18,1.503,1.503,1.46,1.46,9068,21.0433282707379,21.0433282707379,20.4412902696456,20.4412902696456,647.673401500479,0.0,1.0
2013-09-19,1.55,1.6,1.55,1.59,2639,21.7013698068156,22.4014139941322,21.7013698068156,22.2614051566689,188.488101737953,0.0,1.0
2013-09-20,1.479,1.479,1.479,1.479,2600,20.7073070608259,20.7073070608259,20.7073070608259,20.7073070608259,185.702563288624,0.0,1.0
2013-09-23,1.479,1.479,1.479,1.479,0,20.7073070608259,20.7073070608259,20.7073070608259,20.7073070608259,0,0.0,1.0
2013-09-24,1.479,1.479,1.479,1.479,0,20.7073070608259,20.7073070608259,20.7073070608259,20.7073070608259,0,0.0,1.0
2013-09-25,1.458,1.458,1.4576,1.4576,1000,20.413288502153,20.413288502153,20.4076881486544,20.4076881486544,71.4240628033168,0.0,1.0
2013-09-26,1.247,1.45,1.247,1.435,15300,17.4591020316768,20.3012814321823,17.4591020316768,20.0912681759873,1092.78816089075,0.0,1.0
2013-09-27,1.19,1.353,1.19,1.26,19545,16.6610516581358,18.943195708788,16.6610516581358,17.6411135203791,1395.98330749083,0.0,1.0
2013-09-30,1.246,1.25,1.22,1.226,6000,17.4451011479304,17.5011046829158,17.0810781705258,17.1650834730038,428.544376819903,0.0,1.0
2013-10-01,1.19,1.25,1.19,1.19,4800,16.6610516581358,17.5011046829158,16.6610516581358,16.6610516581358,342.835501455921,0.0,1.0
2013-10-02,1.208,1.279,1.18,1.2784,6600,16.9130675655698,17.9071303115594,16.5210428206725,17.8987297813116,471.398814501892,0.0,1.0
2013-10-03,1.052,1.12,1.01,1.06,34159,14.7289297011419,15.6809897958925,14.1408925837959,14.8409367711126,2439.7745612985,0.0,1.0
2013-10-04,1.19,1.1928,1.1262,1.1262,2250,16.6610516581358,16.7002541326255,15.7677952751198,15.7677952751198,160.704141307463,0.0,1.0
2013-10-07,1.179,1.19,1.15,1.18,4884,16.5070419369262,16.6610516581358,16.1010163082825,16.5210428206725,348.835122731399,0.0,1.0
2013-10-08,1.179,1.19,1.15,1.18,0,16.5070419369262,16.6610516581358,16.1010163082825,16.5210428206725,0,0.0,1.0
2013-10-09,1.217,1.217,1.11,1.11,1800,17.0390755192868,17.0390755192868,15.5409809584292,15.5409809584292,128.56331304597,0.0,1.0
2013-10-10,1.11,1.11,1.1073,1.1073,1000,15.5409809584292,15.5409809584292,15.5031785723141,15.5031785723141,71.424062803317,0.0,1.0
2013-10-11,1.1,1.1,1.0982,1.0982,1000,15.4009721209659,15.4009721209659,15.3757705302225,15.3757705302225,71.4240628033168,0.0,1.0
2013-10-14,1.06,1.06,1.06,1.06,1680,14.8409367711126,14.8409367711126,14.8409367711126,14.8409367711126,119.992425509572,0.0,1.0
2013-10-15,1.046,1.163,1.046,1.124,10600,14.6449243986639,16.2830277969848,14.6449243986639,15.7369933308779,757.09506571516,0.0,1.0
2013-10-16,1.012,1.07,1.012,1.066,7200,14.1688943512886,14.9809456085759,14.1688943512886,14.9249420735906,514.253252183882,0.0,1.0
2013-10-17,1.21,1.21,1.0777,1.092,31130,16.9410693330625,16.9410693330625,15.0887524134227,15.2889650509952,2223.43107506725,0.0,1.0
2013-10-18,1.2,1.21,1.198,1.198,3300,16.8010604955991,16.9410693330625,16.7730587281065,16.7730587281065,235.699407250946,0.0,1.0
2013-10-22,1.318,1.43,1.318,1.336,14360,18.4531647776664,20.0212637572556,18.4531647776664,18.7051806851004,1025.64954185563,0.0,1.0
2013-10-23,1.363,1.382,1.363,1.382,900,19.0832045462514,19.3492213374317,19.0832045462514,19.3492213374317,64.2816565229851,0.0,1.0
2013-10-24,1.38,1.38,1.377,1.377,1700,19.321219569939,19.321219569939,19.2792169187,19.2792169187,121.420906765639,0.0,1.0
2013-10-25,1.35,1.35,1.35,1.35,2000,18.901193057549,18.901193057549,18.901193057549,18.901193057549,142.848125606634,0.0,1.0
2013-10-28,1.35,1.35,1.289,1.327,2000,18.901193057549,18.901193057549,18.0471391490227,18.5791727313834,142.848125606634,0.0,1.0
2013-10-29,1.35,1.35,1.289,1.327,0,18.901193057549,18.901193057549,18.0471391490227,18.5791727313834,0,0.0,1.0
2013-10-30,1.35,1.35,1.289,1.327,0,18.901193057549,18.901193057549,18.0471391490227,18.5791727313834,0,0.0,1.0
2013-10-31,1.2712,1.2712,1.2397,1.2492,2000,17.797923418338,17.797923418338,17.3568955803286,17.4899039759187,142.848125606634,0.0,1.0
2013-11-01,1.2521,1.2521,1.22,1.22,7500,17.5305065387831,17.5305065387831,17.0810781705258,17.0810781705258,535.680471024876,0.0,1.0
2013-11-04,1.1226,1.2442,1.1225,1.2442,20186,15.717392093633,17.419899557187,15.7159920052584,17.419899557187,1441.76613174776,0.0,1.0
2013-11-05,1.1,1.1104,1.047,1.1104,37123,15.4009721209659,15.5465813119277,14.6589252824103,15.5465813119277,2651.47548344753,0.0,1.0
2013-11-06,1.1,1.1104,1.047,1.1104,0,15.4009721209659,15.5465813119277,14.6589252824103,15.5465813119277,0,0.0,1.0
2013-11-07,1.1,1.1104,1.047,1.1104,0,15.4009721209659,15.5465813119277,14.6589252824103,15.5465813119277,0,0.0,1.0
2013-11-08,1.1381,1.1381,1.1381,1.1381,5200,15.9344057917012,15.9344057917012,15.9344057917012,15.9344057917012,371.405126577247,0.0,1.0
2013-11-11,1.15,1.15,1.15,1.15,220,16.1010163082825,16.1010163082825,16.1010163082825,16.1010163082825,15.7132938167297,0.0,1.0
2013-11-12,1.15,1.15,1.15,1.15,0,16.1010163082825,16.1010163082825,16.1010163082825,16.1010163082825,0,0.0,1.0
2013-11-13,1.1004,1.1208,1.0908,1.1206,5000,15.4065724744644,15.6921905028896,15.2721639904996,15.6893903261403,357.120314016585,0.0,1.0
2013-11-14,1.1004,1.1208,1.0908,1.1206,0,15.4065724744644,15.6921905028896,15.2721639904996,15.6893903261403,0,0.0,1.0
2013-11-15,1.14,1.1404,1.0453,1.1404,3200,15.9610074708192,15.9666078243177,14.6351237800415,15.9666078243177,228.557000970614,0.0,1.0
2013-11-18,1.1265,1.15,1.1262,1.15,3500,15.7719955402437,16.1010163082825,15.7677952751198,16.1010163082825,249.984219811609,0.0,1.0
2013-11-19,1.1265,1.15,1.1262,1.15,0,15.7719955402437,16.1010163082825,15.7677952751198,16.1010163082825,0,0.0,1.0
2013-11-20,1.04,1.15,1.04,1.15,13100,14.5609190961859,16.1010163082825,14.5609190961859,16.1010163082825,935.655222723453,0.0,1.0
2013-11-21,1.05,1.05,1.012,1.012,1100,14.7009279336493,14.7009279336493,14.1688943512886,14.1688943512886,78.5664690836483,0.0,1.0
2013-11-22,1.04,1.1,1.04,1.1,2799,14.5609190961859,15.4009721209659,14.5609190961859,15.4009721209659,199.915951786484,0.0,1.0
2013-11-25,1.02,1.04,1.02,1.04,4400,14.2809014212593,14.5609190961859,14.2809014212593,14.5609190961859,314.265876334594,0.0,1.0
2013-11-26,1.0014,1.0288,1.001,1.0288,1200,14.0204849835775,14.404109198227,14.014884630079,14.404109198227,85.7088753639802,0.0,1.0
2013-11-27,1.05,1.05,1.005,1.005,22300,14.7009279336493,14.7009279336493,14.0708881650643,14.0708881650643,1592.75660051396,0.0,1.0
2013-11-29,1.115,1.115,1.11,1.11,200,15.6109853771609,15.6109853771609,15.5409809584292,15.5409809584292,14.2848125606634,0.0,1.0
2013-12-02,0.974,1.0761,0.974,1.0761,12930,13.636860768928,15.0663509994285,13.636860768928,15.0663509994285,923.513132046886,0.0,1.0
2013-12-03,1.0277,1.0277,1.005,1.005,2200,14.388708226106,14.388708226106,14.0708881650643,14.0708881650643,157.132938167298,0.0,1.0
2013-12-04,0.969,1.0,0.969,0.9945,3830,13.5668563501963,14.0008837463326,13.5668563501963,13.9238788857278,273.554160536704,0.0,1.0
2013-12-05,1.0,1.0207,1.0,1.0206,1900,14.0008837463326,14.2907020398817,14.0008837463326,14.2893019515071,135.705719326302,0.0,1.0
2013-12-06,1.03,1.04,1.0083,1.03,7100,14.4209102587226,14.5609190961859,14.1170910814272,14.4209102587226,507.11084590355,0.0,1.0
2013-12-09,1.0105,1.0105,0.9701,1.01,7883,14.1478930256691,14.1478930256691,13.5822573223173,14.1408925837959,563.035887078548,0.0,1.0
2013-12-10,0.9937,1.0413,0.9857,1.0,3788,13.9126781787307,14.5791202450562,13.8006711087601,14.0008837463326,270.554349898965,0.0,1.0
2013-12-11,1.0529,1.0529,0.9856,0.9856,8552,14.7415304965136,14.7415304965136,13.7992710203854,13.7992710203854,610.818585093967,0.0,1.0
2013-12-12,0.9624,0.9831,0.9624,0.9831,4998,13.4744505174705,13.7642688110196,13.4744505174705,13.7642688110196,356.977465890978,0.0,1.0
2013-12-13,0.9737,0.9737,0.9737,0.9737,5690,13.6326605038041,13.6326605038041,13.6326605038041,13.6326605038041,406.402917350872,0.0,1.0
2013-12-16,0.9285,0.976,0.9209,0.976,6279,12.9998205584698,13.6648625364206,12.8934138419977,13.6648625364206,448.471690342028,0.0,1.0
2013-12-17,0.9363,0.946,0.92,0.946,2580,13.1090274516912,13.2448360240307,12.880813046626,13.2448360240307,184.274082032558,0.0,1.0
2013-12-18,0.941,0.941,0.9247,0.9248,7598,13.174831605299,13.174831605299,12.9466172002338,12.9480172886084,542.680029179602,0.0,1.0
2013-12-19,0.941,0.941,0.9247,0.9248,0,13.174831605299,13.174831605299,12.9466172002338,12.9480172886084,0,0.0,1.0
2013-12-20,0.941,0.941,0.9247,0.9248,0,13.174831605299,13.174831605299,12.9466172002338,12.9480172886084,0,0.0,1.0
2013-12-23,0.7314,0.8268,0.7314,0.8258,11140,10.2402463720677,11.5759306814678,10.2402463720677,11.5619297977215,795.664059628949,0.0,1.0
2013-12-24,0.7398,0.7407,0.7398,0.7407,10444,10.3578537955369,10.3704545909086,10.3578537955369,10.3704545909086,745.95291191784,0.0,1.0
2013-12-26,0.7,0.74,0.7,0.74,12543,9.80061862243283,10.3606539722861,9.80061862243283,10.3606539722861,895.872019742004,0.0,1.0
2013-12-27,0.6961,0.7077,0.6961,0.701,1176,9.74601517582214,9.9084254272796,9.74601517582214,9.81461950617917,83.9946978567007,0.0,1.0
2013-12-30,0.7062,0.7062,0.7062,0.7062,1200,9.8874241016601,9.8874241016601,9.8874241016601,9.8874241016601,85.7088753639803,0.0,1.0
2013-12-31,0.7216,0.7216,0.7203,0.7203,13800,10.1030377113536,10.1030377113536,10.0848365624834,10.0848365624834,985.652066685775,0.0,1.0
2014-01-02,0.6987,0.75,0.6987,0.75,6400,9.7824174735626,10.5006628097495,9.7824174735626,10.5006628097495,457.114001941228,0.0,1.0
2014-01-03,0.6987,0.75,0.6987,0.75,0,9.7824174735626,10.5006628097495,9.7824174735626,10.5006628097495,0,0.0,1.0
2014-01-06,0.7252,0.7252,0.7098,0.7098,15040,10.1534408928404,10.1534408928404,9.93782728314689,9.93782728314689,1074.21790456189,0.0,1.0
2014-01-07,0.724,0.724,0.724,0.724,13500,10.1366398323448,10.1366398323448,10.1366398323448,10.1366398323448,964.22484784478,0.0,1.0
2014-01-08,0.724,0.724,0.724,0.724,0,10.1366398323448,10.1366398323448,10.1366398323448,10.1366398323448,0,0.0,1.0
2014-01-09,0.724,0.724,0.724,0.724,0,10.1366398323448,10.1366398323448,10.1366398323448,10.1366398323448,0,0.0,1.0
2014-01-10,0.78,0.78,0.78,0.78,853,10.9206893221394,10.9206893221394,10.9206893221394,10.9206893221394,60.9247255712296,0.0,1.0
2014-01-13,0.7405,0.786,0.7405,0.7489,1924,10.3676544141593,11.0046946246174,10.3676544141593,10.4852618376285,137.419896833582,0.0,1.0
2014-01-14,0.7446,0.7902,0.7446,0.7902,600,10.4250580375193,11.063498336352,10.4250580375193,11.063498336352,42.85443768199,0.0,1.0
2014-01-15,0.7446,0.7902,0.7446,0.7902,0,10.4250580375193,11.063498336352,10.4250580375193,11.063498336352,0,0.0,1.0
2014-01-16,0.7716,0.7716,0.7716,0.7716,900,10.8030818986702,10.8030818986702,10.8030818986702,10.8030818986702,64.2816565229855,0.0,1.0
2014-01-17,0.8177,0.8503,0.7878,0.7878,12800,11.4485226393762,11.9049514495066,11.0298962153608,11.0298962153608,914.228003882455,0.0,1.0
2014-01-21,0.8177,0.8503,0.7878,0.7878,0,11.4485226393762,11.9049514495066,11.0298962153608,11.0298962153608,0,0.0,1.0
2014-01-22,0.862,0.8963,0.844,0.8963,1370,12.0687617893387,12.5489921018379,11.8167458819047,12.5489921018379,97.8509660405443,0.0,1.0
2014-01-23,0.9369,0.9369,0.9369,0.9369,800,13.117427981939,13.117427981939,13.117427981939,13.117427981939,57.1392502426537,0.0,1.0
2014-01-24,0.9168,0.9168,0.8997,0.8997,2975,12.8360102186377,12.8360102186377,12.5965951065755,12.5965951065755,212.486586839869,0.0,1.0
2014-01-27,0.8585,0.9004,0.8585,0.9004,4808,12.0197586962266,12.6063957251979,12.0197586962266,12.6063957251979,343.406893958346,0.0,1.0
2014-01-28,0.8575,0.9082,0.8575,0.9082,1800,12.0057578124802,12.7156026184193,12.0057578124802,12.7156026184193,128.563313045971,0.0,1.0
2014-01-29,0.9281,0.9281,0.8672,0.8672,2230,12.9942202049713,12.9942202049713,12.1415663848196,12.1415663848196,159.275660051397,0.0,1.0
2014-01-30,0.865,0.8843,0.856,0.8843,4400,12.1107644405777,12.3809814968819,11.9847564868607,12.3809814968819,314.265876334595,0.0,1.0
2014-01-31,0.8797,0.88,0.8683,0.88,18698,12.3165774316488,12.3207776967727,12.1569673569406,12.3207776967727,1335.48712629642,0.0,1.0
2014-02-03,0.8797,0.88,0.8683,0.88,0,12.3165774316488,12.3207776967727,12.1569673569406,12.3207776967727,0,0.0,1.0
2014-02-04,0.9189,0.9189,0.9189,0.9189,1500,12.865412074505,12.865412074505,12.865412074505,12.865412074505,107.136094204976,0.0,1.0
2014-02-05,1.07,1.07,0.942,0.942,23653,14.9809456085759,14.9809456085759,13.1888324890453,13.1888324890453,1689.39335748686,0.0,1.0
2014-02-06,1.1249,1.14,1.0979,1.14,15808,15.7495941262496,15.9610074708192,15.3715702650986,15.9610074708192,1129.07158479483,0.0,1.0
2014-02-07,1.3181,1.33,1.2213,1.2213,24671,18.454564866041,18.6211753826224,17.099279319396,17.099279319396,1762.10305342063,0.0,1.0
2014-02-10,1.7039,1.707,1.41,1.48,63920,23.8561058153762,23.8995085549898,19.741246082329,20.7213079445723,4565.42609438801,0.0,1.0
2014-02-11,2.0,2.156,1.8,1.8,32402,28.0017674926652,30.1859053570931,25.2015907433987,25.2015907433987,2314.28248295308,0.0,1.0
2014-02-12,1.941,2.05,1.94,2.05,22740,27.1757153516316,28.7018116799819,27.1617144678853,28.7018116799819,1624.18318814743,0.0,1.0
2014-02-13,2.05,2.05,1.89,1.89,9584,28.7018116799819,28.7018116799819,26.4616702805687,26.4616702805687,684.528217906989,0.0,1.0
2014-02-14,2.2907,2.31,2.227,2.2648,26822,32.0718243977241,32.3420414540284,31.1799681030827,31.7092015086941,1915.73621251057,0.0,1.0
2014-02-18,2.8379,2.8379,2.5297,2.5297,33398,39.7331079837173,39.7331079837173,35.4180356130976,35.4180356130976,2385.42084950518,0.0,1.0
2014-02-19,3.49,3.49,3.04,3.04,18409,48.8630842747008,48.8630842747008,42.5626865888512,42.5626865888512,1314.84557214626,0.0,1.0
2014-02-20,2.5445,3.091,2.48,3.091,45760,35.6252486925434,43.2767316599141,34.7221916909049,43.2767316599141,3268.36511387978,0.0,1.0
2014-02-21,2.5214,2.6604,2.291,2.6604,7450,35.3018282780031,37.2479511187433,32.076024662848,37.2479511187433,532.10926788471,0.0,1.0
2014-02-24,2.0011,2.3636,2.0009,2.27,21161,28.0171684647862,33.0924888228318,28.0143682880369,31.782006104175,1511.40459298099,0.0,1.0
2014-02-25,1.8918,2.02,1.78,2.02,30197,26.4868718713121,28.2817851675919,24.9215730684721,28.2817851675919,2156.79242447176,0.0,1.0
2014-02-26,1.8918,2.02,1.78,2.02,0,26.4868718713121,28.2817851675919,24.9215730684721,28.2817851675919,0,0.0,1.0
2014-02-27,1.9802,1.9802,1.7659,1.7659,22200,27.7245499944879,27.7245499944879,24.7241606076488,24.7241606076488,1585.61419423363,0.0,1.0
2014-02-28,1.9933,2.0036,1.91,1.97,19609,27.9079615715648,28.052170674152,26.7416879554953,27.5817409802753,1400.55444751024,0.0,1.0
2014-03-03,2.01,2.13,1.9915,2.0806,40539,28.1417763301286,29.8218823796885,27.8827599808214,29.1302387226196,2895.46008198366,0.0,1.0
2014-03-04,2.01,2.0523,1.9449,2.0,22672,28.1417763301286,28.7340137125984,27.2303187982423,28.0017674926652,1619.3263518768,0.0,1.0
2014-03-05,2.137,2.147,2.07,2.07,18744,29.9198885659128,30.0598974033761,28.9818293549085,28.9818293549085,1338.77263318537,0.0,1.0
2014-03-06,2.31,2.3933,2.188,2.188,12161,32.3420414540284,33.5083150700979,30.6339336369758,30.6339336369758,868.588027751136,0.0,1.0
2014-03-07,2.31,2.3933,2.188,2.188,0,32.3420414540284,33.5083150700979,30.6339336369758,30.6339336369758,0,0.0,1.0
2014-03-10,2.2442,2.3,2.2439,2.2907,7433,31.4207833035197,32.202032616565,31.4165830383958,32.0718243977241,530.895058817054,0.0,1.0
2014-03-11,2.2022,2.3054,2.2022,2.246,3874,30.8327461861737,32.2776373887952,30.8327461861737,31.4459848942631,276.69681930005,0.0,1.0
2014-03-12,2.1364,2.2725,2.04,2.2725,16415,29.911488035665,31.8170083135409,28.5618028425185,31.8170083135409,1172.42599091645,0.0,1.0
2014-03-13,2.0311,2.0311,1.93,1.99,9118,28.4371949771762,28.4371949771762,27.021705630422,27.8617586552019,651.244604640643,0.0,1.0
2014-03-14,1.9517,2.03,1.9517,2.02,20000,27.3255248077174,28.4217940050552,27.3255248077174,28.2817851675919,1428.48125606634,0.0,1.0
2014-03-17,1.7896,1.9,1.7896,1.9,16284,25.0559815524369,26.601679118032,25.0559815524369,26.601679118032,1163.06943868921,0.0,1.0
2014-03-18,1.689,1.78,1.689,1.75,14699,23.6474926475558,24.9215730684721,23.6474926475558,24.5015465560821,1049.86229914596,0.0,1.0
2014-03-19,1.5058,1.65,1.5046,1.65,16353,21.0825307452277,23.1014581814488,21.0657296847321,23.1014581814488,1167.99769902264,0.0,1.0
2014-03-20,1.5267,1.57,1.5119,1.55,32921,21.375149215526,21.9813874817422,21.1679361360803,21.7013698068156,2351.351571548,0.0,1.0
2014-03-21,1.4639,1.557,1.4639,1.55,8650,20.4958937162563,21.7993759930399,20.4958937162563,21.7013698068156,617.818143248692,0.0,1.0
2014-03-24,1.3454,1.43,1.3319,1.43,16184,18.8367889923159,20.0212637572556,18.6477770617404,20.0212637572556,1155.92703240888,0.0,1.0
2014-03-25,1.3409,1.3563,1.329,1.329,4690,18.7737850154574,18.9893986251509,18.6071744988761,18.6071744988761,334.978854547557,0.0,1.0
2014-03-26,1.2111,1.34,1.19,1.34,17996,16.9564703051834,18.7611842200857,16.6610516581358,18.7611842200857,1285.34743420849,0.0,1.0
2014-03-27,1.2285,1.26,1.2285,1.2484,4200,17.2000856823696,17.6411135203791,17.2000856823696,17.4787032689216,299.981063773931,0.0,1.0
2014-03-28,1.4,1.4007,1.318,1.318,18797,19.6012372448657,19.6110378634881,18.4531647776664,18.4531647776664,1342.55810851395,0.0,1.0
2014-03-31,1.3312,1.3819,1.3185,1.3637,22546,18.637976443118,19.347821249057,18.4601652195396,19.0930051648738,1610.32691996358,0.0,1.0
2014-04-01,1.28,1.37,1.2509,1.35,6389,17.9211311953058,19.1812107324757,17.5137054782875,18.901193057549,456.328337250391,0.0,1.0
2014-04-02,1.352,1.3766,1.344,1.3676,5730,18.9291948250417,19.2736165652015,18.817187755071,19.1476086114845,409.259879863006,0.0,1.0
2014-04-03,1.306,1.306,1.306,1.306,500,18.2851541727104,18.2851541727104,18.2851541727104,18.2851541727104,35.7120314016585,0.0,1.0
2014-04-04,1.363,1.39,1.3539,1.39,3500,19.0832045462514,19.4612284074023,18.9557965041597,19.4612284074023,249.984219811609,0.0,1.0
2014-04-07,1.25,1.29,1.25,1.29,16311,17.5011046829158,18.0611400327691,17.5011046829158,18.0611400327691,1164.9978883849,0.0,1.0
2014-04-08,1.2774,1.2774,1.22,1.26,16650,17.8847288975653,17.8847288975653,17.0810781705258,17.6411135203791,1189.21064567523,0.0,1.0
2014-04-09,1.2414,1.298,1.2257,1.298,13814,17.3806970826973,18.1731471027397,17.1608832078799,18.1731471027397,986.652003565021,0.0,1.0
2014-04-10,1.2316,1.25,1.2316,1.25,6049,17.2434884219833,17.5011046829158,17.2434884219833,17.5011046829158,432.044155897263,0.0,1.0
2014-04-11,1.17,1.1999,1.17,1.1948,5701,16.3810339832092,16.7996604072245,16.3810339832092,16.7282559001182,407.188582041709,0.0,1.0
2014-04-14,1.1905,1.2,1.1274,1.19,19968,16.668052100009,16.8010604955991,15.7845963356154,16.6610516581358,1426.19568605663,0.0,1.0
2014-04-15,1.0709,1.1432,1.0602,1.1432,11700,14.9935464039476,16.0058102988075,14.8437369478618,16.0058102988075,835.661534798808,0.0,1.0
2014-04-16,1.12,1.1514,1.12,1.1514,4000,15.6809897958925,16.1206175455274,15.6809897958925,16.1206175455274,285.696251213268,0.0,1.0
2014-04-17,1.15,1.2515,1.15,1.224,7125,16.1010163082825,17.5221060085353,16.1010163082825,17.1370817055111,508.896447473633,0.0,1.0
2014-04-21,1.08,1.08,1.08,1.08,398,15.1209544460392,15.1209544460392,15.1209544460392,15.1209544460392,28.4267769957202,0.0,1.0
2014-04-22,1.16,1.2136,1.13,1.2136,5040,16.2410251457458,16.9914725145493,15.8209986333559,16.9914725145493,359.977276528718,0.0,1.0
2014-04-23,1.2564,1.2639,1.2274,1.2274,4150,17.5907103388923,17.6957169669898,17.1846847102487,17.1846847102487,296.409860633765,0.0,1.0
2014-04-24,1.2,1.23,1.1912,1.23,7000,16.8010604955991,17.2210870079891,16.6778527186314,17.2210870079891,499.96843962322,0.0,1.0
2014-04-25,1.28,1.28,1.21,1.21,800,17.9211311953058,17.9211311953058,16.9410693330625,16.9410693330625,57.1392502426534,0.0,1.0
2014-04-28,1.2301,1.2301,1.2301,1.2301,1000,17.2224870963638,17.2224870963638,17.2224870963638,17.2224870963638,71.4240628033167,0.0,1.0
2014-04-29,1.32,1.32,1.32,1.32,531,18.4811665451591,18.4811665451591,18.4811665451591,18.4811665451591,37.9261773485612,0.0,1.0
2014-04-30,1.32,1.32,1.32,1.32,0,18.4811665451591,18.4811665451591,18.4811665451591,18.4811665451591,0,0.0,1.0
2014-05-01,1.32,1.32,1.32,1.32,0,18.4811665451591,18.4811665451591,18.4811665451591,18.4811665451591,0,0.0,1.0
2014-05-02,1.32,1.3648,1.32,1.3648,5800,18.4811665451591,19.1084061369948,18.4811665451591,19.1084061369948,414.259564259237,0.0,1.0
2014-05-05,1.38,1.38,1.36,1.36,2400,19.321219569939,19.321219569939,19.0412018950124,19.0412018950124,171.417750727961,0.0,1.0
2014-05-06,1.32,1.3224,1.32,1.3224,800,18.4811665451591,18.5147686661503,18.4811665451591,18.5147686661503,57.1392502426534,0.0,1.0
2014-05-07,1.32,1.32,1.32,1.32,2500,18.4811665451591,18.4811665451591,18.4811665451591,18.4811665451591,178.560157008292,0.0,1.0
2014-05-08,1.37,1.37,1.3099,1.3099,4500,19.1812107324757,19.1812107324757,18.3397576193211,18.3397576193211,321.408282614926,0.0,1.0
2014-05-09,1.27,1.37,1.2148,1.37,12615,17.7811223578424,19.1812107324757,17.0082735750449,19.1812107324757,901.014552263844,0.0,1.0
2014-05-12,1.31,1.31,1.31,1.31,798,18.3411577076957,18.3411577076957,18.3411577076957,18.3411577076957,56.996402117047,0.0,1.0
2014-05-13,1.22,1.3,1.2,1.3,7728,17.0810781705258,18.2011488702324,16.8010604955991,18.2011488702324,551.965157344033,0.0,1.0
2014-05-14,1.16,1.16,1.16,1.16,760,16.2410251457458,16.2410251457458,16.2410251457458,16.2410251457458,54.282287730521,0.0,1.0
2014-05-15,1.16,1.16,1.16,1.16,0,16.2410251457458,16.2410251457458,16.2410251457458,16.2410251457458,0,0.0,1.0
2014-05-16,1.2639,1.2639,1.2639,1.2639,1062,17.6957169669898,17.6957169669898,17.6957169669898,17.6957169669898,75.8523546971226,0.0,1.0
2014-05-19,1.32,1.32,1.29,1.29,640,18.4811665451591,18.4811665451591,18.0611400327691,18.0611400327691,45.7114001941227,0.0,1.0
2014-05-20,1.23,1.23,1.23,1.23,221,17.2210870079891,17.2210870079891,17.2210870079891,17.2210870079891,15.7847178795331,0.0,1.0
2014-05-21,1.23,1.23,1.23,1.23,0,17.2210870079891,17.2210870079891,17.2210870079891,17.2210870079891,0,0.0,1.0
2014-05-22,1.23,1.23,1.23,1.23,0,17.2210870079891,17.2210870079891,17.2210870079891,17.2210870079891,0,0.0,1.0
2014-05-23,1.279,1.279,1.279,1.279,1596,17.9071303115594,17.9071303115594,17.9071303115594,17.9071303115594,113.992804234094,0.0,1.0
2014-05-27,1.23,1.27,1.23,1.25,28120,17.2210870079891,17.7811223578424,17.2210870079891,17.5011046829158,2008.44464602927,0.0,1.0
2014-05-28,1.2418,1.2418,1.2418,1.2418,250,17.3862974361958,17.3862974361958,17.3862974361958,17.3862974361958,17.8560157008293,0.0,1.0
2014-05-29,1.2418,1.2418,1.2418,1.2418,0,17.3862974361958,17.3862974361958,17.3862974361958,17.3862974361958,0,0.0,1.0
2014-05-30,1.2,1.22,1.2,1.22,7132,16.8010604955991,17.0810781705258,16.8010604955991,17.0810781705258,509.396415913258,0.0,1.0
2014-06-02,1.2262,1.2262,1.2262,1.2262,1080,17.1678836497531,17.1678836497531,17.1678836497531,17.1678836497531,77.1379878275821,0.0,1.0
2014-06-03,1.18,1.18,1.18,1.18,888,16.5210428206725,16.5210428206725,16.5210428206725,16.5210428206725,63.4245677693454,0.0,1.0
2014-06-04,1.2,1.2318,1.14,1.14,6600,16.8010604955991,17.2462885987325,15.9610074708192,15.9610074708192,471.398814501893,0.0,1.0
2014-06-05,1.171,1.22,1.171,1.21,12495,16.3950348669555,17.0810781705258,16.3950348669555,16.9410693330625,892.443664727445,0.0,1.0
2014-06-06,1.179,1.179,1.179,1.179,1024,16.5070419369262,16.5070419369262,16.5070419369262,16.5070419369262,73.1382403105963,0.0,1.0
2014-06-09,1.16,1.16,1.16,1.16,320,16.2410251457458,16.2410251457458,16.2410251457458,16.2410251457458,22.8557000970615,0.0,1.0
2014-06-10,1.1972,1.1972,1.197,1.1971,1500,16.7618580211094,16.7618580211094,16.7590578443601,16.7604579327348,107.136094204975,0.0,1.0
2014-06-11,1.1972,1.1972,1.197,1.1971,0,16.7618580211094,16.7618580211094,16.7590578443601,16.7604579327348,0,0.0,1.0
2014-06-12,1.17,1.21,1.17,1.2,2520,16.3810339832092,16.9410693330625,16.3810339832092,16.8010604955991,179.988638264358,0.0,1.0
2014-06-13,1.2028,1.2028,1.17,1.17,5100,16.8402629700889,16.8402629700889,16.3810339832092,16.3810339832092,364.262720296916,0.0,1.0
2014-06-16,1.1833,1.212,1.1833,1.211,15308,16.5672457370354,16.9690711005551,16.5672457370354,16.9550702168088,1093.35955339317,0.0,1.0
2014-06-17,1.2,1.2,1.1632,1.1744,1900,16.8010604955991,16.8010604955991,16.2858279737341,16.442637871693,135.705719326302,0.0,1.0
2014-06-18,1.18,1.1919,1.18,1.1919,700,16.5210428206725,16.6876533372538,16.5210428206725,16.6876533372538,49.9968439623218,0.0,1.0
2014-06-19,1.4098,1.42,1.24,1.2988,126705,19.7384459055797,19.8812549197923,17.3610958454524,18.1843478097368,9049.78587749428,0.0,1.0
2014-06-20,1.3615,1.4088,1.3423,1.39,52906,19.0622032206319,19.7244450218334,18.7933862527023,19.4612284074023,3778.76146667228,0.0,1.0
2014-06-23,1.6046,1.67,1.41,1.41,81874,22.4658180593653,23.3814758563755,19.741246082329,19.741246082329,5847.77371795877,0.0,1.0
2014-06-24,1.493,1.69,1.48,1.638,80496,20.9033194332746,23.6614935313021,20.7213079445723,22.9334475764928,5749.3513594158,0.0,1.0
2014-06-25,1.49,1.49,1.4768,1.4768,26850,20.8613167820356,20.8613167820356,20.676505116584,20.676505116584,1917.73608626906,0.0,1.0
2014-06-26,1.49,1.5,1.4703,1.5,71366,20.8613167820356,21.0013256194989,20.5854993722328,21.0013256194989,5097.24966602152,0.0,1.0
2014-06-27,1.53,1.53,1.52,1.53,1248,21.4213521318889,21.4213521318889,21.2813432944256,21.4213521318889,89.1372303785396,0.0,1.0
2014-06-30,1.5524,1.5524,1.378,1.3798,55870,21.7349719278068,21.7349719278068,19.2932178024463,19.3184193931897,3990.46238882131,0.0,1.0
2014-07-01,1.66,1.68,1.65,1.66,4812,23.2414670189122,23.5214846938388,23.1014581814488,23.2414670189122,343.69259020956,0.0,1.0
2014-07-02,1.64,1.64,1.595,1.6,3816,22.9614493439855,22.9614493439855,22.3314095754005,22.4014139941322,272.554223657457,0.0,1.0
2014-07-03,1.71,1.74,1.69,1.723,21200,23.9415112062288,24.3615377186188,23.6614935313021,24.1235226949311,1514.19013143032,0.0,1.0
2014-07-07,1.6912,1.6933,1.65,1.6933,18077,23.6782945917977,23.707696447665,23.1014581814488,23.707696447665,1291.13278329556,0.0,1.0
2014-07-08,1.62,1.648,1.5986,1.648,1442,22.6814316690588,23.0734564139562,22.3818127568873,23.0734564139562,102.993498562383,0.0,1.0
2014-07-09,1.6192,1.6486,1.6192,1.63,4550,22.6702309620618,23.081856944204,22.6702309620618,22.8214405065222,324.979485755092,0.0,1.0
2014-07-10,1.68,1.72,1.595,1.595,4130,23.5214846938388,24.0815200436921,22.3314095754005,22.3314095754005,294.981379377699,0.0,1.0
2014-07-11,1.7279,1.76,1.7279,1.76,2180,24.1921270252881,24.6415553935454,24.1921270252881,24.6415553935454,155.704456911231,0.0,1.0
2014-07-14,1.66,1.7923,1.65,1.79,11064,23.2414670189122,25.093783938552,23.1014581814488,25.0615819059354,790.235830855897,0.0,1.0
2014-07-15,1.66,1.71,1.66,1.71,7700,23.2414670189122,23.9415112062288,23.2414670189122,23.9415112062288,549.965283585539,0.0,1.0
2014-07-16,1.6881,1.7891,1.664,1.68,11892,23.6348918521841,25.0489811105637,23.2974705538975,23.5214846938388,849.374954857044,0.0,1.0
2014-07-17,1.7354,1.75,1.6684,1.7261,35400,24.2971336533856,24.5015465560821,23.3590744423813,24.1669254345447,2528.41182323742,0.0,1.0
2014-07-18,1.6522,1.72,1.6427,1.6616,25583,23.1322601256908,24.0815200436921,22.9992517301006,23.2638684329063,1827.24179869725,0.0,1.0
2014-07-21,1.683,1.7181,1.6693,1.7181,900,23.5634873450778,24.0549183645741,23.371675237753,24.0549183645741,64.2816565229852,0.0,1.0
2014-07-22,1.64,1.64,1.64,1.64,200,22.9614493439855,22.9614493439855,22.9614493439855,22.9614493439855,14.2848125606634,0.0,1.0
2014-07-23,1.5229,1.64,1.5189,1.64,9510,21.3219458572899,22.9614493439855,21.2659423223046,22.9614493439855,679.242837259545,0.0,1.0
2014-07-24,1.47,1.47,1.46,1.46,1350,20.581299107109,20.581299107109,20.4412902696456,20.4412902696456,96.4224847844776,0.0,1.0
2014-07-25,1.56,1.56,1.56,1.56,272,21.8413786442789,21.8413786442789,21.8413786442789,21.8413786442789,19.4273450825022,0.0,1.0
2014-07-28,1.5326,1.5326,1.5326,1.5326,200,21.4577544296294,21.4577544296294,21.4577544296294,21.4577544296294,14.2848125606634,0.0,1.0
2014-07-29,1.522,1.53,1.522,1.522,3300,21.3093450619182,21.4213521318889,21.3093450619182,21.3093450619182,235.699407250946,0.0,1.0
2014-07-30,1.522,1.53,1.522,1.522,0,21.3093450619182,21.4213521318889,21.3093450619182,21.3093450619182,0,0.0,1.0
2014-07-31,1.44,1.476,1.43,1.476,8456,20.161272594719,20.6653044095869,20.0212637572556,20.6653044095869,603.961875064847,0.0,1.0
2014-08-01,1.43,1.44,1.43,1.44,2500,20.0212637572556,20.161272594719,20.0212637572556,20.161272594719,178.560157008293,0.0,1.0
2014-08-04,1.43,1.44,1.43,1.44,850,20.0212637572556,20.161272594719,20.0212637572556,20.161272594719,60.7104533828195,0.0,1.0
2014-08-05,1.36,1.45,1.36,1.45,2090,19.0412018950124,20.3012814321823,19.0412018950124,20.3012814321823,149.276291258932,0.0,1.0
2014-08-06,1.47,1.5,1.47,1.5,19800,20.581299107109,21.0013256194989,20.581299107109,21.0013256194989,1414.19644350567,0.0,1.0
2014-08-07,1.4334,1.4334,1.3938,1.3938,975,20.0688667619932,20.0688667619932,19.5144317656384,19.5144317656384,69.6384612332339,0.0,1.0
2014-08-08,1.49,1.5,1.38,1.38,23700,20.8613167820356,21.0013256194989,19.321219569939,19.321219569939,1692.75028843861,0.0,1.0
2014-08-11,1.3781,1.48,1.378,1.48,2250,19.294617890821,20.7213079445723,19.2932178024463,20.7213079445723,160.704141307463,0.0,1.0
2014-08-12,1.37,1.37,1.366,1.37,8568,19.1812107324757,19.1812107324757,19.1252071974904,19.1812107324757,611.961370098819,0.0,1.0
2014-08-13,1.4885,1.5,1.4885,1.5,9919,20.8403154564161,21.0013256194989,20.8403154564161,21.0013256194989,708.455278946101,0.0,1.0
2014-08-14,1.3968,1.4523,1.3968,1.43,8300,19.5564344168774,20.3334834647989,19.5564344168774,20.0212637572556,592.81972126753,0.0,1.0
2014-08-18,1.36,1.36,1.34,1.34,13300,19.0412018950124,19.0412018950124,18.7611842200857,18.7611842200857,949.940035284113,0.0,1.0
2014-08-19,1.32,1.3707,1.32,1.3707,15186,18.4811665451591,19.1910113510981,18.4811665451591,19.1910113510981,1084.64581773117,0.0,1.0
2014-08-20,1.37,1.44,1.31,1.31,5580,19.1812107324757,20.161272594719,18.3411577076957,18.3411577076957,398.546270442508,0.0,1.0
2014-08-21,1.37,1.44,1.31,1.31,0,19.1812107324757,20.161272594719,18.3411577076957,18.3411577076957,0,0.0,1.0
2014-08-22,1.32,1.32,1.319,1.319,540,18.4811665451591,18.4811665451591,18.4671656614127,18.4671656614127,38.568993913791,0.0,1.0
2014-08-25,1.3,1.317,1.3,1.3072,3300,18.2011488702324,18.4391638939201,18.2011488702324,18.301955233206,235.699407250946,0.0,1.0
2014-08-26,1.3025,1.3025,1.29,1.3,11600,18.2361510795982,18.2361510795982,18.0611400327691,18.2011488702324,828.519128518478,0.0,1.0
2014-08-27,1.3025,1.3025,1.29,1.3,0,18.2361510795982,18.2361510795982,18.0611400327691,18.2011488702324,0,0.0,1.0
2014-08-28,1.3025,1.3025,1.29,1.3,0,18.2361510795982,18.2361510795982,18.0611400327691,18.2011488702324,0,0.0,1.0
2014-08-29,1.26,1.3,1.25,1.3,4611,17.6411135203791,18.2011488702324,17.5011046829158,18.2011488702324,329.336353586094,0.0,1.0
2014-09-02,1.2687,1.2687,1.25,1.25,10900,17.7629212089722,17.7629212089722,17.5011046829158,17.5011046829158,778.522284556154,0.0,1.0
2014-09-03,1.25,1.25,1.25,1.25,1200,17.5011046829158,17.5011046829158,17.5011046829158,17.5011046829158,85.7088753639802,0.0,1.0
2014-09-04,1.127,1.128,1.127,1.128,500,15.7789959821169,15.7929968658632,15.7789959821169,15.7929968658632,35.7120314016584,0.0,1.0
2014-09-05,1.1355,1.1447,1.09,1.1447,10018,15.8980034939607,16.026811624427,15.2609632835026,16.026811624427,715.526261163628,0.0,1.0
2014-09-08,1.1355,1.1447,1.09,1.1447,0,15.8980034939607,16.026811624427,15.2609632835026,16.026811624427,0,0.0,1.0
2014-09-11,0.8899,0.89,0.8145,0.869,16210,12.4593864458614,12.460786534236,11.4037198113879,12.166767975563,1157.78405804177,0.0,1.0
2014-09-12,0.805,0.8421,0.78,0.8421,16700,11.2707114157978,11.7901442027867,10.9206893221394,11.7901442027867,1192.78184881539,0.0,1.0
2014-09-17,0.8136,0.8647,0.8136,0.8353,18488,11.3911190160162,12.1065641754538,11.3911190160162,11.6949381933116,1320.48807310773,0.0,1.0
2014-09-18,0.8,0.8,0.8,0.8,7616,11.2007069970661,11.2007069970661,11.2007069970661,11.2007069970661,543.965662310061,0.0,1.0
2014-09-19,0.8,0.8,0.8,0.8,0,11.2007069970661,11.2007069970661,11.2007069970661,11.2007069970661,0,0.0,1.0
2014-09-22,0.7849,0.7849,0.75,0.7751,10000,10.9892936524965,10.9892936524965,10.5006628097495,10.8520849917824,714.240628033167,0.0,1.0
2014-09-23,0.7844,0.7844,0.7844,0.7844,2500,10.9822932106233,10.9822932106233,10.9822932106233,10.9822932106233,178.560157008292,0.0,1.0
2014-09-24,0.7844,0.7844,0.7844,0.7844,0,10.9822932106233,10.9822932106233,10.9822932106233,10.9822932106233,0,0.0,1.0
2014-09-25,0.8628,0.8718,0.8628,0.8718,1300,12.0799624963358,12.2059704500528,12.0799624963358,12.2059704500528,92.8512816443119,0.0,1.0
2014-09-26,0.8628,0.8718,0.8628,0.8718,0,12.0799624963358,12.2059704500528,12.0799624963358,12.2059704500528,0,0.0,1.0
2014-09-29,0.869,0.947,0.863,0.947,2957,12.166767975563,13.258836907777,12.0827626730851,13.258836907777,211.200953709409,0.0,1.0
2014-09-30,0.8326,0.839,0.8326,0.839,1600,11.6571358071965,11.7467414631731,11.6571358071965,11.7467414631731,114.278500485307,0.0,1.0
2014-10-01,0.8326,0.839,0.8326,0.839,0,11.6571358071965,11.7467414631731,11.6571358071965,11.7467414631731,0,0.0,1.0
2014-10-02,0.8326,0.839,0.8326,0.839,0,11.6571358071965,11.7467414631731,11.6571358071965,11.7467414631731,0,0.0,1.0
2014-10-03,0.77,0.8351,0.7186,0.815,66259,10.7806804846761,11.6921380165624,10.0610350601146,11.4107202532611,4732.48697728498,0.0,1.0
2014-10-06,0.77,0.8351,0.7186,0.815,0,10.7806804846761,11.6921380165624,10.0610350601146,11.4107202532611,0,0.0,1.0
2014-10-07,0.808,0.855,0.8,0.837,15080,11.3127140670368,11.9707556031144,11.2007069970661,11.7187396956804,1077.07486707401,0.0,1.0
2014-10-08,0.8,0.8,0.78,0.799,5449,11.2007069970661,11.2007069970661,10.9206893221394,11.1867061133198,389.189718215274,0.0,1.0
2014-10-09,0.75,0.8846,0.75,0.8,11685,10.5006628097495,12.3851817620058,10.5006628097495,11.2007069970661,834.590173856755,0.0,1.0
2014-10-10,0.817,0.817,0.79,0.79,9006,11.4387220207537,11.4387220207537,11.0606981596028,11.0606981596028,643.245109606675,0.0,1.0
2014-10-13,0.817,0.817,0.79,0.79,0,11.4387220207537,11.4387220207537,11.0606981596028,11.0606981596028,0,0.0,1.0
2014-10-14,0.79,0.8036,0.79,0.8036,12700,11.0606981596028,11.2511101785529,11.0606981596028,11.2511101785529,907.085597602122,0.0,1.0
2014-10-15,0.75,0.79,0.75,0.78,9180,10.5006628097495,11.0606981596028,10.5006628097495,10.9206893221394,655.672896534447,0.0,1.0
2014-10-16,0.7338,0.7563,0.7338,0.75,1740,10.2738484930589,10.5888683773514,10.2738484930589,10.5006628097495,124.277869277771,0.0,1.0
2014-10-17,0.7338,0.7563,0.7338,0.75,0,10.2738484930589,10.5888683773514,10.2738484930589,10.5006628097495,0,0.0,1.0
2014-10-20,0.7829,0.7829,0.716,0.757,4892,10.9612918850038,10.9612918850038,10.0246327623742,10.5986689959738,349.406515233827,0.0,1.0
2014-10-21,0.7125,0.716,0.7119,0.716,5800,9.97562966926199,10.0246327623742,9.96722913901419,10.0246327623742,414.259564259238,0.0,1.0
2014-10-22,0.6801,0.7193,0.68,0.7193,8768,9.52200103588082,10.0708356787371,9.52060094750618,10.0708356787371,626.246182659482,0.0,1.0
2014-10-23,0.6801,0.7193,0.68,0.7193,0,9.52200103588082,10.0708356787371,9.52060094750618,10.0708356787371,0,0.0,1.0
2014-10-24,0.638,0.671,0.638,0.671,4600,8.93256383016021,9.39459299378919,8.93256383016021,9.39459299378919,328.550688895258,0.0,1.0
2014-10-27,0.62,0.69,0.62,0.69,31000,8.68054792272622,9.66060978496951,8.68054792272622,9.66060978496951,2214.14594690283,0.0,1.0
2014-10-28,0.64,0.64,0.631,0.632,5852,8.96056559765288,8.96056559765288,8.83455764393588,8.84855852768222,417.97361552501,0.0,1.0
2014-10-29,0.59,0.6352,0.59,0.6352,7200,8.26052141033625,8.89336135567048,8.26052141033625,8.89336135567048,514.253252183882,0.0,1.0
2014-10-30,0.5335,0.58,0.523,0.5787,36400,7.46947147866845,8.12051257287292,7.32246219933196,8.10231142400269,2599.83588604074,0.0,1.0
2014-10-31,0.5084,0.5084,0.5084,0.5084,250,7.1180492966355,7.1180492966355,7.1180492966355,7.1180492966355,17.8560157008292,0.0,1.0
2014-11-03,0.531,0.531,0.525,0.525,7925,7.43446926930262,7.43446926930262,7.35046396682463,7.35046396682463,566.035697716287,0.0,1.0
2014-11-04,0.531,0.531,0.525,0.525,0,7.43446926930262,7.43446926930262,7.35046396682463,7.35046396682463,0,0.0,1.0
2014-11-05,0.51,0.537,0.495,0.537,6904,7.14045071062964,7.51847457178062,6.93043745443465,7.51847457178062,493.1117295941,0.0,1.0
2014-11-06,0.519,0.519,0.519,0.519,146,7.26645866434663,7.26645866434663,7.26645866434663,7.26645866434663,10.4279131692843,0.0,1.0
2014-11-07,0.55,0.604,0.543,0.604,37381,7.70048606048294,8.4565337827849,7.60247987425861,8.4565337827849,2669.90289165079,0.0,1.0
2014-11-10,0.5415,0.554,0.536,0.536,12600,7.58147854863911,7.75648959546827,7.50447368803428,7.50447368803428,899.943191321794,0.0,1.0
2014-11-11,0.5447,0.5447,0.5447,0.5447,400,7.62628137662738,7.62628137662738,7.62628137662738,7.62628137662738,28.5696251213268,0.0,1.0
2014-11-12,0.5447,0.5447,0.5447,0.5447,0,7.62628137662738,7.62628137662738,7.62628137662738,7.62628137662738,0,0.0,1.0
2014-11-13,0.57,0.57,0.5696,0.5696,1200,7.98050373540959,7.98050373540959,7.97490338191106,7.97490338191106,85.7088753639803,0.0,1.0
2014-11-14,0.449,0.4555,0.4014,0.4555,96541,6.28639680210335,6.37740254645451,5.61995473577791,6.37740254645451,6895.35044709501,0.0,1.0
2014-11-17,0.4393,0.45,0.427,0.445,12724,6.15058822976392,6.30039768584968,5.97837735968403,6.23039326711802,908.799775109404,0.0,1.0
2014-11-18,0.507,0.507,0.481,0.501,8588,7.09844805939064,7.09844805939064,6.73442508198599,7.01444275691264,613.389851354886,0.0,1.0
2014-11-19,0.507,0.507,0.481,0.501,0,7.09844805939064,7.09844805939064,6.73442508198599,7.01444275691264,0,0.0,1.0
2014-11-20,0.507,0.507,0.481,0.501,0,7.09844805939064,7.09844805939064,6.73442508198599,7.01444275691264,0,0.0,1.0
2014-11-21,0.507,0.507,0.481,0.501,0,7.09844805939064,7.09844805939064,6.73442508198599,7.01444275691264,0,0.0,1.0
2014-11-24,0.52,0.52,0.503,0.503,14175,7.28045954809296,7.28045954809296,7.04244452440531,7.04244452440531,1012.43609023702,0.0,1.0
2014-11-25,0.4965,0.5178,0.4965,0.5178,3682,6.95143878005415,7.24965760385103,6.95143878005415,7.24965760385103,262.983399241813,0.0,1.0
2014-11-26,0.501,0.501,0.458,0.485,5405,7.01444275691264,7.01444275691264,6.41240475582034,6.79042861697132,386.047059451928,0.0,1.0
2014-11-28,0.501,0.501,0.458,0.485,0,7.01444275691264,7.01444275691264,6.41240475582034,6.79042861697132,0,0.0,1.0
2014-12-01,0.461,0.461,0.461,0.461,2080,6.45440740705934,6.45440740705934,6.45440740705934,6.45440740705934,148.562050630899,0.0,1.0
2014-12-02,0.5242,0.5244,0.5236,0.5236,4510,7.33926325982756,7.34206343657683,7.33086272957976,7.33086272957976,322.122523242959,0.0,1.0
2014-12-03,0.5242,0.5244,0.5236,0.5236,0,7.33926325982756,7.34206343657683,7.33086272957976,7.33086272957976,0,0.0,1.0
2014-12-04,0.4783,0.4783,0.4783,0.4783,198,6.69662269587089,6.69662269587089,6.69662269587089,6.69662269587089,14.1419644350568,0.0,1.0
2014-12-05,0.4789,0.49875,0.459,0.49875,12016,6.70502322611869,6.98294076848339,6.42640563956667,6.98294076848339,858.231538644656,0.0,1.0
2014-12-08,0.4705,0.4705,0.448,0.448,4324,6.5874158026495,6.5874158026495,6.27239591835701,6.27239591835701,308.837647561542,0.0,1.0
2014-12-09,0.4835,0.5,0.4835,0.5,2000,6.76942729135182,7.00044187316631,6.76942729135182,7.00044187316631,142.848125606634,0.0,1.0
2014-12-10,0.45,0.45,0.45,0.45,3096,6.30039768584968,6.30039768584968,6.30039768584968,6.30039768584968,221.128898439069,0.0,1.0
2014-12-11,0.4134,0.45,0.4134,0.45,4409,5.7879653407339,6.30039768584968,5.7879653407339,6.30039768584968,314.908692899825,0.0,1.0
2014-12-12,0.4253,0.4253,0.391,0.391,2999,5.95457585731526,5.95457585731526,5.47434554481605,5.47434554481605,214.200764347148,0.0,1.0
2014-12-15,0.376,0.376,0.376,0.376,1000,5.26433228862107,5.26433228862107,5.26433228862107,5.26433228862107,71.4240628033169,0.0,1.0
2014-12-16,0.397,0.397,0.397,0.397,2847,5.55835084729405,5.55835084729405,5.55835084729405,5.55835084729405,203.344306801043,0.0,1.0
2014-12-17,0.378,0.378,0.378,0.378,5000,5.29233405611373,5.29233405611373,5.29233405611373,5.29233405611373,357.120314016585,0.0,1.0
2014-12-18,0.4,0.421375,0.4,0.4,1717,5.60035349853305,5.89962238861091,5.60035349853305,5.60035349853305,122.635115833295,0.0,1.0
2014-12-19,0.4,0.421375,0.4,0.4,0,5.60035349853305,5.89962238861091,5.60035349853305,5.60035349853305,0,0.0,1.0
2014-12-22,0.4,0.421375,0.4,0.4,0,5.60035349853305,5.89962238861091,5.60035349853305,5.60035349853305,0,0.0,1.0
2014-12-23,0.38,0.38,0.352,0.352,4679,5.3203358236064,5.3203358236064,4.92831107870908,4.92831107870908,334.19318985672,0.0,1.0
2014-12-24,0.382125,0.393,0.3591,0.361,2177,5.35008770156735,5.50234731230872,5.02771735330804,5.05431903242608,155.490184722821,0.0,1.0
2014-12-26,0.382125,0.393,0.3591,0.361,0,5.35008770156735,5.50234731230872,5.02771735330804,5.05431903242608,0,0.0,1.0
2014-12-29,0.382125,0.393,0.3591,0.361,0,5.35008770156735,5.50234731230872,5.02771735330804,5.05431903242608,0,0.0,1.0
2014-12-30,0.384375,0.435,0.384375,0.41,21111,5.3815896899966,6.09038442965469,5.3815896899966,5.74036233599637,1507.83338984082,0.0,1.0
2014-12-31,0.3981,0.423,0.39,0.423,3188,5.57375181941502,5.9223738246987,5.46034466106972,5.9223738246987,227.699912216974,0.0,1.0
2015-01-02,0.3981,0.423,0.39,0.423,0,5.57375181941502,5.9223738246987,5.46034466106972,5.9223738246987,0,0.0,1.0
2015-01-05,0.438,0.447,0.405,0.405,8700,6.13238708089369,6.25839503461068,5.67035791726471,5.67035791726471,621.389346388857,0.0,1.0
2015-01-06,0.46,0.46,0.46,0.46,501,6.44040652331301,6.44040652331301,6.44040652331301,6.44040652331301,35.7834554644617,0.0,1.0
2015-01-07,0.47,0.4863,0.47,0.4834,16200,6.58041536077633,6.80862976584155,6.58041536077633,6.76802720297719,1157.06981741373,0.0,1.0
2015-01-08,0.47,0.4863,0.47,0.4834,0,6.58041536077633,6.80862976584155,6.58041536077633,6.76802720297719,0,0.0,1.0
2015-01-09,0.4994,0.4997,0.483625,0.483625,5700,6.99204134291851,6.99624160804241,6.77117740182011,6.77117740182011,407.117157978906,0.0,1.0
2015-01-12,0.328,0.39,0.296875,0.39,27700,4.5922898687971,5.46034466106972,4.1565123621925,5.46034466106972,1978.44653965188,0.0,1.0
2015-01-13,0.3,0.3117,0.3,0.3088,23624,4.20026512389979,4.36407546373188,4.20026512389979,4.32347290086751,1687.32205966556,0.0,1.0
2015-01-14,0.304,0.304,0.304,0.304,3282,4.25626865888512,4.25626865888512,4.25626865888512,4.25626865888512,234.413774120486,0.0,1.0
2015-01-15,0.314,0.32,0.3122,0.3122,22488,4.39627749634844,4.48028279882644,4.37107590560504,4.37107590560504,1606.18432432099,0.0,1.0
2015-01-16,0.31,0.3325,0.31,0.3325,1160,4.34027396136311,4.6552938456556,4.34027396136311,4.6552938456556,82.8519128518477,0.0,1.0
2015-01-20,0.31,0.31,0.31,0.31,112,4.34027396136311,4.34027396136311,4.34027396136311,4.34027396136311,7.9994950339715,0.0,1.0
2015-01-21,0.41,0.41,0.292,0.292,25793,5.74036233599637,5.74036233599637,4.08825805392912,4.08825805392912,1842.24085188595,0.0,1.0
2015-01-22,0.4387,0.4387,0.418,0.418,12140,6.14218769951612,6.14218769951612,5.85236940596703,5.85236940596703,867.088122432267,0.0,1.0
2015-01-23,0.41,0.4371,0.4048,0.42,3420,5.74036233599637,6.11978628552199,5.66755774051544,5.8803711734597,244.270294787344,0.0,1.0
2015-01-26,0.41,0.4371,0.4048,0.42,0,5.74036233599637,6.11978628552199,5.66755774051544,5.8803711734597,0,0.0,1.0
2015-01-27,0.366,0.366,0.366,0.366,440,5.12432345115774,5.12432345115774,5.12432345115774,5.12432345115774,31.4265876334594,0.0,1.0
2015-01-28,0.375,0.375,0.375,0.375,2564,5.25033140487473,5.25033140487473,5.25033140487473,5.25033140487473,183.131297027705,0.0,1.0
2015-01-29,0.3904,0.3904,0.3895,0.3895,2500,5.46594501456826,5.46594501456826,5.45334421919656,5.45334421919656,178.560157008292,0.0,1.0
2015-01-30,0.397,0.397,0.3779,0.3779,5056,5.55835084729405,5.55835084729405,5.2909339677391,5.2909339677391,361.12006153357,0.0,1.0
2015-02-02,0.3808,0.3808,0.3808,0.3808,300,5.33153653060346,5.33153653060346,5.33153653060346,5.33153653060346,21.4272188409951,0.0,1.0
2015-02-03,0.3561,0.363625,0.3561,0.363625,540,4.98571470206905,5.0910713522602,4.98571470206905,5.0910713522602,38.5689939137911,0.0,1.0
2015-02-04,0.37,0.37,0.35,0.35,2891,5.18032698614307,5.18032698614307,4.90030931121642,4.90030931121642,206.486965564389,0.0,1.0
2015-02-05,0.3819,0.3819,0.3819,0.3819,1446,5.34693750272443,5.34693750272443,5.34693750272443,5.34693750272443,103.279194813596,0.0,1.0
2015-02-06,0.3534,0.3535,0.3534,0.3535,8764,4.94791231595395,4.94931240432858,4.94791231595395,4.94931240432858,625.960486408269,0.0,1.0
2015-02-09,0.3512,0.3512,0.3512,0.3512,480,4.91711037171202,4.91711037171202,4.91711037171202,4.91711037171202,34.2835501455921,0.0,1.0
2015-02-10,0.3522,0.3534,0.3522,0.3534,3000,4.93111125545835,4.94791231595395,4.93111125545835,4.94791231595395,214.272188409951,0.0,1.0
2015-02-11,0.3522,0.3534,0.3522,0.3534,0,4.93111125545835,4.94791231595395,4.93111125545835,4.94791231595395,0,0.0,1.0
2015-02-12,0.3522,0.3534,0.3522,0.3534,0,4.93111125545835,4.94791231595395,4.93111125545835,4.94791231595395,0,0.0,1.0
2015-02-13,0.3522,0.3534,0.3522,0.3534,0,4.93111125545835,4.94791231595395,4.93111125545835,4.94791231595395,0,0.0,1.0
2015-02-17,0.3404,0.35,0.3404,0.3446,8100,4.76590082725162,4.90030931121642,4.76590082725162,4.82470453898622,578.534908706867,0.0,1.0
2015-02-18,0.341,0.344,0.341,0.344,677,4.77430135749942,4.81630400873842,4.77430135749942,4.81630400873842,48.3540905178456,0.0,1.0
2015-02-19,0.358,0.358,0.358,0.358,640,5.01231638118708,5.01231638118708,5.01231638118708,5.01231638118708,45.7114001941228,0.0,1.0
2015-02-20,0.353,0.353,0.353,0.353,646,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,46.1399445709427,0.0,1.0
2015-02-23,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-02-24,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-02-25,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-02-26,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-02-27,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-03-02,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-03-03,0.353,0.353,0.353,0.353,0,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,0,0.0,1.0
2015-03-04,0.3,0.34,0.3,0.34,3966,4.20026512389979,4.76030047375309,4.20026512389979,4.76030047375309,283.267833077955,0.0,1.0
2015-03-05,0.3,0.34,0.3,0.34,0,4.20026512389979,4.76030047375309,4.20026512389979,4.76030047375309,0,0.0,1.0
2015-03-06,0.3,0.34,0.3,0.34,0,4.20026512389979,4.76030047375309,4.20026512389979,4.76030047375309,0,0.0,1.0
2015-03-09,0.3,0.34,0.3,0.34,0,4.20026512389979,4.76030047375309,4.20026512389979,4.76030047375309,0,0.0,1.0
2015-03-10,0.28,0.28,0.28,0.28,10000,3.92024744897313,3.92024744897313,3.92024744897313,3.92024744897313,714.24062803317,0.0,1.0
2015-03-11,0.28,0.28,0.28,0.28,0,3.92024744897313,3.92024744897313,3.92024744897313,3.92024744897313,0,0.0,1.0
2015-03-12,0.28,0.28,0.28,0.28,0,3.92024744897313,3.92024744897313,3.92024744897313,3.92024744897313,0,0.0,1.0
2015-03-13,0.28,0.28,0.28,0.28,0,3.92024744897313,3.92024744897313,3.92024744897313,3.92024744897313,0,0.0,1.0
2015-03-16,0.259375,0.259375,0.253,0.253,2680,3.63147922170502,3.63147922170502,3.54222358782215,3.54222358782215,191.416488312889,0.0,1.0
2015-03-17,0.259375,0.259375,0.253,0.253,0,3.63147922170502,3.63147922170502,3.54222358782215,3.54222358782215,0,0.0,1.0
2015-03-18,0.259375,0.259375,0.253,0.253,0,3.63147922170502,3.63147922170502,3.54222358782215,3.54222358782215,0,0.0,1.0
2015-03-19,0.259375,0.259375,0.253,0.253,0,3.63147922170502,3.63147922170502,3.54222358782215,3.54222358782215,0,0.0,1.0
2015-03-20,0.259375,0.259375,0.253,0.253,0,3.63147922170502,3.63147922170502,3.54222358782215,3.54222358782215,0,0.0,1.0
2015-03-23,0.259375,0.259375,0.253,0.253,0,3.63147922170502,3.63147922170502,3.54222358782215,3.54222358782215,0,0.0,1.0
2015-03-24,0.275,0.275,0.275,0.275,4636,3.85024303024147,3.85024303024147,3.85024303024147,3.85024303024147,331.121955156177,0.0,1.0
2015-03-25,0.305,0.305,0.281,0.289,8375,4.27026954263145,4.27026954263145,3.93424833271947,4.04625540269013,598.176525977779,0.0,1.0
2015-03-26,0.281875,0.281875,0.281875,0.281875,480,3.94649910599751,3.94649910599751,3.94649910599751,3.94649910599751,34.2835501455921,0.0,1.0
2015-03-27,0.261,0.261,0.261,0.261,2077,3.65423065779281,3.65423065779281,3.65423065779281,3.65423065779281,148.347778442489,0.0,1.0
2015-03-30,0.261,0.261,0.261,0.261,0,3.65423065779281,3.65423065779281,3.65423065779281,3.65423065779281,0,0.0,1.0
2015-03-31,0.365,0.365,0.32,0.32,7500,5.11032256741141,5.11032256741141,4.48028279882644,4.48028279882644,535.680471024876,0.0,1.0
2015-04-01,0.33,0.33,0.33,0.33,2000,4.62029163628976,4.62029163628976,4.62029163628976,4.62029163628976,142.848125606634,0.0,1.0
2015-04-02,0.3317,0.3317,0.3317,0.3317,5000,4.64409313865853,4.64409313865853,4.64409313865853,4.64409313865853,357.120314016585,0.0,1.0
2015-04-06,0.37,0.37,0.37,0.37,1400,5.18032698614307,5.18032698614307,5.18032698614307,5.18032698614307,99.9936879246437,0.0,1.0
2015-04-07,0.3781,0.427,0.37,0.37,6600,5.29373414448836,5.97837735968403,5.18032698614307,5.18032698614307,471.398814501892,0.0,1.0
2015-04-08,0.3936,0.3936,0.3772,0.38,25300,5.51074784255652,5.51074784255652,5.28113334911666,5.3203358236064,1807.02878892392,0.0,1.0
2015-04-09,0.3936,0.3936,0.3772,0.38,0,5.51074784255652,5.51074784255652,5.28113334911666,5.3203358236064,0,0.0,1.0
2015-04-10,0.3936,0.3936,0.3772,0.38,0,5.51074784255652,5.51074784255652,5.28113334911666,5.3203358236064,0,0.0,1.0
2015-04-13,0.375,0.375,0.375,0.375,192,5.25033140487473,5.25033140487473,5.25033140487473,5.25033140487473,13.7134200582369,0.0,1.0
2015-04-14,0.375,0.375,0.375,0.375,0,5.25033140487473,5.25033140487473,5.25033140487473,5.25033140487473,0,0.0,1.0
2015-04-15,0.38,0.3887,0.3773,0.3773,29500,5.3203358236064,5.44214351219949,5.2825334374913,5.2825334374913,2107.00985269785,0.0,1.0
2015-04-16,0.369125,0.369125,0.369125,0.369125,288,5.16807621286503,5.16807621286503,5.16807621286503,5.16807621286503,20.5701300873553,0.0,1.0
2015-04-17,0.37,0.37,0.37,0.37,402,5.18032698614307,5.18032698614307,5.18032698614307,5.18032698614307,28.7124732469334,0.0,1.0
2015-04-20,0.37,0.37,0.37,0.37,0,5.18032698614307,5.18032698614307,5.18032698614307,5.18032698614307,0,0.0,1.0
2015-04-21,0.353,0.353,0.353,0.353,328,4.94231196245542,4.94231196245542,4.94231196245542,4.94231196245542,23.4270925994879,0.0,1.0
2015-04-22,0.34,0.34,0.34,0.34,504,4.76030047375309,4.76030047375309,4.76030047375309,4.76030047375309,35.9977276528717,0.0,1.0
2015-04-23,0.34,0.34,0.34,0.34,0,4.76030047375309,4.76030047375309,4.76030047375309,4.76030047375309,0,0.0,1.0
2015-04-24,0.34,0.34,0.34,0.34,0,4.76030047375309,4.76030047375309,4.76030047375309,4.76030047375309,0,0.0,1.0
2015-04-27,0.34,0.34,0.34,0.34,0,4.76030047375309,4.76030047375309,4.76030047375309,4.76030047375309,0,0.0,1.0
2015-04-28,0.349625,0.349625,0.344,0.345,6941,4.89505897981154,4.89505897981154,4.81630400873842,4.83030489248475,495.754419917823,0.0,1.0
2015-04-29,0.349625,0.349625,0.344,0.345,0,4.89505897981154,4.89505897981154,4.81630400873842,4.83030489248475,0,0.0,1.0
2015-04-30,0.349625,0.349625,0.344,0.345,0,4.89505897981154,4.89505897981154,4.81630400873842,4.83030489248475,0,0.0,1.0
2015-05-01,0.351,0.351,0.351,0.351,3000,4.91431019496275,4.91431019496275,4.91431019496275,4.91431019496275,214.272188409951,0.0,1.0
2015-05-04,0.351,0.351,0.351,0.351,0,4.91431019496275,4.91431019496275,4.91431019496275,4.91431019496275,0,0.0,1.0
2015-05-05,0.3333,0.3333,0.3333,0.3333,3000,4.66649455265266,4.66649455265266,4.66649455265266,4.66649455265266,214.272188409951,0.0,1.0
2015-05-06,0.3233,0.3233,0.3233,0.3233,1000,4.52648571518934,4.52648571518934,4.52648571518934,4.52648571518934,71.4240628033168,0.0,1.0
2015-05-07,0.3233,0.3233,0.3233,0.3233,0,4.52648571518934,4.52648571518934,4.52648571518934,4.52648571518934,0,0.0,1.0
2015-05-08,0.296,0.296,0.29,0.29,1630,4.14426158891446,4.14426158891446,4.06025628643646,4.06025628643646,116.421222369406,0.0,1.0
2015-05-11,0.31625,0.31625,0.2916,0.2916,1824,4.42777948477769,4.42777948477769,4.08265770043059,4.08265770043059,130.27749055325,0.0,1.0
2015-05-12,0.31625,0.31625,0.2916,0.2916,0,4.42777948477769,4.42777948477769,4.08265770043059,4.08265770043059,0,0.0,1.0
2015-05-13,0.315,0.315,0.315,0.315,932,4.41027838009478,4.41027838009478,4.41027838009478,4.41027838009478,66.5672265326913,0.0,1.0
2015-05-14,0.315,0.315,0.315,0.315,0,4.41027838009478,4.41027838009478,4.41027838009478,4.41027838009478,0,0.0,1.0
2015-05-15,0.348,0.348,0.3225,0.33125,17000,4.87230754372375,4.87230754372375,4.51528500819227,4.63779274097268,1214.20906765639,0.0,1.0
2015-05-18,0.329375,0.329375,0.329375,0.329375,160,4.61154108394831,4.61154108394831,4.61154108394831,4.61154108394831,11.4278500485307,0.0,1.0
2015-05-19,0.290125,0.326,0.286,0.326,89000,4.06200639690475,4.56428810130443,4.00425275145113,4.56428810130443,6356.74158949521,0.0,1.0
2015-05-20,0.346,0.346,0.346,0.346,6280,4.84430577623109,4.84430577623109,4.84430577623109,4.84430577623109,448.54311440483,0.0,1.0
2015-05-21,0.346,0.346,0.346,0.346,0,4.84430577623109,4.84430577623109,4.84430577623109,4.84430577623109,0,0.0,1.0
2015-05-22,0.346,0.346,0.346,0.346,0,4.84430577623109,4.84430577623109,4.84430577623109,4.84430577623109,0,0.0,1.0
2015-05-26,0.325625,0.325625,0.323,0.323,1716,4.55903776989956,4.55903776989956,4.52228545006544,4.52228545006544,122.563691770492,0.0,1.0
2015-05-27,0.325625,0.325625,0.323,0.323,0,4.55903776989956,4.55903776989956,4.52228545006544,4.52228545006544,0,0.0,1.0
2015-05-28,0.325625,0.325625,0.323,0.323,0,4.55903776989956,4.55903776989956,4.52228545006544,4.52228545006544,0,0.0,1.0
2015-05-29,0.325625,0.325625,0.323,0.323,0,4.55903776989956,4.55903776989956,4.52228545006544,4.52228545006544,0,0.0,1.0
2015-06-01,0.301,0.301,0.301,0.301,3000,4.21426600764612,4.21426600764612,4.21426600764612,4.21426600764612,214.272188409951,0.0,1.0
2015-06-02,0.2968,0.2968,0.2968,0.2968,596,4.15546229591152,4.15546229591152,4.15546229591152,4.15546229591152,42.5687414307769,0.0,1.0
2015-06-03,0.295,0.295,0.295,0.295,500,4.13026070516812,4.13026070516812,4.13026070516812,4.13026070516812,35.7120314016585,0.0,1.0
2015-06-04,0.2944,0.2944,0.287,0.287,21500,4.12186017492032,4.12186017492032,4.01825363519746,4.01825363519746,1535.61735027131,0.0,1.0
2015-06-05,0.2944,0.2944,0.287,0.287,0,4.12186017492032,4.12186017492032,4.01825363519746,4.01825363519746,0,0.0,1.0
2015-06-08,0.2944,0.2944,0.287,0.287,0,4.12186017492032,4.12186017492032,4.01825363519746,4.01825363519746,0,0.0,1.0
2015-06-09,0.2944,0.2944,0.287,0.287,0,4.12186017492032,4.12186017492032,4.01825363519746,4.01825363519746,0,0.0,1.0
2015-06-10,0.2944,0.2944,0.287,0.287,0,4.12186017492032,4.12186017492032,4.01825363519746,4.01825363519746,0,0.0,1.0
2015-06-11,0.2993,0.2993,0.2987,0.2987,2000,4.19046450527735,4.19046450527735,4.18206397502955,4.18206397502955,142.848125606634,0.0,1.0
2015-06-12,0.2979,0.2979,0.2979,0.2979,1005,4.17086326803249,4.17086326803249,4.17086326803249,4.17086326803249,71.7811831173335,0.0,1.0
2015-06-15,0.2979,0.2979,0.2979,0.2979,0,4.17086326803249,4.17086326803249,4.17086326803249,4.17086326803249,0,0.0,1.0
2015-06-16,0.2979,0.2979,0.2979,0.2979,0,4.17086326803249,4.17086326803249,4.17086326803249,4.17086326803249,0,0.0,1.0
2015-06-17,0.2475,0.261,0.24,0.261,10169,3.46521872721732,3.65423065779281,3.36021209911983,3.65423065779281,726.31129464693,0.0,1.0
2015-06-18,0.236,0.2411,0.2312,0.2411,14404,3.3042085641345,3.3756130712408,3.2370043221521,3.3756130712408,1028.79220061898,0.0,1.0
2015-06-19,0.236,0.2411,0.2312,0.2411,0,3.3042085641345,3.3756130712408,3.2370043221521,3.3756130712408,0,0.0,1.0
2015-06-22,0.236,0.2411,0.2312,0.2411,0,3.3042085641345,3.3756130712408,3.2370043221521,3.3756130712408,0,0.0,1.0
2015-06-23,0.236,0.2411,0.2312,0.2411,0,3.3042085641345,3.3756130712408,3.2370043221521,3.3756130712408,0,0.0,1.0
2015-06-24,0.236,0.2411,0.2312,0.2411,0,3.3042085641345,3.3756130712408,3.2370043221521,3.3756130712408,0,0.0,1.0
2015-06-25,0.25,0.25,0.25,0.25,180,3.50022093658316,3.50022093658316,3.50022093658316,3.50022093658316,12.856331304597,0.0,1.0
2015-06-26,0.2494,0.2494,0.2494,0.2494,3060,3.49182040633536,3.49182040633536,3.49182040633536,3.49182040633536,218.557632178149,0.0,1.0
2015-06-29,0.24,0.248,0.24,0.24,6200,3.36021209911983,3.47221916909049,3.36021209911983,3.36021209911983,442.829189380565,0.0,1.0
2015-07-01,0.23,0.23,0.23,0.23,173,3.2202032616565,3.2202032616565,3.2202032616565,3.2202032616565,12.3563628649738,0.0,1.0
2015-07-02,0.26,0.26,0.26,0.26,2000,3.64022977404648,3.64022977404648,3.64022977404648,3.64022977404648,142.848125606634,0.0,1.0
2015-07-06,0.232,0.258,0.232,0.258,3348,3.24820502914917,3.61222800655382,3.24820502914917,3.61222800655382,239.127762265505,0.0,1.0
2015-07-07,0.232,0.258,0.232,0.258,0,3.24820502914917,3.61222800655382,3.24820502914917,3.61222800655382,0,0.0,1.0
2015-07-08,0.223,0.223,0.223,0.223,431,3.12219707543217,3.12219707543217,3.12219707543217,3.12219707543217,30.7837710682296,0.0,1.0
2015-07-09,0.24,0.24,0.2303,0.2303,7501,3.36021209911983,3.36021209911983,3.2244035267804,3.2244035267804,535.75189508768,0.0,1.0
2015-07-10,0.23,0.24,0.226,0.23,17836,3.2202032616565,3.36021209911983,3.16419972667117,3.2202032616565,1273.91958415996,0.0,1.0
2015-07-13,0.24,0.24,0.24,0.24,1500,3.36021209911983,3.36021209911983,3.36021209911983,3.36021209911983,107.136094204975,0.0,1.0
2015-07-14,0.2352,0.2352,0.226,0.226,4500,3.29300785713743,3.29300785713743,3.16419972667117,3.16419972667117,321.408282614926,0.0,1.0
2015-07-15,0.239375,0.239375,0.23,0.23,13522,3.35146154677837,3.35146154677837,3.2202032616565,3.2202032616565,965.796177226451,0.0,1.0
2015-07-16,0.239375,0.239375,0.23,0.23,0,3.35146154677837,3.35146154677837,3.2202032616565,3.2202032616565,0,0.0,1.0
2015-07-17,0.239375,0.239375,0.23,0.23,0,3.35146154677837,3.35146154677837,3.2202032616565,3.2202032616565,0,0.0,1.0
2015-07-20,0.22,0.22,0.2184,0.2184,1192,3.08019442419318,3.08019442419318,3.05779301019904,3.05779301019904,85.1374828615537,0.0,1.0
2015-07-21,0.22,0.22,0.2184,0.2184,0,3.08019442419318,3.08019442419318,3.05779301019904,3.05779301019904,0,0.0,1.0
2015-07-22,0.2156,0.2156,0.2156,0.2156,400,3.01859053570931,3.01859053570931,3.01859053570931,3.01859053570931,28.5696251213268,0.0,1.0
2015-07-23,0.2156,0.2156,0.2156,0.2156,0,3.01859053570931,3.01859053570931,3.01859053570931,3.01859053570931,0,0.0,1.0
2015-07-24,0.2156,0.2156,0.2156,0.2156,0,3.01859053570931,3.01859053570931,3.01859053570931,3.01859053570931,0,0.0,1.0
2015-07-27,0.2,0.2,0.1977,0.1977,385,2.80017674926652,2.80017674926652,2.76797471664996,2.76797471664996,27.4982641792771,0.0,1.0
2015-07-28,0.2,0.2,0.1977,0.1977,0,2.80017674926652,2.80017674926652,2.76797471664996,2.76797471664996,0,0.0,1.0
2015-07-29,0.205503,0.211,0.205503,0.211,5124,2.87722361252259,2.95418647047618,2.87722361252259,2.95418647047618,365.976897804196,0.0,1.0
2015-07-30,0.1942,0.1942,0.1942,0.1942,4016,2.71897162353779,2.71897162353779,2.71897162353779,2.71897162353779,286.839036218121,0.0,1.0
2015-07-31,0.187125,0.187125,0.187125,0.187125,200,2.61991537103249,2.61991537103249,2.61991537103249,2.61991537103249,14.2848125606634,0.0,1.0
2015-08-03,0.181,0.1905,0.1808,0.1808,5400,2.5341599580862,2.66716835367636,2.53135978133694,2.53135978133694,385.689939137912,0.0,1.0
2015-08-04,0.19,0.19,0.1846,0.1846,25750,2.6601679118032,2.6601679118032,2.584563139573,2.584563139573,1839.16961718541,0.0,1.0
2015-08-05,0.1801,0.1801,0.1801,0.1801,857,2.5215591627145,2.5215591627145,2.5215591627145,2.5215591627145,61.2104218224427,0.0,1.0
2015-08-06,0.16,0.16,0.16,0.16,2023,2.24014139941322,2.24014139941322,2.24014139941322,2.24014139941322,144.49087905111,0.0,1.0
2015-08-07,0.16,0.16,0.16,0.16,0,2.24014139941322,2.24014139941322,2.24014139941322,2.24014139941322,0,0.0,1.0
2015-08-10,0.16,0.1799,0.156,0.1777,31818,2.24014139941322,2.51875898596524,2.18413786442789,2.48795704172331,2272.57083027594,0.0,1.0
2015-08-11,0.16,0.16,0.16,0.16,6720,2.24014139941322,2.24014139941322,2.24014139941322,2.24014139941322,479.969702038289,0.0,1.0
2015-08-12,0.1698,0.1698,0.16625,0.16625,4000,2.37735006012728,2.37735006012728,2.3276469228278,2.3276469228278,285.696251213268,0.0,1.0
2015-08-13,0.16,0.16,0.16,0.16,448,2.24014139941322,2.24014139941322,2.24014139941322,2.24014139941322,31.997980135886,0.0,1.0
2015-08-14,0.203,0.203,0.185625,0.19,12584,2.84217940050552,2.84217940050552,2.59891404541299,2.6601679118032,898.800406316941,0.0,1.0
2015-08-17,0.189,0.189,0.189,0.189,200,2.64616702805687,2.64616702805687,2.64616702805687,2.64616702805687,14.2848125606634,0.0,1.0
2015-08-18,0.189,0.189,0.189,0.189,0,2.64616702805687,2.64616702805687,2.64616702805687,2.64616702805687,0,0.0,1.0
2015-08-19,0.2007,0.2045,0.2007,0.2007,5000,2.80997736788896,2.86318072612502,2.80997736788896,2.80997736788896,357.120314016584,0.0,1.0
2015-08-20,0.2007,0.2045,0.2007,0.2007,0,2.80997736788896,2.86318072612502,2.80997736788896,2.80997736788896,0,0.0,1.0
2015-08-21,0.1994,0.1994,0.1994,0.1994,3196,2.79177621901872,2.79177621901872,2.79177621901872,2.79177621901872,228.271304719401,0.0,1.0
2015-08-24,0.19,0.19,0.19,0.19,1914,2.6601679118032,2.6601679118032,2.6601679118032,2.6601679118032,136.705656205548,0.0,1.0
2015-08-25,0.19,0.19,0.19,0.19,0,2.6601679118032,2.6601679118032,2.6601679118032,2.6601679118032,0,0.0,1.0
2015-08-26,0.19,0.19,0.19,0.19,0,2.6601679118032,2.6601679118032,2.6601679118032,2.6601679118032,0,0.0,1.0
2015-08-27,0.18,0.18,0.18,0.18,1008,2.52015907433987,2.52015907433987,2.52015907433987,2.52015907433987,71.9954553057435,0.0,1.0
2015-08-28,0.18,0.18,0.18,0.18,0,2.52015907433987,2.52015907433987,2.52015907433987,2.52015907433987,0,0.0,1.0
2015-08-31,0.19,0.19,0.169,0.169,3600,2.6601679118032,2.6601679118032,2.36614935313021,2.36614935313021,257.126626091941,0.0,1.0
2015-09-01,0.19,0.19,0.169,0.169,0,2.6601679118032,2.6601679118032,2.36614935313021,2.36614935313021,0,0.0,1.0
2015-09-02,0.19,0.19,0.169,0.169,0,2.6601679118032,2.6601679118032,2.36614935313021,2.36614935313021,0,0.0,1.0
2015-09-03,0.19,0.19,0.169,0.169,0,2.6601679118032,2.6601679118032,2.36614935313021,2.36614935313021,0,0.0,1.0
2015-09-04,0.18,0.18,0.166,0.18,22600,2.52015907433987,2.52015907433987,2.32414670189122,2.52015907433987,1614.18381935496,0.0,1.0
2015-09-08,0.17,0.1724,0.17,0.17,16500,2.38015023687655,2.41375235786774,2.38015023687655,2.38015023687655,1178.49703625473,0.0,1.0
2015-09-09,0.172,0.172,0.152,0.153,6108,2.40815200436921,2.40815200436921,2.12813432944256,2.14213521318889,436.25817560266,0.0,1.0
2015-09-10,0.17,0.17,0.17,0.17,268,2.38015023687655,2.38015023687655,2.38015023687655,2.38015023687655,19.1416488312889,0.0,1.0
2015-09-11,0.153,0.153,0.153,0.153,161,2.14213521318889,2.14213521318889,2.14213521318889,2.14213521318889,11.499274111334,0.0,1.0
2015-09-14,0.153,0.153,0.153,0.153,0,2.14213521318889,2.14213521318889,2.14213521318889,2.14213521318889,0,0.0,1.0
2015-09-15,0.153,0.153,0.153,0.153,0,2.14213521318889,2.14213521318889,2.14213521318889,2.14213521318889,0,0.0,1.0
2015-09-16,0.1527,0.1527,0.1527,0.1527,7005,2.13793494806499,2.13793494806499,2.13793494806499,2.13793494806499,500.325559937235,0.0,1.0
2015-09-17,0.1425,0.162,0.1425,0.14439,43834,1.9951259338524,2.26814316690588,1.9951259338524,2.02158760413297,3130.80236892059,0.0,1.0
2015-09-18,0.15,0.15,0.15,0.15,240,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,17.1417750727961,0.0,1.0
2015-09-21,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-22,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-23,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-24,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-25,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-28,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-29,0.15,0.15,0.15,0.15,0,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,0,0.0,1.0
2015-09-30,0.1425,0.147,0.1425,0.147,25096,1.9951259338524,2.0581299107109,1.9951259338524,2.0581299107109,1792.45828011204,0.0,1.0
2015-10-01,0.177,0.177,0.1727,0.175,69500,2.47815642310087,2.47815642310087,2.41795262299164,2.45015465560821,4963.97236483053,0.0,1.0
2015-10-02,0.177,0.177,0.1727,0.175,0,2.47815642310087,2.47815642310087,2.41795262299164,2.45015465560821,0,0.0,1.0
2015-10-05,0.177,0.177,0.1727,0.175,0,2.47815642310087,2.47815642310087,2.41795262299164,2.45015465560821,0,0.0,1.0
2015-10-06,0.14,0.14,0.14,0.14,1364,1.96012372448657,1.96012372448657,1.96012372448657,1.96012372448657,97.4224216637241,0.0,1.0
2015-10-07,0.1696,0.1696,0.1425,0.1425,6975,2.37454988337801,2.37454988337801,1.9951259338524,1.9951259338524,498.182838053136,0.0,1.0
2015-10-08,0.1425,0.1426,0.1425,0.1426,20000,1.9951259338524,1.99652602222703,1.9951259338524,1.99652602222703,1428.48125606634,0.0,1.0
2015-10-09,0.165,0.167,0.152,0.152,2650,2.31014581814488,2.33814758563755,2.12813432944256,2.12813432944256,189.27376642879,0.0,1.0
2015-10-12,0.165,0.165,0.1425,0.16,36899,2.31014581814488,2.31014581814488,1.9951259338524,2.24014139941322,2635.47649337959,0.0,1.0
2015-10-13,0.155,0.155,0.155,0.155,240,2.17013698068156,2.17013698068156,2.17013698068156,2.17013698068156,17.141775072796,0.0,1.0
2015-10-14,0.16,0.16,0.16,0.16,350,2.24014139941322,2.24014139941322,2.24014139941322,2.24014139941322,24.9984219811609,0.0,1.0
2015-10-15,0.16,0.16,0.16,0.16,0,2.24014139941322,2.24014139941322,2.24014139941322,2.24014139941322,0,0.0,1.0
2015-10-16,0.1626,0.167625,0.16,0.16,14604,2.27654369715368,2.34689813797901,2.24014139941322,2.24014139941322,1043.07701317964,0.0,1.0
2015-10-19,0.15,0.15,0.15,0.15,31412,2.10013256194989,2.10013256194989,2.10013256194989,2.10013256194989,2243.57266077779,0.0,1.0
2015-10-20,0.1626,0.1626,0.1626,0.1626,1000,2.27654369715368,2.27654369715368,2.27654369715368,2.27654369715368,71.424062803317,0.0,1.0
2015-10-21,0.1626,0.1626,0.1626,0.1626,0,2.27654369715368,2.27654369715368,2.27654369715368,2.27654369715368,0,0.0,1.0
2015-10-22,0.166,0.166,0.14,0.14,22040,2.32414670189122,2.32414670189122,1.96012372448657,1.96012372448657,1574.1863441851,0.0,1.0
2015-10-23,0.166,0.166,0.14,0.14,0,2.32414670189122,2.32414670189122,1.96012372448657,1.96012372448657,0,0.0,1.0
2015-10-26,0.166,0.166,0.14,0.14,0,2.32414670189122,2.32414670189122,1.96012372448657,1.96012372448657,0,0.0,1.0
2015-10-27,0.166,0.166,0.14,0.14,0,2.32414670189122,2.32414670189122,1.96012372448657,1.96012372448657,0,0.0,1.0
2015-10-28,0.1501,0.1501,0.135,0.135,11000,2.10153265032453,2.10153265032453,1.8901193057549,1.8901193057549,785.664690836485,0.0,1.0
2015-10-29,0.1501,0.1501,0.135,0.135,0,2.10153265032453,2.10153265032453,1.8901193057549,1.8901193057549,0,0.0,1.0
2015-10-30,0.14,0.14,0.14,0.14,175,1.96012372448657,1.96012372448657,1.96012372448657,1.96012372448657,12.4992109905804,0.0,1.0
2015-11-02,0.14,0.14,0.14,0.14,5000,1.96012372448657,1.96012372448657,1.96012372448657,1.96012372448657,357.120314016584,0.0,1.0
2015-11-03,0.137,0.137,0.1354,0.1354,33000,1.91812107324757,1.91812107324757,1.89571965925344,1.89571965925344,2356.99407250946,0.0,1.0
2015-11-04,0.137,0.137,0.1354,0.1354,0,1.91812107324757,1.91812107324757,1.89571965925344,1.89571965925344,0,0.0,1.0
2015-11-05,0.1615,0.1615,0.1615,0.1615,2000,2.26114272503272,2.26114272503272,2.26114272503272,2.26114272503272,142.848125606634,0.0,1.0
2015-11-06,0.1615,0.1615,0.1615,0.1615,0,2.26114272503272,2.26114272503272,2.26114272503272,2.26114272503272,0,0.0,1.0
2015-11-09,0.13,0.15,0.13,0.15,9000,1.82011488702324,2.10013256194989,1.82011488702324,2.10013256194989,642.816565229852,0.0,1.0
2015-11-10,0.115,0.137,0.115,0.133,35600,1.61010163082825,1.91812107324757,1.61010163082825,1.86211753826224,2542.69663579808,0.0,1.0
2015-11-11,0.0999,0.1075,0.0999,0.1075,4020,1.39868828625863,1.50509500273076,1.39868828625863,1.50509500273076,287.124732469334,0.0,1.0
2015-11-12,0.1186,0.1186,0.1,0.1,98036,1.66050481231505,1.66050481231505,1.40008837463326,1.40008837463326,7002.12942098597,0.0,1.0
2015-11-13,0.1257,0.1257,0.105,0.105,13000,1.75991108691401,1.75991108691401,1.47009279336493,1.47009279336493,928.51281644312,0.0,1.0
2015-11-16,0.1257,0.1257,0.105,0.105,0,1.75991108691401,1.75991108691401,1.47009279336493,1.47009279336493,0,0.0,1.0
2015-11-17,0.1408,0.17,0.1408,0.17,30000,1.97132443148363,2.38015023687655,1.97132443148363,2.38015023687655,2142.72188409951,0.0,1.0
2015-11-18,0.128,0.171,0.12,0.12,46960,1.79211311953058,2.39415112062288,1.68010604955991,1.68010604955991,3354.07398924375,0.0,1.0
2015-11-19,0.1485,0.155,0.1155,0.155,2689,2.07913123633039,2.17013698068156,1.61710207270142,2.17013698068156,192.05930487812,0.0,1.0
2015-11-20,0.1367,0.159,0.129,0.159,30072,1.91392080812367,2.22614051566689,1.80611400327691,2.22614051566689,2147.86441662134,0.0,1.0
2015-11-23,0.1367,0.1367,0.1367,0.1367,30072,1.91392080812367,1.91392080812367,1.91392080812367,1.91392080812367,2147.86441662134,0.0,1.0
2015-11-24,0.1367,0.1367,0.1367,0.1367,19,1.91392080812367,1.91392080812367,1.91392080812367,1.91392080812367,1.35705719326302,0.0,1.0
2015-11-25,0.107,0.13,0.107,0.13,40000,1.49809456085759,1.82011488702324,1.49809456085759,1.82011488702324,2856.96251213268,0.0,1.0
2015-11-27,0.1012,0.1012,0.0975,0.0975,5000,1.41688943512886,1.41688943512886,1.36508616526743,1.36508616526743,357.120314016585,0.0,1.0
2015-11-30,0.1063,0.1063,0.1063,0.1063,2000,1.48829394223516,1.48829394223516,1.48829394223516,1.48829394223516,142.848125606634,0.0,1.0
2015-12-01,0.1065,0.115,0.1065,0.1137,31000,1.49109411898442,1.61010163082825,1.49109411898442,1.59190048195802,2214.14594690283,0.0,1.0
2015-12-02,0.1,0.1,0.1,0.1,2000,1.40008837463326,1.40008837463326,1.40008837463326,1.40008837463326,142.848125606634,0.0,1.0
2015-12-03,0.1,0.1,0.1,0.1,0,1.40008837463326,1.40008837463326,1.40008837463326,1.40008837463326,0,0.0,1.0
2015-12-04,0.1,0.105,0.1,0.105,6400,1.40008837463326,1.47009279336493,1.40008837463326,1.47009279336493,457.114001941229,0.0,1.0
2015-12-07,0.1018,0.1018,0.0944,0.1,58460,1.42528996537666,1.42528996537666,1.3216834256538,1.40008837463326,4175.45071148191,0.0,1.0
2015-12-08,0.1012,0.1012,0.1012,0.1012,20053,1.41688943512886,1.41688943512886,1.41688943512886,1.41688943512886,1432.26673139492,0.0,1.0
2015-12-09,0.09,0.099,0.09,0.09,9380,1.26007953716994,1.38608749088693,1.26007953716994,1.26007953716994,669.95770909511,0.0,1.0
2015-12-10,0.09,0.09,0.09,0.09,9380,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,669.95770909511,0.0,1.0
2015-12-11,0.09,0.09,0.09,0.09,2004,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,143.133821857847,0.0,1.0
2015-12-14,0.09,0.09,0.09,0.09,0,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,0,0.0,1.0
2015-12-15,0.0821,0.0821,0.0821,0.0821,840,1.14947255557391,1.14947255557391,1.14947255557391,1.14947255557391,59.9962127547861,0.0,1.0
2015-12-16,0.0821,0.0821,0.0821,0.0821,61,1.14947255557391,1.14947255557391,1.14947255557391,1.14947255557391,4.35686783100232,0.0,1.0
2015-12-17,0.0821,0.0821,0.0821,0.0821,0,1.14947255557391,1.14947255557391,1.14947255557391,1.14947255557391,0,0.0,1.0
2015-12-18,0.0821,0.0821,0.0821,0.0821,160,1.14947255557391,1.14947255557391,1.14947255557391,1.14947255557391,11.4278500485307,0.0,1.0
2015-12-21,0.0911,0.1,0.085,0.1,26530,1.2754805092909,1.40008837463326,1.19007511843827,1.40008837463326,1894.880386172,0.0,1.0
2015-12-22,0.0911,0.0911,0.0911,0.0911,26530,1.2754805092909,1.2754805092909,1.2754805092909,1.2754805092909,1894.880386172,0.0,1.0
2015-12-23,0.1025,0.105,0.1025,0.105,6350,1.43509058399909,1.47009279336493,1.43509058399909,1.47009279336493,453.542798801063,0.0,1.0
2015-12-24,0.1025,0.1025,0.1025,0.1025,96,1.43509058399909,1.43509058399909,1.43509058399909,1.43509058399909,6.85671002911844,0.0,1.0
2015-12-28,0.084,0.085,0.084,0.085,1660,1.17607423469194,1.19007511843827,1.17607423469194,1.19007511843827,118.563944253506,0.0,1.0
2015-12-29,0.0995,0.104,0.0995,0.1,4700,1.3930879327601,1.45609190961859,1.3930879327601,1.40008837463326,335.693095175588,0.0,1.0
2015-12-30,0.0995,0.0995,0.0995,0.0995,4700,1.3930879327601,1.3930879327601,1.3930879327601,1.3930879327601,335.693095175588,0.0,1.0
2015-12-31,0.081,0.081,0.081,0.081,1548,1.13407158345294,1.13407158345294,1.13407158345294,1.13407158345294,110.564449219535,0.0,1.0
2016-01-04,0.081,0.081,0.081,0.081,0,1.13407158345294,1.13407158345294,1.13407158345294,1.13407158345294,0,0.0,1.0
2016-01-05,0.081,0.081,0.081,0.081,0,1.13407158345294,1.13407158345294,1.13407158345294,1.13407158345294,0,0.0,1.0
2016-01-06,0.09,0.09,0.09,0.09,15000,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,1071.36094204975,0.0,1.0
2016-01-07,0.09,0.09,0.09,0.09,0,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,0,0.0,1.0
2016-01-08,0.09,0.09,0.09,0.09,0,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,0,0.0,1.0
2016-01-11,0.08,0.08,0.08,0.08,4000,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,285.696251213268,0.0,1.0
2016-01-12,0.06,0.0738,0.06,0.0738,26980,0.840053024779957,1.03326522047935,0.840053024779957,1.03326522047935,1927.02121443349,0.0,1.0
2016-01-13,0.0553,0.0646,0.0553,0.0646,16300,0.774248871172194,0.904457090013087,0.774248871172194,0.904457090013087,1164.21222369407,0.0,1.0
2016-01-14,0.044,0.044,0.044,0.044,20000,0.616038884838635,0.616038884838635,0.616038884838635,0.616038884838635,1428.48125606634,0.0,1.0
2016-01-15,0.044,0.044,0.044,0.044,0,0.616038884838635,0.616038884838635,0.616038884838635,0.616038884838635,0,0.0,1.0
2016-01-19,0.05,0.05,0.05,0.05,15753,0.700044187316631,0.700044187316631,0.700044187316631,0.700044187316631,1125.14326134065,0.0,1.0
2016-01-20,0.044,0.044,0.044,0.044,25332,0.616038884838635,0.616038884838635,0.616038884838635,0.616038884838635,1809.31435893362,0.0,1.0
2016-01-21,0.044,0.044,0.044,0.044,0,0.616038884838635,0.616038884838635,0.616038884838635,0.616038884838635,0,0.0,1.0
2016-01-22,0.0596,0.0596,0.044,0.044,30000,0.834452671281424,0.834452671281424,0.616038884838635,0.616038884838635,2142.72188409951,0.0,1.0
2016-01-25,0.0787,0.0787,0.0787,0.0787,70000,1.10186955083638,1.10186955083638,1.10186955083638,1.10186955083638,4999.68439623217,0.0,1.0
2016-01-26,0.06,0.06,0.06,0.06,15000,0.840053024779957,0.840053024779957,0.840053024779957,0.840053024779957,1071.36094204975,0.0,1.0
2016-01-27,0.06,0.06,0.06,0.06,0,0.840053024779957,0.840053024779957,0.840053024779957,0.840053024779957,0,0.0,1.0
2016-01-28,0.0637,0.066,0.0637,0.066,23000,0.891856294641388,0.924058327257953,0.891856294641388,0.924058327257953,1642.75344447629,0.0,1.0
2016-01-29,0.0504,0.0638,0.0504,0.0638,12640,0.705644540815164,0.893256383016021,0.705644540815164,0.893256383016021,902.800153833926,0.0,1.0
2016-02-01,0.0504,0.0504,0.0504,0.0504,0,0.705644540815164,0.705644540815164,0.705644540815164,0.705644540815164,0,0.0,1.0
2016-02-02,0.0565,0.0565,0.056,0.056,13048,0.791049931667793,0.791049931667793,0.784049489794627,0.784049489794627,931.941171457679,0.0,1.0
2016-02-03,0.0561,0.0561,0.054,0.054,31500,0.78544957816926,0.78544957816926,0.756047722301961,0.756047722301961,2249.85797830448,0.0,1.0
2016-02-04,0.06,0.06,0.0517,0.06,6840,0.840053024779957,0.840053024779957,0.723845689685397,0.840053024779957,488.540589574688,0.0,1.0
2016-02-05,0.0511,0.06,0.05,0.06,13490,0.715445159437597,0.840053024779957,0.700044187316631,0.840053024779957,963.510607216745,0.0,1.0
2016-02-08,0.0509,0.06,0.0509,0.06,16400,0.71264498268833,0.840053024779957,0.71264498268833,0.840053024779957,1171.3546299744,0.0,1.0
2016-02-09,0.0509,0.0509,0.0509,0.0509,0,0.71264498268833,0.71264498268833,0.71264498268833,0.71264498268833,0,0.0,1.0
2016-02-10,0.0594,0.0594,0.0543,0.0543,7740,0.831652494532158,0.831652494532158,0.760247987425861,0.760247987425861,552.822246097673,0.0,1.0
2016-02-11,0.06,0.06,0.059,0.06,11900,0.840053024779957,0.840053024779957,0.826052141033625,0.840053024779957,849.946347359471,0.0,1.0
2016-02-12,0.07,0.07,0.0663,0.0663,16000,0.980061862243284,0.980061862243284,0.928258592381853,0.928258592381853,1142.78500485307,0.0,1.0
2016-02-16,0.07,0.07,0.07,0.07,0,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,0,0.0,1.0
2016-02-17,0.07,0.07,0.07,0.07,0,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,0,0.0,1.0
2016-02-18,0.07,0.07,0.07,0.07,20000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,1428.48125606634,0.0,1.0
2016-02-19,0.07,0.07,0.07,0.07,0,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,0,0.0,1.0
2016-02-22,0.07,0.07,0.07,0.07,0,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,0,0.0,1.0
2016-02-23,0.0744,0.0757,0.07,0.0756,75700,1.04166575072715,1.05986689959738,0.980061862243284,1.05846681122275,5406.80155421107,0.0,1.0
2016-02-24,0.0711,0.0813,0.0624,0.0776,53805,0.995462834364249,1.13827184857684,0.873655145771155,1.08646857871541,3842.97169913247,0.0,1.0
2016-02-25,0.07,0.07,0.07,0.07,18400,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,1314.20275558103,0.0,1.0
2016-02-26,0.0696,0.0696,0.0696,0.0696,5714,0.97446150874475,0.97446150874475,0.97446150874475,0.97446150874475,408.117094858153,0.0,1.0
2016-02-29,0.0733,0.0733,0.07,0.07,60225,1.02626477860618,1.02626477860618,0.980061862243284,0.980061862243284,4301.51418232977,0.0,1.0
2016-03-01,0.074,0.074,0.074,0.074,1000,1.03606539722861,1.03606539722861,1.03606539722861,1.03606539722861,71.4240628033172,0.0,1.0
2016-03-02,0.0795,0.0795,0.0795,0.0795,60062,1.11307025783344,1.11307025783344,1.11307025783344,1.11307025783344,4289.87206009283,0.0,1.0
2016-03-03,0.08,0.08,0.08,0.08,22600,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,1614.18381935496,0.0,1.0
2016-03-04,0.0845,0.0894,0.08,0.08,46308,1.18307467656511,1.25167900692214,1.12007069970661,1.12007069970661,3307.50550029599,0.0,1.0
2016-03-07,0.0885,0.099,0.081,0.0855,127778,1.23907821155044,1.38608749088693,1.13407158345294,1.19707556031144,9126.4238968822,0.0,1.0
2016-03-08,0.0815,0.09,0.0815,0.09,24680,1.14107202532611,1.26007953716994,1.14107202532611,1.26007953716994,1762.74586998586,0.0,1.0
2016-03-09,0.075,0.075,0.075,0.075,102000,1.05006628097495,1.05006628097495,1.05006628097495,1.05006628097495,7285.2544059383,0.0,1.0
2016-03-10,0.08,0.0811,0.08,0.0811,80000,1.12007069970661,1.13547167182758,1.12007069970661,1.13547167182758,5713.92502426535,0.0,1.0
2016-03-11,0.075,0.085,0.075,0.077,67500,1.05006628097495,1.19007511843827,1.05006628097495,1.07806804846761,4821.12423922388,0.0,1.0
2016-03-14,0.0745,0.085,0.0734,0.08,262390,1.04306583910178,1.19007511843827,1.02766486698081,1.12007069970661,18740.9598389623,0.0,1.0
2016-03-15,0.0779,0.0779,0.0779,0.0779,7700,1.09066884383931,1.09066884383931,1.09066884383931,1.09066884383931,549.965283585541,0.0,1.0
2016-03-17,0.09,0.09,0.086,0.086,53000,1.26007953716994,1.26007953716994,1.20407600218461,1.20407600218461,3785.47532857578,0.0,1.0
2016-03-18,0.09,0.0942,0.09,0.09,41048,1.26007953716994,1.31888324890453,1.26007953716994,1.26007953716994,2931.81492995054,0.0,1.0
2016-03-21,0.085,0.09,0.085,0.09,280000,1.19007511843827,1.26007953716994,1.19007511843827,1.26007953716994,19998.7375849288,0.0,1.0
2016-03-22,0.084,0.09,0.0823,0.086,62761,1.17607423469194,1.26007953716994,1.15227273232317,1.20407600218461,4482.64560559897,0.0,1.0
2016-03-23,0.0814,0.0817,0.071,0.071,122964,1.13967193695148,1.14387220207538,0.994062745989616,0.994062745989616,8782.58845854702,0.0,1.0
2016-03-24,0.08,0.08,0.08,0.08,7378,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,526.966735362872,0.0,1.0
2016-03-28,0.08,0.08,0.08,0.08,0,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,0,0.0,1.0
2016-03-29,0.0822,0.0822,0.075,0.08,26136,1.15087264394854,1.15087264394854,1.05006628097495,1.12007069970661,1866.73930542749,0.0,1.0
2016-03-30,0.0829,0.0829,0.08,0.08,40000,1.16067326257097,1.16067326257097,1.12007069970661,1.12007069970661,2856.96251213269,0.0,1.0
2016-03-31,0.0789,0.0796,0.0709,0.077,67500,1.10466972758564,1.11447034620808,0.992662657614983,1.07806804846761,4821.12423922391,0.0,1.0
2016-04-01,0.075,0.08,0.07,0.0745,71700,1.05006628097495,1.12007069970661,0.980061862243284,1.04306583910178,5121.10530299781,0.0,1.0
2016-04-04,0.0786,0.0787,0.0786,0.0786,144999,1.10046946246174,1.10186955083638,1.10046946246174,1.10046946246174,10356.4176824182,0.0,1.0
2016-04-05,0.0741,0.08,0.0741,0.0776,34152,1.03746548560325,1.12007069970661,1.03746548560325,1.08646857871541,2439.27459285887,0.0,1.0
2016-04-06,0.076,0.076,0.076,0.076,1000,1.06406716472128,1.06406716472128,1.06406716472128,1.06406716472128,71.4240628033168,0.0,1.0
2016-04-07,0.0741,0.078,0.0741,0.075,136300,1.03746548560325,1.09206893221394,1.03746548560325,1.05006628097495,9735.09976009207,0.0,1.0
2016-04-08,0.0789,0.0789,0.0749,0.0749,70000,1.10466972758564,1.10466972758564,1.04866619260031,1.04866619260031,4999.6843962322,0.0,1.0
2016-04-11,0.0794,0.0832,0.0792,0.0793,845000,1.11167016945881,1.16487352769487,1.10886999270954,1.11027008108418,60353.3330688028,0.0,1.0
2016-04-12,0.0835,0.0835,0.0776,0.08,75908,1.16907379281877,1.16907379281877,1.08646857871541,1.12007069970661,5421.6577592742,0.0,1.0
2016-04-13,0.08,0.08,0.0722,0.08,25440,1.12007069970661,1.12007069970661,1.01086380648522,1.12007069970661,1817.02815771638,0.0,1.0
2016-04-14,0.08,0.08,0.076,0.076,51340,1.12007069970661,1.12007069970661,1.06406716472128,1.06406716472128,3666.91138432229,0.0,1.0
2016-04-15,0.0797,0.0797,0.079,0.079,75000,1.11587043458271,1.11587043458271,1.10606981596028,1.10606981596028,5356.80471024877,0.0,1.0
2016-04-18,0.08,0.08,0.08,0.08,5620,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,401.403232954641,0.0,1.0
2016-04-19,0.07,0.0841,0.07,0.08,99943,0.980061862243284,1.17747432306657,0.980061862243284,1.12007069970661,7138.3351087519,0.0,1.0
2016-04-20,0.081,0.0843,0.08,0.08,86600,1.13407158345294,1.18027449981584,1.12007069970661,1.12007069970661,6185.32383876726,0.0,1.0
2016-04-21,0.0767,0.08,0.0767,0.0778,54320,1.07386778334371,1.12007069970661,1.07386778334371,1.08926875546468,3879.75509147618,0.0,1.0
2016-04-22,0.08,0.08,0.08,0.08,10044,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,717.383286796515,0.0,1.0
2016-04-25,0.08,0.08,0.08,0.08,0,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,0,0.0,1.0
2016-04-26,0.072,0.08,0.072,0.08,26250,1.00806362973595,1.12007069970661,1.00806362973595,1.12007069970661,1874.88164858707,0.0,1.0
2016-04-27,0.0802,0.0802,0.0655,0.07,1716761,1.12287087645588,1.12287087645588,0.917057885384787,0.980061862243284,122618.045482285,0.0,1.0
2016-04-28,0.0787,0.08,0.0735,0.0735,23800,1.10186955083638,1.12007069970661,1.02906495535545,1.02906495535545,1699.89269471894,0.0,1.0
2016-04-29,0.085,0.085,0.0697,0.078,24352,1.19007511843827,1.19007511843827,0.975861597119384,1.09206893221394,1739.31877738638,0.0,1.0
2016-05-02,0.078,0.08,0.073,0.073,56815,1.09206893221394,1.12007069970661,1.02206451348228,1.02206451348228,4057.95812817047,0.0,1.0
2016-05-03,0.077,0.079,0.07,0.079,67175,1.07806804846761,1.10606981596028,0.980061862243284,1.10606981596028,4797.91141881282,0.0,1.0
2016-05-04,0.07,0.0745,0.07,0.0745,10000,0.980061862243284,1.04306583910178,0.980061862243284,1.04306583910178,714.240628033169,0.0,1.0
2016-05-05,0.079,0.079,0.0721,0.0721,126476,1.10606981596028,1.10606981596028,1.00946371811058,1.00946371811058,9033.42976711228,0.0,1.0
2016-05-06,0.0781,0.0781,0.0781,0.0781,5000,1.09346902058858,1.09346902058858,1.09346902058858,1.09346902058858,357.120314016584,0.0,1.0
2016-05-09,0.076,0.08,0.076,0.076,58000,1.06406716472128,1.12007069970661,1.06406716472128,1.06406716472128,4142.59564259238,0.0,1.0
2016-05-10,0.07,0.07,0.07,0.07,14220,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,1015.65017306317,0.0,1.0
2016-05-11,0.07,0.076,0.07,0.0757,50600,0.980061862243284,1.06406716472128,0.980061862243284,1.05986689959738,3614.05757784783,0.0,1.0
2016-05-12,0.08,0.08,0.0762,0.0762,21000,1.12007069970661,1.12007069970661,1.06686734147055,1.06686734147055,1499.90531886965,0.0,1.0
2016-05-13,0.08,0.08,0.075,0.079,100375,1.12007069970661,1.12007069970661,1.05006628097495,1.10606981596028,7169.19030388293,0.0,1.0
2016-05-16,0.075,0.089,0.075,0.085,310735,1.05006628097495,1.2460786534236,1.05006628097495,1.19007511843827,22193.9561551886,0.0,1.0
2016-05-17,0.075,0.083,0.075,0.075,58100,1.05006628097495,1.16207335094561,1.05006628097495,1.05006628097495,4149.7380488727,0.0,1.0
2016-05-18,0.07,0.0752,0.07,0.0752,20000,0.980061862243284,1.05286645772421,0.980061862243284,1.05286645772421,1428.48125606634,0.0,1.0
2016-05-19,0.0665,0.07,0.065,0.07,50000,0.931058769131119,0.980061862243284,0.91005744351162,0.980061862243284,3571.20314016585,0.0,1.0
2016-05-20,0.072,0.072,0.07,0.07019,16800,1.00806362973595,1.00806362973595,0.980061862243284,0.982722030155087,1199.92425509572,0.0,1.0
2016-05-23,0.08,0.08,0.08,0.08,10000,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,714.240628033169,0.0,1.0
2016-05-24,0.078,0.078,0.0743,0.0743,115060,1.09206893221394,1.09206893221394,1.04026566235251,1.04026566235251,8218.05266614968,0.0,1.0
2016-05-25,0.07,0.0757,0.064,0.07,72050,0.980061862243284,1.05986689959738,0.896056559765288,0.980061862243284,5146.10372497898,0.0,1.0
2016-05-26,0.0716,0.0716,0.0716,0.0716,10000,1.00246327623742,1.00246327623742,1.00246327623742,1.00246327623742,714.240628033166,0.0,1.0
2016-05-27,0.077,0.077,0.07,0.07,53408,1.07806804846761,1.07806804846761,0.980061862243284,0.980061862243284,3814.61634619956,0.0,1.0
2016-05-31,0.06876,0.0775,0.06876,0.0738,23985,0.962700766397831,1.08506849034078,0.962700766397831,1.03326522047935,1713.10614633756,0.0,1.0
2016-06-01,0.0634,0.07,0.0634,0.07,20000,0.887656029517488,0.980061862243284,0.887656029517488,0.980061862243284,1428.48125606634,0.0,1.0
2016-06-02,0.07,0.073,0.0637,0.07,49040,0.980061862243284,1.02206451348228,0.891856294641388,0.980061862243284,3502.63603987466,0.0,1.0
2016-06-03,0.0675,0.0675,0.067,0.067,15000,0.945059652877452,0.945059652877452,0.938059211004286,0.938059211004286,1071.36094204975,0.0,1.0
2016-06-06,0.0721,0.0759,0.0675,0.0675,8000,1.00946371811058,1.06266707634665,0.945059652877452,0.945059652877452,571.392502426536,0.0,1.0
2016-06-07,0.0704,0.0704,0.0704,0.0704,7600,0.985662215741817,0.985662215741817,0.985662215741817,0.985662215741817,542.822877305208,0.0,1.0
2016-06-08,0.069455,0.0759,0.0675,0.07,42606,0.972431380601532,1.06266707634665,0.945059652877452,0.980061862243284,3043.09361979812,0.0,1.0
2016-06-09,0.0728,0.076,0.064,0.07,32258,1.01926433673301,1.06406716472128,0.896056559765288,0.980061862243284,2303.99741790941,0.0,1.0
2016-06-10,0.0726,0.0726,0.06975,0.06975,39001,1.01646415998375,1.01646415998375,0.9765616413067,0.9765616413067,2785.60987339216,0.0,1.0
2016-06-13,0.0725,0.0725,0.07,0.07,300000,1.01506407160911,1.01506407160911,0.980061862243284,0.980061862243284,21427.2188409952,0.0,1.0
2016-06-14,0.07,0.07,0.07,0.07,3000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,214.272188409951,0.0,1.0
2016-06-15,0.0717,0.0717,0.0717,0.0717,5000,1.00386336461205,1.00386336461205,1.00386336461205,1.00386336461205,357.120314016584,0.0,1.0
2016-06-16,0.0746,0.079,0.0746,0.0779,54000,1.04446592747641,1.10606981596028,1.04446592747641,1.09066884383931,3856.89939137913,0.0,1.0
2016-06-20,0.065,0.07119,0.0643,0.0643,47740,0.91005744351162,0.996722913901419,0.900256824889187,0.900256824889187,3409.78475823035,0.0,1.0
2016-06-21,0.07,0.07,0.065,0.065,32480,0.980061862243284,0.980061862243284,0.91005744351162,0.91005744351162,2319.85355985173,0.0,1.0
2016-06-22,0.0753,0.079,0.07,0.07,765000,1.05426654609885,1.10606981596028,0.980061862243284,0.980061862243284,54639.4080445372,0.0,1.0
2016-06-23,0.0753,0.0753,0.0753,0.0753,0,1.05426654609885,1.05426654609885,1.05426654609885,1.05426654609885,0,0.0,1.0
2016-06-24,0.0753,0.0753,0.0753,0.0753,0,1.05426654609885,1.05426654609885,1.05426654609885,1.05426654609885,0,0.0,1.0
2016-06-27,0.08,0.08,0.08,0.08,21630,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,1544.90247843574,0.0,1.0
2016-06-28,0.0777,0.0795,0.0777,0.0795,16000,1.08786866709004,1.11307025783344,1.08786866709004,1.11307025783344,1142.78500485308,0.0,1.0
2016-06-29,0.08,0.08,0.08,0.08,15000,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,1071.36094204975,0.0,1.0
2016-06-30,0.0784,0.08,0.072,0.0734,36524,1.09766928571248,1.12007069970661,1.00806362973595,1.02766486698081,2608.69246982834,0.0,1.0
2016-07-01,0.09,0.09,0.0734,0.0734,21490,1.26007953716994,1.26007953716994,1.02766486698081,1.02766486698081,1534.90310964328,0.0,1.0
2016-07-05,0.117,0.121,0.1,0.10431,435300,1.63810339832092,1.69410693330625,1.40008837463326,1.46043218357996,31090.8945382838,0.0,1.0
2016-07-06,0.1099,0.1241,0.1059,0.123,447517,1.53869712372195,1.73750967291988,1.48269358873662,1.72210870079891,31963.4823135521,0.0,1.0
2016-07-07,0.0993,0.106,0.0921,0.106,114629,1.39028775601083,1.48409367711126,1.28948139303723,1.48409367711126,8187.26889508141,0.0,1.0
2016-07-08,0.109,0.109,0.097,0.0972,92922,1.52609632835026,1.52609632835026,1.35808572339426,1.36088590014353,6636.86676380979,0.0,1.0
2016-07-11,0.105,0.109,0.1,0.1083,130750,1.47009279336493,1.52609632835026,1.40008837463326,1.51629570972782,9338.69621153366,0.0,1.0
2016-07-12,0.1017,0.105,0.097,0.105,171623,1.42388987700203,1.47009279336493,1.35808572339426,1.47009279336493,12258.0119304936,0.0,1.0
2016-07-13,0.1,0.106,0.0976,0.1,154660,1.40008837463326,1.48409367711126,1.36648625364206,1.40008837463326,11046.445553161,0.0,1.0
2016-07-14,0.0943,0.098,0.09,0.0916,193000,1.32028333727917,1.3720866071406,1.26007953716994,1.28248095116407,13784.8441210401,0.0,1.0
2016-07-15,0.1,0.1,0.0917,0.0917,158500,1.40008837463326,1.40008837463326,1.2838810395387,1.2838810395387,11320.7139543257,0.0,1.0
2016-07-18,0.098,0.1,0.0937,0.098,430436,1.3720866071406,1.40008837463326,1.31188280703137,1.3720866071406,30743.4878968084,0.0,1.0
2016-07-19,0.1209,0.128,0.0972,0.0972,520641,1.69270684493161,1.79211311953058,1.36088590014353,1.36088590014353,37186.2954819818,0.0,1.0
2016-07-20,0.12,0.124,0.113,0.124,100100,1.68010604955991,1.73610958454524,1.58209986333559,1.73610958454524,7149.54868661204,0.0,1.0
2016-07-21,0.12,0.12,0.11,0.1199,249441,1.68010604955991,1.68010604955991,1.54009721209659,1.67870596118528,17816.0896497222,0.0,1.0
2016-07-22,0.111,0.1204,0.111,0.1165,493562,1.55409809584292,1.68570640305845,1.55409809584292,1.63110295644775,35252.2032853307,0.0,1.0
2016-07-25,0.1116,0.1185,0.1077,0.1185,824700,1.56249862609072,1.65910472394042,1.50789517948002,1.65910472394042,58903.4245938955,0.0,1.0
2016-07-26,0.1113,0.115,0.1,0.1145,126100,1.55829836096682,1.61010163082825,1.40008837463326,1.60310118895509,9006.57431949827,0.0,1.0
2016-07-27,0.1092,0.11,0.102,0.102,252681,1.52889650509952,1.54009721209659,1.42809014212593,1.42809014212593,18047.5036132049,0.0,1.0
2016-07-28,0.108,0.11,0.1044,0.1082,164000,1.51209544460392,1.54009721209659,1.46169226311713,1.51489562135319,11713.546299744,0.0,1.0
2016-07-29,0.109,0.109,0.1031,0.109,520363,1.52609632835026,1.52609632835026,1.44349111424689,1.52609632835026,37166.4395925223,0.0,1.0
2016-08-01,0.113,0.113,0.109,0.109,61200,1.58209986333559,1.58209986333559,1.52609632835026,1.52609632835026,4371.15264356298,0.0,1.0
2016-08-02,0.107,0.1121,0.1054,0.1054,491390,1.49809456085759,1.56949906796389,1.47569314686346,1.47569314686346,35097.0702209219,0.0,1.0
2016-08-03,0.1075,0.1122,0.1018,0.11,132009,1.50509500273076,1.57089915633852,1.42528996537666,1.54009721209659,9428.61910660304,0.0,1.0
2016-08-04,0.1133,0.12,0.11,0.11,92717,1.58630012845949,1.68010604955991,1.54009721209659,1.54009721209659,6622.22483093512,0.0,1.0
2016-08-05,0.1083,0.116,0.105,0.116,91300,1.51629570972782,1.62410251457458,1.47009279336493,1.62410251457458,6521.01693394284,0.0,1.0
2016-08-08,0.1074,0.1152,0.1009,0.11018,225728,1.50369491435612,1.61290180757752,1.41268917000496,1.54261737117093,16122.4108484672,0.0,1.0
2016-08-09,0.1,0.11,0.1,0.106,61315,1.40008837463326,1.54009721209659,1.40008837463326,1.48409367711126,4379.36641078538,0.0,1.0
2016-08-10,0.11,0.11,0.1021,0.109,178518,1.54009721209659,1.54009721209659,1.42949023050056,1.52609632835026,12750.4808435225,0.0,1.0
2016-08-11,0.1021,0.11,0.1021,0.1095,45900,1.42949023050056,1.54009721209659,1.42949023050056,1.53309677022342,3278.36448267225,0.0,1.0
2016-08-12,0.1051,0.118,0.1051,0.1101,299438,1.47149288173956,1.65210428206725,1.47149288173956,1.54149730047122,21387.0785176996,0.0,1.0
2016-08-15,0.1103,0.114,0.1051,0.11,179950,1.54429747722049,1.59610074708192,1.47149288173956,1.54009721209659,12852.7601014569,0.0,1.0
2016-08-16,0.1094,0.11,0.1032,0.11,97837,1.53169668184879,1.54009721209659,1.44489120262153,1.54009721209659,6987.91603248811,0.0,1.0
2016-08-17,0.109,0.1099,0.092,0.1099,70618,1.52609632835026,1.53869712372195,1.2880813046626,1.53869712372195,5043.82446704462,0.0,1.0
2016-08-18,0.104,0.109,0.0991,0.106,337834,1.45609190961859,1.52609632835026,1.38748757926156,1.48409367711126,24129.4768330958,0.0,1.0
2016-08-19,0.1061,0.1062,0.092,0.1,90778,1.48549376548589,1.48689385386052,1.2880813046626,1.40008837463326,6483.73357315951,0.0,1.0
2016-08-22,0.095,0.102,0.092,0.102,344555,1.3300839559016,1.42809014212593,1.2880813046626,1.42809014212593,24609.5179591968,0.0,1.0
2016-08-23,0.093,0.1,0.0921,0.0955,124801,1.30208218840893,1.40008837463326,1.28948139303723,1.33708439777477,8913.79446191678,0.0,1.0
2016-08-24,0.092,0.092,0.091,0.091,18000,1.2880813046626,1.2880813046626,1.27408042091627,1.27408042091627,1285.63313045971,0.0,1.0
2016-08-25,0.094,0.0961,0.0872,0.0886,114500,1.31608307215527,1.34548492802256,1.2208770626802,1.24047829992507,8178.05519097976,0.0,1.0
2016-08-26,0.09,0.099,0.09,0.09,47900,1.26007953716994,1.38608749088693,1.26007953716994,1.26007953716994,3421.21260827887,0.0,1.0
2016-08-29,0.0934,0.1,0.0896,0.0933,222511,1.30768254190747,1.40008837463326,1.2544791836714,1.30628245353283,15892.6396384288,0.0,1.0
2016-08-30,0.088,0.098,0.088,0.09,242933,1.23207776967727,1.3720866071406,1.23207776967727,1.26007953716994,17351.2618489982,0.0,1.0
2016-08-31,0.0889,0.089,0.081,0.089,362052,1.24467856504897,1.2460786534236,1.13407158345294,1.2460786534236,25859.2247860665,0.0,1.0
2016-09-01,0.089,0.089,0.086,0.086,14548,1.2460786534236,1.2460786534236,1.20407600218461,1.20407600218461,1039.07726566266,0.0,1.0
2016-09-02,0.1013,0.102,0.093,0.093,128700,1.41828952350349,1.42809014212593,1.30208218840893,1.30208218840893,9192.27688278691,0.0,1.0
2016-09-06,0.0961,0.1057,0.0961,0.1036,425000,1.34548492802256,1.47989341198736,1.34548492802256,1.45049155612006,30355.2266914098,0.0,1.0
2016-09-07,0.106,0.106,0.09755,0.1032,310000,1.48409367711126,1.48409367711126,1.36578620945475,1.44489120262153,22141.4594690282,0.0,1.0
2016-09-08,0.1,0.1026,0.0951,0.09559,116700,1.40008837463326,1.43649067237373,1.33148404427623,1.33834447731194,8335.1881291471,0.0,1.0
2016-09-09,0.095,0.1,0.0905,0.0905,171795,1.3300839559016,1.40008837463326,1.2670799790431,1.2670799790431,12270.2968692958,0.0,1.0
2016-09-12,0.096,0.0961,0.087,0.091,343000,1.34408483964793,1.34548492802256,1.21807688593094,1.27408042091627,24498.4535415377,0.0,1.0
2016-09-13,0.0962,0.0962,0.0823,0.0823,57528,1.3468850163972,1.3468850163972,1.15227273232317,1.15227273232317,4108.88348494921,0.0,1.0
2016-09-14,0.0863,0.095,0.0863,0.08926,118865,1.20827626730851,1.3300839559016,1.20827626730851,1.24971888319765,8489.82122511623,0.0,1.0
2016-09-15,0.088,0.0963,0.088,0.0899,69850,1.23207776967727,1.34828510477183,1.23207776967727,1.2586794487953,4988.97078681169,0.0,1.0
2016-09-16,0.0934,0.096,0.0863,0.092,515700,1.30768254190747,1.34408483964793,1.20827626730851,1.2880813046626,36833.3891876704,0.0,1.0
2016-09-19,0.096,0.1,0.087,0.1,1586290,1.34408483964793,1.40008837463326,1.21807688593094,1.40008837463326,113299.276584274,0.0,1.0
2016-09-20,0.0919,0.1,0.0913,0.1,274100,1.28668121628797,1.40008837463326,1.27828068604017,1.40008837463326,19577.3356143891,0.0,1.0
2016-09-21,0.098,0.098,0.09,0.0958,290000,1.3720866071406,1.3720866071406,1.26007953716994,1.34128466289866,20712.9782129619,0.0,1.0
2016-09-22,0.09,0.09,0.0834,0.0863,731532,1.26007953716994,1.26007953716994,1.16767370444414,1.20827626730851,52248.9875106359,0.0,1.0
2016-09-23,0.0881,0.0881,0.08,0.081,378159,1.2334778580519,1.2334778580519,1.12007069970661,1.13407158345294,27009.6521656396,0.0,1.0
2016-09-26,0.09,0.0932,0.09,0.09,68000,1.26007953716994,1.3048823651582,1.26007953716994,1.26007953716994,4856.83627062553,0.0,1.0
2016-09-27,0.0858,0.0921,0.0858,0.09,80500,1.20127582543534,1.28948139303723,1.20127582543534,1.26007953716994,5749.63705566701,0.0,1.0
2016-09-28,0.0881,0.0881,0.085,0.0881,252200,1.2334778580519,1.2334778580519,1.19007511843827,1.2334778580519,18013.1486389966,0.0,1.0
2016-09-29,0.0891,0.0891,0.08,0.088,14500,1.24747874179824,1.24747874179824,1.12007069970661,1.23207776967727,1035.64891064809,0.0,1.0
2016-09-30,0.092,0.092,0.0889,0.0889,11300,1.2880813046626,1.2880813046626,1.24467856504897,1.24467856504897,807.091909677482,0.0,1.0
2016-10-03,0.085,0.0899,0.085,0.0899,2500,1.19007511843827,1.2586794487953,1.19007511843827,1.2586794487953,178.560157008293,0.0,1.0
2016-10-04,0.078,0.085,0.078,0.085,68491,1.09206893221394,1.19007511843827,1.09206893221394,1.19007511843827,4891.905485462,0.0,1.0
2016-10-05,0.08207,0.08207,0.08207,0.08207,2200,1.14905252906152,1.14905252906152,1.14905252906152,1.14905252906152,157.132938167297,0.0,1.0
2016-10-06,0.0804,0.089,0.08,0.083,217603,1.12567105320514,1.2460786534236,1.12007069970661,1.16207335094561,15542.0903381902,0.0,1.0
2016-10-07,0.0842,0.087,0.0842,0.085,130000,1.17887441144121,1.21807688593094,1.17887441144121,1.19007511843827,9285.12816443117,0.0,1.0
2016-10-10,0.09,0.09,0.0864,0.0864,31500,1.26007953716994,1.26007953716994,1.20967635568314,1.20967635568314,2249.85797830448,0.0,1.0
2016-10-11,0.0804,0.0865,0.08,0.08,30032,1.12567105320514,1.21107644405777,1.12007069970661,1.12007069970661,2145.00745410922,0.0,1.0
2016-10-12,0.0778,0.085,0.0778,0.085,38740,1.08926875546468,1.19007511843827,1.08926875546468,1.19007511843827,2766.96819300049,0.0,1.0
2016-10-13,0.0791,0.0791,0.073,0.079,40000,1.10746990433491,1.10746990433491,1.02206451348228,1.10606981596028,2856.96251213268,0.0,1.0
2016-10-14,0.0791,0.0791,0.0791,0.0791,0,1.10746990433491,1.10746990433491,1.10746990433491,1.10746990433491,0,0.0,1.0
2016-10-17,0.07189,0.0791,0.07189,0.076109,90530,1.00652353252385,1.10746990433491,1.00652353252385,1.06559326104963,6466.02040558429,0.0,1.0
2016-10-18,0.088,0.088,0.0751,0.0751,30997,1.23207776967727,1.23207776967727,1.05146636934958,1.05146636934958,2213.93167471442,0.0,1.0
2016-10-19,0.09,0.09,0.0827,0.09,72500,1.26007953716994,1.26007953716994,1.15787308582171,1.26007953716994,5178.24455324046,0.0,1.0
2016-10-20,0.0881,0.09,0.0881,0.09,11000,1.2334778580519,1.26007953716994,1.2334778580519,1.26007953716994,785.664690836488,0.0,1.0
2016-10-21,0.085,0.09,0.08,0.09,47019,1.19007511843827,1.26007953716994,1.12007069970661,1.26007953716994,3358.28800894917,0.0,1.0
2016-10-24,0.088,0.088,0.088,0.088,10000,1.23207776967727,1.23207776967727,1.23207776967727,1.23207776967727,714.240628033169,0.0,1.0
2016-10-25,0.0813,0.088,0.08,0.0874,123000,1.13827184857684,1.23207776967727,1.12007069970661,1.22367723942947,8785.159724808,0.0,1.0
2016-10-26,0.0813,0.0813,0.0813,0.0813,0,1.13827184857684,1.13827184857684,1.13827184857684,1.13827184857684,0,0.0,1.0
2016-10-27,0.085,0.085,0.085,0.085,10000,1.19007511843827,1.19007511843827,1.19007511843827,1.19007511843827,714.240628033171,0.0,1.0
2016-10-28,0.085,0.085,0.085,0.085,10000,1.19007511843827,1.19007511843827,1.19007511843827,1.19007511843827,714.240628033171,0.0,1.0
2016-10-31,0.0809,0.088,0.0809,0.085,167548,1.13267149507831,1.23207776967727,1.13267149507831,1.19007511843827,11966.9588745701,0.0,1.0
2016-11-01,0.09,0.09,0.0848,0.09,19500,1.26007953716994,1.26007953716994,1.18727494168901,1.26007953716994,1392.76922466468,0.0,1.0
2016-11-02,0.0922,0.0922,0.08089,0.08089,100440,1.29088148141187,1.29088148141187,1.13253148624085,1.13253148624085,7173.83286796514,0.0,1.0
2016-11-03,0.087,0.09,0.08,0.081,50392,1.21807688593094,1.26007953716994,1.12007069970661,1.13407158345294,3599.20137278474,0.0,1.0
2016-11-04,0.087,0.087,0.087,0.087,0,1.21807688593094,1.21807688593094,1.21807688593094,1.21807688593094,0,0.0,1.0
2016-11-07,0.08,0.08,0.08,0.08,260,1.12007069970661,1.12007069970661,1.12007069970661,1.12007069970661,18.5702563288624,0.0,1.0
2016-11-08,0.0857,0.0857,0.0857,0.0857,1000,1.19987573706071,1.19987573706071,1.19987573706071,1.19987573706071,71.4240628033166,0.0,1.0
2016-11-09,0.0849,0.0849,0.0849,0.0849,8000,1.18867503006364,1.18867503006364,1.18867503006364,1.18867503006364,571.392502426535,0.0,1.0
2016-11-10,0.0727,0.083,0.0727,0.08,293817,1.01786424835838,1.16207335094561,1.01786424835838,1.12007069970661,20985.6038606822,0.0,1.0
2016-11-11,0.069,0.0787,0.0651,0.0787,311096,0.966060978496951,1.10186955083638,0.911457531886254,1.10186955083638,22219.7402418607,0.0,1.0
2016-11-14,0.0675,0.0748,0.064,0.07,183850,0.945059652877452,1.04726610422568,0.896056559765288,0.980061862243284,13131.3139463898,0.0,1.0
2016-11-15,0.085,0.085,0.0799,0.0799,193571,1.19007511843827,1.19007511843827,1.11867061133198,1.11867061133198,13825.6272609009,0.0,1.0
2016-11-16,0.08,0.0814,0.08,0.08,21000,1.12007069970661,1.13967193695148,1.12007069970661,1.12007069970661,1499.90531886965,0.0,1.0
2016-11-17,0.0747,0.08,0.0746,0.08,73674,1.04586601585105,1.12007069970661,1.04446592747641,1.12007069970661,5262.09640297155,0.0,1.0
2016-11-18,0.076,0.08,0.075,0.075,45800,1.06406716472128,1.12007069970661,1.05006628097495,1.05006628097495,3271.22207639191,0.0,1.0
2016-11-21,0.071,0.071,0.071,0.071,2000,0.994062745989616,0.994062745989616,0.994062745989616,0.994062745989616,142.848125606634,0.0,1.0
2016-11-22,0.076,0.076,0.076,0.076,6702,1.06406716472128,1.06406716472128,1.06406716472128,1.06406716472128,478.684068907829,0.0,1.0
2016-11-23,0.0752,0.08,0.07,0.074,94500,1.05286645772421,1.12007069970661,0.980061862243284,1.03606539722861,6749.57393491347,0.0,1.0
2016-11-25,0.075,0.075,0.075,0.075,30000,1.05006628097495,1.05006628097495,1.05006628097495,1.05006628097495,2142.7218840995,0.0,1.0
2016-11-28,0.071,0.071,0.071,0.071,2500,0.994062745989616,0.994062745989616,0.994062745989616,0.994062745989616,178.560157008292,0.0,1.0
2016-11-29,0.071,0.071,0.071,0.071,0,0.994062745989616,0.994062745989616,0.994062745989616,0.994062745989616,0,0.0,1.0
2016-11-30,0.0797,0.0797,0.0797,0.0797,127000,1.11587043458271,1.11587043458271,1.11587043458271,1.11587043458271,9070.85597602125,0.0,1.0
2016-12-01,0.07,0.0797,0.07,0.0797,14800,0.980061862243284,1.11587043458271,0.980061862243284,1.11587043458271,1057.07612948909,0.0,1.0
2016-12-02,0.0763,0.077,0.07591,0.077,27509,1.06826742984518,1.07806804846761,1.06280708518411,1.07806804846761,1964.80454365644,0.0,1.0
2016-12-05,0.0763,0.0763,0.0763,0.0763,0,1.06826742984518,1.06826742984518,1.06826742984518,1.06826742984518,0,0.0,1.0
2016-12-06,0.0797,0.0797,0.0768,0.0768,175000,1.11587043458271,1.11587043458271,1.07526787171835,1.07526787171835,12499.2109905805,0.0,1.0
2016-12-07,0.0767,0.0797,0.06945,0.0792,227021,1.07386778334371,1.11587043458271,0.9723613761828,1.10886999270954,16214.7621616718,0.0,1.0
2016-12-08,0.069151,0.0734,0.066,0.0734,15196,0.968175111942647,1.02766486698081,0.924058327257953,1.02766486698081,1085.3600583592,0.0,1.0
2016-12-09,0.07,0.0708,0.0633,0.0633,94046,0.980061862243284,0.99126256924035,0.886255941142855,0.886255941142855,6717.14741040074,0.0,1.0
2016-12-12,0.07,0.07097,0.0672,0.0672,60058,0.980061862243284,0.993642719477226,0.940859387753552,0.940859387753552,4289.5863638416,0.0,1.0
2016-12-13,0.0797,0.0797,0.0787,0.0787,10000,1.11587043458271,1.11587043458271,1.10186955083638,1.10186955083638,714.240628033169,0.0,1.0
2016-12-14,0.073,0.0795,0.07,0.07,116720,1.02206451348228,1.11307025783344,0.980061862243284,0.980061862243284,8336.61661040316,0.0,1.0
2016-12-15,0.069,0.069,0.065,0.065,3200,0.966060978496951,0.966060978496951,0.91005744351162,0.91005744351162,228.557000970614,0.0,1.0
2016-12-16,0.065,0.07,0.065,0.065,156808,0.91005744351162,0.980061862243284,0.91005744351162,0.91005744351162,11199.8644400625,0.0,1.0
2016-12-19,0.065,0.065,0.065,0.065,0,0.91005744351162,0.91005744351162,0.91005744351162,0.91005744351162,0,0.0,1.0
2016-12-20,0.063,0.065,0.061,0.061,62625,0.882055676018955,0.91005744351162,0.85405390852629,0.85405390852629,4472.93193305772,0.0,1.0
2016-12-21,0.0647,0.0647,0.06,0.06,120656,0.90585717838772,0.90585717838772,0.840053024779957,0.840053024779957,8617.74172159701,0.0,1.0
2016-12-22,0.0647,0.0647,0.0647,0.0647,3752,0.90585717838772,0.90585717838772,0.90585717838772,0.90585717838772,267.983083638045,0.0,1.0
2016-12-23,0.0647,0.0647,0.06046,0.06046,36505,0.90585717838772,0.90585717838772,0.84649343130327,0.84649343130327,2607.33541263509,0.0,1.0
2016-12-27,0.0647,0.0647,0.0647,0.0647,31362,0.90585717838772,0.90585717838772,0.90585717838772,0.90585717838772,2240.00145763763,0.0,1.0
2016-12-28,0.0623,0.0623,0.061,0.061,21139,0.872255057396522,0.872255057396522,0.85405390852629,0.85405390852629,1509.83326359932,0.0,1.0
2016-12-29,0.0697,0.0697,0.0617,0.0617,24668,0.975861597119384,0.975861597119384,0.863854527148723,0.863854527148723,1761.88878123222,0.0,1.0
2016-12-30,0.0656,0.07,0.0656,0.07,21360,0.91845797375942,0.980061862243284,0.91845797375942,0.980061862243284,1525.61798147885,0.0,1.0
2017-01-03,0.0712,0.0712,0.0697,0.0697,266000,0.996862922738883,0.996862922738883,0.975861597119384,0.975861597119384,18998.8007056823,0.0,1.0
2017-01-04,0.074,0.0747,0.07,0.07,275545,1.03606539722861,1.04586601585105,0.980061862243284,0.980061862243284,19680.54338514,0.0,1.0
2017-01-05,0.076199,0.0772,0.076199,0.0772,20419,1.0668533405868,1.08086822521688,1.0668533405868,1.08086822521688,1458.40793838093,0.0,1.0
2017-01-06,0.0706,0.0706,0.0706,0.0706,3900,0.988462392491083,0.988462392491083,0.988462392491083,0.988462392491083,278.553844932936,0.0,1.0
2017-01-09,0.0768,0.0768,0.0768,0.0768,5000,1.07526787171835,1.07526787171835,1.07526787171835,1.07526787171835,357.120314016583,0.0,1.0
2017-01-10,0.0769,0.0769,0.0769,0.0769,5000,1.07666796009298,1.07666796009298,1.07666796009298,1.07666796009298,357.120314016584,0.0,1.0
2017-01-11,0.0797,0.0797,0.07916,0.0797,70000,1.11587043458271,1.11587043458271,1.10830995735969,1.11587043458271,4999.68439623218,0.0,1.0
2017-01-12,0.0847,0.0847,0.0797,0.0797,90000,1.18587485331437,1.18587485331437,1.11587043458271,1.11587043458271,6428.16565229854,0.0,1.0
2017-01-13,0.0799,0.08,0.07822,0.0795,25160,1.11867061133198,1.12007069970661,1.09514912663814,1.11307025783344,1797.02942013145,0.0,1.0
2017-01-17,0.0847,0.0847,0.0797,0.081,80000,1.18587485331437,1.18587485331437,1.11587043458271,1.13407158345294,5713.92502426537,0.0,1.0
2017-01-18,0.0847,0.0847,0.0847,0.0847,0,1.18587485331437,1.18587485331437,1.18587485331437,1.18587485331437,0,0.0,1.0
2017-01-19,0.0847,0.0847,0.0847,0.0847,0,1.18587485331437,1.18587485331437,1.18587485331437,1.18587485331437,0,0.0,1.0
2017-01-20,0.0838,0.0838,0.073,0.073,3604,1.17327405794267,1.17327405794267,1.02206451348228,1.02206451348228,257.412322343155,0.0,1.0
2017-01-23,0.0837,0.0838,0.0837,0.0838,15000,1.17187396956804,1.17327405794267,1.17187396956804,1.17327405794267,1071.36094204975,0.0,1.0
2017-01-24,0.071,0.075,0.07,0.07294,27796,0.994062745989616,1.05006628097495,0.980061862243284,1.0212244604575,1985.303249681,0.0,1.0
2017-01-25,0.074,0.075,0.074,0.075,2155,1.03606539722861,1.05006628097495,1.03606539722861,1.05006628097495,153.918855341149,0.0,1.0
2017-01-26,0.075,0.075,0.075,0.075,45000,1.05006628097495,1.05006628097495,1.05006628097495,1.05006628097495,3214.08282614925,0.0,1.0
2017-01-27,0.075,0.075,0.075,0.075,0,1.05006628097495,1.05006628097495,1.05006628097495,1.05006628097495,0,0.0,1.0
2017-01-30,0.07119,0.0713,0.07119,0.0713,156164,0.996722913901419,0.998263011113516,0.996722913901419,0.998263011113516,11153.8673436172,0.0,1.0
2017-01-31,0.07119,0.07119,0.07119,0.07119,0,0.996722913901419,0.996722913901419,0.996722913901419,0.996722913901419,0,0.0,1.0
2017-02-01,0.077,0.079,0.077,0.079,8650000,1.07806804846761,1.10606981596028,1.07806804846761,1.10606981596028,617818.143248692,0.0,1.0
2017-02-02,0.077,0.077,0.077,0.077,0,1.07806804846761,1.07806804846761,1.07806804846761,1.07806804846761,0,0.0,1.0
2017-02-03,0.07,0.08,0.07,0.079,12170000,0.980061862243284,1.12007069970661,0.980061862243284,1.10606981596028,869230.844316366,0.0,1.0
2017-02-06,0.071,0.071,0.071,0.071,1000000,0.994062745989616,0.994062745989616,0.994062745989616,0.994062745989616,71424.0628033169,0.0,1.0
2017-02-07,0.073,0.075,0.073,0.075,17080000,1.02206451348228,1.05006628097495,1.02206451348228,1.05006628097495,1219922.99268065,0.0,1.0
2017-02-08,0.076,0.079,0.076,0.079,550000,1.06406716472128,1.10606981596028,1.06406716472128,1.10606981596028,39283.2345418243,0.0,1.0
2017-02-09,0.073,0.08,0.073,0.08,11500000,1.02206451348228,1.12007069970661,1.02206451348228,1.12007069970661,821376.722238146,0.0,1.0
2017-02-10,0.08,0.08,0.075,0.075,8300000,1.12007069970661,1.12007069970661,1.05006628097495,1.05006628097495,592819.72126753,0.0,1.0
2017-02-13,0.085,0.085,0.081,0.081,7510000,1.19007511843827,1.19007511843827,1.13407158345294,1.13407158345294,536394.711652911,0.0,1.0
2017-02-14,0.085,0.085,0.085,0.085,750000,1.19007511843827,1.19007511843827,1.19007511843827,1.19007511843827,53568.0471024878,0.0,1.0
2017-02-15,0.085,0.085,0.085,0.085,3400000,1.19007511843827,1.19007511843827,1.19007511843827,1.19007511843827,242841.813531278,0.0,1.0
2017-02-16,0.084,0.085,0.084,0.085,660000,1.17607423469194,1.19007511843827,1.17607423469194,1.19007511843827,47139.8814501892,0.0,1.0
2017-02-17,0.085,0.089,0.079,0.084,20640000,1.19007511843827,1.2460786534236,1.10606981596028,1.17607423469194,1474192.65626046,0.0,1.0
2017-02-21,0.081,0.088,0.08,0.085,3880000,1.13407158345294,1.23207776967727,1.12007069970661,1.19007511843827,277125.36367687,0.0,1.0
2017-02-22,0.081,0.081,0.081,0.081,0,1.13407158345294,1.13407158345294,1.13407158345294,1.13407158345294,0,0.0,1.0
2017-02-23,0.089,0.089,0.083,0.083,8930000,1.2460786534236,1.2460786534236,1.16207335094561,1.16207335094561,637816.880833622,0.0,1.0
2017-02-24,0.09,0.09,0.09,0.09,10000000,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,714240.628033167,0.0,1.0
2017-02-27,0.09,0.09,0.09,0.09,1000000,1.26007953716994,1.26007953716994,1.26007953716994,1.26007953716994,71424.0628033167,0.0,1.0
2017-02-28,0.082,0.083,0.08,0.082,41060000,1.14807246719927,1.16207335094561,1.12007069970661,1.14807246719927,2932672.0187042,0.0,1.0
2017-03-01,0.086,0.087,0.082,0.086,16010000,1.20407600218461,1.21807688593094,1.14807246719927,1.20407600218461,1143499.2454811,0.0,1.0
2017-03-02,0.077,0.083,0.07,0.073,33180000,1.07806804846761,1.16207335094561,0.980061862243284,1.02206451348228,2369850.40381406,0.0,1.0
2017-03-03,0.074,0.087,0.073,0.087,107380000,1.03606539722861,1.21807688593094,1.02206451348228,1.21807688593094,7669515.8638202,0.0,1.0
2017-03-06,0.075,0.075,0.071,0.071,30000,1.05006628097495,1.05006628097495,0.994062745989616,0.994062745989616,2142.7218840995,0.0,1.0
2017-03-07,0.07,0.08,0.07,0.075,23870000,0.980061862243284,1.12007069970661,0.980061862243284,1.05006628097495,1704892.37911517,0.0,1.0
2017-03-08,0.07,0.071,0.07,0.071,2310000,0.980061862243284,0.994062745989616,0.980061862243284,0.994062745989616,164989.585075662,0.0,1.0
2017-03-09,0.07,0.07,0.066,0.07,1030000,0.980061862243284,0.980061862243284,0.924058327257953,0.980061862243284,73566.7846874164,0.0,1.0
2017-03-10,0.07,0.07,0.07,0.07,160000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,11427.8500485307,0.0,1.0
2017-03-13,0.067,0.077,0.065,0.07,16870000,0.938059211004286,1.07806804846761,0.91005744351162,0.980061862243284,1204923.93949196,0.0,1.0
2017-03-14,0.067,0.071,0.067,0.071,46870000,0.938059211004286,0.994062745989616,0.938059211004286,0.994062745989616,3347645.82359146,0.0,1.0
2017-03-15,0.072,0.073,0.07,0.07,30150000,1.00806362973595,1.02206451348228,0.980061862243284,0.980061862243284,2153435.49352,0.0,1.0
2017-03-16,0.075,0.076,0.075,0.076,7000000,1.05006628097495,1.06406716472128,1.05006628097495,1.06406716472128,499968.439623217,0.0,1.0
2017-03-17,0.074,0.077,0.07,0.077,10130000,1.03606539722861,1.07806804846761,0.980061862243284,1.07806804846761,723525.756197603,0.0,1.0
2017-03-20,0.073,0.074,0.071,0.071,16000000,1.02206451348228,1.03606539722861,0.994062745989616,0.994062745989616,1142785.00485307,0.0,1.0
2017-03-21,0.07,0.07,0.07,0.07,90000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,6428.16565229852,0.0,1.0
2017-03-22,0.076,0.077,0.07,0.07,1380000,1.06406716472128,1.07806804846761,0.980061862243284,0.980061862243284,98565.2066685772,0.0,1.0
2017-03-23,0.07,0.072,0.068,0.072,11700000,0.980061862243284,1.00806362973595,0.952060094750618,1.00806362973595,835661.534798807,0.0,1.0
2017-03-24,0.076,0.076,0.07,0.07,1600000,1.06406716472128,1.06406716472128,0.980061862243284,0.980061862243284,114278.500485307,0.0,1.0
2017-03-27,0.07,0.07,0.07,0.07,3500000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,249984.219811609,0.0,1.0
2017-03-28,0.069,0.07,0.069,0.07,1800000,0.966060978496951,0.980061862243284,0.966060978496951,0.980061862243284,128563.31304597,0.0,1.0
2017-03-29,0.075,0.075,0.07,0.07,1120000,1.05006628097495,1.05006628097495,0.980061862243284,0.980061862243284,79994.9503397147,0.0,1.0
2017-03-30,0.075,0.075,0.075,0.075,1000000,1.05006628097495,1.05006628097495,1.05006628097495,1.05006628097495,71424.0628033167,0.0,1.0
2017-03-31,0.077,0.077,0.073,0.073,1800000,1.07806804846761,1.07806804846761,1.02206451348228,1.02206451348228,128563.313045971,0.0,1.0
2017-04-03,0.07,0.07,0.07,0.07,4270000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,304980.748170163,0.0,1.0
2017-04-04,0.07,0.07,0.07,0.07,8150000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,582106.111847033,0.0,1.0
2017-04-05,0.07,0.07,0.07,0.07,0,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,0,0.0,1.0
2017-04-06,0.07,0.07,0.07,0.07,0,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,0,0.0,1.0
2017-04-07,0.07,0.07,0.07,0.07,2000000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,142848.125606634,0.0,1.0
2017-04-10,0.07,0.07,0.07,0.07,300000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,21427.2188409951,0.0,1.0
2017-04-11,0.073,0.077,0.073,0.074,3300000,1.02206451348228,1.07806804846761,1.02206451348228,1.03606539722861,235699.407250946,0.0,1.0
2017-04-12,0.07,0.07,0.07,0.07,1700000,0.980061862243284,0.980061862243284,0.980061862243284,0.980061862243284,121420.906765639,0.0,1.0
2017-04-13,0.07,0.071,0.069,0.069,4400000,0.980061862243284,0.994062745989616,0.966060978496951,0.966060978496951,314265.876334594,0.0,1.0
2017-04-17,0.069,0.07,0.069,0.07,3900000,0.966060978496951,0.980061862243284,0.966060978496951,0.980061862243284,278553.844932936,0.0,1.0
2017-04-18,0.068,0.072,0.068,0.069,5040000,0.952060094750618,1.00806362973595,0.952060094750618,0.966060978496951,359977.276528717,0.0,1.0
2017-04-19,0.065,0.065,0.06,0.063,13090000,0.91005744351162,0.91005744351162,0.840053024779957,0.882055676018955,934940.982095419,0.0,1.0
2017-04-20,0.072,0.072,0.07,0.07,15850000,1.00806362973595,1.00806362973595,0.980061862243284,0.980061862243284,1132071.39543257,0.0,1.0
2017-04-21,0.072,0.072,0.072,0.072,4200000,1.00806362973595,1.00806362973595,1.00806362973595,1.00806362973595,299981.063773931,0.0,1.0
2017-04-24,0.072,0.072,0.072,0.072,0,1.00806362973595,1.00806362973595,1.00806362973595,1.00806362973595,0,0.0,1.0
2017-04-25,0.061,0.071,0.061,0.071,7140000,0.85405390852629,0.994062745989616,0.85405390852629,0.994062745989616,509967.808415683,0.0,1.0
2017-04-26,0.075,0.075,0.065,0.065,19720000,1.05006628097495,1.05006628097495,0.91005744351162,0.91005744351162,1408482.5184814,0.0,1.0
2017-04-27,1.12,1.12,1.112,1.112,18796,1.04539931972617,1.04539931972617,1.03793218172813,1.03793218172813,20137.3002667672,0.0,0.0666666666666667
2017-04-28,1.12,1.12,1.12,1.12,0,1.04539931972617,1.04539931972617,1.04539931972617,1.04539931972617,0,0.0,1.0
2017-05-01,1.09,1.14,1.09,1.14,7105,1.0173975522335,1.06406716472128,1.0173975522335,1.06406716472128,7612.01949326353,0.0,1.0
2017-05-02,1.061,1.1,1.061,1.1,13806,0.990329176990594,1.02673147473106,0.990329176990594,1.02673147473106,14791.2091659389,0.0,1.0
2017-05-03,1.08,1.08,1.08,1.08,1014,1.00806362973595,1.00806362973595,1.00806362973595,1.00806362973595,1086.35999523845,0.0,1.0
2017-05-04,1.074,1.074,1.067,1.067,2103,1.00246327623742,1.00246327623742,0.995929530489127,0.995929530489127,2253.07206113062,0.0,1.0
2017-05-05,1.054,1.054,1.054,1.054,1498,0.983795431242306,0.983795431242306,0.983795431242306,0.983795431242306,1604.89869119053,0.0,1.0
2017-05-08,1.054,1.054,1.054,1.054,1,0.983795431242306,0.983795431242306,0.983795431242306,0.983795431242306,1.07136094204975,0.0,1.0
2017-05-09,1.054,1.054,1.054,1.054,15,0.983795431242306,0.983795431242306,0.983795431242306,0.983795431242306,16.0704141307463,0.0,1.0
2017-05-10,1.042,1.042,1.02,1.02,5615,0.97259472424524,0.97259472424524,0.952060094750619,0.952060094750619,6015.69168960936,0.0,1.0
2017-05-11,1.062,1.062,1.05,1.05,2366,0.99126256924035,0.99126256924035,0.980061862243284,0.980061862243284,2534.83998888972,0.0,1.0
2017-05-12,1.062,1.062,1.062,1.062,7,0.99126256924035,0.99126256924035,0.99126256924035,0.99126256924035,7.49952659434827,0.0,1.0
2017-05-15,1.11,1.11,1.091,1.091,3226,1.03606539722861,1.03606539722861,1.01833094448326,1.01833094448326,3456.21039905252,0.0,1.0
2017-05-16,1.11,1.11,1.11,1.11,0,1.03606539722861,1.03606539722861,1.03606539722861,1.03606539722861,0,0.0,1.0
2017-05-17,1.11,1.11,1.109,1.109,1664,1.03606539722861,1.03606539722861,1.03513200497886,1.03513200497886,1782.7446075708,0.0,1.0
2017-05-18,1.092,1.092,1.092,1.092,401,1.01926433673302,1.01926433673302,1.01926433673302,1.01926433673302,429.615737761949,0.0,1.0
2017-05-19,1.092,1.092,1.092,1.092,83,1.01926433673302,1.01926433673302,1.01926433673302,1.01926433673302,88.9229581901291,0.0,1.0
2017-05-22,1.03,1.06,1.03,1.06,1008,0.961394017248174,0.989395784740839,0.961394017248174,0.989395784740839,1079.93182958615,0.0,1.0
2017-05-23,1.058,1.073,1.058,1.073,6166,0.987529000241328,1.00152988398766,0.987529000241328,1.00152988398766,6606.01156867878,0.0,1.0
2017-05-24,1.03,1.052,1.03,1.052,11443,0.961394017248174,0.981928646742795,0.961394017248174,0.981928646742795,12259.5832598753,0.0,1.0
2017-05-25,1.045,1.045,1.045,1.045,2009,0.975394900994506,0.975394900994506,0.975394900994506,0.975394900994506,2152.36413257795,0.0,1.0
2017-05-26,1.059,1.059,1.059,1.059,253,0.988462392491083,0.988462392491083,0.988462392491083,0.988462392491083,271.054318338588,0.0,1.0
2017-05-30,1.045,1.08,1.022,1.08,60740,0.975394900994506,1.00806362973595,0.95392687925013,1.00806362973595,65074.463620102,0.0,1.0
2017-05-31,1.097,1.097,1.097,1.097,6066,1.02393129798179,1.02393129798179,1.02393129798179,1.02393129798179,6498.87547447382,0.0,1.0
2017-06-01,1.097,1.097,1.097,1.097,4450,1.02393129798179,1.02393129798179,1.02393129798179,1.02393129798179,4767.55619212141,0.0,1.0
2017-06-02,1.1,1.1,1.09,1.09,3000,1.02673147473106,1.02673147473106,1.0173975522335,1.0173975522335,3214.08282614926,0.0,1.0
2017-06-05,1.09,1.09,1.058,1.058,484,1.0173975522335,1.0173975522335,0.987529000241328,0.987529000241328,518.538695952083,0.0,1.0
2017-06-06,1.108,1.108,1.1,1.1,2602,1.0341986127291,1.0341986127291,1.02673147473106,1.02673147473106,2787.68117121347,0.0,1.0
2017-06-07,1.121,1.136,1.121,1.136,8300,1.04633271197592,1.06033359572226,1.04633271197592,1.06033359572226,8892.29581901299,0.0,1.0
2017-06-08,1.107,1.15,1.107,1.11,14208,1.03326522047935,1.07340108721883,1.03326522047935,1.03606539722861,15221.8962646429,0.0,1.0
2017-06-09,1.103,1.126,1.096,1.105,24110,1.02953165148033,1.0509996732247,1.02299790573204,1.03139843597984,25830.5123128194,0.0,1.0
2017-06-12,1.107,1.14,1.107,1.12,12500,1.03326522047935,1.06406716472128,1.03326522047935,1.04539931972617,13392.0117756219,0.0,1.0
2017-06-13,1.1065,1.1065,1.1065,1.1065,0,1.03279852435447,1.03279852435447,1.03279852435447,1.03279852435447,0,0.0,1.0
2017-06-14,1.15,1.1994,1.15,1.1994,8334,1.07340108721883,1.11951066435676,1.07340108721883,1.11951066435676,8928.72209104268,0.0,1.0
2017-06-15,1.1152,1.1152,1.1091,1.1091,7400,1.04091903692734,1.04091903692734,1.03522534420383,1.03522534420383,7928.0709711682,0.0,1.0
2017-06-16,1.1197,1.1197,1.1197,1.1197,500,1.04511930205124,1.04511930205124,1.04511930205124,1.04511930205124,535.680471024878,0.0,1.0
2017-06-19,1.0927,1.1095,1.0927,1.1095,6109,1.01991771130784,1.03559870110374,1.01991771130784,1.03559870110374,6544.94399498197,0.0,1.0
2017-06-20,1.0906,1.12,1.09,1.0924,11326,1.01795758758336,1.04539931972617,1.0173975522335,1.01963769363292,12134.2340296555,0.0,1.0
2017-06-21,1.1006,1.1006,1.081,1.1,8300,1.02729151008091,1.02729151008091,1.0089970219857,1.02673147473106,8892.29581901298,0.0,1.0
2017-06-22,1.11,1.11,1.11,1.11,100,1.03606539722861,1.03606539722861,1.03606539722861,1.03606539722861,107.136094204976,0.0,1.0
2017-06-23,1.12,1.12,1.1186,1.1186,3235,1.04539931972617,1.04539931972617,1.04409257057651,1.04409257057651,3465.85264753095,0.0,1.0
2017-06-26,1.1,1.1,1.1,1.1,2000,1.02673147473106,1.02673147473106,1.02673147473106,1.02673147473106,2142.72188409951,0.0,1.0
2017-06-27,1.103,1.103,1.103,1.103,7000,1.02953165148033,1.02953165148033,1.02953165148033,1.02953165148033,7499.52659434824,0.0,1.0
2017-06-28,1.094,1.102,1.094,1.102,501,1.02113112123253,1.02859825923057,1.02113112123253,1.02859825923057,536.751831966924,0.0,1.0
2017-06-29,1.113,1.12,1.1,1.1,1760,1.03886557397788,1.04539931972617,1.02673147473106,1.02673147473106,1885.59525800757,0.0,1.0
2017-06-30,1.104,1.104,1.104,1.104,2962,1.03046504373008,1.03046504373008,1.03046504373008,1.03046504373008,3173.37111035137,0.0,1.0
2017-07-03,1.104,1.104,1.104,1.104,0,1.03046504373008,1.03046504373008,1.03046504373008,1.03046504373008,0,0.0,1.0
2017-07-05,1.11,1.11,1.11,1.11,250,1.03606539722861,1.03606539722861,1.03606539722861,1.03606539722861,267.840235512439,0.0,1.0
2017-07-07,1.11,1.11,1.11,1.11,10,1.03606539722861,1.03606539722861,1.03606539722861,1.03606539722861,10.7136094204976,0.0,1.0
2017-07-10,1.12,1.12,1.12,1.12,6419,1.04539931972617,1.04539931972617,1.04539931972617,1.04539931972617,6877.06588701736,0.0,1.0
2017-07-11,1.13,1.13,1.13,1.13,1830,1.05473324222372,1.05473324222372,1.05473324222372,1.05473324222372,1960.59052395106,0.0,1.0
2017-07-12,1.13,1.13,1.13,1.13,0,1.05473324222372,1.05473324222372,1.05473324222372,1.05473324222372,0,0.0,1.0
2017-07-13,1.1249,1.1249,1.1194,1.1194,2500,1.04997294174997,1.04997294174997,1.04483928437632,1.04483928437632,2678.40235512439,0.0,1.0
2017-07-14,1.16,1.165,1.14,1.143,34400,1.08273500971639,1.08740197096517,1.06406716472128,1.06686734147055,36854.8164065115,0.0,1.0
2017-07-17,1.144,1.144,1.137,1.137,551,1.0678007337203,1.0678007337203,1.06126698797201,1.06126698797201,590.319879069415,0.0,1.0
2017-07-18,1.21,1.216,1.2,1.216,9656,1.12940462220417,1.1350049757027,1.12007069970661,1.1350049757027,10345.0612564324,0.0,1.0
2017-07-19,1.17,1.198,1.17,1.198,33008,1.09206893221394,1.1182039152071,1.09206893221394,1.1182039152071,35363.4819751784,0.0,1.0
2017-07-20,1.189,1.189,1.14,1.14,9933,1.1098033849593,1.1098033849593,1.06406716472128,1.06406716472128,10641.8282373802,0.0,1.0
2017-07-21,1.179,1.18,1.178,1.18,6368,1.10046946246174,1.1014028547115,1.09953607021199,1.1014028547115,6822.42647897286,0.0,1.0
2017-07-24,1.19,1.209,1.178,1.187,4726,1.11073677720906,1.12847122995441,1.09953607021199,1.10793660045979,5063.25181212711,0.0,1.0
2017-07-25,1.192,1.192,1.191,1.191,967,1.11260356170857,1.11260356170857,1.11167016945881,1.11167016945881,1036.00603096211,0.0,1.0
2017-07-26,1.192,1.192,1.192,1.192,19,1.11260356170857,1.11260356170857,1.11260356170857,1.11260356170857,20.3558578989452,0.0,1.0
2017-07-27,1.235,1.24,1.193,1.193,25683,1.15273942844805,1.15740638969683,1.11353695395832,1.11353695395832,27515.7630746639,0.0,1.0
2017-07-28,1.25,1.25,1.22,1.25,40602,1.16674031219439,1.16674031219439,1.13873854470172,1.16674031219439,43499.3969691039,0.0,1.0
2017-07-31,1.203,1.247,1.203,1.247,4549,1.12287087645588,1.16394013544512,1.12287087645588,1.16394013544512,4873.62092538431,0.0,1.0
2017-08-01,1.192,1.193,1.186,1.186,7800,1.11260356170857,1.11353695395832,1.10700320821003,1.10700320821003,8356.61534798804,0.0,1.0
2017-08-02,1.18,1.18,1.163,1.164,18493,1.1014028547115,1.1014028547115,1.08553518646566,1.08646857871541,19812.6779013261,0.0,1.0
2017-08-03,1.15,1.15,1.15,1.15,1012,1.07340108721883,1.07340108721883,1.07340108721883,1.07340108721883,1084.21727335436,0.0,1.0
2017-08-04,1.15,1.15,1.148,1.148,1210,1.07340108721883,1.07340108721883,1.07153430271932,1.07153430271932,1296.34673988021,0.0,1.0
2017-08-07,1.08,1.08,1.08,1.08,300,1.00806362973595,1.00806362973595,1.00806362973595,1.00806362973595,321.408282614926,0.0,1.0
2017-08-08,1.11,1.131,1.11,1.131,2200,1.03606539722861,1.05566663447348,1.03606539722861,1.05566663447348,2356.99407250947,0.0,1.0
2017-08-09,1.15,1.15,1.15,1.15,1999,1.07340108721883,1.07340108721883,1.07340108721883,1.07340108721883,2141.65052315747,0.0,1.0
2017-08-10,1.14,1.14,1.13,1.134,3238,1.06406716472128,1.06406716472128,1.05473324222372,1.05846681122275,3469.0667303571,0.0,1.0
2017-08-11,1.14,1.14,1.14,1.14,1000,1.06406716472128,1.06406716472128,1.06406716472128,1.06406716472128,1071.36094204975,0.0,1.0
2017-08-14,1.11,1.11,1.11,1.11,1000,1.03606539722861,1.03606539722861,1.03606539722861,1.03606539722861,1071.36094204976,0.0,1.0
2017-08-15,1.11,1.132,1.101,1.125,15700,1.03606539722861,1.05660002672324,1.02766486698081,1.05006628097495,16820.3667901812,0.0,1.0
2017-08-16,1.12,1.12,1.099,1.118,58600,1.04539931972617,1.04539931972617,1.0257980824813,1.04353253522666,62781.7512041155,0.0,1.0
2017-08-17,1.12,1.12,1.12,1.12,18,1.04539931972617,1.04539931972617,1.04539931972617,1.04539931972617,19.2844969568955,0.0,1.0
2017-08-18,1.118,1.118,1.118,1.118,1016,1.04353253522666,1.04353253522666,1.04353253522666,1.04353253522666,1088.50271712255,0.0,1.0
2017-08-21,1.092,1.094,1.086,1.094,6752,1.01926433673302,1.02113112123253,1.01366398323448,1.02113112123253,7233.8290807199,0.0,1.0
2017-08-22,1.081,1.092,1.081,1.092,1720,1.0089970219857,1.01926433673302,1.0089970219857,1.01926433673302,1842.74082032558,0.0,1.0
2017-08-23,1.118,1.12,1.118,1.12,2766,1.04353253522666,1.04539931972617,1.04353253522666,1.04539931972617,2963.38436570961,0.0,1.0
2017-08-24,1.121,1.121,1.121,1.121,694,1.04633271197592,1.04633271197592,1.04633271197592,1.04633271197592,743.524493782532,0.0,1.0
2017-08-25,1.121,1.121,1.121,1.121,0,1.04633271197592,1.04633271197592,1.04633271197592,1.04633271197592,0,0.0,1.0
2017-08-28,1.126,1.128,1.126,1.128,666,1.0509996732247,1.05286645772421,1.0509996732247,1.05286645772421,713.526387405137,0.0,1.0
2017-08-29,1.1314,1.16,1.13,1.13,7250,1.05603999137338,1.08273500971639,1.05473324222372,1.05473324222372,7767.36682986073,0.0,1.0
2017-08-30,1.131,1.131,1.131,1.131,0,1.05566663447348,1.05566663447348,1.05566663447348,1.05566663447348,0,0.0,1.0
2017-08-31,1.163,1.163,1.135,1.135,3000,1.08553518646566,1.08553518646566,1.0594002034725,1.0594002034725,3214.08282614925,0.0,1.0
2017-09-01,1.163,1.163,1.163,1.163,9,1.08553518646566,1.08553518646566,1.08553518646566,1.08553518646566,9.64224847844775,0.0,1.0
2017-09-05,1.248,1.287,1.248,1.287,7509,1.16487352769487,1.20127582543534,1.16487352769487,1.20127582543534,8044.84931385163,0.0,1.0
2017-09-06,1.248,1.278,1.248,1.254,6656,1.16487352769487,1.19287529518754,1.16487352769487,1.17047388119341,7130.97843028318,0.0,1.0
2017-09-07,1.336,1.336,1.308,1.308,6858,1.24701204567336,1.24701204567336,1.22087706268021,1.22087706268021,7347.3933405772,0.0,1.0
2017-09-08,1.332,1.344,1.315,1.344,5846,1.24327847667434,1.2544791836714,1.22741080842849,1.2544791836714,6263.17606722284,0.0,1.0
2017-09-11,1.35,1.35,1.33,1.33,1300,1.26007953716994,1.26007953716994,1.24141169217483,1.24141169217483,1392.76922466467,0.0,1.0
2017-09-12,1.342,1.35,1.319,1.35,7233,1.25261239917189,1.26007953716994,1.23114437742752,1.26007953716994,7749.15369384588,0.0,1.0
2017-09-13,1.359,1.373,1.359,1.36,3766,1.26848006741774,1.28154755891431,1.26848006741774,1.26941345966749,4034.74530775936,0.0,1.0
2017-09-14,1.445,1.445,1.341,1.341,9283,1.34875180089671,1.34875180089671,1.25167900692214,1.25167900692214,9945.44362504786,0.0,1.0
2017-09-15,1.45,1.45,1.425,1.43,1684,1.35341876214549,1.35341876214549,1.3300839559016,1.33475091715038,1804.17182641178,0.0,1.0
2017-09-18,1.454,1.5,1.43,1.45,37828,1.35715233114451,1.40008837463326,1.33475091715038,1.35341876214549,40527.441715858,0.0,1.0
2017-09-19,1.514,1.537,1.415,1.455,67892,1.41315586612984,1.43462388787422,1.32075003340404,1.35808572339426,72736.8370776418,0.0,1.0
2017-09-20,1.573,1.65,1.54,1.55,59799,1.46822600886541,1.54009721209659,1.43742406462348,1.44675798712104,64066.3129736334,0.0,1.0
2017-09-21,1.619,1.619,1.577,1.585,28035,1.51116205235417,1.51116205235417,1.47195957786444,1.47942671586248,30035.6040103648,0.0,1.0
2017-09-22,1.71,1.795,1.619,1.623,65413,1.59610074708192,1.67543908831114,1.51116205235417,1.51489562135319,70080.9333023005,0.0,1.0
2017-09-25,1.778,1.805,1.73,1.746,35323,1.65957142006529,1.68477301080869,1.61476859207703,1.62970286807312,37843.6825560235,0.0,1.0
2017-09-26,1.667,1.8,1.66,1.8,56236,1.55596488034243,1.68010604955992,1.54943113459414,1.68010604955992,60249.05393711,0.0,1.0
2017-09-27,1.584,1.63,1.58,1.623,41750,1.47849332361273,1.52142936710148,1.4747597546137,1.51489562135319,44729.3193305771,0.0,1.0
2017-09-28,1.64,1.648,1.62,1.648,16302,1.53076328959903,1.53823042759708,1.51209544460392,1.53823042759708,17465.3260772951,0.0,1.0
2017-09-29,1.67,1.67,1.643,1.652,8800,1.5587650570917,1.5587650570917,1.5335634663483,1.5419639965961,9427.97629003782,0.0,1.0
2017-10-02,1.6,1.702,1.6,1.69,59500,1.49342759960881,1.58863360908388,1.49342759960881,1.57743290208681,63745.9760519605,0.0,1.0
2017-10-03,1.56,1.6,1.56,1.6,582,1.45609190961859,1.49342759960881,1.45609190961859,1.49342759960881,623.532068272958,0.0,1.0
2017-10-04,1.592,1.593,1.578,1.578,5129,1.48596046161077,1.48689385386052,1.47289297011419,1.47289297011419,5495.01027177318,0.0,1.0
2017-10-05,1.59,1.6,1.56,1.6,22145,1.48409367711126,1.49342759960881,1.45609190961859,1.49342759960881,23725.2880616918,0.0,1.0
2017-10-06,1.555,1.567,1.51,1.51,26409,1.45142494836982,1.46262565536688,1.40942229713082,1.40942229713082,28293.5711185918,0.0,1.0
2017-10-09,1.5,1.5,1.5,1.5,4106,1.40008837463326,1.40008837463326,1.40008837463326,1.40008837463326,4399.0080280563,0.0,1.0
2017-10-10,1.506,1.55,1.506,1.55,12472,1.4056887281318,1.44675798712104,1.4056887281318,1.44675798712104,13362.0136692445,0.0,1.0
2017-10-11,1.5,1.516,1.483,1.495,15250,1.40008837463326,1.41502265062935,1.38422070638742,1.39542141338449,16338.2543662588,0.0,1.0
2017-10-12,1.496,1.527,1.481,1.519,18743,1.39635480563424,1.42528996537666,1.38235392188791,1.41782282737862,20080.5181368385,0.0,1.0
2017-10-13,1.5,1.5,1.475,1.491,5080,1.40008837463326,1.40008837463326,1.37675356838938,1.39168784438546,5442.51358561276,0.0,1.0
2017-10-16,1.45,1.45,1.45,1.45,3031,1.35341876214549,1.35341876214549,1.35341876214549,1.35341876214549,3247.29501535279,0.0,1.0
2017-10-17,1.428,1.45,1.38,1.43,76332,1.33288413265087,1.35341876214549,1.2880813046626,1.33475091715038,81779.1234285415,0.0,1.0
2017-10-18,1.425,1.447,1.425,1.439,7600,1.3300839559016,1.35061858539622,1.3300839559016,1.34315144739818,8142.34315957812,0.0,1.0
2017-10-19,1.439,1.47,1.439,1.443,13100,1.34315144739818,1.3720866071406,1.34315144739818,1.3468850163972,14034.8283408517,0.0,1.0
2017-10-20,1.439,1.439,1.439,1.439,0,1.34315144739818,1.34315144739818,1.34315144739818,1.34315144739818,0,0.0,1.0
2017-10-23,1.435,1.442,1.43,1.43,1312,1.33941787839915,1.34595162414744,1.33475091715038,1.33475091715038,1405.62555596928,0.0,1.0
2017-10-24,1.435,1.435,1.435,1.435,54,1.33941787839915,1.33941787839915,1.33941787839915,1.33941787839915,57.8534908706869,0.0,1.0
2017-10-25,1.42,1.438,1.42,1.438,3543,1.32541699465282,1.34221805514842,1.32541699465282,1.34221805514842,3795.83181768228,0.0,1.0
2017-10-26,1.42,1.42,1.416,1.416,1067,1.32541699465282,1.32541699465282,1.3216834256538,1.3216834256538,1143.14212516709,0.0,1.0
2017-10-27,1.389,1.405,1.382,1.401,44612,1.2964818349104,1.31141611090649,1.28994808916211,1.30768254190747,47795.5543467236,0.0,1.0
2017-10-30,1.419,1.419,1.419,1.419,2200,1.32448360240307,1.32448360240307,1.32448360240307,1.32448360240307,2356.99407250945,0.0,1.0
2017-10-31,1.394,1.394,1.394,1.394,138,1.30114879615918,1.30114879615918,1.30114879615918,1.30114879615918,147.847810002866,0.0,1.0
2017-11-01,1.41,1.41,1.41,1.41,1089,1.31608307215527,1.31608307215527,1.31608307215527,1.31608307215527,1166.71206589218,0.0,1.0
2017-11-02,1.41,1.41,1.41,1.41,0,1.31608307215527,1.31608307215527,1.31608307215527,1.31608307215527,0,0.0,1.0
2017-11-03,1.458,1.475,1.44,1.475,15661,1.36088590014353,1.37675356838938,1.34408483964793,1.37675356838938,16778.5837134412,0.0,1.0
2017-11-06,1.48,1.5,1.48,1.5,4752,1.38142052963815,1.40008837463326,1.38142052963815,1.40008837463326,5091.10719662044,0.0,1.0
2017-11-07,1.466,1.47,1.418,1.465,4572,1.36835303814158,1.3720866071406,1.32355021015331,1.36741964589182,4898.26222705145,0.0,1.0
2017-11-08,1.49,1.536,1.477,1.536,11805,1.39075445213571,1.43369049562446,1.37862035288889,1.43369049562446,12647.4159208973,0.0,1.0
2017-11-09,1.49,1.496,1.49,1.496,1000,1.39075445213571,1.39635480563424,1.39075445213571,1.39635480563424,1071.36094204975,0.0,1.0
2017-11-10,1.49,1.49,1.49,1.49,10,1.39075445213571,1.39075445213571,1.39075445213571,1.39075445213571,10.7136094204975,0.0,1.0
2017-11-13,1.566,1.57,1.55,1.562,13510,1.46169226311713,1.46542583211615,1.44675798712104,1.4579586941181,14474.0863270921,0.0,1.0
2017-11-14,1.55,1.614,1.55,1.612,26696,1.44675798712104,1.50649509110539,1.44675798712104,1.50462830660588,28601.0517089602,0.0,1.0
2017-11-15,1.517,1.517,1.517,1.517,165,1.41595604287911,1.41595604287911,1.41595604287911,1.41595604287911,176.774555438209,0.0,1.0
2017-11-17,1.52,1.543,1.52,1.543,16707,1.41875621962837,1.44022424137275,1.41875621962837,1.44022424137275,17899.2272588253,0.0,1.0
2017-11-20,1.537,1.537,1.537,1.537,333,1.43462388787422,1.43462388787422,1.43462388787422,1.43462388787422,356.763193702567,0.0,1.0
2017-11-21,1.535,1.536,1.535,1.536,639,1.43275710337471,1.43369049562446,1.43275710337471,1.43369049562446,684.59964196979,0.0,1.0
2017-11-22,1.53,1.56,1.53,1.557,4262,1.42809014212593,1.45609190961859,1.42809014212593,1.45329173286933,4566.14033501604,0.0,1.0
2017-11-24,1.531,1.543,1.531,1.54,8389,1.42902353437568,1.44022424137275,1.42902353437568,1.43742406462348,8987.6469428554,0.0,1.0
2017-11-27,1.535,1.546,1.508,1.546,17504,1.43275710337471,1.44302441812202,1.40755551263131,1.44302441812202,18753.1019296388,0.0,1.0
2017-11-28,1.482,1.503,1.475,1.503,28583,1.38328731413766,1.40288855138253,1.37675356838938,1.40288855138253,30622.7098066082,0.0,1.0
2017-11-29,1.46,1.46,1.45,1.45,3293,1.36275268464304,1.36275268464304,1.35341876214549,1.35341876214549,3527.99158216984,0.0,1.0
2017-11-30,1.443,1.455,1.443,1.455,8270,1.3468850163972,1.35808572339426,1.3468850163972,1.35808572339426,8860.15499075145,0.0,1.0
2017-12-01,1.459,1.467,1.459,1.467,6643,1.36181929239329,1.36928643039133,1.36181929239329,1.36928643039133,7117.05073803649,0.0,1.0
2017-12-04,1.448,1.448,1.448,1.448,206,1.35155197764598,1.35155197764598,1.35155197764598,1.35155197764598,220.700354062249,0.0,1.0
2017-12-05,1.42,1.42,1.42,1.42,177,1.32541699465282,1.32541699465282,1.32541699465282,1.32541699465282,189.630886742807,0.0,1.0
2017-12-06,1.47,1.47,1.43,1.43,2519,1.3720866071406,1.3720866071406,1.33475091715038,1.33475091715038,2698.75821302332,0.0,1.0
2017-12-07,1.439,1.46,1.439,1.46,1411,1.34315144739818,1.36275268464304,1.34315144739818,1.36275268464304,1511.6902892322,0.0,1.0
2017-12-08,1.426,1.426,1.39,1.39,800,1.33101734815135,1.33101734815135,1.29741522716016,1.29741522716016,857.088753639806,0.0,1.0
2017-12-11,1.432,1.434,1.432,1.434,8000,1.33661770164989,1.3384844861494,1.33661770164989,1.3384844861494,8570.88753639801,0.0,1.0
2017-12-12,1.443,1.443,1.443,1.443,303,1.3468850163972,1.3468850163972,1.3468850163972,1.3468850163972,324.622365441075,0.0,1.0
2017-12-13,1.543,1.543,1.434,1.434,3900,1.44022424137275,1.44022424137275,1.3384844861494,1.3384844861494,4178.30767399404,0.0,1.0
2017-12-14,1.474,1.483,1.474,1.483,900,1.37582017613962,1.38422070638742,1.37582017613962,1.38422070638742,964.224847844778,0.0,1.0
2017-12-15,1.475,1.475,1.455,1.455,940,1.37675356838938,1.37675356838938,1.35808572339426,1.35808572339426,1007.07928552676,0.0,1.0
2017-12-18,1.441,1.441,1.441,1.441,128,1.34501823189769,1.34501823189769,1.34501823189769,1.34501823189769,137.134200582368,0.0,1.0
2017-12-19,1.445,1.448,1.441,1.448,8335,1.34875180089671,1.35155197764598,1.34501823189769,1.35155197764598,8929.79345198469,0.0,1.0
2017-12-20,1.445,1.445,1.445,1.445,9,1.34875180089671,1.34875180089671,1.34875180089671,1.34875180089671,9.64224847844778,0.0,1.0
2017-12-21,1.496,1.504,1.496,1.504,1003,1.39635480563424,1.40382194363228,1.39635480563424,1.40382194363228,1074.5750248759,0.0,1.0
2017-12-22,1.492,1.493,1.483,1.493,1600,1.39262123663522,1.39355462888497,1.38422070638742,1.39355462888497,1714.1775072796,0.0,1.0
2017-12-26,1.492,1.492,1.492,1.492,3,1.39262123663522,1.39262123663522,1.39262123663522,1.39262123663522,3.21408282614926,0.0,1.0
2017-12-27,1.502,1.526,1.502,1.526,3568,1.40195515913277,1.42435657312691,1.40195515913277,1.42435657312691,3822.61584123353,0.0,1.0
2017-12-28,1.507,1.507,1.5,1.5,3566,1.40662212038155,1.40662212038155,1.40008837463326,1.40008837463326,3820.47311934942,0.0,1.0
2017-12-29,1.542,1.587,1.542,1.55,7475,1.43929084912299,1.48129350036199,1.43929084912299,1.44675798712104,8008.42304182193,0.0,1.0
2018-01-02,1.63,1.632,1.53,1.611,63820,1.52142936710148,1.52329615160099,1.42809014212593,1.50369491435612,68374.2553216152,0.0,1.0
2018-01-03,1.61,1.643,1.61,1.627,3729,1.50276152210637,1.5335634663483,1.50276152210637,1.51862919035221,3995.10495290353,0.0,1.0
2018-01-04,1.62,1.62,1.62,1.62,750,1.51209544460392,1.51209544460392,1.51209544460392,1.51209544460392,803.520706537317,0.0,1.0
2018-01-05,1.645,1.662,1.645,1.657,10000,1.53543025084781,1.55129791909365,1.53543025084781,1.54663095784488,10713.6094204975,0.0,1.0
2018-01-08,1.65,1.65,1.635,1.64,8016,1.54009721209659,1.54009721209659,1.52609632835026,1.53076328959903,8588.02931147082,0.0,1.0
2018-01-09,1.59,1.62,1.59,1.62,7118,1.48409367711126,1.51209544460392,1.48409367711126,1.51209544460392,7625.94718551014,0.0,1.0
2018-01-10,1.61,1.623,1.61,1.623,3700,1.50276152210637,1.51489562135319,1.50276152210637,1.51489562135319,3964.03548558408,0.0,1.0
2018-01-11,1.615,1.615,1.615,1.615,200,1.50742848335515,1.50742848335515,1.50742848335515,1.50742848335515,214.27218840995,0.0,1.0
2018-01-12,1.65,1.659,1.64,1.659,3162,1.54009721209659,1.54849774234439,1.53076328959903,1.54849774234439,3387.64329876132,0.0,1.0
2018-01-16,1.791,1.791,1.791,1.791,302,1.67170551931212,1.67170551931212,1.67170551931212,1.67170551931212,323.551004499025,0.0,1.0
2018-01-17,1.794,1.806,1.794,1.8,3704,1.67450569606138,1.68570640305845,1.67450569606138,1.68010604955992,3968.32092935229,0.0,1.0
2018-01-18,1.794,1.794,1.794,1.794,28,1.67450569606138,1.67450569606138,1.67450569606138,1.67450569606138,29.9981063773931,0.0,1.0
2018-01-19,1.782,1.782,1.781,1.781,900,1.66330498906432,1.66330498906432,1.66237159681456,1.66237159681456,964.224847844776,0.0,1.0
2018-01-22,1.75,1.8,1.72,1.8,16663,1.63343643707214,1.68010604955992,1.60543466957947,1.68010604955992,17852.087377375,0.0,1.0
2018-01-23,1.781,1.83,1.761,1.83,4305,1.66237159681456,1.70810781705258,1.64370375181945,1.70810781705258,4612.20885552419,0.0,1.0
2018-01-24,1.8,1.83,1.782,1.8,12483,1.68010604955992,1.70810781705258,1.66330498906432,1.68010604955992,13373.798639607,0.0,1.0
2018-01-25,1.784,1.824,1.779,1.779,1633,1.66517177356383,1.70250746355405,1.66050481231505,1.66050481231505,1749.53241836724,0.0,1.0
2018-01-26,1.814,1.82,1.782,1.782,18337,1.69317354105649,1.69877389455503,1.66330498906432,1.66330498906432,19645.5455943663,0.0,1.0
2018-01-29,1.75,1.802,1.739,1.796,10246,1.63343643707214,1.68197283405943,1.62316912232483,1.67637248056089,10977.1642122418,0.0,1.0
2018-01-30,1.71,1.753,1.71,1.753,594,1.59610074708192,1.63623661382141,1.59610074708192,1.63623661382141,636.388399577553,0.0,1.0
2018-01-31,1.744,1.75,1.744,1.746,4937,1.62783608357361,1.63343643707214,1.62783608357361,1.62970286807312,5289.30897089962,0.0,1.0
2018-02-01,1.689,1.689,1.662,1.662,3008,1.57649950983705,1.57649950983705,1.55129791909365,1.55129791909365,3222.65371368567,0.0,1.0
2018-02-02,1.616,1.705,1.61,1.705,2270,1.5083618756049,1.59143378583314,1.50276152210637,1.59143378583314,2431.98933845294,0.0,1.0
2018-02-05,1.666,1.703,1.616,1.616,38217,1.55503148809268,1.58956700133363,1.5083618756049,1.5083618756049,40944.2011223153,0.0,1.0
2018-02-06,1.636,1.686,1.636,1.65,47526,1.52702972060001,1.57369933308779,1.52702972060001,1.54009721209659,50917.5001318566,0.0,1.0
2018-02-07,1.677,1.677,1.65,1.67,11688,1.56529880283999,1.56529880283999,1.54009721209659,1.5587650570917,12522.0666906775,0.0,1.0
2018-02-08,1.71,1.71,1.678,1.678,5950,1.59610074708192,1.59610074708192,1.56623219508974,1.56623219508974,6374.59760519603,0.0,1.0
2018-02-09,1.617,1.71,1.617,1.71,7366,1.50929526785466,1.59610074708192,1.50929526785466,1.59610074708192,7891.64469913847,0.0,1.0
2018-02-12,1.663,1.673,1.663,1.673,2000,1.55223131134341,1.56156523384097,1.55223131134341,1.56156523384097,2142.72188409951,0.0,1.0
2018-02-13,1.71,1.71,1.67,1.707,15900,1.59610074708192,1.59610074708192,1.5587650570917,1.59330057033265,17034.6389785911,0.0,1.0
2018-02-14,1.76,1.76,1.72,1.72,52105,1.64277035956969,1.64277035956969,1.60543466957947,1.60543466957947,55823.2618855026,0.0,1.0
2018-02-15,1.76,1.76,1.76,1.76,101,1.64277035956969,1.64277035956969,1.64277035956969,1.64277035956969,108.207455147025,0.0,1.0
2018-02-16,1.903,1.907,1.84,1.889,19700,1.77624545128473,1.77997902028375,1.71744173955014,1.76317795978816,21105.8105583802,0.0,1.0
2018-02-20,2.124,2.124,1.88,1.905,11390,1.9825251384807,1.9825251384807,1.75477742954036,1.77811223578424,12202.8011299467,0.0,1.0
2018-02-21,1.964,2.2,1.964,2.2,39887,1.83318237851982,2.05346294946212,1.83318237851982,2.05346294946212,42733.3738955385,0.0,1.0
2018-02-22,2.0271,2.0271,1.9791,1.9876,5693,1.89207942947939,1.89207942947939,1.84727660149113,1.85521043561405,6099.25784308925,0.0,1.0
2018-02-23,2.073,2.073,2.034,2.035,3207,1.93492213374317,1.93492213374317,1.8985198360027,1.89945322825246,3435.85454115356,0.0,1.0
2018-02-26,2.02,2.042,2.015,2.015,6189,1.88545234450613,1.90598697400075,1.88078538325735,1.88078538325735,6630.65287034591,0.0,1.0
2018-02-27,1.967,1.967,1.943,1.96,4825,1.83598255526909,1.83598255526909,1.81358114127495,1.8294488095208,5169.31654539005,0.0,1.0
2018-02-28,1.95,1.95,1.95,1.95,528,1.82011488702324,1.82011488702324,1.82011488702324,1.82011488702324,565.67857740227,0.0,1.0
2018-03-01,1.979,1.985,1.91,1.91,1082,1.84718326226615,1.85278361576468,1.78277919703302,1.78277919703302,1159.21253929783,0.0,1.0
2018-03-02,1.96,1.96,1.96,1.96,1597,1.8294488095208,1.8294488095208,1.8294488095208,1.8294488095208,1710.96342445345,0.0,1.0
2018-03-05,1.96,1.96,1.96,1.96,32,1.8294488095208,1.8294488095208,1.8294488095208,1.8294488095208,34.283550145592,0.0,1.0
2018-03-06,1.91,1.967,1.91,1.95,2307,1.78277919703302,1.83598255526909,1.78277919703302,1.82011488702324,2471.62969330878,0.0,1.0
2018-03-07,1.936,1.936,1.917,1.93,1759,1.80704739552666,1.80704739552666,1.78931294278131,1.80144704202813,1884.52389706552,0.0,1.0
2018-03-08,1.9,1.9,1.893,1.893,329,1.77344527453547,1.77344527453547,1.76691152878718,1.76691152878718,352.477749934368,0.0,1.0
2018-03-09,1.896,1.896,1.896,1.896,1521,1.76971170553644,1.76971170553644,1.76971170553644,1.76971170553644,1629.53999285768,0.0,1.0
2018-03-12,1.77,1.865,1.73,1.864,33100,1.65210428206725,1.74077654579402,1.61476859207703,1.73984315354427,35462.0471818468,0.0,1.0
2018-03-13,1.916,1.916,1.791,1.828,10962,1.78837955053155,1.78837955053155,1.67170551931212,1.70624103255307,11744.2586467494,0.0,1.0
2018-03-14,1.902,1.902,1.86,1.86,14133,1.77531205903498,1.77531205903498,1.73610958454525,1.73610958454525,15141.5441939891,0.0,1.0
2018-03-15,1.88,1.88,1.88,1.88,150,1.75477742954036,1.75477742954036,1.75477742954036,1.75477742954036,160.704141307463,0.0,1.0
2018-03-16,1.799,1.879,1.799,1.872,2206,1.67917265731016,1.7538440372906,1.67917265731016,1.74731029154231,2363.42223816176,0.0,1.0
2018-03-19,1.795,1.86,1.795,1.842,20263,1.67543908831114,1.73610958454525,1.67543908831114,1.71930852404965,21708.9867687541,0.0,1.0
2018-03-20,1.867,1.867,1.8,1.826,16922,1.74264333029353,1.74264333029353,1.68010604955992,1.70437424805356,18129.569861366,0.0,1.0
2018-03-21,1.94,1.94,1.876,1.877,6551,1.81078096452569,1.81078096452569,1.75104386054133,1.75197725279109,7018.48553136792,0.0,1.0
2018-03-22,1.94,1.94,1.94,1.94,20,1.81078096452569,1.81078096452569,1.81078096452569,1.81078096452569,21.427218840995,0.0,1.0
2018-03-23,1.85,1.936,1.85,1.936,3543,1.72677566204769,1.80704739552666,1.72677566204769,1.80704739552666,3795.83181768228,0.0,1.0
2018-03-26,1.87,1.87,1.859,1.859,8400,1.7454435070428,1.7454435070428,1.73517619229549,1.73517619229549,8999.43191321793,0.0,1.0
2018-03-27,1.874,1.946,1.864,1.864,2377,1.74917707604182,1.81638131802422,1.73984315354427,1.73984315354427,2546.62495925227,0.0,1.0
2018-03-28,1.896,1.955,1.896,1.955,12170,1.76971170553644,1.82478184827202,1.76971170553644,1.82478184827202,13038.4626647455,0.0,1.0
2018-03-29,1.85,1.9,1.85,1.899,1300,1.72677566204769,1.77344527453547,1.72677566204769,1.77251188228571,1392.76922466468,0.0,1.0
2018-04-02,1.867,1.895,1.867,1.895,2150,1.74264333029353,1.76877831328669,1.74264333029353,1.76877831328669,2303.42602540697,0.0,1.0
2018-04-03,1.866,1.866,1.866,1.866,200,1.74170993804378,1.74170993804378,1.74170993804378,1.74170993804378,214.272188409951,0.0,1.0
2018-04-04,1.85,1.85,1.85,1.85,800,1.72677566204769,1.72677566204769,1.72677566204769,1.72677566204769,857.088753639803,0.0,1.0
2018-04-05,1.859,1.859,1.824,1.84,6159,1.73517619229549,1.73517619229549,1.70250746355405,1.71744173955014,6598.51204208443,0.0,1.0
2018-04-06,1.859,1.859,1.859,1.859,0,1.73517619229549,1.73517619229549,1.73517619229549,1.73517619229549,0,0.0,1.0
2018-04-09,1.86,1.863,1.852,1.863,656,1.73610958454525,1.73890976129451,1.7286424465472,1.73890976129451,702.812777984636,0.0,1.0
2018-04-10,1.881,1.942,1.881,1.942,1150,1.75571082179011,1.8126477490252,1.75571082179011,1.8126477490252,1232.06508335722,0.0,1.0
2018-04-11,1.937,1.974,1.909,1.909,2080,1.80798078777642,1.84251630101737,1.78184580478327,1.78184580478327,2228.43075946349,0.0,1.0
2018-04-12,1.88,1.939,1.64,1.939,13830,1.75477742954036,1.80984757227593,1.53076328959903,1.80984757227593,14816.921828548,0.0,1.0
2018-04-13,1.882,1.883,1.88,1.88,1483,1.75664421403987,1.75757760628962,1.75477742954036,1.75477742954036,1588.82827705978,0.0,1.0
2018-04-16,1.953,1.953,1.91,1.91,3772,1.82291506377251,1.82291506377251,1.78277919703302,1.78277919703302,4041.17347341166,0.0,1.0
2018-04-17,1.946,1.97,1.946,1.97,4133,1.81638131802422,1.83878273201835,1.81638131802422,1.83878273201835,4427.93477349163,0.0,1.0
2018-04-18,2.006,2.026,1.98,1.98,2338,1.87238485300955,1.89105269800466,1.84811665451591,1.84811665451591,2504.84188251232,0.0,1.0
2018-04-19,2.065,2.088,2.021,2.05,16300,1.92745499574512,1.9489230174895,1.88638573675588,1.91345411199879,17463.183355411,0.0,1.0
2018-04-20,1.993,2.067,1.993,2.056,7159,1.86025075376273,1.92932178024464,1.86025075376273,1.91905446549733,7669.87298413418,0.0,1.0
2018-04-23,2.0,2.007,2.0,2.007,1670,1.86678449951102,1.87331824525931,1.86678449951102,1.87331824525931,1789.17277322308,0.0,1.0
2018-04-24,2.04,2.04,1.974,1.974,8609,1.90412018950124,1.90412018950124,1.84251630101737,1.84251630101737,9223.34635010631,0.0,1.0
2018-04-25,2.0,2.0,1.995,1.995,2410,1.86678449951102,1.86678449951102,1.86211753826224,1.86211753826224,2581.9798703399,0.0,1.0
2018-04-26,2.04,2.06,2.001,2.055,6583,1.90412018950124,1.92278803449635,1.86771789176077,1.91812107324757,7052.76908151351,0.0,1.0
2018-04-27,2.03,2.06,2.03,2.06,5666,1.89478626700368,1.92278803449635,1.89478626700368,1.92278803449635,6070.33109765391,0.0,1.0
2018-04-30,2.069,2.09,2.04,2.09,18268,1.93118856474415,1.95078980198901,1.90412018950124,1.95078980198901,19571.6216893649,0.0,1.0
2018-05-01,2.04,2.05,2.04,2.05,3450,1.90412018950124,1.91345411199879,1.90412018950124,1.91345411199879,3696.19525007164,0.0,1.0
2018-05-02,1.983,2.03,1.983,2.03,1769,1.85091683126517,1.89478626700368,1.85091683126517,1.89478626700368,1895.23750648602,0.0,1.0
2018-05-03,1.96,1.966,1.947,1.95,140723,1.8294488095208,1.83504916301933,1.81731471027397,1.82011488702324,150765.125848067,0.0,1.0
2018-05-04,1.99,1.99,1.99,1.99,1200,1.85745057701346,1.85745057701346,1.85745057701346,1.85745057701346,1285.63313045971,0.0,1.0
2018-05-07,1.946,1.946,1.946,1.946,2019,1.81638131802422,1.81638131802422,1.81638131802422,1.81638131802422,2163.07774199845,0.0,1.0
2018-05-08,1.967,1.98,1.967,1.98,5840,1.83598255526909,1.84811665451591,1.83598255526909,1.84811665451591,6256.74790157054,0.0,1.0
2018-05-09,1.988,2.004,1.987,2.004,3549,1.85558379251395,1.87051806851004,1.8546504002642,1.87051806851004,3802.25998333458,0.0,1.0
2018-05-10,1.972,2.018,1.972,2.018,1360,1.84064951651786,1.88358556000662,1.84064951651786,1.88358556000662,1457.05088118767,0.0,1.0
2018-05-11,2.09,2.12,2.0,2.009,61869,1.95078980198901,1.97879156948168,1.86678449951102,1.87518502975882,66284.0301236763,0.0,1.0
2018-05-14,2.16,2.168,2.146,2.15,6850,2.0161272594719,2.02359439746994,2.00305976797532,2.00679333697434,7338.8224530408,0.0,1.0
2018-05-15,2.03,2.199,1.97,2.199,52571,1.89478626700368,2.05252955721236,1.83878273201835,2.05252955721236,56322.5160844976,0.0,1.0
2018-05-16,2.025,2.025,2.025,2.025,565,1.8901193057549,1.8901193057549,1.8901193057549,1.8901193057549,605.318932258112,0.0,1.0
2018-05-17,2.036,2.054,2.019,2.02,8640,1.90038662050222,1.91718768099781,1.88451895225637,1.88545234450613,9256.55853930984,0.0,1.0
2018-05-18,2.037,2.063,2.02,2.063,19242,1.90132001275197,1.92558821124561,1.88545234450613,1.92558821124561,20615.1272469214,0.0,1.0
2018-05-21,2.04,2.04,2.04,2.04,1018,1.90412018950124,1.90412018950124,1.90412018950124,1.90412018950124,1090.64543900665,0.0,1.0
2018-05-22,2.12,2.12,2.058,2.058,18890,1.97879156948168,1.97879156948168,1.92092124999684,1.92092124999684,20238.0081953198,0.0,1.0
2018-05-23,2.222,2.222,2.085,2.17,12720,2.07399757895674,2.07399757895674,1.94612284074024,2.02546118196945,13627.7111828729,0.0,1.0
2018-05-24,2.45,2.4512,2.3,2.33,7865,2.286811011901,2.2879310826007,2.14680217443767,2.17480394193033,8426.25380922129,0.0,1.0
2018-05-25,2.5232,2.62,2.4853,2.524,54871,2.3551353245831,2.44548769435943,2.31975975831737,2.3558820383829,58786.646251212,0.0,1.0
2018-05-29,2.518,2.524,2.46,2.46,12956,2.35028168488437,2.3558820383829,2.29614493439855,2.29614493439855,13880.5523651966,0.0,1.0
2018-05-30,2.5318,2.557,2.53,2.5312,2450,2.363162497931,2.38668398262483,2.36148239188144,2.36260246258114,2624.83430802189,0.0,1.0
2018-05-31,2.35,2.53,2.347,2.53,15737,2.19347178692544,2.36148239188144,2.19067161017618,2.36148239188144,16860.007145037,0.0,1.0
2018-06-01,2.386,2.438,2.386,2.422,8893,2.22707390791664,2.27561030490393,2.22707390791664,2.26067602890784,9527.61285764847,0.0,1.0
2018-06-04,2.478,2.48,2.427,2.437,8044,2.31294599489415,2.31481277939366,2.26534299015662,2.27467691265417,8618.02741784821,0.0,1.0
2018-06-05,2.5,2.504,2.461,2.497,6301,2.33348062438877,2.33721419338779,2.29707832664831,2.3306804476395,6750.6452958555,0.0,1.0
2018-06-06,2.421,2.5,2.38,2.5,81852,2.25974263665809,2.33348062438877,2.22147355441811,2.33348062438877,87693.0358286562,0.0,1.0
2018-06-07,2.47,2.48,2.47,2.474,4555,2.30547885689611,2.31481277939366,2.30547885689611,2.30921242589513,4880.04909103662,0.0,1.0
2018-06-08,2.382,2.451,2.382,2.451,1248,2.22334033891762,2.28774440415075,2.22334033891762,2.28774440415075,1337.05845567809,0.0,1.0
2018-06-11,2.457,2.473,2.452,2.452,3373,2.29334475764928,2.30827903364537,2.28867779640051,2.28867779640051,3613.70045753382,0.0,1.0
2018-06-12,2.437,2.57,2.437,2.5,11386,2.27467691265417,2.39881808187166,2.27467691265417,2.33348062438877,12198.5156861785,0.0,1.0
2018-06-13,2.456,2.48,2.44,2.44,9771,2.29241136539953,2.31481277939366,2.27747708940344,2.27747708940344,10468.2677647681,0.0,1.0
2018-06-14,2.4,2.425,2.4,2.425,3001,2.24014139941322,2.26347620565711,2.24014139941322,2.26347620565711,3215.15418709131,0.0,1.0
2018-06-15,2.347,2.4,2.326,2.394,26348,2.19067161017618,2.24014139941322,2.17107037293131,2.23454104591469,28228.2181011269,0.0,1.0
2018-06-18,2.284,2.342,2.28,2.34,8388,2.13186789844158,2.1860046489274,2.12813432944256,2.18413786442789,8986.57558191333,0.0,1.0
2018-06-19,2.3,2.3,2.246,2.28,24346,2.14680217443767,2.14680217443767,2.09639899295087,2.12813432944256,26083.3534951433,0.0,1.0
2018-06-20,2.28,2.3,2.28,2.3,10510,2.12813432944256,2.14680217443767,2.12813432944256,2.14680217443767,11260.0035009429,0.0,1.0
2018-06-21,2.242,2.3,2.205,2.3,17109,2.09266542395185,2.14680217443767,2.0581299107109,2.14680217443767,18329.9143575292,0.0,1.0
2018-06-22,2.18,2.237,2.18,2.23,23144,2.03479510446701,2.08799846270307,2.03479510446701,2.08146471695478,24795.5776427995,0.0,1.0
2018-06-25,2.17,2.246,2.17,2.208,19249,2.02546118196945,2.09639899295087,2.02546118196945,2.06093008746016,20622.6267735157,0.0,1.0
2018-06-26,2.14,2.18,2.14,2.18,24750,1.99745941447679,2.03479510446701,1.99745941447679,2.03479510446701,26516.1833157314,0.0,1.0
2018-06-27,2.14,2.16,2.14,2.14,27887,1.99745941447679,2.0161272594719,1.99745941447679,1.99745941447679,29877.0425909414,0.0,1.0
2018-06-28,2.081,2.12,2.07,2.12,6833,1.94238927174121,1.97879156948168,1.9321219569939,1.97879156948168,7320.60931702598,0.0,1.0
2018-06-29,2.21,2.23,2.11,2.11,53662,2.06279687195967,2.08146471695478,1.96945764698412,1.96945764698412,57491.370872274,0.0,1.0
2018-07-02,2.311,2.311,2.24,2.24,6000,2.15706948918498,2.15706948918498,2.09079863945234,2.09079863945234,6428.16565229852,0.0,1.0
2018-07-03,2.23,2.253,2.21,2.233,21494,2.08146471695478,2.10293273869916,2.06279687195967,2.08426489370405,23027.8320884174,0.0,1.0
2018-07-05,2.2357,2.2521,2.2357,2.25,4848,2.08678505277839,2.10209268567438,2.08678505277839,2.10013256194989,5193.9578470572,0.0,1.0
2018-07-06,2.208,2.27,2.208,2.27,12540,2.06093008746016,2.118800406945,2.06093008746016,2.118800406945,13434.8662133039,0.0,1.0
2018-07-09,2.13,2.25,2.13,2.25,21549,1.98812549197923,2.10013256194989,1.98812549197923,2.10013256194989,23086.7569402302,0.0,1.0
2018-07-10,2.12,2.17,2.12,2.159,1800,1.97879156948168,2.02546118196945,1.97879156948168,2.01519386722214,1928.44969568955,0.0,1.0
2018-07-11,2.053,2.07,2.053,2.06,5210,1.91625428874806,1.9321219569939,1.91625428874806,1.92278803449635,5581.79050807921,0.0,1.0
2018-07-12,2.159,2.16,2.1,2.1,3673,2.01519386722214,2.0161272594719,1.96012372448657,1.96012372448657,3935.10874014875,0.0,1.0
2018-07-13,2.155,2.168,2.135,2.135,8600,2.01146029822312,2.02359439746994,1.99279245322801,1.99279245322801,9213.70410162788,0.0,1.0
2018-07-16,2.155,2.17,2.155,2.17,742,2.01146029822312,2.02546118196945,2.01146029822312,2.02546118196945,794.949819000917,0.0,1.0
2018-07-17,2.05,2.083,1.99,2.077,11325,1.91345411199879,1.94425605624072,1.85745057701346,1.93865570274219,12133.1626687135,0.0,1.0
2018-07-18,1.99,2.0,1.94,2.0,15349,1.85745057701346,1.86678449951102,1.81078096452569,1.86678449951102,16444.3190995217,0.0,1.0
2018-07-19,2.01,2.01,1.969,2.007,900,1.87611842200857,1.87611842200857,1.8378493397686,1.87331824525931,964.224847844779,0.0,1.0
2018-07-20,2.02,2.045,2.0,2.0,4815,1.88545234450613,1.90878715075001,1.86678449951102,1.86678449951102,5158.60293596955,0.0,1.0
2018-07-23,1.963,1.99,1.963,1.99,820,1.83224898627006,1.85745057701346,1.83224898627006,1.85745057701346,878.515972480799,0.0,1.0
2018-07-24,1.95,2.0,1.94,2.0,7050,1.82011488702324,1.86678449951102,1.81078096452569,1.86678449951102,7553.09464145077,0.0,1.0
2018-07-25,1.94,1.96,1.94,1.96,13699,1.81078096452569,1.8294488095208,1.81078096452569,1.8294488095208,14676.5735451395,0.0,1.0
2018-07-26,1.89,1.95,1.89,1.95,19730,1.76411135203791,1.82011488702324,1.76411135203791,1.82011488702324,21137.9513866416,0.0,1.0
2018-07-27,1.894,1.939,1.894,1.924,11593,1.76784492103693,1.80984757227593,1.76784492103693,1.7958466885296,12420.2874011828,0.0,1.0
2018-07-30,1.92,1.97,1.89,1.906,12400,1.79211311953058,1.83878273201835,1.76411135203791,1.779045628034,13284.8756814169,0.0,1.0
2018-07-31,1.955,1.96,1.955,1.96,900,1.82478184827202,1.8294488095208,1.82478184827202,1.8294488095208,964.224847844778,0.0,1.0
2018-08-01,1.96,1.968,1.96,1.964,1700,1.8294488095208,1.83691594751884,1.8294488095208,1.83318237851982,1821.31360148458,0.0,1.0
2018-08-02,1.96,1.96,1.96,1.96,67,1.8294488095208,1.8294488095208,1.8294488095208,1.8294488095208,71.7811831173333,0.0,1.0
2018-08-03,1.929,1.929,1.929,1.929,1001,1.80051364977838,1.80051364977838,1.80051364977838,1.80051364977838,1072.4323029918,0.0,1.0
2018-08-06,1.86,1.9,1.86,1.9,4798,1.73610958454525,1.77344527453547,1.73610958454525,1.77344527453547,5140.3897999547,0.0,1.0
2018-08-07,1.94,2.0,1.92,2.0,5953,1.81078096452569,1.86678449951102,1.79211311953058,1.86678449951102,6377.81168802217,0.0,1.0
2018-08-08,1.893,1.93,1.892,1.92,5333,1.76691152878718,1.80144704202813,1.76597813653742,1.79211311953058,5713.56790395133,0.0,1.0
2018-08-09,1.86,1.89,1.845,1.89,6134,1.73610958454525,1.76411135203791,1.72210870079891,1.76411135203791,6571.72801853317,0.0,1.0
2018-08-10,1.86,1.88,1.853,1.853,6540,1.73610958454525,1.75477742954036,1.72957583879696,1.72957583879696,7006.70056100537,0.0,1.0
2018-08-13,1.726,1.81,1.726,1.81,12109,1.61103502307801,1.68943997205747,1.61103502307801,1.68943997205747,12973.1096472804,0.0,1.0
2018-08-14,1.776,1.7895,1.7451,1.75,17131,1.65770463556578,1.67030543093748,1.62886281504834,1.63343643707214,18353.4842982544,0.0,1.0
2018-08-15,1.68,1.78,1.669,1.77,13327,1.56809897958925,1.66143820456481,1.55783166484194,1.65210428206725,14278.0272746971,0.0,1.0
2018-08-16,1.583,1.683,1.566,1.644,25464,1.47755993136297,1.57089915633852,1.46169226311713,1.53449685859806,27281.1350283549,0.0,1.0
2018-08-17,1.619,1.62,1.59,1.607,23554,1.51116205235417,1.51209544460392,1.48409367711126,1.4999613453571,25234.8356290399,0.0,1.0
2018-08-20,1.642,1.69,1.642,1.681,6387,1.53263007409854,1.57743290208681,1.53263007409854,1.56903237183901,6842.78233687179,0.0,1.0
2018-08-21,1.697,1.698,1.66,1.67,38894,1.5839666478351,1.58490004008485,1.54943113459414,1.5587650570917,41669.512480083,0.0,1.0
2018-08-22,1.769,1.769,1.73,1.74,28900,1.65117088981749,1.65117088981749,1.61476859207703,1.62410251457458,30962.331225238,0.0,1.0
2018-08-23,1.68,1.75,1.674,1.75,46473,1.56809897958925,1.63343643707214,1.56249862609072,1.63343643707214,49789.3570598783,0.0,1.0
2018-08-24,1.73,1.74,1.68,1.68,22962,1.61476859207703,1.62410251457458,1.56809897958925,1.56809897958925,24600.5899513464,0.0,1.0
2018-08-27,1.8,1.8,1.76,1.78,31782,1.68010604955992,1.68010604955992,1.64277035956969,1.66143820456481,34049.9934602252,0.0,1.0
2018-08-28,1.78,1.83,1.78,1.791,19591,1.66143820456481,1.70810781705258,1.66143820456481,1.67170551931212,20989.0322156967,0.0,1.0
2018-08-29,1.81,1.84,1.784,1.84,7399,1.68943997205747,1.71744173955014,1.66517177356383,1.71744173955014,7926.99961022613,0.0,1.0
2018-08-30,1.7,1.713,1.7,1.713,16715,1.58676682458436,1.59890092383119,1.58676682458436,1.59890092383119,17907.7981463617,0.0,1.0
2018-08-31,1.673,1.69,1.673,1.674,6200,1.56156523384097,1.57743290208681,1.56156523384097,1.56249862609072,6642.43784070845,0.0,1.0
2018-09-04,1.664,1.664,1.588,1.619,33291,1.55316470359317,1.55316470359317,1.48222689261175,1.51116205235417,35666.6771217782,0.0,1.0
2018-09-05,1.664,1.664,1.664,1.664,130,1.55316470359317,1.55316470359317,1.55316470359317,1.55316470359317,139.276922466468,0.0,1.0
2018-09-06,1.664,1.664,1.664,1.664,0,1.55316470359317,1.55316470359317,1.55316470359317,1.55316470359317,0,0.0,1.0
2018-09-07,1.63,1.65,1.63,1.639,58348,1.52142936710148,1.54009721209659,1.52142936710148,1.52982989734928,62511.7682467189,0.0,1.0
2018-09-10,1.609,1.615,1.609,1.615,225,1.50182812985661,1.50742848335515,1.50182812985661,1.50742848335515,241.056211961195,0.0,1.0
2018-09-11,1.5961,1.63,1.5961,1.6194,25750,1.48978736983477,1.52142936710148,1.48978736983477,1.51153540925407,27587.5442577811,0.0,1.0
2018-09-12,1.75,1.75,1.665,1.67,10546,1.63343643707214,1.63343643707214,1.55409809584292,1.5587650570917,11298.5724948567,0.0,1.0
2018-09-13,1.74,1.76,1.69,1.743,51100,1.62410251457458,1.64277035956969,1.57743290208681,1.62690269132385,54746.5441387425,0.0,1.0
2018-09-14,1.74,1.74,1.697,1.7,17740,1.62410251457458,1.62410251457458,1.5839666478351,1.58676682458436,19005.9431119627,0.0,1.0
2018-09-17,1.76,1.77,1.725,1.725,12650,1.64277035956969,1.65210428206725,1.61010163082825,1.61010163082825,13552.7159169294,0.0,1.0
2018-09-18,1.76,1.77,1.737,1.755,11536,1.64277035956969,1.65210428206725,1.62130233782532,1.63810339832092,12359.219827486,0.0,1.0
2018-09-19,1.761,1.781,1.742,1.776,14350,1.64370375181945,1.66237159681456,1.6259692990741,1.65770463556578,15374.029518414,0.0,1.0
2018-09-20,1.728,1.79,1.728,1.788,18866,1.61290180757752,1.67077212706236,1.61290180757752,1.66890534256285,20212.2955327106,0.0,1.0
2018-09-21,1.77,1.77,1.738,1.769,16504,1.65210428206725,1.65210428206725,1.62223573007507,1.65117088981749,17681.7409875891,0.0,1.0
2018-09-24,1.76,1.78,1.76,1.78,7033,1.64277035956969,1.66143820456481,1.64277035956969,1.66143820456481,7534.88150543594,0.0,1.0
2018-09-25,1.778,1.778,1.735,1.735,2300,1.65957142006529,1.65957142006529,1.61943555332581,1.61943555332581,2464.13016671444,0.0,1.0
2018-09-26,1.745,1.745,1.7,1.7,3089,1.62876947582336,1.62876947582336,1.58676682458436,1.58676682458436,3309.43394999169,0.0,1.0
2018-09-27,1.73,1.73,1.72,1.72,1400,1.61476859207703,1.61476859207703,1.60543466957947,1.60543466957947,1499.90531886965,0.0,1.0
2018-09-28,1.752,1.752,1.696,1.696,4208,1.63530322157165,1.63530322157165,1.58303325558534,1.58303325558534,4508.28684414536,0.0,1.0
2018-10-01,1.78,1.8,1.76,1.76,17624,1.66143820456481,1.68010604955992,1.64277035956969,1.64277035956969,18881.6652426848,0.0,1.0
2018-10-02,1.88,1.881,1.78,1.78,10692,1.75477742954036,1.75571082179011,1.66143820456481,1.66143820456481,11454.9911923959,0.0,1.0
2018-10-03,1.9,1.93,1.9,1.917,4282,1.77344527453547,1.80144704202813,1.77344527453547,1.78931294278131,4587.56755385703,0.0,1.0
2018-10-04,1.99,2.0,1.923,2.0,10555,1.85745057701346,1.86678449951102,1.79491329627984,1.86678449951102,11308.2147433352,0.0,1.0
2018-10-05,2.01,2.02,1.954,2.02,10204,1.87611842200857,1.88545234450613,1.82384845602226,1.88545234450613,10932.1670526757,0.0,1.0
2018-10-08,2.13,2.13,2.13,2.13,170,1.98812549197923,1.98812549197923,1.98812549197923,1.98812549197923,182.131360148458,0.0,1.0
2018-10-09,1.91,2.011,1.83,2.011,25344,1.78277919703302,1.87705181425833,1.70810781705258,1.87705181425833,27152.571715309,0.0,1.0
2018-10-10,1.906,1.906,1.855,1.87,4652,1.779045628034,1.779045628034,1.73144262329647,1.7454435070428,4983.97110241545,0.0,1.0
2018-10-11,2.06,2.06,1.93,1.93,1400,1.92278803449635,1.92278803449635,1.80144704202813,1.80144704202813,1499.90531886965,0.0,1.0
2018-10-12,1.94,2.047,1.883,2.047,16660,1.81078096452569,1.91065393524953,1.75757760628962,1.91065393524953,17848.8732945489,0.0,1.0
2018-10-15,2.0,2.04,1.998,2.04,2309,1.86678449951102,1.90412018950124,1.86491771501151,1.90412018950124,2473.77241519288,0.0,1.0
2018-10-16,1.95,2.039,1.948,2.039,3615,1.82011488702324,1.90318679725148,1.81824810252373,1.90318679725148,3872.96980550986,0.0,1.0
2018-10-17,1.908,1.944,1.9,1.944,2500,1.78091241253351,1.81451453352471,1.77344527453547,1.81451453352471,2678.40235512438,0.0,1.0
2018-10-18,1.898,1.98,1.898,1.98,13330,1.77157849003595,1.84811665451591,1.77157849003595,1.84811665451591,14281.2413575233,0.0,1.0
2018-10-19,1.894,1.899,1.86,1.896,12500,1.76784492103693,1.77251188228571,1.73610958454525,1.76971170553644,13392.0117756219,0.0,1.0
2018-10-22,1.852,1.89,1.85,1.887,6192,1.7286424465472,1.76411135203791,1.72677566204769,1.76131117528864,6633.86695317208,0.0,1.0
2018-10-23,1.84,1.92,1.84,1.904,9929,1.71744173955014,1.79211311953058,1.71744173955014,1.77717884353449,10637.542793612,0.0,1.0
2018-10-24,1.847,1.85,1.838,1.838,4061,1.72397548529842,1.72677566204769,1.71557495505062,1.71557495505062,4350.79678566406,0.0,1.0
2018-10-25,1.779,1.829,1.779,1.814,31200,1.66050481231505,1.70717442480282,1.66050481231505,1.69317354105649,33426.4613919523,0.0,1.0
2018-10-26,1.8,1.82,1.727,1.727,11722,1.68010604955992,1.69877389455503,1.61196841532776,1.61196841532776,12558.4929627072,0.0,1.0
2018-10-29,1.79,1.791,1.753,1.768,8895,1.67077212706236,1.67170551931212,1.63623661382141,1.65023749756774,9529.75557953256,0.0,1.0
2018-10-30,1.729,1.75,1.72,1.75,5600,1.61383519982727,1.63343643707214,1.60543466957947,1.63343643707214,5999.62127547863,0.0,1.0
2018-10-31,1.736,1.788,1.736,1.754,24850,1.62036894557556,1.66890534256285,1.62036894557556,1.63717000607116,26623.3194099364,0.0,1.0
2018-11-01,1.919,1.93,1.83,1.83,17700,1.79117972728082,1.80144704202813,1.70810781705258,1.70810781705258,18963.0886742806,0.0,1.0
2018-11-02,1.852,1.918,1.852,1.883,12150,1.7286424465472,1.79024633503107,1.7286424465472,1.75757760628962,13017.0354459045,0.0,1.0
2018-11-05,1.9,1.92,1.85,1.874,4225,1.77344527453547,1.79211311953058,1.72677566204769,1.74917707604182,4526.4999801602,0.0,1.0
2018-11-06,1.89,1.91,1.87,1.9,32850,1.76411135203791,1.78277919703302,1.7454435070428,1.77344527453547,35194.2069463344,0.0,1.0
2018-11-07,1.827,1.903,1.8,1.889,89852,1.70530764030331,1.77624545128473,1.68010604955992,1.76317795978816,96263.9233650546,0.0,1.0
2018-11-08,1.78,1.82,1.78,1.812,34658,1.66143820456481,1.69877389455503,1.66143820456481,1.69130675655698,37131.2275295602,0.0,1.0
2018-11-09,1.75,1.765,1.74,1.765,14200,1.63343643707214,1.64743732081847,1.62410251457458,1.64743732081847,15213.3253771065,0.0,1.0
2018-11-12,1.77,1.77,1.77,1.77,5100,1.65210428206725,1.65210428206725,1.65210428206725,1.65210428206725,5463.94080445374,0.0,1.0
2018-11-13,1.77,1.77,1.767,1.767,7901,1.65210428206725,1.65210428206725,1.64930410531798,1.64930410531798,8464.8228031351,0.0,1.0
2018-11-14,1.94,1.94,1.805,1.805,23166,1.81078096452569,1.81078096452569,1.68477301080869,1.68477301080869,24819.1475835245,0.0,1.0
2018-11-15,1.918,1.918,1.918,1.918,10000,1.79024633503107,1.79024633503107,1.79024633503107,1.79024633503107,10713.6094204975,0.0,1.0
2018-11-16,2.05,2.05,2.0,2.0,11406,1.91345411199879,1.91345411199879,1.86678449951102,1.86678449951102,12219.9429050195,0.0,1.0
2018-11-19,2.01,2.01,1.98,2.0,10900,1.87611842200857,1.87611842200857,1.84811665451591,1.86678449951102,11677.8342683423,0.0,1.0
2018-11-20,1.99,2.01,1.97,2.01,4766,1.85745057701346,1.87611842200857,1.83878273201835,1.87611842200857,5106.10624980913,0.0,1.0
2018-11-21,2.03,2.08,2.003,2.003,12250,1.89478626700368,1.94145587949146,1.86958467626028,1.86958467626028,13124.1715401095,0.0,1.0
2018-11-23,2.0392,2.06,1.9941,2.06,7411,1.90337347570143,1.92278803449635,1.86127748523746,1.92278803449635,7939.85594153073,0.0,1.0
2018-11-26,1.86,1.97,1.86,1.93,17433,1.73610958454525,1.83878273201835,1.73610958454525,1.80144704202813,18677.0353027533,0.0,1.0
2018-11-27,1.823,1.85,1.823,1.85,5500,1.70157407130429,1.72677566204769,1.70157407130429,1.72677566204769,5892.48518127365,0.0,1.0
2018-11-28,1.92,1.92,1.8,1.8,2783,1.79211311953058,1.79211311953058,1.68010604955992,1.68010604955992,2981.59750172446,0.0,1.0
2018-11-29,1.91,1.99,1.91,1.95,6200,1.78277919703302,1.85745057701346,1.78277919703302,1.82011488702324,6642.43784070847,0.0,1.0
2018-11-30,1.92,1.943,1.906,1.906,3800,1.79211311953058,1.81358114127495,1.779045628034,1.779045628034,4071.17157978905,0.0,1.0
2018-12-03,1.92,1.92,1.92,1.92,0,1.79211311953058,1.79211311953058,1.79211311953058,1.79211311953058,0,0.0,1.0
2018-12-04,2.0,2.038,1.98,2.006,28124,1.86678449951102,1.90225340500173,1.84811665451591,1.87238485300955,30130.9551342072,0.0,1.0
2018-12-06,2.0,2.02,1.9968,2.01,18341,1.86678449951102,1.88545234450613,1.8637976443118,1.87611842200857,19649.8310381345,0.0,1.0
2018-12-07,2.08,2.1,2.02,2.02,90744,1.94145587949146,1.96012372448657,1.88545234450613,1.88545234450613,97219.5773253627,0.0,1.0
2018-12-10,2.1,2.12,2.07,2.1,43889,1.96012372448657,1.97879156948168,1.9321219569939,1.96012372448657,47020.9603856216,0.0,1.0
2018-12-11,2.13,2.16,2.101,2.12,26206,1.98812549197923,2.0161272594719,1.96105711673632,1.97879156948168,28076.0848473559,0.0,1.0
2018-12-12,2.15,2.169,2.13,2.15,13172,2.00679333697434,2.0245277897197,1.98812549197923,2.00679333697434,14111.9663286794,0.0,1.0
2018-12-13,2.146,2.146,2.09,2.14,46046,2.00305976797532,2.00305976797532,1.95078980198901,1.99745941447679,49331.885937623,0.0,1.0
2018-12-14,2.08,2.09,2.04,2.081,23123,1.94145587949146,1.95078980198901,1.90412018950124,1.94238927174121,24773.0790630164,0.0,1.0
2018-12-17,2.12,2.13,2.07,2.07,12700,1.97879156948168,1.98812549197923,1.9321219569939,1.9321219569939,13606.2839640319,0.0,1.0
2018-12-18,2.09,2.13,2.066,2.13,11452,1.95078980198901,1.98812549197923,1.92838838799488,1.98812549197923,12269.2255083538,0.0,1.0
2018-12-19,2.04,2.085,2.01,2.0636,6294,1.90412018950124,1.94612284074024,1.87611842200857,1.92614824659547,6743.14576926114,0.0,1.0
2018-12-20,2.05,2.07,2.038,2.05,16046,1.91345411199879,1.9321219569939,1.90225340500173,1.91345411199879,17191.0576761304,0.0,1.0
2018-12-21,2.028,2.05,2.028,2.032,22690,1.89291948250417,1.91345411199879,1.89291948250417,1.89665305150319,24309.1797751089,0.0,1.0
2018-12-24,2.03,2.03,2.016,2.016,2051,1.89478626700368,1.89478626700368,1.8817187755071,1.8817187755071,2197.36129214405,0.0,1.0
2018-12-26,2.03,2.03,2.03,2.03,110,1.89478626700368,1.89478626700368,1.89478626700368,1.89478626700368,117.849703625473,0.0,1.0
2018-12-27,2.04,2.06,2.03,2.03,13600,1.90412018950124,1.92278803449635,1.89478626700368,1.89478626700368,14570.5088118766,0.0,1.0
2018-12-28,2.03,2.041,2.02,2.041,9450,1.89478626700368,1.90505358175099,1.88545234450613,1.90505358175099,10124.3609023702,0.0,1.0
2018-12-31,2.055,2.055,2.055,2.055,1203,1.91812107324757,1.91812107324757,1.91812107324757,1.91812107324757,1288.84721328585,0.0,1.0
2019-01-02,2.1301,2.1547,2.04,2.04,27244,1.98821883120421,2.01118028054819,1.90412018950124,1.90412018950124,29188.1575052035,0.0,1.0
2019-01-03,2.3477,2.3477,2.2067,2.24,83836,2.19132498475101,2.19132498475101,2.05971667753548,2.09079863945234,89818.615937683,0.0,1.0
2019-01-04,2.346,2.374,2.288,2.3,31535,2.18973821792642,2.21587320091958,2.1356014674406,2.14680217443767,33785.367307539,0.0,1.0
2019-01-07,2.44,2.51,2.42,2.46,40245,2.27747708940344,2.34281454688633,2.25880924440833,2.29614493439855,43116.9211127923,0.0,1.0
2019-01-08,2.36,2.405,2.337,2.403,27979,2.202805709423,2.244808360662,2.18133768767862,2.24294157616249,29975.60779761,0.0,1.0
2019-01-09,2.41,2.41,2.4,2.4,4328,2.24947532191078,2.24947532191078,2.24014139941322,2.24014139941322,4636.85015719132,0.0,1.0
2019-01-10,2.369,2.41,2.335,2.41,31770,2.2112062396708,2.24947532191078,2.17947090317911,2.24947532191078,34037.1371289207,0.0,1.0
2019-01-11,2.4,2.4,2.332,2.356,12500,2.24014139941322,2.24014139941322,2.17667072642985,2.19907214042398,13392.0117756219,0.0,1.0
2019-01-14,2.586,2.586,2.384,2.41,55770,2.41375235786774,2.41375235786774,2.22520712341713,2.24947532191078,59749.7997381148,0.0,1.0
2019-01-15,2.54,2.6,2.54,2.6,12901,2.37081631437899,2.42681984936432,2.37081631437899,2.42681984936432,13821.6275133839,0.0,1.0
2019-01-16,2.63,2.63,2.503,2.51,18935,2.45482161685699,2.45482161685699,2.33628080113804,2.34281454688633,20286.2194377121,0.0,1.0
2019-01-17,2.71,2.74,2.607,2.607,19274,2.52949299683743,2.55749476433009,2.43335359511261,2.43335359511261,20649.4107970669,0.0,1.0
2019-01-18,2.668,2.7,2.636,2.65,73604,2.4902905223477,2.52015907433987,2.46042197035552,2.4734894618521,78856.4507786299,0.0,1.0
2019-01-22,2.46,2.61,2.4374,2.61,27585,2.29614493439855,2.43615377186188,2.27505026955408,2.43615377186188,29553.4915864424,0.0,1.0
2019-01-23,2.3,2.46,2.299,2.436,4598,2.14680217443767,2.29614493439855,2.14586878218791,2.27374352040442,4926.11761154476,0.0,1.0
2019-01-24,2.447,2.45,2.43,2.43,2916,2.28401083515173,2.286811011901,2.26814316690589,2.26814316690589,3124.08850701708,0.0,1.0
2019-01-25,2.452,2.5,2.43,2.43,32671,2.28867779640051,2.33348062438877,2.26814316690589,2.26814316690589,35002.4333377074,0.0,1.0
2019-01-28,2.55,2.57,2.512,2.512,6114,2.38015023687655,2.39881808187166,2.34468133138584,2.34468133138584,6550.30079969218,0.0,1.0
2019-01-29,2.592,2.592,2.53,2.582,39866,2.41935271136628,2.41935271136628,2.36148239188144,2.41001878886872,42710.8753157554,0.0,1.0
2019-01-30,2.618,2.618,2.582,2.582,16583,2.44362090985992,2.44362090985992,2.41001878886872,2.41001878886872,17766.3785020111,0.0,1.0
2019-01-31,2.743,2.743,2.6,2.6,31289,2.56029494107936,2.56029494107936,2.42681984936432,2.42681984936432,33521.8125157947,0.0,1.0
2019-02-01,2.82,2.886,2.798,2.8,40775,2.63216614431053,2.6937700327944,2.61163151481591,2.61349829931542,43684.7424120787,0.0,1.0
2019-02-04,2.848,2.87,2.783,2.82,90853,2.65830112730369,2.67883575679831,2.59763063106958,2.63216614431053,97336.3556680461,0.0,1.0
2019-02-05,2.988,2.988,2.829,2.9,29992,2.78897604226946,2.78897604226946,2.64056667455833,2.70683752429097,32132.2573739562,0.0,1.0
2019-02-06,2.905,3.015,2.905,3.0,34049,2.71150448553975,2.81417763301286,2.71150448553975,2.80017674926653,36478.7687158521,0.0,1.0
2019-02-07,2.884,2.938,2.88,2.9,31512,2.69190324829489,2.74230642978168,2.68816967929586,2.70683752429097,33760.7260058718,0.0,1.0
2019-02-08,2.951,2.988,2.943,2.945,26490,2.75444052902851,2.78897604226946,2.74697339103046,2.74884017552997,28380.3513548979,0.0,1.0
2019-02-11,2.946,2.98,2.92,2.97,28200,2.74977356777973,2.78150890427142,2.72550536928608,2.77217498177386,30212.378565803,0.0,1.0
2019-02-12,3.005,3.032,2.99,2.997,27313,2.8048437105153,2.8300453012587,2.79084282676897,2.79737657251726,29262.0814102049,0.0,1.0
2019-02-13,3.033,3.05,2.971,3.05,19072,2.83097869350846,2.8468463617543,2.77310837402362,2.8468463617543,20432.9958867729,0.0,1.0
2019-02-14,2.99,3.03,2.99,3.03,28014,2.79084282676897,2.82817851675919,2.79084282676897,2.82817851675919,30013.1054305818,0.0,1.0
2019-02-15,3.01,3.02,2.989,3.0,124806,2.80951067176408,2.81884459426164,2.78990943451921,2.80017674926653,133712.273733462,0.0,1.0
2019-02-19,3.3035,3.4398,3.15,3.15,49401,3.08346129706732,3.210682660709,2.94018558672985,2.94018558672985,52926.3018981999,0.0,1.0
2019-02-20,3.31,3.428,3.3,3.41,43213,3.08952834669073,3.19966863216188,3.08019442419318,3.18286757166628,46296.720388796,0.0,1.0
2019-02-21,3.23,3.36,3.23,3.3,30753,3.01485696671029,3.13619795917851,3.01485696671029,3.08019442419318,32947.5630508561,0.0,1.0
2019-02-22,3.31,3.31,3.24,3.25,16479,3.08952834669073,3.08952834669073,3.02419088920785,3.0335248117054,17654.9569640379,0.0,1.0
2019-02-25,3.2538,3.36,3.2536,3.356,9599,3.03707170225447,3.13619795917851,3.03688502380452,3.13246439017949,10283.9936827356,0.0,1.0
2019-02-26,3.31,3.341,3.28,3.28,5550,3.08952834669073,3.11846350643315,3.06152657919807,3.06152657919807,5946.05322837614,0.0,1.0
2019-02-27,3.283,3.378,3.252,3.378,31001,3.06432675594733,3.15299901967411,3.03539159620491,3.15299901967411,33213.2605644844,0.0,1.0
2019-02-28,3.34,3.36,3.309,3.33,19021,3.1175301141834,3.13619795917851,3.08859495444098,3.10819619168584,20378.3564787283,0.0,1.0
2019-03-01,2.689,3.296,2.675,3.296,151457,2.50989175959256,3.07646085519416,2.49682426809598,3.07646085519416,162265.11420003,0.0,1.0
2019-03-04,2.91,3.096,2.889,2.93,78704,2.71617144678853,2.88978240524305,2.69657020954366,2.73483929178364,84320.3915830838,0.0,1.0
2019-03-05,2.799,2.906,2.784,2.906,5943,2.61256490706567,2.71243787778951,2.59856402331934,2.71243787778951,6367.09807860168,0.0,1.0
2019-03-06,2.651,2.81,2.651,2.81,58827,2.47442285410185,2.62283222181298,2.47442285410185,2.62283222181298,63024.9501379609,0.0,1.0
2019-03-07,2.58,2.64,2.58,2.597,15533,2.40815200436921,2.46415553935454,2.40815200436921,2.42401967261506,16641.4495128588,0.0,1.0
2019-03-08,2.74,2.74,2.69,2.69,16245,2.55749476433009,2.55749476433009,2.51082515184232,2.51082515184232,17404.2585035983,0.0,1.0
2019-03-11,2.769,2.769,2.695,2.7,7970,2.584563139573,2.584563139573,2.5154921130911,2.52015907433987,8538.74670813654,0.0,1.0
2019-03-12,2.75,2.781,2.75,2.781,6351,2.56682868682765,2.59576384657007,2.56682868682765,2.59576384657007,6804.21334295798,0.0,1.0
2019-03-13,2.78,2.806,2.77,2.77,34465,2.59483045432031,2.61909865281396,2.58549653182276,2.58549653182276,36924.4548677448,0.0,1.0
2019-03-14,2.762,2.839,2.762,2.839,24333,2.57802939382471,2.64990059705589,2.57802939382471,2.64990059705589,26069.4258028967,0.0,1.0
2019-03-15,2.76,2.86,2.76,2.82,14366,2.5761626093252,2.66950183430075,2.5761626093252,2.63216614431053,15391.1712934868,0.0,1.0
2019-03-18,2.612,2.777,2.612,2.777,24930,2.43802055636139,2.59203027757105,2.43802055636139,2.59203027757105,26709.0282853003,0.0,1.0
2019-03-19,2.6,2.6484,2.5838,2.6,39215,2.42681984936432,2.47199603425249,2.41169889491828,2.42681984936432,42013.4193424811,0.0,1.0
2019-03-20,2.73,2.73,2.58,2.58,16850,2.54816084183254,2.54816084183254,2.40815200436921,2.40815200436921,18052.4318735383,0.0,1.0
2019-03-21,2.852,2.853,2.77,2.793,15425,2.66203469630271,2.66296808855247,2.58549653182276,2.60696455356714,16525.7425311174,0.0,1.0
2019-03-22,2.83,2.88,2.822,2.879,21673,2.64150006680809,2.68816967929586,2.63403292881004,2.68723628704611,23219.6056970443,0.0,1.0
2019-03-25,2.9,2.9,2.865,2.883,8422,2.70683752429097,2.70683752429097,2.67416879554953,2.69096985604513,9023.00185394304,0.0,1.0
2019-03-26,2.925,2.93,2.905,2.92,7059,2.73017233053486,2.73483929178364,2.71150448553975,2.72550536928608,7562.73688992921,0.0,1.0
2019-03-27,2.839,2.9,2.839,2.9,23718,2.64990059705589,2.70683752429097,2.64990059705589,2.70683752429097,25410.538823536,0.0,1.0
2019-03-28,2.81,2.848,2.771,2.84,10068,2.62283222181298,2.65830112730369,2.58642992407251,2.65083398930564,10786.4619645569,0.0,1.0
2019-03-29,2.754,2.83,2.754,2.827,6117,2.57056225582667,2.64150006680809,2.57056225582667,2.63869989005882,6553.51488251834,0.0,1.0
2019-04-01,2.611,2.611,2.58,2.61,4266,2.43708716411163,2.43708716411163,2.40815200436921,2.43615377186188,4570.42577878425,0.0,1.0
2019-04-02,2.58,2.62,2.575,2.6,15594,2.40815200436921,2.44548769435943,2.40348504312043,2.42681984936432,16706.8025303239,0.0,1.0
2019-04-03,2.64,2.65,2.59,2.59,8625,2.46415553935454,2.4734894618521,2.41748592686677,2.41748592686677,9240.48812517913,0.0,1.0
2019-04-04,2.61,2.612,2.584,2.584,600,2.43615377186188,2.43802055636139,2.41188557336823,2.41188557336823,642.816565229851,0.0,1.0
2019-04-05,2.63,2.65,2.615,2.615,2300,2.45482161685699,2.4734894618521,2.44082073311065,2.44082073311065,2464.13016671443,0.0,1.0
2019-04-08,2.68,2.706,2.635,2.648,3700,2.50149122934476,2.52575942783841,2.45948857810576,2.47162267735259,3964.03548558409,0.0,1.0
2019-04-09,2.628,2.68,2.619,2.68,9275,2.45295483235748,2.50149122934476,2.44455430210968,2.50149122934476,9936.87273751145,0.0,1.0
2019-04-10,2.671,2.679,2.668,2.679,1990,2.49309069909696,2.50055783709501,2.4902905223477,2.50055783709501,2132.00827467901,0.0,1.0
2019-04-11,2.71,2.775,2.662,2.68,15101,2.52949299683743,2.59016349307154,2.48469016884916,2.50149122934476,16178.6215858933,0.0,1.0
2019-04-12,2.669,2.687,2.653,2.658,8110,2.49122391459745,2.50802497509305,2.47628963860136,2.48095659985014,8688.73724002351,0.0,1.0
2019-04-15,2.532,2.611,2.532,2.603,13255,2.36334917638095,2.43708716411163,2.36334917638095,2.42962002611359,14200.8892868695,0.0,1.0
2019-04-16,2.3998,2.53,2.399,2.499,50401,2.23995472096327,2.36148239188144,2.23920800716346,2.33254723213902,53997.6628402496,0.0,1.0
2019-04-17,2.36,2.4,2.356,2.4,18062,2.202805709423,2.24014139941322,2.19907214042398,2.24014139941322,19350.9213353026,0.0,1.0
2019-04-18,2.45,2.45,2.365,2.365,17710,2.286811011901,2.286811011901,2.20747267067178,2.20747267067178,18973.8022837011,0.0,1.0
2019-04-22,2.42,2.42,2.336,2.4,40888,2.25880924440833,2.25880924440833,2.18040429542887,2.24014139941322,43805.8061985303,0.0,1.0
2019-04-23,2.45,2.47,2.33,2.33,11550,2.286811011901,2.30547885689611,2.17480394193033,2.17480394193033,12374.2188806746,0.0,1.0
2019-04-24,2.471,2.506,2.46,2.468,34716,2.30641224914586,2.3390809778873,2.29614493439855,2.30361207239659,37193.3664641993,0.0,1.0
2019-04-25,2.51,2.52,2.49,2.5,20310,2.34281454688633,2.35214846938388,2.32414670189122,2.33348062438877,21759.3407330304,0.0,1.0
2019-04-26,2.6244,2.6336,2.5,2.5292,38483,2.44959462025836,2.45818182895611,2.33348062438877,2.36073567808163,41229.1831329006,0.0,1.0
2019-04-29,2.53,2.55,2.517,2.55,22630,2.36148239188144,2.38015023687655,2.34934829263461,2.38015023687655,24244.8981185859,0.0,1.0
2019-04-30,2.48,2.598,2.48,2.54,25236,2.31481277939366,2.42495306486481,2.31481277939366,2.37081631437899,27036.8647335676,0.0,1.0
2019-05-01,2.48,2.549,2.42,2.45,43200,2.31481277939366,2.37921684462679,2.25880924440833,2.286811011901,46282.7926965493,0.0,1.0
2019-05-02,2.47,2.47,2.33,2.447,26484,2.30547885689611,2.30547885689611,2.17480394193033,2.28401083515173,28373.9231892456,0.0,1.0
2019-05-03,2.357,2.5,2.357,2.5,11909,2.20000553267373,2.33348062438877,2.20000553267373,2.33348062438877,12758.8374588705,0.0,1.0
2019-05-06,2.304,2.351,2.3,2.34,25880,2.15053574343669,2.1944051791752,2.14680217443767,2.18413786442789,27726.8211802476,0.0,1.0
2019-05-07,2.452,2.476,2.299,2.3,25444,2.28867779640051,2.31107921039464,2.14586878218791,2.14680217443767,27259.7078095139,0.0,1.0
2019-05-08,2.43,2.48,2.43,2.48,14025,2.26814316690589,2.31481277939366,2.26814316690589,2.31481277939366,15025.8372122478,0.0,1.0
2019-05-09,2.357,2.436,2.357,2.436,12051,2.20000553267373,2.27374352040442,2.20000553267373,2.27374352040442,12910.9707126416,0.0,1.0
2019-05-10,2.35,2.35,2.34,2.34,3950,2.19347178692544,2.19347178692544,2.18413786442789,2.18413786442789,4231.87572109653,0.0,1.0
2019-05-13,2.42,2.438,2.356,2.356,9420,2.25880924440833,2.27561030490393,2.19907214042398,2.19907214042398,10092.2200741087,0.0,1.0
2019-05-14,2.45,2.476,2.431,2.45,4804,2.286811011901,2.31107921039464,2.26907655915564,2.286811011901,5146.81796560701,0.0,1.0
2019-05-15,2.482,2.5,2.48,2.5,7000,2.31667956389317,2.33348062438877,2.31481277939366,2.33348062438877,7499.52659434828,0.0,1.0
2019-05-16,2.72,2.75,2.58,2.7,12941,2.53882691933498,2.56682868682765,2.40815200436921,2.52015907433987,13864.4819510659,0.0,1.0
2019-05-17,2.72,2.835,2.67,2.835,16913,2.53882691933498,2.64616702805687,2.49215730684721,2.64616702805687,18119.9276128875,0.0,1.0
2019-05-20,2.8,2.836,2.57,2.76,9767,2.61349829931542,2.64710042030662,2.39881808187166,2.5761626093252,10463.982321,0.0,1.0
2019-05-21,2.56,2.755,2.56,2.755,44763,2.3894841593741,2.57149564807643,2.3894841593741,2.57149564807643,47957.3298489731,0.0,1.0
2019-05-22,2.53,2.66,2.51,2.6,22109,2.36148239188144,2.48282338434965,2.34281454688633,2.42681984936432,23686.719067778,0.0,1.0
2019-05-23,2.574,2.64,2.53,2.53,19218,2.40255165087068,2.46415553935454,2.36148239188144,2.36148239188144,20589.4145843121,0.0,1.0
2019-05-24,2.539,2.583,2.51,2.57,12900,2.36988292212924,2.41095218111848,2.34281454688633,2.39881808187166,13820.5561524418,0.0,1.0
2019-05-28,2.46,2.528,2.42,2.528,55890,2.29614493439855,2.35961560738193,2.25880924440833,2.35961560738193,59878.3630511607,0.0,1.0
2019-05-29,2.47,2.489,2.45,2.45,16700,2.30547885689611,2.32321330964146,2.286811011901,2.286811011901,17891.7277322308,0.0,1.0
2019-05-30,2.477,2.528,2.43,2.45,12360,2.31201260264439,2.35961560738193,2.26814316690589,2.286811011901,13242.021243735,0.0,1.0
2019-05-31,2.561,2.626,2.561,2.626,21700,2.39041755162386,2.45108804785797,2.39041755162386,2.45108804785797,23248.5324424796,0.0,1.0
2019-06-03,2.73,2.75,2.681,2.689,26683,2.54816084183254,2.56682868682765,2.50242462159452,2.50989175959256,28587.1240167135,0.0,1.0
2019-06-04,2.7134,2.7579,2.7,2.7,20466,2.5326665304866,2.57420248560072,2.52015907433987,2.52015907433987,21926.4730399902,0.0,1.0
2019-06-05,2.783,2.83,2.732,2.75,59156,2.59763063106958,2.64150006680809,2.55002762633205,2.56682868682765,63377.4278878952,0.0,1.0
2019-06-06,2.93,2.93,2.75,2.787,41786,2.73483929178364,2.73483929178364,2.56682868682765,2.6013642000686,44767.888324491,0.0,1.0
2019-06-07,3.0093,3.0559,2.93,2.95,52458,2.80885729718925,2.85235337602786,2.73483929178364,2.75350713677875,56201.452298046,0.0,1.0
2019-06-10,3.058,3.058,2.9018,3.02,35543,2.85431349975234,2.85431349975234,2.70851763034053,2.81884459426164,38079.3819632744,0.0,1.0
2019-06-11,3.01,3.045,2.9,3.0,17686,2.80951067176408,2.84217940050552,2.70683752429097,2.80017674926653,18948.0896210919,0.0,1.0
2019-06-12,3.144,3.18,3.007,3.007,12412,2.93458523323132,2.96818735422252,2.80671049501481,2.80671049501481,13297.7320127215,0.0,1.0
2019-06-13,3.24,3.25,3.187,3.187,7653,3.02419088920785,3.0335248117054,2.97472109997081,2.97472109997081,8199.12528950675,0.0,1.0
2019-06-14,3.35,3.44,3.323,3.358,45840,3.12686403668095,3.21086933915895,3.10166244593755,3.134331174679,49111.1855835607,0.0,1.0
2019-06-17,3.4,3.4,3.36,3.39,5621,3.17353364916873,3.17353364916873,3.13619795917851,3.16419972667117,6022.11985526166,0.0,1.0
2019-06-18,3.262,3.4,3.231,3.4,34667,3.04472551870247,3.17353364916873,3.01579035896005,3.17353364916873,37140.8697780388,0.0,1.0
2019-06-19,3.39,3.39,3.1944,3.21,12756,3.16419972667117,3.16419972667117,2.981628202619,2.99618912171518,13666.2801767867,0.0,1.0
2019-06-20,3.39,3.4561,3.37,3.37,41175,3.16419972667117,3.22589695438001,3.14553188167606,3.14553188167606,44113.2867888986,0.0,1.0
2019-06-21,3.411,3.414,3.38,3.395,13495,3.18380096391604,3.18660114066531,3.15486580417362,3.16886668791995,14458.0159129614,0.0,1.0
2019-06-24,3.38,3.549,3.32,3.32,80890,3.15486580417362,3.3126090943823,3.09886226918829,3.09886226918829,86662.3866024045,0.0,1.0
2019-06-25,3.32,3.49,3.32,3.42,52705,3.09886226918829,3.25753895164672,3.09886226918829,3.19220149416384,56466.0784507322,0.0,1.0
2019-06-26,3.18,3.3,3.18,3.3,46142,2.96818735422252,3.08019442419318,2.96818735422252,3.08019442419318,49434.7365880597,0.0,1.0
2019-06-27,3.15,3.176,3.145,3.17,18202,2.94018558672985,2.96445378522349,2.93551862548107,2.95885343172496,19500.9118671896,0.0,1.0
2019-06-28,3.18,3.191,3.12,3.175,12338,2.96818735422252,2.97845466896983,2.91218381923719,2.96352039297374,13218.4513030098,0.0,1.0
2019-07-01,3.151,3.16,3.15,3.16,8142,2.94111897897961,2.94951950922741,2.94018558672985,2.94951950922741,8723.02079016908,0.0,1.0
2019-07-02,3.34,3.367,3.17,3.17,33580,3.1175301141834,3.1427317049268,2.95885343172496,2.95885343172496,35976.3004340307,0.0,1.0
2019-07-03,3.368,3.368,3.293,3.338,11947,3.14366509717655,3.14366509717655,3.07366067844489,3.11566332968389,12799.5491746684,0.0,1.0
2019-07-05,3.16,3.16,3.1,3.123,10651,2.94951950922741,2.94951950922741,2.89351597424208,2.91498399598645,11411.0653937719,0.0,1.0
2019-07-08,3.12,3.142,3.11,3.142,7676,2.91218381923719,2.93271844873181,2.90284989673963,2.93271844873181,8223.76659117389,0.0,1.0
2019-07-09,3.15,3.165,3.04,3.04,21222,2.94018558672985,2.95418647047618,2.83751243925675,2.83751243925675,22736.4219121799,0.0,1.0
2019-07-10,3.194,3.211,3.138,3.138,16300,2.98125484571909,2.99712251396494,2.92898487973279,2.92898487973279,17463.183355411,0.0,1.0
2019-07-11,3.25,3.27,3.161,3.2,34475,3.0335248117054,3.05219265670051,2.95045290147716,2.98685519921763,36935.1684771653,0.0,1.0
2019-07-12,3.239,3.261,3.222,3.248,13120,3.02325749695809,3.04379212645271,3.00738982871225,3.03165802720589,14056.2555596928,0.0,1.0
2019-07-15,3.337,3.34,3.255,3.259,20209,3.11472993743413,3.1175301141834,3.03819177295418,3.0419253419532,21651.1332778835,0.0,1.0
2019-07-16,3.246,3.35,3.246,3.35,8099,3.02979124270638,3.12686403668095,3.02979124270638,3.12686403668095,8676.95226966095,0.0,1.0
2019-07-17,3.293,3.3,3.214,3.214,35949,3.07366067844489,3.08019442419318,2.9999226907142,2.9999226907142,38514.3545057466,0.0,1.0
2019-07-18,3.5,3.5,3.27,3.27,34791,3.26687287414428,3.26687287414428,3.05219265670051,3.05219265670051,37273.718534853,0.0,1.0
2019-07-19,3.49,3.497,3.31,3.436,14911,3.25753895164672,3.26407269739501,3.08952834669073,3.20713577015993,15975.0630069039,0.0,1.0
2019-07-22,3.65,3.66,3.456,3.486,67462,3.40688171160761,3.41621563410516,3.22580361515504,3.2538053826477,72276.1518725604,0.0,1.0
2019-07-23,3.79,3.82,3.623,3.63,27993,3.53755662657338,3.56555839406604,3.38168012086421,3.3882138666125,29990.6068507987,0.0,1.0
2019-07-24,3.727,3.887,3.716,3.784,40032,3.47875291483878,3.62809567479966,3.46848560009147,3.53195627307484,42888.7212321357,0.0,1.0
2019-07-25,3.67,3.72,3.63,3.717,11600,3.42554955660272,3.47221916909049,3.3882138666125,3.46941899234122,12427.7869277771,0.0,1.0
2019-07-26,3.615,3.622,3.544,3.55,12344,3.37421298286616,3.38074672861445,3.30794213313352,3.31354248663205,13224.8794686622,0.0,1.0
2019-07-29,3.834,3.834,3.637,3.637,24155,3.57862588556262,3.57862588556262,3.39474761236078,3.39474761236078,25878.7235552118,0.0,1.0
2019-07-30,3.92,3.92,3.78,3.799,23035,3.65889761904159,3.65889761904159,3.52822270407582,3.54595715682118,24678.7993001161,0.0,1.0
2019-07-31,3.878,3.981,3.766,3.927,17260,3.61969514455186,3.71583454627668,3.51515521257924,3.66543136478988,18491.6898597787,0.0,1.0
2019-08-01,3.91,3.94,3.7,3.75,8050,3.64956369654404,3.6775654640367,3.45355132409538,3.50022093658316,8624.45558350051,0.0,1.0
2019-08-02,3.96,3.997,3.85,3.85,55839,3.69623330903181,3.73076882227277,3.59356016155871,3.59356016155871,59823.7236431162,0.0,1.0
2019-08-05,4.32,4.4,3.97,4.1,19288,4.0322545189438,4.10692589892424,3.70556723152937,3.82690822399758,20664.4098502556,0.0,1.0
2019-08-06,4.15,4.17,4.09,4.17,24818,3.87357783648536,3.89224568148047,3.81757430150003,3.89224568148047,26589.0358597908,0.0,1.0
2019-08-07,4.08,4.335,4.06,4.176,44201,3.80824037900247,4.04625540269013,3.78957253400736,3.897846034979,47355.2249995412,0.0,1.0
2019-08-08,4.19,4.281,4.112,4.121,51004,3.91091352647558,3.99585222120333,3.83810893099465,3.84650946124245,54643.6934883056,0.0,1.0
2019-08-09,4.242,4.296,4.222,4.282,14488,3.95944992346287,4.00985310494966,3.94078207846776,3.99678561345309,15521.8773284168,0.0,1.0
2019-08-12,4.264,4.35,4.2,4.23,51722,3.97998455295749,4.06025628643646,3.92024744897314,3.9482492164658,55412.9306446973,0.0,1.0
2019-08-13,4.068,4.256,4.007,4.256,41078,3.79703967200541,3.97251741495944,3.74010274477032,3.97251741495944,44009.3647775197,0.0,1.0
2019-08-14,4.082,4.26,4.082,4.2,62507,3.81010716350199,3.97625098395847,3.81010716350199,3.92024744897314,66967.5584047038,0.0,1.0
2019-08-15,4.174,4.21,4.012,4.033,122112,3.89597925047949,3.92958137147069,3.7447697060191,3.76437094326397,130826.02735558,0.0,1.0
2019-08-16,4.1672,4.2201,4.11,4.21,135174,3.88963218318115,3.93900863319322,3.83624214649514,3.92958137147069,144820.143980634,0.0,1.0
2019-08-19,4.074,4.17,3.93,4.136,76253,3.80264002550394,3.89224568148047,3.66823154153915,3.86051034498878,81694.4859141198,0.0,1.0
2019-08-20,4.211,4.25,4.084,4.084,17798,3.93051476372045,3.96691706146091,3.8119739480015,3.8119739480015,19068.0820466015,0.0,1.0
2019-08-21,4.172,4.279,4.1,4.279,10901,3.89411246597998,3.99398543670382,3.82690822399758,3.99398543670382,11678.9056292844,0.0,1.0
2019-08-22,4.148,4.19,4.113,4.113,22015,3.87171105198585,3.91091352647558,3.83904232324441,3.83904232324441,23586.0111392253,0.0,1.0
2019-08-23,4.16,4.22,4.16,4.17,34368,3.88291175898292,3.93891529396825,3.88291175898292,3.89224568148047,36820.5328563659,0.0,1.0
2019-08-26,4.2,4.315,4.17,4.226,41724,3.92024744897314,4.02758755769502,3.89224568148047,3.94451564746678,44701.4639460839,0.0,1.0
2019-08-27,4.394,4.444,4.35,4.35,17946,4.1013255454257,4.14799515791348,4.06025628643646,4.06025628643646,19226.6434660249,0.0,1.0
2019-08-28,4.315,4.35,3.999,4.1,53813,4.02758755769502,4.06025628643646,3.73263560677228,3.82690822399758,57653.1463745234,0.0,1.0
2019-08-29,4.209,4.268,4.109,4.231,18726,3.92864797922093,3.98371812195651,3.83530875424538,3.94918260871556,20062.3050008237,0.0,1.0
2019-08-30,4.13,4.256,4.12,4.242,57970,3.85490999149025,3.97251741495944,3.84557606899269,3.95944992346287,62106.7938106242,0.0,1.0
2019-09-03,4.18,4.264,4.15,4.15,67719,3.90157960397802,3.97998455295749,3.87357783648536,3.87357783648536,72551.4916346673,0.0,1.0
2019-09-04,4.197,4.24,4.194,4.201,25733,3.91744727222387,3.95758313896336,3.9146470954746,3.92118084122289,27569.3311217663,0.0,1.0
2019-09-05,3.979,4.23,3.972,4.222,36798,3.71396776177717,3.9482492164658,3.70743401602888,3.94078207846776,39423.9399455468,0.0,1.0
2019-09-06,3.841,3.976,3.836,3.92,65980,3.58515963131091,3.7111675850279,3.58049267006213,3.65889761904159,70688.3949564427,0.0,1.0
2019-09-09,3.803,3.967,3.78,3.83,27847,3.5496907258202,3.7027670547801,3.52822270407582,3.5748923165636,29834.1881532595,0.0,1.0
2019-09-10,3.726,3.848,3.726,3.8,14991,3.47781952258902,3.5916933770592,3.47781952258902,3.54689054907093,16060.7718822679,0.0,1.0
2019-09-11,3.7,3.724,3.65,3.72,24435,3.45355132409538,3.47595273808951,3.40688171160761,3.47221916909049,26178.7046189857,0.0,1.0
2019-09-12,3.635,3.864,3.62,3.72,33523,3.39288082786127,3.60662765305528,3.37887994411494,3.47221916909049,35915.2328603339,0.0,1.0
2019-09-13,3.529,3.71,3.521,3.61,27225,3.29394124938719,3.46288524659294,3.28647411138915,3.36954602161739,29167.8016473045,0.0,1.0
2019-09-16,3.384,3.699,3.356,3.699,53614,3.15859937317264,3.45261793184563,3.13246439017949,3.45261793184563,57439.9455470555,0.0,1.0
2019-09-17,3.53,3.616,3.33,3.345,61593,3.29487464163694,3.37514637511592,3.10819619168584,3.12219707543218,65988.3345036705,0.0,1.0
2019-09-18,3.48,3.536,3.42,3.536,79562,3.24820502914917,3.30047499513548,3.19220149416384,3.30047499513548,85239.6192713624,0.0,1.0
2019-09-19,3.762,3.824,3.578,3.578,44934,3.51142164358022,3.56929196306506,3.33967746962521,3.33967746962521,48140.5325700636,0.0,1.0
2019-09-20,3.78,3.8,3.622,3.8,39910,3.52822270407582,3.54689054907093,3.38074672861445,3.54689054907093,42758.0151972057,0.0,1.0
2019-09-23,4.082,4.122,3.85,3.88,48661,3.81010716350199,3.84744285349221,3.59356016155871,3.62156192905137,52133.494801083,0.0,1.0
2019-09-24,4.25,4.264,4.05,4.05,50445,3.96691706146091,3.97998455295749,3.78023861150981,3.78023861150981,54044.8027216998,0.0,1.0
2019-09-25,4.047,4.27,3.959,4.245,22150,3.77743843476054,3.98558490645602,3.69529991678206,3.96225010021213,23730.644866402,0.0,1.0
2019-09-26,4.057,4.09,3.96,3.98,17559,3.7867723572581,3.81757430150003,3.69623330903181,3.71490115402692,18812.0267814516,0.0,1.0
2019-09-27,4.005,4.007,3.771,3.94,83309,3.73823596027081,3.74010274477032,3.51982217382802,3.6775654640367,89254.0087212229,0.0,1.0
2019-09-30,3.757,3.943,3.612,3.93,31043,3.50675468233145,3.68036564078597,3.3714128061169,3.66823154153915,33258.2577240504,0.0,1.0
2019-10-01,3.88,3.88,3.66,3.66,11258,3.62156192905137,3.62156192905137,3.41621563410516,3.41621563410516,12061.3814855961,0.0,1.0
2019-10-02,3.989,3.99,3.81,3.928,109408,3.72330168427472,3.72423507652448,3.55622447156849,3.66636475703964,117215.457947779,0.0,1.0
2019-10-03,4.0,4.04,3.9,3.925,213858,3.73356899902203,3.77090468901225,3.64022977404648,3.66356458029037,229119.108344876,0.0,1.0
2019-10-04,4.11,4.12,3.93,3.946,175741,3.83624214649514,3.84557606899269,3.66823154153915,3.68316581753524,188282.043316766,0.0,1.0
2019-10-07,3.94,4.17,3.863,4.17,41989,3.6775654640367,3.89224568148047,3.60569426080553,3.89224568148047,44985.3745957271,0.0,1.0
2019-10-08,4.006,4.008,3.93,3.99,13852,3.73916935252057,3.74103613702008,3.66823154153915,3.72423507652448,14840.4917692732,0.0,1.0
2019-10-09,4.02,4.049,3.963,4.0,95290,3.75223684401714,3.77930521926005,3.69903348578108,3.73356899902203,102089.984167921,0.0,1.0
2019-10-10,4.09,4.09,3.9,4.03,16706,3.81757430150003,3.81757430150003,3.64022977404648,3.7615707665147,17898.1558978832,0.0,1.0
2019-10-11,3.87,4.009,3.87,3.96,47609,3.61222800655382,3.74196952926983,3.61222800655382,3.69623330903181,51006.4230900467,0.0,1.0
2019-10-14,3.95,3.97,3.39,3.39,35292,3.68689938653426,3.70556723152937,3.16419972667117,3.16419972667117,37810.4703668199,0.0,1.0
2019-10-15,3.804,3.83,3.66,3.793,171374,3.55062411806995,3.5748923165636,3.41621563410516,3.54035680332264,183603.410082835,0.0,1.0
2019-10-16,3.897,3.897,3.785,3.81,72931,3.63742959729722,3.63742959729722,3.5328896653246,3.55622447156849,78135.4248646305,0.0,1.0
2019-10-17,3.88,4.012,3.86,3.87,127821,3.62156192905137,3.7447697060191,3.60289408405626,3.61222800655382,136942.426973742,0.0,1.0
2019-10-18,3.82,3.86,3.82,3.86,27929,3.56555839406604,3.60289408405626,3.56555839406604,3.60289408405626,29922.0397505076,0.0,1.0
2019-10-21,3.748,3.85,3.72,3.85,6384,3.49835415208365,3.59356016155871,3.47221916909049,3.59356016155871,6839.56825404562,0.0,1.0
2019-10-22,3.639,3.72,3.612,3.72,56516,3.39661439686029,3.47221916909049,3.3714128061169,3.47221916909049,60549.0350008839,0.0,1.0
2019-10-23,3.55,3.72,3.55,3.69,27740,3.31354248663205,3.47221916909049,3.31354248663205,3.44421740159783,29719.5525324602,0.0,1.0
2019-10-24,3.707,3.78,3.627,3.63,41381,3.46008506984367,3.52822270407582,3.38541368986323,3.3882138666125,44333.9871429608,0.0,1.0
2019-10-25,3.7,3.87,3.635,3.87,30970,3.45355132409538,3.61222800655382,3.39288082786127,3.61222800655382,33180.0483752809,0.0,1.0
2019-10-28,3.65,3.7,3.59,3.7,24572,3.40688171160761,3.45355132409538,3.35087817662228,3.45355132409538,26325.4810680465,0.0,1.0
2019-10-29,3.59,3.67,3.57,3.67,18398,3.35087817662228,3.42554955660272,3.33221033162716,3.42554955660272,19710.8986118313,0.0,1.0
2019-10-30,3.737,3.748,3.55,3.55,50685,3.48808683733633,3.49835415208365,3.31354248663205,3.31354248663205,54301.9293477918,0.0,1.0
2019-10-31,3.801,3.865,3.75,3.79,105214,3.54782394132069,3.60756104530504,3.50022093658316,3.53755662657338,112722.170156823,0.0,1.0
2019-11-01,3.78,3.865,3.76,3.82,94327,3.52822270407582,3.60756104530504,3.50955485908071,3.56555839406604,101058.263580727,0.0,1.0
2019-11-04,3.72,3.821,3.7,3.802,16703,3.47221916909049,3.5664917863158,3.45355132409538,3.54875733357044,17894.941815057,0.0,1.0
2019-11-05,3.619,3.7,3.548,3.7,12170,3.37794655186519,3.45355132409538,3.31167570213254,3.45355132409538,13038.4626647455,0.0,1.0
2019-11-06,3.65,3.71,3.636,3.65,32070,3.40688171160761,3.46288524659294,3.39381422011103,3.40688171160761,34358.5454115355,0.0,1.0
2019-11-07,3.58,3.65,3.56,3.603,32862,3.34154425412472,3.40688171160761,3.32287640912961,3.3630122758691,35207.063277639,0.0,1.0
2019-11-08,3.526,3.555,3.469,3.555,19683,3.29114107263792,3.31820944788083,3.23793771440186,3.31820944788083,21087.5974223653,0.0,1.0
2019-11-11,3.5,3.57,3.5,3.57,10801,3.26687287414428,3.33221033162716,3.26687287414428,3.33221033162716,11571.7695350794,0.0,1.0
2019-11-12,3.464,3.48,3.415,3.472,9730,3.23327075315308,3.24820502914917,3.18753453291506,3.24073789115113,10424.3419661441,0.0,1.0
2019-11-13,3.64,3.64,3.58,3.58,9853,3.39754778911005,3.39754778911005,3.34154425412472,3.34154425412472,10556.1193620162,0.0,1.0
2019-11-14,3.68,3.68,3.63,3.65,9190,3.43488347910027,3.43488347910027,3.3882138666125,3.40688171160761,9845.80705743724,0.0,1.0
2019-11-15,3.595,3.812,3.592,3.785,64678,3.35554513787105,3.558091256068,3.35274496112179,3.5328896653246,69293.483009894,0.0,1.0
2019-11-18,3.7,3.76,3.68,3.72,9227,3.45355132409538,3.50955485908071,3.43488347910027,3.47221916909049,9885.44741229308,0.0,1.0
2019-11-19,3.64,3.74,3.64,3.724,25643,3.39754778911005,3.4908870140856,3.39754778911005,3.47595273808951,27472.9086369818,0.0,1.0
2019-11-20,3.61,3.66,3.591,3.604,11477,3.36954602161739,3.41621563410516,3.35181156887203,3.36394566811885,12296.009531905,0.0,1.0
2019-11-21,3.47,3.52,3.468,3.52,3921,3.23887110665161,3.28554071913939,3.2370043221521,3.28554071913939,4200.80625377709,0.0,1.0
2019-11-22,3.507,3.56,3.43,3.5,13498,3.27340661989257,3.32287640912961,3.20153541666139,3.26687287414428,14461.2299957876,0.0,1.0
2019-11-25,3.25,3.5,3.25,3.5,31881,3.0335248117054,3.26687287414428,3.0335248117054,3.26687287414428,34156.0581934882,0.0,1.0
2019-11-26,3.45,3.495,3.182,3.22,28075,3.2202032616565,3.2622059128955,2.97005413872203,3.00552304421274,30078.4584480469,0.0,1.0
2019-11-27,3.547,3.56,3.42,3.45,13056,3.31074230988279,3.32287640912961,3.19220149416384,3.2202032616565,13987.6884594016,0.0,1.0
2019-11-29,3.567,3.567,3.5,3.5,9577,3.3294101548779,3.3294101548779,3.26687287414428,3.26687287414428,10260.4237420105,0.0,1.0
2019-12-02,3.72,3.805,3.6,3.6,20180,3.47221916909049,3.55155751031971,3.36021209911983,3.36021209911983,21620.063810564,0.0,1.0
2019-12-03,3.8,3.876,3.79,3.876,15673,3.54689054907093,3.61782836005235,3.53755662657338,3.61782836005235,16791.4400447458,0.0,1.0
2019-12-04,3.75,3.775,3.734,3.77,6978,3.50022093658316,3.52355574282704,3.48528666058707,3.51888878157827,7475.95665362317,0.0,1.0
2019-12-05,3.72,3.822,3.671,3.759,36470,3.47221916909049,3.56742517856555,3.42648294885247,3.50862146683096,39072.5335565545,0.0,1.0
2019-12-06,3.706,3.785,3.62,3.62,25935,3.45915167759391,3.5328896653246,3.37887994411494,3.37887994411494,27785.7460320604,0.0,1.0
2019-12-09,3.67,3.71,3.617,3.7,28656,3.42554955660272,3.46288524659294,3.37607976736567,3.45355132409538,30700.9191553777,0.0,1.0
2019-12-10,3.76,3.777,3.624,3.68,12748,3.50955485908071,3.52542252732656,3.38261351311396,3.43488347910027,13657.7092892503,0.0,1.0
2019-12-11,3.78,3.78,3.75,3.77,9813,3.52822270407582,3.52822270407582,3.50022093658316,3.51888878157827,10513.2649243342,0.0,1.0
2019-12-12,3.735,3.78,3.711,3.78,4673,3.48622005283682,3.52822270407582,3.46381863884269,3.52822270407582,5006.4696821985,0.0,1.0
2019-12-13,3.86,3.9,3.743,3.75,58445,3.60289408405626,3.64022977404648,3.49368719083487,3.50022093658316,62615.6902580979,0.0,1.0
2019-12-16,3.84,3.9,3.794,3.9,52516,3.58422623906115,3.64022977404648,3.5412901955724,3.64022977404648,56263.5912326849,0.0,1.0
2019-12-17,3.778,3.8,3.775,3.8,12150,3.52635591957631,3.54689054907093,3.52355574282704,3.54689054907093,13017.0354459045,0.0,1.0
2019-12-18,3.8,3.802,3.8,3.8,4830,3.54689054907093,3.54875733357044,3.54689054907093,3.54689054907093,5174.67335010031,0.0,1.0
2019-12-19,3.907,3.907,3.816,3.816,14427,3.64676351979477,3.64676351979477,3.56182482506702,3.56182482506702,15456.5243109518,0.0,1.0
2019-12-20,3.877,3.877,3.87,3.875,3100,3.61876175230211,3.61876175230211,3.61222800655382,3.6168949678026,3321.21892035423,0.0,1.0
2019-12-23,4.05,4.062,3.85,3.85,50048,3.78023861150981,3.79143931850688,3.59356016155871,3.59356016155871,53619.472427706,0.0,1.0
2019-12-24,4.13,4.201,4.13,4.132,11947,3.85490999149025,3.92118084122289,3.85490999149025,3.85677677598976,12799.5491746684,0.0,1.0
2019-12-26,4.22,4.22,4.13,4.13,24495,3.93891529396825,3.93891529396825,3.85490999149025,3.85490999149025,26242.9862755087,0.0,1.0
2019-12-27,4.22,4.25,4.15,4.15,32513,3.93891529396825,3.96691706146091,3.87357783648536,3.87357783648536,34833.1583088636,0.0,1.0
2019-12-30,4.24,4.4,4.21,4.37,27767,3.95758313896336,4.10692589892424,3.92958137147069,4.07892413143157,29748.4792778955,0.0,1.0
2019-12-31,4.26,4.327,4.26,4.3,15959,3.97625098395847,4.03878826469208,3.97625098395847,4.01358667394869,17097.849274172,0.0,1.0
2020-01-02,4.226,4.345,4.21,4.322,35605,3.94451564746678,4.05558932518768,3.92958137147069,4.03412130344331,38145.8063416814,0.0,1.0
2020-01-03,4.19,4.32,4.17,4.285,32181,3.91091352647558,4.0322545189438,3.89224568148047,3.99958579020235,34477.4664761031,0.0,1.0
2020-01-06,4.202,4.352,4.2,4.352,17321,3.92211423347265,4.06212307093597,3.92024744897314,4.06212307093597,18557.0428772438,0.0,1.0
2020-01-07,4.43,4.5,4.254,4.254,42398,4.1349276664169,4.20026512389979,3.97065063045993,3.97065063045993,45423.5612210255,0.0,1.0
2020-01-08,4.26,4.386,4.22,4.342,25970,3.97625098395847,4.09385840742766,3.93891529396825,4.05278914843842,27823.2436650321,0.0,1.0
2020-01-09,4.065,4.2,4.033,4.2,25559,3.79423949525614,3.92024744897314,3.76437094326397,3.92024744897314,27382.9143178497,0.0,1.0
2020-01-10,4.18,4.216,4.1,4.101,16026,3.90157960397802,3.93518172496922,3.82690822399758,3.82784161624734,17169.6304572894,0.0,1.0
2020-01-13,4.01,4.176,4.01,4.17,28127,3.74290292151959,3.897846034979,3.74290292151959,3.89224568148047,30134.1692170334,0.0,1.0
2020-01-14,4.133,4.153,4.01,4.01,40239,3.85771016823952,3.87637801323463,3.74290292151959,3.74290292151959,43110.49294714,0.0,1.0
2020-01-15,4.268,4.268,4.13,4.18,28201,3.98371812195651,3.98371812195651,3.85490999149025,3.90157960397802,30213.4499267451,0.0,1.0
2020-01-16,4.34,4.369,4.194,4.234,31406,4.05092236393891,4.07799073918182,3.9146470954746,3.95198278546482,33647.1617460145,0.0,1.0
2020-01-17,4.255,4.36,4.16,4.351,28660,3.97158402270969,4.06959020893402,3.88291175898292,4.06118967868622,30705.2045991459,0.0,1.0
2020-01-21,4.156,4.204,4.051,4.2,28552,3.87917818998389,3.92398101797216,3.78117200375956,3.92024744897314,30589.4976174046,0.0,1.0
2020-01-22,4.156,4.27,4.15,4.27,6497,3.87917818998389,3.98558490645602,3.87357783648536,3.98558490645602,6960.63204049725,0.0,1.0
2020-01-23,4.11,4.25,4.11,4.13,12443,3.83624214649514,3.96691706146091,3.83624214649514,3.85490999149025,13330.9442019251,0.0,1.0
2020-01-24,4.534,4.54,4.01,4.01,58266,4.23200046039148,4.23760081389001,3.74290292151959,3.74290292151959,62423.9166494708,0.0,1.0
2020-01-27,4.364,4.6,4.3,4.598,54022,4.07332377793304,4.29360434887534,4.01358667394869,4.29173756437583,57877.0608114117,0.0,1.0
2020-01-28,4.079,4.254,4.01,4.25,37661,3.80730698675272,3.97065063045993,3.74290292151959,3.96691706146091,40348.5244385357,0.0,1.0
2020-01-29,4.113,4.149,4.01,4.148,20788,3.83904232324441,3.8726444442356,3.74290292151959,3.87171105198585,22271.4512633303,0.0,1.0
2020-01-30,4.12,4.19,4.081,4.081,12490,3.84557606899269,3.91091352647558,3.80917377125223,3.80917377125223,13381.2981662014,0.0,1.0
2020-01-31,4.172,4.27,4.172,4.208,33382,3.89411246597998,3.98558490645602,3.89411246597998,3.92771458697118,35764.1709675049,0.0,1.0
2020-02-03,4.099,4.139,4.04,4.133,27947,3.82597483174783,3.86331052173805,3.77090468901225,3.85771016823952,29941.3242474644,0.0,1.0
2020-02-04,4.008,4.025,3.923,4.01,36323,3.74103613702008,3.75690380526592,3.66169779579086,3.74290292151959,38915.0434980732,0.0,1.0
2020-02-05,4.0832,4.1,3.95,3.95,7851,3.81122723420169,3.82690822399758,3.68689938653426,3.68689938653426,8411.25475603262,0.0,1.0
2020-02-06,4.12,4.15,4.02,4.1,16734,3.84557606899269,3.87357783648536,3.75223684401714,3.82690822399758,17928.1540042606,0.0,1.0
2020-02-07,3.95,4.15,3.942,4.15,19587,3.68689938653426,3.87357783648536,3.67943224853621,3.87357783648536,20984.7467719285,0.0,1.0
2020-02-10,4.055,4.1,3.95,4.1,10935,3.78490557275859,3.82690822399758,3.68689938653426,3.82690822399758,11715.331901314,0.0,1.0
2020-02-11,4.078,4.085,4.0,4.07,22468,3.80637359450296,3.81290734025125,3.73356899902203,3.79890645650492,24071.3376459739,0.0,1.0
2020-02-12,4.105,4.21,4.046,4.08,39943,3.83157518524636,3.92958137147069,3.77650504251079,3.80824037900247,42793.3701082933,0.0,1.0
2020-02-13,4.242,4.28,4.17,4.17,43353,3.95944992346287,3.99491882895358,3.89224568148047,3.89224568148047,46446.7109206829,0.0,1.0
2020-02-14,4.41,4.6,4.41,4.42,78165,4.11625982142179,4.29360434887534,4.11625982142179,4.12559374391935,83742.928035319,0.0,1.0
2020-02-18,4.62,4.68,4.387,4.387,145094,4.31227219387045,4.36827572885578,4.09479179967741,4.09479179967741,155448.044525767,0.0,1.0
2020-02-19,4.831,4.857,4.62,4.62,158852,4.50921795856886,4.5334861570625,4.31227219387045,4.31227219387045,170187.828366487,0.0,1.0
2020-02-20,5.02,5.16,4.9,4.945,151053,4.68562909377265,4.81630400873842,4.57362202380199,4.61562467504099,161832.284379441,0.0,1.0
2020-02-21,5.3,5.39,5.13,5.13,75864,4.94697892370419,5.03098422618219,4.78830224124576,4.78830224124576,81277.7265076625,0.0,1.0
2020-02-24,5.158,5.617,5.139,5.617,137302,4.81443722423891,5.24286426687669,4.79670277149356,5.24286426687669,147100.000065315,0.0,1.0
2020-02-25,5.072,5.41,5.04,5.299,88161,4.73416549075994,5.0496520711773,4.70429693876776,4.94604553145444,94452.2520120483,0.0,1.0
2020-02-26,5.18,5.27,4.979,5.03,45408,4.83497185373353,4.91897715621153,4.64736001153268,4.69496301627021,48648.3576565952,0.0,1.0
2020-02-27,5.11,5.311,4.87,5.256,60313,4.76963439625065,4.95724623845151,4.54562025630933,4.90590966471495,64616.9924978467,0.0,1.0
2020-02-28,4.26,4.823,4.225,4.823,183827,3.97625098395847,4.50175082057082,3.94358225521702,4.50175082057082,196945.06789418,0.0,1.0
2020-03-02,4.24,4.36,4.1,4.13,34458,3.95758313896336,4.06959020893402,3.82690822399758,3.85490999149025,36916.9553411504,0.0,1.0
2020-03-03,4.468,4.67,4.19,4.43,59895,4.17039657190761,4.35894180635822,3.91091352647558,4.1349276664169,64169.16362407,0.0,1.0
2020-03-04,4.46,4.527,4.297,4.527,51404,4.16292943390957,4.22546671464319,4.01078649719942,4.22546671464319,55072.2378651255,0.0,1.0
2020-03-05,4.56,4.65,4.34,4.65,16823,4.25626865888512,4.34027396136311,4.05092236393891,4.34027396136311,18023.505128103,0.0,1.0
2020-03-06,4.409,4.629,4.322,4.6,62831,4.11532642917204,4.32067272411825,4.03412130344331,4.29360434887534,67314.679349928,0.0,1.0
2020-03-09,4.0,4.259,4.0,4.067,88353,3.73356899902203,3.97531759170871,3.73356899902203,3.79610627975565,94657.9533129219,0.0,1.0
2020-03-10,3.9,4.1,3.724,4.072,115089,3.64022977404648,3.82690822399758,3.47595273808951,3.80077324100443,123301.859459564,0.0,1.0
2020-03-11,3.41,3.85,3.379,3.796,57528,3.18286757166628,3.59356016155871,3.15393241192386,3.54315698007191,61633.2522742383,0.0,1.0
2020-03-12,2.82,3.055,2.757,2.99,72379,2.63216614431053,2.85151332300308,2.57336243257594,2.79084282676897,77544.0336246192,0.0,1.0
2020-03-13,2.523,2.9,2.427,2.9,123132,2.35494864613315,2.70683752429097,2.26534299015662,2.70683752429097,131918.81551647,0.0,1.0
2020-03-16,2.51,2.59,2.105,2.5,195296,2.34281454688633,2.41748592686677,1.96479068573535,2.33348062438877,209232.506538548,0.0,1.0
2020-03-17,2.59,2.96,2.43,2.51,95011,2.41748592686677,2.76284105927631,2.26814316690589,2.34281454688633,101791.074465089,0.0,1.0
2020-03-18,2.39,2.62,2.197,2.62,113799,2.23080747691567,2.44548769435943,2.05066277271285,2.44548769435943,121919.80384432,0.0,1.0
2020-03-19,2.545,2.566,2.167,2.396,76858,2.37548327562777,2.39508451287263,2.02266100522019,2.2364078304142,82342.6592840599,0.0,1.0
2020-03-20,2.229,2.65,2.229,2.65,74209,2.08053132470503,2.4734894618521,2.08053132470503,2.4734894618521,79504.6241485701,0.0,1.0
2020-03-23,2.468,2.56,2.25,2.37,61957,2.30361207239659,2.3894841593741,2.10013256194989,2.21213963192056,66378.3098865767,0.0,1.0
2020-03-24,2.73,2.89,2.682,2.89,103390,2.54816084183254,2.69750360179342,2.50335801384427,2.69750360179342,110768.007798524,0.0,1.0
2020-03-25,3.15,3.21,2.7,2.766,45222,2.94018558672985,2.99618912171518,2.52015907433987,2.58176296282374,48449.084521374,0.0,1.0
2020-03-26,2.9,3.4,2.876,3.4,63299,2.70683752429097,3.17353364916873,2.68443611029684,3.17353364916873,67816.0762708074,0.0,1.0
2020-03-27,2.97,3.04,2.85,2.9,57358,2.77217498177386,2.83751243925675,2.6601679118032,2.70683752429097,61451.1209140897,0.0,1.0
2020-03-30,2.852,3.12,2.8,3.02,98852,2.66203469630271,2.91218381923719,2.61349829931542,2.81884459426164,105906.171843502,0.0,1.0
2020-03-31,2.88,3.043,2.51,2.51,74551,2.68816967929586,2.84031261600601,2.34281454688633,2.34281454688633,79871.0295907513,0.0,1.0
2020-04-01,2.792,2.86,2.694,2.85,78416,2.60603116131738,2.66950183430075,2.51455872084134,2.6601679118032,84011.8396317734,0.0,1.0
2020-04-02,2.9,3.06,2.85,2.85,71324,2.70683752429097,2.85618028425186,2.6601679118032,2.6601679118032,76413.7478307567,0.0,1.0
2020-04-03,2.999,3.06,2.895,3.06,120214,2.79924335701677,2.85618028425186,2.7021705630422,2.85618028425186,128792.584287569,0.0,1.0
2020-04-06,3.11,3.216,3.043,3.186,39584,2.90284989673963,3.00178947521372,2.84031261600601,2.97378770772105,42408.7515300974,0.0,1.0
2020-04-07,3.12,3.306,3.12,3.18,58845,2.91218381923719,3.08579477769171,2.91218381923719,2.96818735422252,63044.2346349176,0.0,1.0
2020-04-08,3.16,3.173,3.105,3.14,28821,2.94951950922741,2.96165360847423,2.89818293549085,2.9308516642323,30877.6937108159,0.0,1.0
2020-04-09,3.4,3.476,3.267,3.267,60490,3.17353364916873,3.24447146015015,3.04939247995125,3.04939247995125,64806.6233845895,0.0,1.0
2020-04-13,4.046,4.05,3.366,3.425,142248,3.77650504251079,3.78023861150981,3.14179831267704,3.19686845541262,152398.951284693,0.0,1.0
2020-04-14,4.213,4.402,3.993,4.09,115750,3.93238154821996,4.10879268342375,3.72703525327374,3.81757430150003,124010.029042259,0.0,1.0
2020-04-15,4.04,4.17,3.853,4.129,121968,3.77090468901225,3.89224568148047,3.59636033830797,3.85397659924049,130671.751379924,0.0,1.0
2020-04-16,4.023,4.259,4.02,4.071,104916,3.75503702076641,3.97531759170871,3.75223684401714,3.79983984875467,112402.904596092,0.0,1.0
2020-04-17,4.12,4.245,4.009,4.009,165195,3.84557606899269,3.96225010021213,3.74196952926983,3.74196952926983,176983.470821909,0.0,1.0
2020-04-20,4.15,4.307,4.15,4.23,73500,3.87357783648536,4.02012041969698,3.87357783648536,3.9482492164658,78745.0292406569,0.0,1.0
2020-04-21,4.03,4.07,3.94,4.0,109920,3.7615707665147,3.79890645650492,3.6775654640367,3.73356899902203,117763.994750109,0.0,1.0
2020-04-22,4.143,4.25,4.138,4.14,82314,3.86704409073707,3.96691706146091,3.86237712948829,3.8642439139878,88188.0045838834,0.0,1.0
2020-04-23,4.083,4.39,4.06,4.198,126331,3.81104055575174,4.09759197642668,3.78957253400736,3.91838066447362,135346.099170087,0.0,1.0
2020-04-24,4.18,4.28,3.95,4.28,64913,3.90157960397802,3.99491882895358,3.68689938653426,3.99491882895358,69545.2528312757,0.0,1.0
2020-04-27,4.19,4.22,4.04,4.12,56956,3.91091352647558,3.93891529396825,3.77090468901225,3.84557606899269,61020.4338153858,0.0,1.0
2020-04-28,4.184,4.238,4.02,4.04,65871,3.90531317297705,3.95571635446385,3.75223684401714,3.77090468901225,70571.6166137593,0.0,1.0
2020-04-29,4.351,4.365,4.105,4.155,44038,4.06118967868622,4.07425717018279,3.83157518524636,3.87824479773414,47180.593165987,0.0,1.0
2020-04-30,4.21,4.5,4.174,4.399,63959,3.92958137147069,4.20026512389979,3.89597925047949,4.10599250667448,68523.1744925602,0.0,1.0
2020-05-01,4.34,4.34,4.089,4.095,81193,4.05092236393891,4.05092236393891,3.81664090925027,3.82224126274881,86987.0089678455,0.0,1.0
2020-05-04,4.2,4.37,4.092,4.35,40918,3.92024744897314,4.07892413143157,3.81944108599954,4.06025628643646,43837.9470267918,0.0,1.0
2020-05-05,4.35,4.4,4.189,4.21,33737,4.06025628643646,4.10692589892424,3.90998013422582,3.92958137147069,36144.5041019325,0.0,1.0
2020-05-06,4.252,4.361,4.156,4.35,40008,3.96878384596042,4.07052360118377,3.87917818998389,4.06025628643646,42863.0085695265,0.0,1.0
2020-05-07,4.44,4.5,4.3,4.3,46521,4.14426158891446,4.20026512389979,4.01358667394869,4.01358667394869,49840.7823850966,0.0,1.0
2020-05-08,4.534,4.639,4.5,4.5,32754,4.23200046039148,4.3300066466158,4.20026512389979,4.20026512389979,35091.3562958976,0.0,1.0
2020-05-11,3.94,4.439,3.85,4.321,173143,3.6775654640367,4.1433281966647,3.59356016155871,4.03318791119355,185498.647589321,0.0,1.0
2020-05-12,4.253,4.371,3.91,3.91,56132,3.96971723821018,4.07985752368133,3.64956369654404,3.64956369654404,60137.6323991367,0.0,1.0
2020-05-13,4.135,4.421,4.033,4.313,34329,3.85957695273903,4.1265271361691,3.76437094326397,4.02572077319551,36778.7497796259,0.0,1.0
2020-05-14,4.368,4.406,4.097,4.13,96200,4.07705734693206,4.11252625242277,3.82410804724832,3.85490999149025,103064.922625186,0.0,1.0
2020-05-15,4.35,4.446,4.299,4.407,75017,4.06025628643646,4.14986194241299,4.01265328169893,4.11345964467253,80370.2837897463,0.0,1.0
2020-05-18,4.7,4.86,4.41,4.62,52540,4.38694357385089,4.53628633381177,4.11625982142179,4.31227219387045,56289.303895294,0.0,1.0
2020-05-19,4.889,4.889,4.5,4.514,75497,4.56335470905468,4.56335470905468,4.20026512389979,4.21333261539637,80884.5370419302,0.0,1.0
2020-05-20,5.034,5.205,4.987,5.0,47409,4.69869658526923,4.85830665997742,4.65482714953072,4.66696124877754,50792.1509016367,0.0,1.0
2020-05-21,4.81,5.19,4.74,5.01,49779,4.489616721324,4.84430577623109,4.42427926384111,4.6762951712751,53331.2763342946,0.0,1.0
2020-05-22,5.13,5.228,4.863,4.863,144679,4.78830224124576,4.8797746817218,4.53908651056104,4.53908651056104,155003.429734816,0.0,1.0
2020-05-26,5.1,5.59,5.02,5.575,136674,4.76030047375309,5.21766267613329,4.68562909377265,5.20366179238696,146427.185393708,0.0,1.0
2020-05-27,5.12,5.15,4.835,5.0,80542,4.7789683187482,4.80697008624087,4.51295152756788,4.66696124877754,86289.5529945713,0.0,1.0
2020-05-28,5.14,5.52,5.03,5.265,51794,4.79763616374331,5.15232521865041,4.69496301627021,4.91431019496275,55490.0686325249,0.0,1.0
2020-05-29,5.08,5.29,5.0,5.2,119902,4.74163262875798,4.93764500120664,4.66696124877754,4.85363969872864,128458.31967365,0.0,1.0
2020-06-01,5.26,5.315,5.135,5.135,44978,4.90964323371397,4.96097980745053,4.79296920249454,4.79296920249454,48187.6724515138,0.0,1.0
2020-06-02,5.134,5.4,4.98,5.4,96105,4.79203581024478,5.04031814867975,4.64829340378243,5.04031814867975,102963.143335692,0.0,1.0
2020-06-03,4.974,5.09,4.97,5.0,19364,4.6426930502839,4.75096655125554,4.63895948128488,4.66696124877754,20745.8332818514,0.0,1.0
2020-06-04,5.089,5.141,5.0,5.015,20299,4.75003315900578,4.79856955599307,4.66696124877754,4.68096213252387,21747.5557626679,0.0,1.0
2020-06-05,4.977,4.977,4.75,4.933,44737,4.64549322703317,4.64549322703317,4.43361318633866,4.60442396804392,47929.4744644798,0.0,1.0
2020-06-08,5.031,5.19,4.87,5.19,27299,4.69589640851996,4.84430577623109,4.54562025630933,4.84430577623109,29247.0823570162,0.0,1.0
2020-06-09,5.0,5.15,4.944,5.15,20133,4.66696124877754,4.80697008624087,4.61469128279123,4.80697008624087,21569.7098462877,0.0,1.0
2020-06-10,5.171,5.19,4.833,5.02,42928,4.82657132348573,4.84430577623109,4.51108474306837,4.68562909377265,45991.3825203118,0.0,1.0
2020-06-11,4.783,5.077,4.731,5.04,47803,4.4644151305806,4.73883245200872,4.41587873359331,4.70429693876776,51214.2671128043,0.0,1.0
2020-06-12,4.88,5.023,4.842,4.903,37606,4.55495417880688,4.68842927052192,4.51948527331617,4.57642220055126,40289.599586723,0.0,1.0
2020-06-15,5.02,5.03,4.5,4.715,45318,4.68562909377265,4.69496301627021,4.20026512389979,4.40094445759722,48551.9351718107,0.0,1.0
2020-06-16,4.88,5.0,4.86,5.0,31405,4.55495417880688,4.66696124877754,4.53628633381177,4.66696124877754,33646.0903850725,0.0,1.0
2020-06-17,4.838,5.05,4.825,4.852,27868,4.51575170431715,4.71363086126532,4.50361760507033,4.52881919581373,29856.6867330425,0.0,1.0
2020-06-18,4.8,4.88,4.8,4.85,9399,4.48028279882644,4.55495417880688,4.48028279882644,4.52695241131422,10069.7214943256,0.0,1.0
2020-06-19,4.9,5.085,4.8,4.8,38682,4.57362202380199,4.74629959000676,4.48028279882644,4.48028279882644,41442.3839603686,0.0,1.0
2020-06-22,5.065,5.253,4.95,5.12,56887,4.72763174501165,4.90310948796569,4.62029163628977,4.7789683187482,60946.5099103843,0.0,1.0
2020-06-23,5.05,5.189,5.04,5.173,27251,4.71363086126532,4.84337238398133,4.70429693876776,4.82843810798524,29195.6570317978,0.0,1.0
2020-06-24,4.845,5.01,4.765,5.01,165188,4.52228545006544,4.6762951712751,4.447614070085,4.6762951712751,176975.971295315,0.0,1.0
2020-06-25,4.845,4.934,4.792,4.88,13394,4.52228545006544,4.60535736029368,4.4728156608284,4.55495417880688,14349.8084578144,0.0,1.0
2020-06-26,4.839,4.86,4.684,4.81,41981,4.51668509656691,4.53628633381177,4.3720092978548,4.489616721324,44976.8037081906,0.0,1.0
2020-06-29,4.84,4.857,4.75,4.85,35730,4.51761848881666,4.5334861570625,4.43361318633866,4.52695241131422,38279.7264594377,0.0,1.0
2020-06-30,5.1,5.149,4.78,4.848,46598,4.76030047375309,4.80603669399111,4.46161495383133,4.5250856268147,49923.2771776344,0.0,1.0
2020-07-01,5.03,5.13,4.97,5.13,13295,4.69496301627021,4.78830224124576,4.63895948128488,4.78830224124576,14243.7437245515,0.0,1.0
2020-07-02,5.08,5.371,5.04,5.055,216034,4.74163262875798,5.01324977343684,4.70429693876776,4.71829782251409,231450.389754777,0.0,1.0
2020-07-06,5.072,5.219,5.03,5.1,46709,4.73416549075994,4.871374151474,4.69496301627021,4.76030047375309,50042.1982422019,0.0,1.0
2020-07-07,5.121,5.16,5.0,5.0,47472,4.77990171099796,4.81630400873842,4.66696124877754,4.66696124877754,50859.6466409859,0.0,1.0
2020-07-08,5.344,5.55,5.194,5.245,67768,4.98804818269344,5.18032698614307,4.84803934523011,4.89564234996764,72603.9883208276,0.0,1.0
2020-07-09,5.315,5.72,5.168,5.61,46142,4.96097980745053,5.33900366860151,4.82377114673647,5.2363305211284,49434.7365880597,0.0,1.0
2020-07-10,5.128,5.342,5.094,5.342,66675,4.78643545674625,4.98618139819393,4.75470012025456,4.98618139819393,71432.9908111673,0.0,1.0
2020-07-13,4.699,5.25,4.66,4.98,168470,4.38601018160113,4.90030931121642,4.34960788386067,4.64829340378243,180492.177907122,0.0,1.0
2020-07-14,4.74,4.849,4.63,4.63,48600,4.42427926384111,4.52601901906446,4.321606116368,4.321606116368,52068.141783618,0.0,1.0
2020-07-15,4.8,4.84,4.54,4.54,39391,4.48028279882644,4.51761848881666,4.23760081389001,4.23760081389001,42201.9788682818,0.0,1.0
2020-07-16,4.652,4.805,4.566,4.72,59001,4.34214074586263,4.48494976007522,4.26186901238365,4.405611418846,63211.3669418774,0.0,1.0
2020-07-17,4.63,4.7,4.562,4.7,71849,4.321606116368,4.38694357385089,4.25813544338463,4.38694357385089,76976.2123253328,0.0,1.0
2020-07-20,4.93,5.03,4.674,4.674,52775,4.60162379129466,4.69496301627021,4.36267537535725,4.36267537535725,56541.0737166757,0.0,1.0
2020-07-21,4.931,5.134,4.85,5.0,87315,4.60255718354441,4.79203581024478,4.52695241131422,4.66696124877754,93545.8806550742,0.0,1.0
2020-07-22,5.07008,5.1621,4.92,4.93,64791,4.73237337764041,4.81826413246291,4.5922898687971,4.60162379129466,69414.5467963455,0.0,1.0
2020-07-23,4.947,5.16,4.9231,5.06,64247,4.6174914595405,4.81630400873842,4.59518338477134,4.72296478376287,68831.7264438705,0.0,1.0
2020-07-24,5.11,5.1276,4.95,4.95,54571,4.76963439625065,4.78606209984634,4.62029163628977,4.62029163628977,58465.2379685971,0.0,1.0
2020-07-27,5.28,5.3831,5.18,5.18,245951,4.92831107870908,5.02454381965888,4.83497185373353,4.83497185373353,263502.295058079,0.0,1.0
2020-07-28,5.34,5.44,5.18897,5.2425,31247,4.98431461369441,5.07765383866997,4.84334438221384,4.89330886934325,33476.8153562287,0.0,1.0
2020-07-29,5.3429,5.4,5.225,5.3793,30370,4.98702145121871,5.04031814867975,4.87697450497253,5.02099692910981,32537.231810051,0.0,1.0
2020-07-30,5.21,5.3238,4.98,4.98,43743,4.8629736212262,4.96919365924838,4.64829340378243,4.64829340378243,46864.5416880823,0.0,1.0
2020-07-31,5.305,5.3499,5.23,5.23,22752,4.95164588495297,4.99355519696699,4.88164146622131,4.88164146622131,24375.604153516,0.0,1.0
2020-08-03,5.08,5.33,5.0,5.27,38228,4.74163262875798,4.97498069119686,4.66696124877754,4.91897715621153,40955.986092678,0.0,1.0
2020-08-04,5.695,5.7,5.15,5.3186,77201,5.31566886235762,5.3203358236064,4.80697008624087,4.96434001954965,82710.136087183,0.0,1.0
2020-08-05,5.8729,6.0974,5.7485,5.7485,73736,5.48171934358913,5.69126590365924,5.36560534771954,5.36560534771954,78997.8704229805,0.0,1.0
2020-08-06,5.804,6.186,5.79,5.9493,40599,5.41740861758097,5.77396445698758,5.40434112608439,5.55303051147045,43496.1828862779,0.0,1.0
2020-08-07,5.5979,6.06,5.53,6.06,46715,5.22503647490636,5.65635703351838,5.16165914114796,5.65635703351838,50048.6264078542,0.0,1.0
2020-08-10,5.4432,5.79,5.4142,5.55,57455,5.08064069386918,5.40434112608439,5.05357231862627,5.18032698614307,61555.0429254686,0.0,1.0
2020-08-11,4.89127,5.28,4.89127,5.28,83848,4.56547350946163,4.92831107870908,4.56547350946163,4.92831107870908,89831.4722689876,0.0,1.0
2020-08-12,4.8115,5.093652,4.79,5.093652,61720,4.49101680969863,4.75437529975164,4.47094887632888,4.75437529975164,66124.3973433107,0.0,1.0
2020-08-13,4.9506,5.1095,4.9105,4.9105,37753,4.62085167163962,4.76916770012577,4.58342264242442,4.58342264242442,40447.0896452043,0.0,1.0
2020-08-14,4.78,5.08,4.67,5.08,70761,4.46161495383133,4.74163262875798,4.35894180635822,4.74163262875798,75810.5716203826,0.0,1.0
2020-08-17,4.933,5.04,4.8,4.981,53679,4.60442396804392,4.70429693876776,4.48028279882644,4.64922679603219,57509.5840082887,0.0,1.0
2020-08-18,5.0,5.12,4.92,5.05,52609,4.66696124877754,4.7789683187482,4.5922898687971,4.71363086126532,56363.2278002955,0.0,1.0
2020-08-19,4.6585,5.0,4.61,4.925,73061,4.34820779548604,4.66696124877754,4.30293827137289,4.59695683004588,78274.7017870969,0.0,1.0
2020-08-20,4.715,4.79,4.63,4.79,50647,4.40094445759722,4.47094887632888,4.321606116368,4.47094887632888,54261.2176319939,0.0,1.0
2020-08-21,4.5576,4.7,4.51,4.7,105419,4.2540285174857,4.38694357385089,4.20959904639734,4.38694357385089,112941.799149943,0.0,1.0
2020-08-24,4.4,4.6,4.3981,4.56,72970,4.10692589892424,4.29360434887534,4.1051524536497,4.25626865888512,78177.2079413704,0.0,1.0
2020-08-25,4.32,4.41,4.201,4.4,74227,4.0322545189438,4.11625982142179,3.92118084122289,4.10692589892424,79523.908645527,0.0,1.0
2020-08-26,4.41075,4.4761,4.25046,4.2655,29332,4.11695986560911,4.17795704913063,3.9673464218958,3.98138464133212,31425.1591522033,0.0,1.0
2020-08-27,4.16,4.45923,4.15,4.45,65423,3.88291175898292,4.16221072187726,3.87357783648536,4.15359551141201,70091.6469117209,0.0,1.0
2020-08-28,4.37,4.41,4.335,4.35,22839,4.07892413143157,4.11625982142179,4.04625540269013,4.06025628643646,24468.8125554743,0.0,1.0
2020-08-31,4.6428,4.6585,4.35,4.35,57884,4.33355353716487,4.34820779548604,4.06025628643646,4.06025628643646,62014.656769608,0.0,1.0
2020-09-01,4.49919,4.7379,4.4799,4.734,40159,4.19950907617749,4.42231914011662,4.1815039396797,4.41867891034258,43024.784071776,0.0,1.0
2020-09-02,4.5614,4.61852,4.37,4.49914,38387,4.25757540803478,4.31089077334081,4.07892413143157,4.199462406565,41126.3324824638,0.0,1.0
2020-09-03,4.61,4.6193,4.46,4.5445,30303,4.30293827137289,4.31161881929562,4.16292943390957,4.24180107901391,32465.4506269337,0.0,1.0
2020-09-04,4.6715,4.684541,4.526,4.6686,33255,4.36034189473286,4.37251426306192,4.22453332239343,4.35763505720857,35628.1081278645,0.0,1.0
2020-09-08,4.75373,4.8525,4.53,4.69,131107,4.43709473943025,4.5292858919386,4.22826689139245,4.37760965135333,140462.919029317,0.0,1.0
2020-09-09,5.055,5.13,4.85,4.85,299301,4.71829782251409,4.78830224124576,4.52695241131422,4.52695241131422,320659.401316434,0.0,1.0
2020-09-10,4.97518,5.47,4.95,5.47,176343,4.64379445313861,5.10565560616263,4.62029163628977,5.10565560616263,188927.00260388,0.0,1.0
2020-09-11,4.87,5.07915,4.86,5.068957,59887,4.54562025630933,4.74083924534569,4.53628633381177,4.73132517814393,64160.5927365335,0.0,1.0
2020-09-14,5.14467,5.25,5.03,5.24,93127,4.80199510554967,4.90030931121642,4.69496301627021,4.89097538871886,99772.6304502674,0.0,1.0
2020-09-15,5.195,5.29,5.17,5.2,58606,4.84897273747987,4.93764500120664,4.82563793123598,4.85363969872864,62788.1793697678,0.0,1.0
2020-09-16,5.17,5.25,5.15,5.25,37157,4.82563793123598,4.90030931121642,4.80697008624087,4.90030931121642,39808.5585237427,0.0,1.0
2020-09-17,5.16132,5.24893,4.99,5.18,40226,4.8175360865081,4.89931058150918,4.65762732627999,4.83497185373353,43096.5652548934,0.0,1.0
2020-09-18,5.06581,5.25,5.06581,5.25,40671,4.72838779273395,4.90030931121642,4.72838779273395,4.90030931121642,43573.3208741055,0.0,1.0
2020-09-21,4.85,5.13,4.7552,5.0,61137,4.52695241131422,4.78830224124576,4.43846682603739,4.66696124877754,65499.7939140957,0.0,1.0
2020-09-22,4.82,4.955,4.75,4.8533,25371,4.49895064382155,4.62495859753854,4.43361318633866,4.53003260573841,27181.4984607443,0.0,1.0
2020-09-23,4.49,4.82,4.48,4.76,64056,4.19093120140223,4.49895064382155,4.18159727890468,4.44294710883622,68627.096503939,0.0,1.0
2020-09-24,4.65,4.6908,4.35,4.5,67459,4.34027396136311,4.37835636515314,4.06025628643646,4.20026512389979,72272.9377897344,0.0,1.0
2020-09-25,4.7,4.7,4.544,4.6,56843,4.38694357385089,4.38694357385089,4.24133438288903,4.29360434887534,60899.3700289341,0.0,1.0
2020-09-28,4.76,4.8317,4.66,4.7579,19528,4.44294710883622,4.50987133314369,4.34960788386067,4.44098698511173,20921.5364763476,0.0,1.0
2020-09-29,4.7431,4.86988,4.722,4.765,42402,4.43744009456266,4.55605000267943,4.41769984325123,4.45792879142145,45322.7360627212,0.011,1.0
2020-09-30,4.75,4.77,4.51,4.51,45848,4.44389543740858,4.46260657609241,4.21936177320268,4.21936177320268,49006.1035565219,0.0,1.0
2020-10-01,4.765,4.84,4.7357,4.756,15638,4.45792879142145,4.5280955614858,4.43051697324965,4.44950877901373,16715.1772687334,0.0,1.0
2020-10-02,4.6402,4.75,4.52,4.52,23487,4.34117128603438,4.44389543740858,4.22871734254459,4.22871734254459,25104.8323641605,0.0,1.0
2020-10-05,4.6896,4.91,4.63,4.6745,25638,4.38738779858343,4.59358454687919,4.33162860530563,4.37326088887714,27403.9976221887,0.0,1.0
2020-10-06,4.57,4.77,4.55,4.7,28557,4.27549518925415,4.46260657609241,4.25678405057033,4.39711759069902,30524.0642833623,0.0,1.0
2020-10-07,4.55,4.6265,4.5145,4.5734,11567,4.25678405057033,4.32835415603596,4.22357177940654,4.2786760828304,12363.7585028417,0.0,1.0
2020-10-08,4.74,4.8,4.6001,4.8,27234,4.43453986806667,4.49067328411815,4.30365545297331,4.49067328411815,29109.9333506002,0.0,1.0
2020-10-09,5.0,5.0065,4.8,4.8,41603,4.6777846709564,4.68386579102865,4.49067328411815,4.49067328411815,44468.6993164801,0.0,1.0
2020-10-12,4.95,5.09,4.9,4.9627,6205,4.63100682424684,4.76198479503362,4.58422897753728,4.64288839731107,6632.41302931901,0.0,1.0
2020-10-13,5.0485,5.0485,4.915,4.97,7181,4.72315918226468,4.72315918226468,4.59826233155014,4.64971796293066,7675.64189581625,0.0,1.0
2020-10-14,4.95,5.12,4.9421,5.07,17090,4.63100682424684,4.79005150305936,4.62361592446673,4.74327365634979,18267.1939840551,0.0,1.0
2020-10-15,4.85,4.925,4.8138,4.85503,40272,4.53745113082771,4.60761790089206,4.50358396980999,4.54215698220669,43046.0173274352,0.0,1.0
2020-10-16,4.77,5.0,4.75,5.0,18826,4.46260657609241,4.6777846709564,4.44389543740858,4.6777846709564,20122.7731974149,0.0,1.0
2020-10-19,4.6643,4.815,4.6643,4.7478,23879,4.36371820814839,4.50470663813102,4.36371820814839,4.44183721215336,25523.8341220159,0.0,1.0
2020-10-20,4.72,4.73537,4.63,4.72738,18312,4.41582872938284,4.43020823946136,4.33162860530563,4.42273313955718,19573.3678312474,0.0,1.0
2020-10-21,4.7142,4.7675,4.66,4.75,22179,4.41040249916453,4.46026768375693,4.35969531333137,4.44389543740858,23706.7346619285,0.0,1.0
2020-10-22,4.6891,4.7,4.51,4.6523,14978,4.38692002011633,4.39711759069902,4.21936177320268,4.3524915249381,16009.7151254054,0.0,1.0
2020-10-23,4.66,4.96,4.65,4.75,10606,4.35969531333137,4.64036239358875,4.35033974398945,4.44389543740858,11336.5628668747,0.0,1.0
2020-10-26,4.5168,4.65,4.5,4.5,24663,4.22572356035518,4.35033974398945,4.21000620386076,4.21000620386076,26361.8376377268,0.0,1.0
2020-10-27,4.69,4.7,4.54,4.54,37725,4.38776202135711,4.39711759069902,4.24742848122841,4.24742848122841,40323.5747834101,0.0,1.0
2020-10-28,4.31,4.51,4.2854,4.51,68179,4.03225038636442,4.21936177320268,4.00923568578331,4.21936177320268,72875.3082878229,0.0,1.0
2020-10-29,4.4345,4.51,4.3961,4.4839,7422,4.14872722467123,4.21936177320268,4.11280183839829,4.19494373722028,7933.24246633453,0.0,1.0
2020-10-30,4.4807,4.5,4.29,4.29,23515,4.19194995503087,4.21000620386076,4.01353924768059,4.01353924768059,25134.7610611501,0.0,1.0
2020-11-02,4.74,4.74,4.5,4.5,7814,4.43453986806667,4.43453986806667,4.21000620386076,4.21000620386076,8352.24422418997,0.0,1.0
2020-11-03,4.8061,5.04,4.7698,4.816,20801,4.49638018141671,4.71520694832405,4.46241946470557,4.50564219506521,22233.8152172224,0.0,1.0
2020-11-04,4.8155,4.9707,4.745,4.7817,19130,4.50517441659811,4.6503728527846,4.43921765273763,4.47355259222245,20447.71333616,0.0,1.0
2020-11-05,5.2,5.2056,5.0,5.115,26195,4.86489605779466,4.87013517662613,4.6777846709564,4.7853737183884,27999.3649158762,0.0,1.0
2020-11-06,5.02,5.22,5.005,5.005,34786,4.69649580964023,4.88360719647848,4.68246245562736,4.68246245562736,37182.1304815296,0.0,1.0
2020-11-09,4.92,5.1,4.43,4.43,38795,4.6029401162211,4.77134036437553,4.14451721846737,4.14451721846737,41467.2785612298,0.0,1.0
2020-11-10,4.7,5.06,4.7,5.06,22088,4.39711759069902,4.73391808700788,4.39711759069902,4.73391808700788,23609.4663967121,0.0,1.0
2020-11-11,4.67,4.75,4.5945,4.75,29708,4.36905088267328,4.44389543740858,4.29841633414184,4.44389543740858,31754.347506045,0.0,1.0
2020-11-12,4.7057,4.9,4.69,4.69,60324,4.40245026522391,4.58422897753728,4.38776202135711,4.38776202135711,64479.2399001837,0.0,1.0
2020-11-13,4.68,4.8648,4.655,4.68,58905,4.37840645201519,4.55129737345374,4.35501752866041,4.37840645201519,62962.4962920285,0.0,1.0
2020-11-16,4.76,4.836,4.65065,4.67,22960,4.4532510067505,4.52435333374903,4.35094785599668,4.36905088267328,24541.5315315333,0.0,1.0
2020-11-17,4.669,4.76,4.62,4.7477,44865,4.36811532573909,4.4532510067505,4.32227303596372,4.44174365645994,47955.3925157772,0.0,1.0
2020-11-18,4.58984,4.68,4.58984,4.64,11015,4.29405663882851,4.37840645201519,4.29405663882851,4.34098417464754,11773.735619331,0.0,1.0
2020-11-19,4.5907,4.6304,4.3,4.3,22515,4.29486121779191,4.33200282807931,4.02289481702251,4.02289481702251,24065.8790258046,0.0,1.0
2020-11-20,4.68,4.775,4.66049,4.7539,32872,4.37840645201519,4.46728436076337,4.36015373622912,4.44754410945193,35136.2902658783,0.0,1.0
2020-11-23,4.5169,4.6,4.4,4.4,87609,4.22581711604859,4.30356189727989,4.11645051044164,4.11645051044164,93643.6862345867,0.0,1.0
2020-11-24,4.46,4.55,4.39,4.55,31423,4.17258392649311,4.25678405057033,4.10709494109972,4.25678405057033,33587.4801966626,0.0,1.0
2020-11-25,4.3936,4.525,4.378,4.4,43797,4.11046294606281,4.23339512721554,4.09586825788943,4.11645051044164,46813.8265020282,0.0,1.0
2020-11-27,4.64,4.64,4.39,4.39,35558,4.35221085785784,4.35221085785784,4.11771673836119,4.11771673836119,37909.2662071083,0.012,1.0
2020-11-30,4.5879,4.86,4.45,4.86,34915,4.30334228335474,4.55856568301489,4.17399532704038,4.55856568301489,37223.7479504242,0.0,1.0
2020-12-01,4.786,4.83,4.45,4.45,28468,4.48915542364388,4.53042638867529,4.17399532704038,4.17399532704038,30350.4412617121,0.0,1.0
2020-12-02,4.82,4.865,4.7527,4.7527,17986,4.52104662389543,4.56325556540482,4.45792080692693,4.45792080692693,19175.3209404649,0.0,1.0
2020-12-03,4.8163,4.89,4.8,4.82,11550,4.51757611092687,4.58670497735449,4.50228709433569,4.52104662389543,12313.7416247287,0.0,1.0
2020-12-04,4.86,4.95,4.83,4.86,20441,4.55856568301489,4.64298356603368,4.53042638867529,4.55856568301489,21792.6573637297,0.0,1.0
2020-12-07,5.03,5.1058,4.9,4.9,106799,4.71802168427261,4.789120301304,4.59608474213435,4.59608474213435,113861.064223324,0.0,1.0
2020-12-08,4.994,5.0739,4.97,5.05,59354,4.68425453106509,4.75919885165622,4.66174309559342,4.73678121383234,63278.7723284974,0.0,1.0
2020-12-09,4.88,4.98,4.8,4.9,136791,4.57732521257462,4.67112286037328,4.50228709433569,4.59608474213435,145836.279704611,0.0,1.0
2020-12-10,4.925,5.01,4.879,4.96,9250,4.61953415408402,4.69926215471288,4.57638723609663,4.65236333081355,9861.65454794285,0.0,1.0
2020-12-11,4.86,4.9,4.85,4.9,12926,4.55856568301489,4.59608474213435,4.54918591823502,4.59608474213435,13780.7293715361,0.0,1.0
2020-12-14,4.71,4.93,4.71,4.9,32173,4.4178692113169,4.62422403647395,4.4178692113169,4.59608474213435,34300.4337049692,0.0,1.0
2020-12-15,4.87,4.91,4.65,4.65,29818,4.56794544779476,4.60546450691422,4.3615906226377,4.3615906226377,31789.7097633037,0.0,1.0
2020-12-16,5.145,5.145,4.9,4.9,46925,4.82588897924107,4.82588897924107,4.59608474213435,4.59608474213435,50027.9069905101,0.0,1.0
2020-12-17,5.42,5.5,5.25,5.2609,46292,5.08383251068739,5.15887062892631,4.92437650942966,4.93460045303972,49353.049981986,0.0,1.0
2020-12-18,5.395,5.45,5.356,5.4,18003,5.06038309873772,5.11197180502699,5.02380201609624,5.06507298112766,19193.4450623368,0.0,1.0
2020-12-21,5.4861,5.6178,5.39,5.39,75296,5.1458327558823,5.26936425803314,5.05569321634779,5.05569321634779,80274.9341450708,0.0,1.0
2020-12-22,5.5,5.75,5.47,5.51365,40067,5.15887062892631,5.39336474842297,5.13073133458672,5.17167400785083,42716.4230024245,0.0,1.0
2020-12-23,5.61,5.7407,5.5436,5.5436,18131,5.26204804150484,5.38464156717769,5.19976640336653,5.19976640336653,19329.909038784,0.0,1.0
2020-12-24,5.59,5.61,5.565,5.565,7193,5.24328851194511,5.26204804150484,5.21983909999544,5.21983909999544,7668.63580144356,0.0,1.0
2020-12-28,5.55,5.72,5.46,5.72,26300,5.20576945282564,5.36522545408337,5.12135156980685,5.36522545408337,28039.0826606375,0.0,1.0
2020-12-29,5.78,5.83,5.51334,5.51334,30706,5.42150404276256,5.46840286666189,5.17138323514266,5.17138323514266,32736.4285999063,0.0,1.0
2020-12-30,6.3,6.31,5.955,5.955,111518,5.92050752905144,5.92990516004993,5.59628925960338,5.59628925960338,118666.076607889,0.012,1.0
2020-12-31,6.33,6.4,6.28,6.28913,41836,5.94870042204692,6.01448383903638,5.90171226705445,5.91029230415607,44517.602368834,0.0,1.0
2021-01-04,6.445,6.5249,6.38,6.48,39048,6.0567731785296,6.13186025020757,5.99568857703939,6.08966488702433,41550.8972487387,0.0,1.0
2021-01-05,6.518,6.6125,6.13,6.4785,10920,6.12537588481861,6.21418349775438,5.76074780207703,6.08825524237456,11619.9497530277,0.0,1.0
2021-01-06,6.37,6.43,5.87,6.42,233909,5.9862909460409,6.04267673203186,5.51640939611618,6.03327910103337,248902.090364557,0.0,1.0
2021-01-07,6.445,6.445,6.27,6.28,3512,6.0567731785296,6.0567731785296,5.89231463605595,5.90171226705445,3737.11204511295,0.0,1.0
2021-01-08,6.18,6.5,6.06,6.5,47396,5.8077359570695,6.10846014902132,5.69496438508757,6.10846014902132,50433.9870416211,0.0,1.0
2021-01-11,6.01,6.11,5.82,5.82,137388,5.6479762300951,5.74195254008004,5.46942124112371,5.46942124112371,146194.290903752,0.0,1.0
2021-01-12,6.07,6.07,5.96,6.0,4708,5.70436201608607,5.70436201608607,5.60098807510263,5.63857859909661,5009.77320853979,0.0,1.0
2021-01-13,6.18,6.2,6.07,6.07,35513,5.8077359570695,5.82653121906649,5.70436201608607,5.70436201608607,37789.3109504829,0.0,1.0
2021-01-14,6.1,6.27,6.1,6.202,25958,5.73255490908155,5.89231463605595,5.73255490908155,5.82841074526619,27621.8549165837,0.0,1.0
2021-01-15,6.01,6.09,5.9714,6.0855,28232,5.6479762300951,5.72315727808305,5.61170137444091,5.71892834413373,30041.613683835,0.0,1.0
2021-01-19,6.06,6.08,5.915,6.044,67511,5.69496438508757,5.71375964708456,5.5586987356094,5.67992817548998,71838.3175619647,0.0,1.0
2021-01-20,6.11,6.13,6.03,6.0809,27564,5.74195254008004,5.76074780207703,5.66677149209209,5.71460543387442,29330.7962447304,0.0,1.0
2021-01-21,6.023,6.0288,5.91692,6.0,32773,5.66019315039314,5.66564377637227,5.56050308076111,5.63857859909661,34873.6825325987,0.0,1.0
2021-01-22,5.6,5.8688,5.54,5.54,53159,5.26267335915683,5.51528168039636,5.20628757316587,5.20628757316587,56566.3836008426,0.0,1.0
2021-01-25,5.3002,5.75,5.3,5.7046,41699,4.98093238182197,5.40363782413425,4.980744429202,5.36097257940108,44371.8209479399,0.0,1.0
2021-01-26,5.19941,5.36063,5.145,5.145,31992,4.88621365898815,5.03772226594587,4.83508114872534,4.83508114872534,34042.6220237054,0.0,1.0
2021-01-27,4.9791,5.18,4.92,5.0277,114180,4.67917445046032,4.86797285722007,4.62363445125922,4.724846937113,121498.70538468,0.0,1.0
2021-01-28,5.11518,5.245,4.96,5.093,42184,4.81833457028602,4.9406208229525,4.67216001560427,4.79744172570011,44782.849752833,0.012,1.0
2021-01-29,4.93,5.33,4.93,5.2398,53062,4.64390098325183,5.02068808128443,4.64390098325183,4.93572259067808,56331.0158729571,0.0,1.0
2021-02-01,5.11,5.1769,4.98,5.1769,57301,4.8134551773665,4.87647281951245,4.6909993705059,4.87647281951245,60831.1699622388,0.0,1.0
2021-02-02,5.039,5.08,4.96,5.05,22696,4.74657546746571,4.78519614501405,4.67216001560427,4.75693711266161,24094.2432673596,0.0,1.0
2021-02-03,5.06,5.17334,5.06,5.17334,22501,4.76635679011242,4.87311941433996,4.76635679011242,4.87311941433996,23887.2298096078,0.0,1.0
2021-02-04,4.9335,5.05,4.9335,5.0,33116,4.64719787035961,4.75693711266161,4.64719787035961,4.70983872540753,35156.1931636359,0.0,1.0
2021-02-05,4.96,4.99,4.87,4.95587,70840,4.67216001560427,4.70041904795672,4.58738291854694,4.66826968881709,75204.2735750685,0.0,1.0
2021-02-08,4.99,5.05,4.95418,5.0,82734,4.70041904795672,4.75693711266161,4.6666777633279,4.70983872540753,87831.0328904533,0.0,1.0
2021-02-09,4.96,5.0,4.89,5.0,66826,4.67216001560427,4.70983872540753,4.60622227344857,4.70983872540753,70942.9811678082,0.0,1.0
2021-02-10,4.9596,4.97,4.8996,4.95,66826,4.67178322850624,4.68157969305509,4.61526516380135,4.66274033815346,70942.9811678081,0.0,1.0
2021-02-11,4.8,5.19,4.78,5.19,36384,4.52144517639123,4.88881259697302,4.5026058214896,4.88881259697302,38625.5263940612,0.0,1.0
2021-02-12,4.86,4.94,4.7477,4.7477,11955,4.57796324109612,4.65332066070264,4.47218026332347,4.47218026332347,12691.5173713996,0.0,1.0
2021-02-16,4.6995,4.91,4.6995,4.75,53814,4.42677741801054,4.6250616283502,4.42677741801054,4.47434678913716,57129.3446946462,0.0,1.0
2021-02-17,4.57,4.615,4.513,4.55,61767,4.30479259502249,4.34718114355115,4.25110043355284,4.28595324012086,65572.3089484931,0.0,1.0
2021-02-18,4.57,4.65,4.53835,4.56,61767,4.30479259502249,4.38015001462901,4.27497931589066,4.29537291757167,65572.3089484931,0.0,1.0
2021-02-19,4.66,4.67,4.58049,4.58049,57650,4.38956969207982,4.39898936953064,4.31467383666839,4.31467383666839,61201.6709712408,0.0,1.0
2021-02-22,5.09,5.12,4.66,4.66,103859,4.79461582246487,4.82287485481731,4.38956969207982,4.38956969207982,110257.490813566,0.0,1.0
2021-02-23,4.91,5.15,4.801,5.15,38193,4.6250616283502,4.85113388716976,4.52238714413631,4.85113388716976,40545.9743175126,0.0,1.0
2021-02-24,5.1,5.163,4.85,4.9,45587,4.80403549991568,4.86337946785582,4.56854356364531,4.61564195089938,48395.4999924711,0.0,1.0
2021-02-25,5.1,5.12,4.73426,5.12,45587,4.81533911285666,4.83422279565218,4.47001320557506,4.83422279565218,48281.8955323948,0.012,1.0
2021-02-26,4.44,4.712,4.433,4.712,64472,4.19217758060462,4.44899566662365,4.18556829162619,4.44899566662365,68283.2906040003,0.0,1.0
2021-03-01,4.45,4.6,4.41,4.5,93975,4.20161942200238,4.34324704296875,4.16385205641135,4.24882862899117,99530.373410332,0.0,1.0
2021-03-02,4.68,4.68,4.45042,4.4622,18596,4.41878177415082,4.41878177415082,4.20201597934109,4.21313846850765,19695.3107096412,0.0,1.0
2021-03-03,4.4345,4.57,4.42,4.51192,62673,4.18698456783586,4.31492151877548,4.17329389780911,4.2600833039373,66377.941928659,0.0,1.0
2021-03-04,4.46,4.6205,4.35,4.6198,16875,4.21106126340014,4.36260281783416,4.1072010080248,4.36194188893631,17872.5730385672,0.0,1.0
2021-03-05,4.44,4.495,4.3334,4.445217,54817,4.19217758060462,4.24410770829229,4.09152755130452,4.19710338926183,58057.5310373415,0.0,1.0
2021-03-08,4.46,4.507,4.4,4.43834,16391,4.21106126340014,4.2554379179696,4.15441021501359,4.1906102349326,17359.9611659351,0.0,1.0
2021-03-09,4.84,4.88,4.7,4.7537,32867,4.56985123651495,4.60761860210598,4.43766545694634,4.4883681452523,34809.9471442126,0.0,1.0
2021-03-10,4.8549,5.1,4.7511,5.1,99373,4.58391958019761,4.81533911285666,4.48591326648888,4.81533911285666,105247.478551795,0.0,1.0
2021-03-11,4.9,5.0287,4.85,5.0287,126960,4.6265022849015,4.74801878369065,4.57929307791271,4.74801878369065,134465.296176385,0.0,1.0
2021-03-12,4.88,4.92,4.88,4.88,1368,4.60761860210598,4.64538596769702,4.60761860210598,4.60761860210598,1448.86992099318,0.0,1.0
2021-03-15,4.43,5.01,4.24,4.76,227517,4.18273573920687,4.73036254027684,4.00334075264946,4.49431650533288,240966.767408337,0.0,1.0
2021-03-16,4.52,4.54,4.42049,4.5,54041,4.26771231178669,4.28659599458221,4.1737565480376,4.24882862899117,57235.6574564272,0.0,1.0
2021-03-17,4.7582,4.785,4.49,4.49084,29362,4.49261697388129,4.51792110882728,4.23938678759342,4.24017990227083,31097.7475293872,0.0,1.0
2021-03-18,4.72,4.97,4.68882,4.97,31245,4.45654913974185,4.69259517468581,4.42710947826364,4.69259517468581,33092.0619016315,0.0,1.0
2021-03-19,4.6708,4.755,4.6708,4.73,23268,4.41009528006488,4.48959558463401,4.41009528006488,4.46599098113961,24643.4980421559,0.0,1.0
2021-03-22,4.58,4.71,4.56,4.7,13721,4.32436336017324,4.44710729834409,4.30547967737772,4.43766545694634,14532.122942944,0.0,1.0
2021-03-23,4.36,4.5747,4.36,4.5747,66831,4.11664284942256,4.31935918423243,4.11664284942256,4.31935918423243,70781.743925362,0.0,1.0
2021-03-24,4.3686,4.44,4.33,4.4,16624,4.12476283302463,4.19217758060462,4.08831732522928,4.15441021501359,17606.7350632972,0.0,1.0
2021-03-25,4.27,4.3729,4.225,4.33,36065,4.03166627684273,4.12882282482567,3.98917799055282,4.08831732522928,38196.998319166,0.0,1.0
2021-03-26,4.34,4.34,4.218,4.27,37049,4.09775916662704,4.09775916662704,3.98256870157439,4.03166627684273,39239.1679114593,0.0,1.0
2021-03-29,4.31,4.48,4.2249,4.32,57271,4.06943364243377,4.22994494619566,3.98908357213885,4.07887548383153,60656.6003254388,0.0,1.0
2021-03-30,4.22,4.2858,4.19,4.2459,46542,3.99578727953125,4.05809126128319,3.96738120882369,4.02031118724212,49153.577570586,0.012,1.0
2021-03-31,4.3086,4.35,4.215,4.24,39241,4.07967987502094,4.11888025259738,3.99105293441333,4.01472466000297,41442.9018402166,0.0,1.0
2021-04-01,4.58,4.58,4.31,4.31,42907,4.33666012802207,4.33666012802207,4.08100549165396,4.08100549165396,45314.6094456863,0.0,1.0
2021-04-05,4.54,4.61,4.52,4.58,36804,4.29878536707865,4.36506619872964,4.27984798660693,4.33666012802207,38869.1562225053,0.0,1.0
2021-04-06,4.573,4.653,4.56,4.56,13001,4.33003204485697,4.40578156674382,4.31772274755036,4.31772274755036,13730.5157061404,0.0,1.0
2021-04-07,4.54,4.655,4.53,4.53,5516,4.29878536707865,4.40767530479099,4.28931667684279,4.28931667684279,5825.51531690413,0.0,1.0
2021-04-08,4.6771,4.68,4.6,4.62,12908,4.42860111021223,4.43134703038063,4.35559750849378,4.3745348889655,13632.2972644305,0.0,1.0
2021-04-09,4.6,4.75,4.51,4.51,9826,4.35559750849378,4.49762786203162,4.27037929637108,4.27037929637108,10377.3592284083,0.0,1.0
2021-04-12,4.4,4.62,4.3729,4.5927,25005,4.16622370377666,4.3745348889655,4.14056355323749,4.34868536462161,26408.0874726592,0.0,1.0
2021-04-13,4.4947,4.51,4.385,4.42,20889,4.25589220031022,4.27037929637108,4.15202066842288,4.18516108424838,22061.1293427865,0.0,1.0
2021-04-14,4.35,4.6,4.35,4.5,13807,4.11888025259738,4.35559750849378,4.11888025259738,4.26091060613522,14581.74220096,0.0,1.0
2021-04-15,4.5392,4.6257,4.45,4.45,22904,4.29802787185978,4.37993204239993,4.21356715495594,4.21356715495594,24189.1955798354,0.0,1.0
2021-04-16,4.54,4.64,4.500417,4.61,20829,4.29878536707865,4.39347226943721,4.26130545051806,4.36506619872964,21997.7626061994,0.0,1.0
2021-04-19,4.41,4.57816,4.41,4.562719,36337,4.17569239401252,4.33491788901867,4.17569239401252,4.32029728442549,38375.9517894027,0.0,1.0
2021-04-20,4.34,4.62,4.34,4.62,19554,4.10941156236153,4.3745348889655,4.10941156236153,4.3745348889655,20651.2194537243,0.0,1.0
2021-04-21,4.4188,4.4754,4.34,4.35,46633,4.18402484142007,4.23761762815502,4.10941156236153,4.11888025259738,49249.683787743,0.0,1.0
2021-04-22,4.3064,4.3781,4.297,4.3457,30216,4.07759676316905,4.14548727216014,4.06869619434735,4.11480871579596,31911.4885452457,0.0,1.0
2021-04-23,4.32,4.3596,4.3,4.31047,11705,4.09047418188981,4.1279701952238,4.0715368014181,4.08145052009504,12361.7941958598,0.0,1.0
2021-04-26,4.39,4.4129,4.3571,4.38,10127,4.15675501354081,4.17843831418092,4.12560302266484,4.14728632330495,10695.24902362,0.0,1.0
2021-04-27,4.32,4.45,4.2976,4.45,15548,4.09047418188981,4.21356715495594,4.0692643157615,4.21356715495594,16420.4336742613,0.0,1.0
2021-04-28,4.4,4.41,4.22,4.25,21226,4.16622370377666,4.17569239401252,3.99578727953125,4.02419335023882,22417.0391799505,0.0,1.0
2021-04-29,4.2684,4.3695,4.2487,4.35,51036,4.05297816855582,4.14897575379643,4.03427240763357,4.13045989907643,53748.6394795022,0.012,1.0
2021-04-30,4.1806,4.27,4.18,4.26,302127,3.96960934576527,4.05449741817388,3.9690396271585,4.04500210806106,318185.50043153,0.0,1.0
2021-05-03,4.26,4.2902,4.15,4.18,378063,4.04500210806106,4.07367794460177,3.94055369682004,3.9690396271585,398157.612029528,0.0,1.0
2021-05-04,4.1,4.2488,4.0763,4.23,52873,3.89307714625595,4.0343673607347,3.87057326128856,4.0165161777226,55683.2787679229,0.0,1.0
2021-05-05,4.13,4.13,4.04,4.1,28904,3.9215630765944,3.9215630765944,3.83610528557903,3.89307714625595,30440.2906872704,0.0,1.0
2021-05-06,4.19,4.35,4.1694,4.35,164087,3.97853493727132,4.13045989907643,3.95897459843891,4.13045989907643,172808.468654931,0.0,1.0
2021-05-07,4.3041,4.35,4.27,4.29,37791,4.08687642565859,4.13045989907643,4.05449741817388,4.07348803839951,39799.6479851451,0.0,1.0
2021-05-10,4.25,4.41,4.25,4.36,44727,4.03550679794824,4.18743175975335,4.03550679794824,4.13995520918925,47104.3067246589,0.0,1.0
2021-05-11,4.24,4.27,4.18,4.25,20422,4.02601148783542,4.05449741817388,3.9690396271585,4.03550679794824,21507.4597431302,0.0,1.0
2021-05-12,4.15,4.255,4.011,4.23,48438,3.94055369682004,4.04025445300465,3.80856888625185,4.0165161777226,51012.5519066566,0.0,1.0
2021-05-13,4.1378,4.2,4.1005,4.15,12193,3.9289694184824,3.98803024738414,3.89355191176159,3.94055369682004,12841.0761261378,0.0,1.0
2021-05-14,4.359633,4.44,4.23,4.23,20206,4.13960673130811,4.21591769009181,4.0165161777226,4.0165161777226,21279.9790211384,0.0,1.0
2021-05-17,4.622,4.622,4.331,4.52,45255,4.38873233414512,4.38873233414512,4.11241880986207,4.29188017099436,47660.3707117499,0.0,1.0
2021-05-18,4.54,4.63,4.47858,4.63,68827,4.31087079122,4.39632858223537,4.25255059650706,4.39632858223537,72485.2576505936,0.0,1.0
2021-05-19,4.51,4.69,4.4709,4.69,39834,4.28238486088154,4.45330044291229,4.24525819834042,4.45330044291229,41951.2364806507,0.0,1.0
2021-05-20,4.4071,4.55,4.38,4.4904,24725,4.18467811982063,4.32036610133282,4.15894582941489,4.26377405306042,26039.1706076239,0.0,1.0
2021-05-21,4.3991,4.44,4.36,4.44,28590,4.17708187173037,4.21591769009181,4.13995520918925,4.21591769009181,30109.6011191898,0.0,1.0
2021-05-24,4.5,4.54,4.27,4.38,33537,4.27288955076872,4.31087079122,4.05449741817388,4.15894582941489,35319.5415436959,0.0,1.0
2021-05-25,4.34,4.41928,4.2494,4.4,57730,4.12096458896361,4.19624340753804,4.03493707934147,4.17793644964053,60798.4355582659,0.0,1.0
2021-05-26,4.31,4.445,4.29,4.42,23111,4.09247865862515,4.22066534514822,4.07348803839951,4.19692706986617,24339.3841016297,0.0,1.0
2021-05-27,4.25,4.29,4.195,4.28,181207,4.03550679794824,4.07348803839951,3.98328259232773,4.0639927282867,190838.422175761,0.0,1.0
2021-05-28,4.315,4.38,4.24,4.24,20235,4.10862068581695,4.17051184330897,4.03720781178768,4.03720781178768,21251.4202884218,0.012,1.0
2021-06-01,4.32,4.4559,4.2801,4.4042,21505,4.11338154408556,4.24278167182659,4.07538989510199,4.19355439732908,22585.2134075865,0.0,1.0
2021-06-02,4.33,4.36,4.32016,4.3438,37965,4.1229032606228,4.1514684102345,4.11353389155016,4.13604322944418,39872.0124166017,0.0,1.0
2021-06-03,4.24,4.305,4.1491,4.28,55548,4.03720781178768,4.09909896927971,3.95065540846421,4.07529467793662,58338.2206168153,0.0,1.0
2021-06-04,4.26,4.3251,4.2394,4.26,36257,4.05625124486215,4.11823761951955,4.03663650879545,4.05625124486215,38078.2182059457,0.0,1.0
2021-06-07,4.29,4.3229,4.25,4.25,29970,4.08481639447386,4.11614284188136,4.04672952832492,4.04672952832492,31475.4171506797,0.0,1.0
2021-06-08,4.2375,4.52,4.23,4.52,14586,4.03482738265337,4.30381587483026,4.02768609525045,4.30381587483026,15318.6664851456,0.0,1.0
2021-06-09,4.19,4.31,4.19,4.3,41122,3.98959922910151,4.10385982754833,3.98959922910151,4.09433811101109,43187.5910600684,0.0,1.0
2021-06-10,4.19,4.19,4.1,4.18,60707,3.98959922910151,3.98959922910151,3.90390378026639,3.98007751256427,63756.3613268705,0.0,1.0
2021-06-11,4.1,4.175,4.1,4.15,825894,3.90390378026639,3.97531665429565,3.90390378026639,3.95151236295257,867379.318393175,0.0,1.0
2021-06-14,4.7027,4.7365,4.08,4.1,97881,4.47777763596555,4.50996103786141,3.88486034719192,3.90390378026639,102797.641178701,0.0,1.0
2021-06-15,4.68,4.75938,4.67,4.75938,28820,4.45616333942603,4.5317467252986,4.44664162288879,4.5317467252986,30267.6517278141,0.0,1.0
2021-06-16,4.83,4.96,4.78,4.83,96783,4.59898908748455,4.72277140246861,4.55138050479838,4.59898908748455,101644.487757565,0.0,1.0
2021-06-17,4.43,4.6371,4.399,4.62,130520,4.21812042599515,4.41531517548129,4.18860310472972,4.39903304020262,137076.124341232,0.0,1.0
2021-06-18,4.12285,4.43,4.12285,4.43,76894,3.92566090255397,4.21812042599515,3.92566090255397,4.21812042599515,80756.4473268056,0.0,1.0
2021-06-21,4.44,4.44,4.1994,4.2,65887,4.22764214253238,4.22764214253238,3.99854964264651,3.99912094563874,69196.5568837783,0.0,1.0
2021-06-22,4.265,4.4,4.265,4.4,82351,4.06101210313077,4.18955527638344,4.06101210313077,4.18955527638344,86487.5568160034,0.0,1.0
2021-06-23,4.27,4.4,4.27,4.375,22394,4.06577296139939,4.18955527638344,4.06577296139939,4.16575098504036,23518.8685910017,0.0,1.0
2021-06-24,4.14,4.3,4.128,4.3,73038,3.94199064641533,4.09433811101109,3.93056458657065,4.09433811101109,76706.7573523972,0.0,1.0
2021-06-25,4.12,4.38,4.07,4.365,112287,3.92294721334086,4.17051184330897,3.87533863065469,4.15622926850312,117927.266119398,0.0,1.0
2021-06-28,4.09,4.1207,4.07,4.09,34401,3.89438206372916,3.92361373349847,3.87533863065469,3.89438206372916,36128.9898365209,0.0,1.0
2021-06-29,4.06,4.1,4.03,4.06,26915,3.87724297396213,3.91544241212925,3.8485933953368,3.87724297396213,28183.6605891977,0.012,1.0
2021-06-30,4.11,4.135,4.0,4.05,18392,3.92499227167103,3.94886692052547,3.81994381671146,3.86769311442035,19258.92199727,0.0,1.0
2021-07-01,4.16,4.38,4.12,4.12,22366,3.97274156937992,4.18283847929905,3.9345421312128,3.9345421312128,23420.239745049,0.0,1.0
2021-07-02,4.185,4.2,4.16,4.16,8802,3.99661621823436,4.01094100754703,3.97274156937992,3.97274156937992,9216.88948564436,0.0,1.0
2021-07-06,4.2,4.33443,4.16,4.2,39873,4.01094100754703,4.13931976936716,3.97274156937992,4.01094100754703,41752.4465418197,0.0,1.0
2021-07-07,4.2007,4.2234,4.02,4.02,13667,4.01160949771496,4.0332876788748,3.83904353579502,3.83904353579502,14311.2052488413,0.0,1.0
2021-07-08,3.97,4.2,3.94,4.2,77382,3.79129423808612,4.01094100754703,3.76264465946079,4.01094100754703,81029.4640056955,0.0,1.0
2021-07-09,4.05,4.09,3.9479,3.9479,57748,3.86769311442035,3.90589255258747,3.77018904849879,3.77018904849879,60469.999320267,0.0,1.0
2021-07-12,3.975,4.05,3.9,3.9,30632,3.79606916785701,3.86769311442035,3.72444522129367,3.72444522129367,32075.8644312949,0.0,1.0
2021-07-13,3.94,4.17,3.92246,4.17,45814,3.76264465946079,3.9822914289217,3.74589420582451,3.9822914289217,47973.4804470927,0.0,1.0
2021-07-14,3.9595,4.0,3.94,3.989348,34136,3.78126688556726,3.81994381671146,3.76264465946079,3.80977130632756,35745.0283437804,0.0,1.0
2021-07-15,3.86,3.96,3.82,3.94,86275,3.68624578312656,3.78174437854435,3.64804634495944,3.76264465946079,90341.6428509391,0.0,1.0
2021-07-16,3.7762,3.8435,3.7,3.7,110019,3.60621796016645,3.67048851488262,3.5334480304581,3.5334480304581,115204.835755636,0.0,1.0
2021-07-19,3.59,4.0,3.56,3.77,70428,3.42839957549854,3.81994381671146,3.3997499968732,3.60029704725055,73747.681514992,0.0,1.0
2021-07-20,3.71,3.8194,3.63156,3.63939,41793,3.54299788999988,3.64747335338694,3.46808879175417,3.47556633177538,43762.9473157844,0.0,1.0
2021-07-21,3.8,3.8207,3.7,3.7319,34638,3.62894662587589,3.64871483512737,3.5334480304581,3.56391208239637,36270.6905253066,0.0,1.0
2021-07-22,3.7,3.75,3.64,3.75,26609,3.5334480304581,3.58119732816699,3.47614887320743,3.58119732816699,27863.237028347,0.0,1.0
2021-07-23,3.6171,3.6742,3.61,3.6742,40211,3.45427969485676,3.50880939284031,3.44749929458209,3.50880939284031,42106.378448903,0.0,1.0
2021-07-26,3.69,3.72,3.6,3.6,17583,3.52389817091632,3.55254774954166,3.43794943504031,3.43794943504031,18411.7891190735,0.0,1.0
2021-07-27,3.641,3.7391,3.63,3.7391,29061,3.47710385916161,3.57078798126646,3.46659901366565,3.57078798126646,30430.8140584311,0.0,1.0
2021-07-28,3.76,3.7625,3.65,3.66,21765,3.59074718770877,3.59313465259422,3.48569873274921,3.49524859229099,22790.9111173653,0.0,1.0
2021-07-29,3.79,3.9,3.79,3.9,25553,3.63085659778424,3.73623765998906,3.63085659778424,3.73623765998906,26673.0088043414,0.012,1.0
2021-07-30,3.8015,3.87,3.7717,3.83,20400,3.64187370883293,3.70749737029684,3.61332502107199,3.66917698404054,21294.1486169359,0.0,1.0
2021-08-02,3.8,3.99,3.8,3.83,4221,3.64043669434832,3.82245852906573,3.64043669434832,3.66917698404054,4406.00986823953,0.0,1.0
2021-08-03,3.85,3.85473,3.78,3.8,16589,3.68833717716869,3.6928685628435,3.62127650122017,3.64043669434832,17316.1093826642,0.0,1.0
2021-08-04,3.78,4.0027,3.76,4.0027,11933,3.62127650122017,3.83462525170211,3.60211630809202,3.83462525170211,12456.033110093,0.0,1.0
2021-08-05,3.73,3.80574,3.7051,3.80574,36219,3.5733760183998,3.6459356697761,3.54952157795525,3.6459356697761,37806.5082723922,0.0,1.0
2021-08-06,3.7,3.73,3.6,3.73,44243,3.54463572870757,3.5733760183998,3.44883476306683,3.5733760183998,46182.2067283871,0.0,1.0
2021-08-09,3.597,3.7,3.58,3.66,42406,3.4459607340976,3.54463572870757,3.42967456993868,3.50631534245127,44264.6895220483,0.0,1.0
2021-08-10,3.68735,3.68735,3.41,3.41,6878,3.53251690655402,3.53251690655402,3.26681292834941,3.26681292834941,7179.46834251398,0.0,1.0
2021-08-11,3.71,3.77,3.71,3.7629,18103,3.55421582527165,3.61169640465609,3.55421582527165,3.6048945360956,18896.4692359015,0.0,1.0
2021-08-12,3.68,3.72,3.64,3.72,26061,3.52547553557942,3.56379592183572,3.48715514932312,3.56379592183572,27203.2748581357,0.0,1.0
2021-08-13,3.895,3.93,3.725,3.75,70773,3.73144761170703,3.76497794968129,3.56858597011776,3.59253621152794,73875.0382385492,0.0,1.0
2021-08-16,3.796,3.94637,3.73,3.74,83169,3.63660465572269,3.78066056775668,3.5733760183998,3.58295611496387,86814.3650157815,0.0,1.0
2021-08-17,3.68,3.8,3.6702,3.7985,26073,3.52547553557942,3.64043669434832,3.51608704094663,3.63899967986371,27215.8008279103,0.0,1.0
2021-08-18,3.63,3.73,3.6,3.71,77710,3.47757505275905,3.5733760183998,3.44883476306683,3.55421582527165,81116.0925991221,0.0,1.0
2021-08-19,3.5171,3.6,3.51,3.6,57316,3.36941576255065,3.44883476306683,3.36261389399016,3.44883476306683,59828.2069670735,0.0,1.0
2021-08-20,3.59,3.65,3.37,3.37,34700,3.43925466650275,3.4967352458872,3.22849254209311,3.22849254209311,36220.9292650822,0.0,1.0
2021-08-23,3.8811,3.8909,3.7,3.7,33381,3.71813127748296,3.72751977211575,3.54463572870757,3.54463572870757,34844.1164206833,0.0,1.0
2021-08-24,3.95,3.96,3.8612,3.89955,37752,3.78413814280943,3.79371823937351,3.69906688532045,3.73580655564368,39406.7009111062,0.0,1.0
2021-08-25,3.8,3.89,3.77,3.89,20023,3.64043669434832,3.72665756342499,3.61169640465609,3.72665756342499,20900.6243998484,0.0,1.0
2021-08-26,3.75,3.8,3.75,3.775,5193,3.59253621152794,3.64043669434832,3.59253621152794,3.61648645293813,5420.61341998767,0.0,1.0
2021-08-27,3.9175,3.99,3.7553,3.7553,22599,3.75300282897619,3.82245852906573,3.5976136627069,3.5976136627069,23589.5325781439,0.0,1.0
2021-08-30,3.8,4.12,3.76,4.12,29809,3.65193281022521,3.95946399424417,3.61349141222284,3.95946399424417,31017.6024276346,0.012,1.0
2021-08-31,3.8871,3.8871,3.74,3.75,12461,3.73563895437537,3.73563895437537,3.59427071322165,3.60388106272224,12966.2297913635,0.0,1.0
2021-09-01,3.78,3.87199,3.7584,3.7992,16336,3.63271211122402,3.72111771627997,3.61195375630274,3.65116398226516,16998.3412143259,0.0,1.0
2021-09-02,3.7671,3.81,3.7401,3.81,93579,3.62031476036826,3.6615431597258,3.59436681671666,3.6615431597258,97373.1496385528,0.0,1.0
2021-09-03,3.88,3.9162,3.81,3.83005,30505,3.72881560622995,3.76360507142209,3.6615431597258,3.68081191047449,31741.8216664428,0.0,1.0
2021-09-07,3.7219,3.8855,3.72,3.86,21273,3.57687598062558,3.73410129845527,3.57505001422047,3.70959490722876,22135.5113034007,0.0,1.0
2021-09-08,3.6329,3.7,3.61,3.7,26883,3.4913438700703,3.55582931521928,3.46933616971395,3.55582931521928,27972.9680989669,0.0,1.0
2021-09-09,3.6571,3.72,3.635,3.635,29736,3.51460091586174,3.57505001422047,3.49336204346543,3.49336204346543,30941.6426511504,0.0,1.0
2021-09-10,3.6443,3.6975,3.58,3.58,18158,3.50229966850098,3.55342672784413,3.44050512121217,3.44050512121217,18894.2139917807,0.0,1.0
2021-09-13,3.92,3.98,3.58,3.58,41807,3.76725700423232,3.82491910123587,3.44050512121217,3.44050512121217,43502.0599380094,0.0,1.0
2021-09-14,3.99645,4.01,3.76,3.9426,46801,3.84072812616435,3.85375014973765,3.61349141222284,3.78897639410366,48698.5410854349,0.0,1.0
2021-09-15,4.0463,4.0463,3.91,3.977508,46973,3.8886357184248,3.8886357184248,3.75764665473173,3.82252420214033,48877.5148053703,0.0,1.0
2021-09-16,4.1,4.11,3.8013,4.05,51169,3.94024329524299,3.94985364474358,3.65318215566028,3.89219154774002,53243.6411358863,0.0,1.0
2021-09-17,4.11,4.11,3.9406,4.0,51027,3.94985364474358,3.94985364474358,3.78705432420354,3.84413980023706,53095.8837624514,0.0,1.0
2021-09-20,3.94,4.0786,3.87,4.0,36466,3.7864777032335,3.91967714731172,3.71920525672936,3.84413980023706,37944.5097160631,0.0,1.0
2021-09-21,3.95,4.0,3.86,3.96,13939,3.7960880527341,3.84413980023706,3.70959490722876,3.80569840223469,14504.1551289476,0.0,1.0
2021-09-22,3.9149,4.065,3.9149,4.065,8962,3.76235572598702,3.90660707199091,3.76235572598702,3.90660707199091,9325.36324453895,0.0,1.0
2021-09-23,3.8,3.87691,3.7853,3.87691,20360,3.65193281022521,3.72584600823426,3.63780559645934,3.72584600823426,21185.4938249066,0.0,1.0
2021-09-24,3.75,3.87,3.7446,3.82,62539,3.60388106272224,3.71920525672936,3.59869147399192,3.67115350922639,65074.6364595205,0.0,1.0
2021-09-27,3.7832,3.86176,3.665,3.665,64153,3.63578742306421,3.71128632874087,3.52219309196721,3.52219309196721,66754.0759012394,0.0,1.0
2021-09-28,3.7436,3.8,3.716,3.716,10822,3.60926285844257,3.66363897373699,3.58265327010701,3.58265327010701,11224.7959732924,0.012,1.0
2021-09-29,3.665,3.76,3.665,3.74,41729,3.53348337861738,3.62507435296081,3.53348337861738,3.60579204257272,43282.1577499093,0.0,1.0
2021-09-30,3.8,3.94,3.705,3.94,8580,3.66363897373699,3.79861514645361,3.57204799939356,3.79861514645361,8899.34849850754,0.0,1.0
2021-10-01,3.8371,3.8664,3.79,3.82157,9829,3.69940765950689,3.72765624422544,3.65399781854294,3.68443494549054,10194.8364093043,0.0,1.0
2021-10-04,3.74,4.1,3.73,4.1,36787,3.60579204257272,3.95287362955833,3.59615088737867,3.95287362955833,38156.2159923773,0.0,1.0
2021-10-05,3.8,3.94,3.68,3.94,22821,3.66363897373699,3.79861514645361,3.54794511140845,3.79861514645361,23670.4000098416,0.0,1.0
2021-10-06,3.8664,3.8681,3.75,3.776,17015,3.72765624422544,3.72929524060843,3.61543319776676,3.64050020127128,17648.3000818306,0.0,1.0
2021-10-07,3.93,4.00499,3.64,3.71,14730,3.78897399125957,3.86127301405971,3.50938049063227,3.57686857699058,15278.2521425427,0.0,1.0
2021-10-08,4.04,4.11,3.96992,3.96992,36757,3.89502669839406,3.96251478475237,3.82746148279419,3.82746148279419,38125.0993892357,0.0,1.0
2021-10-11,3.97,4.24,3.97,4.24,1561,3.82753861203575,4.08784980227495,3.82753861203575,4.08784980227495,1619.10058346973,0.0,1.0
2021-10-12,4.0694,4.08,4.0292,4.06,15214,3.92337169466455,3.93359131917024,3.88461425078449,3.91430900878215,15780.2666732277,0.0,1.0
2021-10-13,4.182,4.21,4.08,4.08,20412,4.0319311021495,4.05892633669282,3.93359131917024,3.93359131917024,21171.7367775683,0.0,1.0
2021-10-14,4.07992,4.18,4.065,4.1378,62832,3.93351418992869,4.03000287111069,3.91912958637917,3.98931719619182,65170.6136198399,0.0,1.0
2021-10-15,4.1137,4.17,4.0067,4.02287,25164,3.96608201217417,4.02036171591664,3.86292165159789,3.87851139954666,26100.6067152033,0.0,1.0
2021-10-18,4.0552,4.16,4.0552,4.16,24643,3.90968125428901,4.0107205607226,3.90968125428901,4.0107205607226,25560.2150406435,0.0,1.0
2021-10-19,4.03,4.12,4.0271,4.114,22664,3.88538554320002,3.97215593994642,3.88258960819374,3.96637124682999,23507.5564534003,0.0,1.0
2021-10-20,4.19,4.215,4.0729,4.0729,17574,4.03964402630473,4.06374691428984,3.92674609898247,3.92674609898247,18228.1061203697,0.0,1.0
2021-10-21,4.1852,4.3,4.17,4.25,16597,4.03501627181159,4.14569673343922,4.02036171591664,4.097490957469,17214.7420780571,0.0,1.0
2021-10-22,4.26745,4.3616,4.22071,4.22071,42153,4.11431477328261,4.20508624943454,4.06925201390564,4.06925201390564,43721.939074311,0.0,1.0
2021-10-25,4.3,4.36,4.29,4.32,65740,4.14569673343922,4.20354366460349,4.13605557824518,4.16497904382731,68186.8496843691,0.0,1.0
2021-10-26,4.29,4.3126,4.04,4.04,17995,4.13605557824518,4.15784458898372,3.89502669839406,3.89502669839406,18664.7757844573,0.0,1.0
2021-10-27,4.3,4.3513,4.25,4.29186,52899,4.14569673343922,4.19515585958467,4.097490957469,4.13784883311127,54867.9063196447,0.0,1.0
2021-10-28,4.26,4.3141,4.26,4.3141,21058,4.1187014988959,4.1710070742692,4.1187014988959,4.1710070742692,21780.4276479001,0.012,1.0
2021-10-29,4.0969,4.21,4.079,4.1996,117503,3.96101130770577,4.07035993200745,3.94370502675971,4.06030488609465,121534.124319081,0.0,1.0
2021-11-01,4.25,4.43,3.92,3.92,288592,4.10903318551821,4.28306282631663,3.78997884405444,3.78997884405444,298492.600235673,0.0,1.0
2021-11-02,4.06,4.115,3.998,4.11,34332,3.9253352313421,3.97851095491939,3.86539168840042,3.97367679823055,35509.8129930529,0.0,1.0
2021-11-03,4.1966,4.1966,3.94,4.0273,181050,4.05740439208134,4.05740439208134,3.80931547080982,3.89371984659705,187261.203611565,0.0,1.0
2021-11-04,4.08,4.49,4.06049,4.49,130691,3.94467185809748,4.34107270658277,3.92580897869761,4.34107270658277,135174.559299635,0.0,1.0
2021-11-05,4.24,4.2597,3.9,3.9,101037,4.09936487214052,4.11841144949457,3.77064221729906,3.77064221729906,104503.232418125,0.0,1.0
2021-11-08,4.2096,4.28,4.1717,4.2,47837,4.06997319947234,4.13803812565128,4.0333302917709,4.06069161862976,49478.123154744,0.0,1.0
2021-11-09,4.3,4.31,4.16,4.223,35418,4.15737475240666,4.16704306578435,4.022018365119,4.08292873939844,36633.0699227527,0.0,1.0
2021-11-10,4.39,4.47,4.3,4.375,62895,4.24438957280587,4.32173607982739,4.15737475240666,4.22988710273933,65052.7114120372,0.0,1.0
2021-11-11,4.50049,4.6,4.42,4.6,82700,4.35121476731596,4.44742415373735,4.27339451293894,4.44742415373735,85537.1529338657,0.0,1.0
2021-11-12,4.54,4.54,4.241,4.389,96971,4.38941427347121,4.38941427347121,4.10033170347829,4.2434227414681,100297.741924424,0.0,1.0
2021-11-15,4.522,4.8,4.495,4.8,16213,4.37201130939137,4.64079042129115,4.34590686327161,4.64079042129115,16769.2123399851,0.0,1.0
2021-11-16,4.51,4.6,4.49,4.53323,217696,4.36040933333814,4.44742415373735,4.34107270658277,4.38286882531452,225164.401996262,0.0,1.0
2021-11-17,4.51,4.6,4.49,4.5325,31124,4.36040933333814,4.44742415373735,4.34107270658277,4.38216303843795,32191.7575322084,0.0,1.0
2021-11-18,4.43049,4.444,4.39,4.4435,20541,4.28353657367213,4.29659846504539,4.24438957280587,4.29611504937651,21245.6911537429,0.0,1.0
2021-11-19,4.3,4.62,4.3,4.62,41481,4.15737475240666,4.46676078049273,4.15737475240666,4.46676078049273,42904.070626961,0.0,1.0
2021-11-22,4.34,4.365,4.2318,4.2664,49369,4.19604800591742,4.22021878936164,4.09143685517081,4.12488921945762,51062.680812479,0.0,1.0
2021-11-23,4.21,4.3006,4.17,4.3006,33755,4.07035993200745,4.15795485120932,4.03168667849669,4.15795485120932,34913.0181049895,0.0,1.0
2021-11-24,4.1851,4.2,4.17,4.2,11817,4.046285831697,4.06069161862976,4.03168667849669,4.06069161862976,12222.4006798004,0.0,1.0
2021-11-26,4.09,4.41,4.01,4.3,37574,3.95434017147517,4.26372619956125,3.87699366445365,4.15737475240666,38863.0348771108,0.0,1.0
2021-11-29,4.04,4.06,3.99,4.03,37358,3.91760058063995,3.93699464292034,3.86911542493896,3.90790354949975,38525.1933915493,0.012,1.0
2021-11-30,3.93,4.1154,3.895,4.1154,29517,3.81093323809777,3.99071619543704,3.77699362910708,3.99071619543704,30439.2133770106,0.0,1.0
2021-12-01,4.0,4.17859,3.98,4.0619,63838,3.87881245607916,4.05199173521195,3.85941839379876,3.93883707883698,65832.5203632348,0.0,1.0
2021-12-02,4.0394,4.05,3.96,4.03,7337,3.91701875877154,3.92729761178014,3.84002433151836,3.90790354949975,7566.2333078269,0.0,1.0
2021-12-03,4.10925,4.129,3.95,4.04,33511,3.98475252128582,4.00390415778771,3.83032730037817,3.91760058063995,34557.9997790088,0.0,1.0
2021-12-06,4.1301,4.23938,4.09,4.11,21299,4.00497083121313,4.11093998751321,3.96608573634094,3.98547979862133,21964.4545759037,0.0,1.0
2021-12-07,4.2,4.218,3.96,3.96,18847,4.07275307888311,4.09020773493547,3.84002433151836,3.84002433151836,19435.845598012,0.0,1.0
2021-12-08,4.1201,4.24,4.09,4.22845,30967,3.99527380007293,4.11154120344391,3.96608573634094,4.10034113247698,31934.5164022729,0.0,1.0
2021-12-09,4.0186,4.1,3.88,3.88,19408,3.89684893399992,3.97578276748113,3.76244808239678,3.76244808239678,20014.3731822686,0.0,1.0
2021-12-10,3.96,4.1043,3.95,4.1043,43107,3.84002433151836,3.97995249087142,3.83032730037817,3.97995249087142,44453.8120758477,0.0,1.0
2021-12-13,3.9695,3.99,3.69,3.75,59425,3.84923651110155,3.86911542493896,3.57820449073302,3.63638667757421,61281.6429491092,0.0,1.0
2021-12-14,3.86,3.895,3.8194,3.895,18788,3.74305402011638,3.77699362910708,3.70368407368718,3.77699362910708,19375.0022335358,0.0,1.0
2021-12-15,3.81,3.88,3.78,3.88,22743,3.6945688644154,3.76244808239678,3.6654777709948,3.76244808239678,23453.5701403717,0.0,1.0
2021-12-16,4.233,4.233,3.74,3.74,61114,4.10475328164577,4.10475328164577,3.62668964643401,3.62668964643401,63023.4131626732,0.0,1.0
2021-12-17,4.0489,4.2,4.0489,4.19,14879,3.92623093835472,4.07275307888311,3.92623093835472,4.06305604774292,15343.8715261219,0.0,1.0
2021-12-20,3.97,4.05,3.9135,4.05,21912,3.84972136265856,3.92729761178014,3.79493313671644,3.92729761178014,22596.6068203766,0.0,1.0
2021-12-21,4.0106,4.01499,3.96,3.97,10250,3.88909130908777,3.89334830575831,3.84002433151836,3.84972136265856,10570.2455234054,0.0,1.0
2021-12-22,4.09,4.09,4.0195,4.028,35763,3.96608573634094,3.96608573634094,3.89772166680254,3.90596414327171,36880.3600637609,0.0,1.0
2021-12-23,4.19,4.21,4.12,4.1231,27479,4.06305604774292,4.08245011002331,3.99517682976153,3.99818290941499,28337.5391939179,0.0,1.0
2021-12-27,4.19,4.44,4.19,4.44,10621,4.06305604774292,4.30548182624786,4.06305604774292,4.30548182624786,10952.8368491794,0.0,1.0
2021-12-28,4.2,4.21,4.17,4.19,1965,4.07275307888311,4.08245011002331,4.04366198546252,4.06305604774292,2026.39341009675,0.0,1.0
2021-12-29,4.1,4.19,4.0409,4.16574,35002,3.97578276748113,4.06305604774292,3.91847331344256,4.0395310501968,36095.5837863647,0.0,1.0
2021-12-30,4.14,4.16,3.9,3.9,14529,4.02620732941016,4.04565760636383,3.7928040059661,3.7928040059661,14939.6330289856,0.012,1.0
2021-12-31,4.24,4.24,4.14,4.14,37294,4.12345871417852,4.12345871417852,4.02620732941016,4.02620732941016,38348.0400704102,0.0,1.0
2022-01-03,4.2,4.22,4.161,4.161,11258,4.08455816027118,4.10400843722485,4.04663012021152,4.04663012021152,11576.1847780522,0.0,1.0
2022-01-04,4.19,4.37,4.15,4.15,40579,4.07483302179434,4.24988551437739,4.035932467887,4.035932467887,41725.8840032492,0.0,1.0
2022-01-05,3.95,4.22,3.9405,4.2001,76378,3.84142969835028,4.10400843722485,3.83219081679728,4.08465541165595,78536.6708987447,0.0,1.0
2022-01-06,3.91,3.95,3.879,3.95,57456,3.80252914444293,3.84142969835028,3.77238121516474,3.84142969835028,59079.8785403949,0.0,1.0
2022-01-07,3.9,3.95797,3.875,3.95797,39871,3.7928040059661,3.84918063371631,3.768491159774,3.84918063371631,40997.8738040254,0.0,1.0
2022-01-10,3.921,3.94,3.835,3.9,26151,3.81322679676745,3.83170455987344,3.72959060586666,3.7928040059661,26890.1055365822,0.0,1.0
2022-01-11,4.05,4.07,3.94,4.07,46963,3.93868108311864,3.95813136007231,3.83170455987344,3.95813136007231,48290.3149521819,0.0,1.0
2022-01-12,4.1401,4.2,4.06,4.2,97377,4.02630458079493,4.08455816027118,3.94840622159547,4.08455816027118,100129.165494083,0.0,1.0
2022-01-13,4.1,4.2,4.08399,4.2,94112,3.98730677550282,4.08455816027118,3.9717368288014,4.08455816027118,96771.886821109,0.0,1.0
2022-01-14,4.03,4.1,4.0,4.05,18092,3.91923080616497,3.98730677550282,3.89005539073446,3.93868108311864,18603.3340739492,0.0,1.0
2022-01-18,4.05,4.052,3.86,3.86,31853,3.93868108311864,3.940626110814,3.75390345205875,3.75390345205875,32753.2611241158,0.0,1.0
2022-01-19,4.29,4.29,4.057,4.15,54691,4.17208440656271,4.17208440656271,3.94548868005242,4.035932467887,56236.7313640478,0.0,1.0
2022-01-20,4.46,4.5,4.26799,4.3002,54895,4.33741176066892,4.37631231457626,4.15067937677519,4.18200404780908,56446.4970146717,0.0,1.0
2022-01-21,4.2697,4.5,4.2697,4.4301,17962,4.15234237545473,4.37631231457626,4.15234237545473,4.30833359662318,18469.6598848262,0.0,1.0
2022-01-24,4.22,4.22,4.03,4.03,70330,4.10400843722485,4.10400843722485,3.91923080616497,3.91923080616497,72317.7363155453,0.0,1.0
2022-01-25,4.3036,4.36,4.197,4.26,46712,4.1853105948912,4.24016037590056,4.08164061872813,4.1429089911322,48032.2209408752,0.0,1.0
2022-01-26,4.14,4.32,4.113,4.28,49245,4.02620732941016,4.20125982199321,3.99994945552271,4.16235926808587,50636.8111027873,0.0,1.0
2022-01-27,4.01,4.31,3.98,4.31,42258,3.89978052921129,4.19153468351638,3.87060511378078,4.19153468351638,43452.3375689224,0.0,1.0
2022-01-28,3.965,3.98,3.925,3.94,34194,3.86768757223773,3.88231942938365,3.82866928651528,3.8433011436612,35054.333491978,0.012,1.0
2022-01-31,4.07,4.07,4.0,4.0,25301,3.97011057225916,3.97011057225916,3.90182857224488,3.90182857224488,25937.5823735314,0.0,1.0
2022-02-01,4.1,4.1595,3.93,3.93,24602,3.999374286551,4.05741398656314,3.83354657223059,3.83354657223059,25220.9952789858,0.0,1.0
2022-02-02,4.09,4.09,4.0,4.02,7774,3.98961971512039,3.98961971512039,3.90182857224488,3.9213377151061,7969.59667095503,0.0,1.0
2022-02-03,4.0,4.049,3.9719,4.03,358380,3.90182857224488,3.94962597225488,3.87441822652486,3.93109228653671,367396.971306517,0.0,1.0
2022-02-04,4.0201,4.05,3.82,3.98,17428,3.92143526082041,3.95060142939794,3.72624628649386,3.88231942938365,17866.4948265249,0.0,1.0
2022-02-07,4.23,4.29,4.11,4.11,131783,4.12618371514896,4.18471114373263,4.00912885798161,4.00912885798161,135098.708269677,0.0,1.0
2022-02-08,4.23,4.3,4.18,4.23,116700,4.12618371514896,4.19446571516324,4.0774108579959,4.12618371514896,119636.2144971,0.0,1.0
2022-02-09,4.2,4.44,4.15,4.39,14762,4.09692000085712,4.33102971519181,4.04814714370406,4.28225685803875,15133.4172956828,0.0,1.0
2022-02-10,4.13,4.21,4.07,4.16,81136,4.02863800084283,4.10667457228773,3.97011057225916,4.05790171513467,83177.411306227,0.0,1.0
2022-02-11,4.26,4.28,4.13,4.1323,122543,4.15544742944079,4.17495657230202,4.02863800084283,4.03088155227188,125626.226504868,0.0,1.0
2022-02-14,4.41,4.48,4.27,4.48,57729,4.30176600089998,4.37004800091426,4.16520200087141,4.37004800091426,59181.4826624084,0.0,1.0
2022-02-15,4.37,4.4,4.24,4.24,24937,4.26274771517753,4.29201142946936,4.13593828657957,4.13593828657957,25564.4240009783,0.0,1.0
2022-02-16,4.39,4.45,4.365,4.405,37812,4.28225685803875,4.34078428662242,4.25787042946222,4.29688871518467,38763.3636894973,0.0,1.0
2022-02-17,4.625,4.6477,4.45,4.45,67937,4.51148928665814,4.53363216380563,4.34078428662242,4.34078428662242,69646.3196597211,0.0,1.0
2022-02-18,4.52,4.6095,4.47,4.58848,25179,4.40906628663671,4.49636970094069,4.36029342948365,4.47586559179354,25812.5128091043,0.0,1.0
2022-02-22,4.43,4.54,4.39,4.54,92356,4.3212751437612,4.42857542949793,4.28225685803875,4.42857542949793,94679.7105920663,0.0,1.0
2022-02-23,4.45,4.543,4.39,4.45,288954,4.34078428662242,4.43150180092712,4.28225685803875,4.34078428662242,296224.187864567,0.0,1.0
2022-02-24,4.345027,4.49,4.2,4.2,50006,4.23838762394386,4.37980257234487,4.09692000085712,4.09692000085712,51264.1691700254,0.0,1.0
2022-02-25,4.45,4.473,4.26,4.3,18205,4.35248977233916,4.37498578689282,4.16665313037412,4.2057766339457,18612.8524677639,0.012,1.0
2022-02-28,4.43,4.47,4.32,4.47,24541,4.33292802055337,4.37205152412495,4.2253383857315,4.37205152412495,25090.7999127379,0.0,1.0
2022-03-01,4.55,4.58,4.26,4.26,22024,4.45029853126813,4.47964115894682,4.16665313037412,4.16665313037412,22517.4107525423,0.0,1.0
2022-03-02,4.521,4.54,4.46,4.495,20055,4.42193399117873,4.44051765537523,4.36227064823206,4.3965037138572,20504.2986125243,0.0,1.0
2022-03-03,4.493,4.52,4.45,4.52,64609,4.39454753867862,4.42095590358944,4.35248977233916,4.42095590358944,66056.4561982838,0.0,1.0
2022-03-04,4.51,4.527,4.22,4.22,56333,4.41117502769654,4.42780251671447,4.12752962680253,4.12752962680253,57595.0463096151,0.0,1.0
2022-03-07,4.5199,4.54,4.451,4.52,39107,4.42085809483051,4.44051765537523,4.35346785992845,4.42095590358944,39983.126693592,0.0,1.0
2022-03-08,4.57,4.67,4.515,4.52,82856,4.46986028305392,4.56766904198289,4.41606546564299,4.42095590358944,84712.2496055504,0.0,1.0
2022-03-09,4.7,4.71,4.51,4.51,74776,4.59701166966158,4.60679254555448,4.41117502769654,4.41117502769654,76451.2307678942,0.0,1.0
2022-03-10,4.74,4.77,4.698,4.75,64458,4.63613517323317,4.66547780091186,4.59505549448301,4.64591604912607,65902.0732967385,0.0,1.0
2022-03-11,4.76,4.76,4.68,4.74,28720,4.65569692501897,4.65569692501897,4.57744991787579,4.63613517323317,29363.4233932534,0.0,1.0
2022-03-14,4.52,4.93,4.465,4.93,32921,4.42095590358944,4.82197181519821,4.3671610861785,4.82197181519821,33658.5397468418,0.0,1.0
2022-03-15,4.52,4.55,4.39682,4.39682,25484,4.42095590358944,4.45029853126813,4.30047507434073,4.30047507434073,26054.926244905,0.0,1.0
2022-03-16,4.56,4.57,4.4605,4.505,15182,4.46007940716103,4.46986028305392,4.3627596920267,4.40628458975009,15522.1272268932,0.0,1.0
2022-03-17,4.65,4.73,4.54,4.54,28691,4.5481072901971,4.62635429734028,4.44051765537523,4.44051765537523,29333.7736969302,0.0,1.0
2022-03-18,4.6,4.62,4.55,4.62,19685,4.49920291073261,4.51876466251841,4.45029853126813,4.51876466251841,20126.0093835722,0.0,1.0
2022-03-21,4.71,4.74,4.63,4.63,85347,4.60679254555448,4.63613517323317,4.52854553841131,4.52854553841131,87259.0562793872,0.0,1.0
2022-03-22,4.67,4.68,4.6,4.65,10872,4.56766904198289,4.57744991787579,4.49920291073261,4.5481072901971,11115.5689112622,0.0,1.0
2022-03-23,4.676,4.676,4.6001,4.66,16624,4.57353756751863,4.57353756751863,4.49930071949154,4.55788816609,16996.4328164849,0.0,1.0
2022-03-24,4.77,4.8,4.64,4.725,29420,4.66547780091186,4.69482042859055,4.5383264143042,4.62146385939383,30079.1057182979,0.0,1.0
2022-03-25,4.75,4.759,4.7,4.75,18458,4.64591604912607,4.65471883742968,4.59701166966158,4.64591604912607,18871.5205081014,0.0,1.0
2022-03-28,4.55,4.65,4.52,4.65,48864,4.45029853126813,4.5481072901971,4.42095590358944,4.5481072901971,49958.7159013905,0.0,1.0
2022-03-29,4.57,4.59,4.4,4.5,109541,4.46986028305392,4.48942203483972,4.30358539287468,4.40139415180364,111995.082239567,0.0,1.0
2022-03-30,4.64,4.69,4.5821,4.6,68702,4.55006346537568,4.59909432168361,4.4932857337711,4.51083878032934,70059.9634325496,0.012,1.0
2022-03-31,4.65,4.69,4.6,4.69,81759,4.55986963663726,4.59909432168361,4.51083878032934,4.59909432168361,83375.0480376383,0.0,1.0
2022-04-01,4.38,4.74,4.33,4.74,95160,4.29510301257445,4.64812517799153,4.24607215626653,4.64812517799153,97040.9321452276,0.0,1.0
2022-04-04,4.3,4.4418,4.29,4.4418,48449,4.21665364248177,4.35570515097105,4.20684747122019,4.35570515097105,49406.6427228261,0.0,1.0
2022-04-05,4.259,4.35,4.25,4.32,36521,4.17644834030927,4.2656844987897,4.16762278617384,4.23626598500494,37242.8739268165,0.0,1.0
2022-04-06,4.3,4.48,4.2066,4.44,23006,4.21665364248177,4.39316472519031,4.12506400289856,4.35394004014397,23460.7364957241,0.0,1.0
2022-04-07,4.37,4.38,4.25,4.27,118934,4.28529684131287,4.29510301257445,4.16762278617384,4.18723512869701,121284.848925604,0.0,1.0
2022-04-08,4.517,4.55,4.35,4.35,21108,4.42944755885818,4.46180792402141,4.2656844987897,4.2656844987897,21525.2206359969,0.0,1.0
2022-04-11,4.505,4.54,4.43,4.51,21486,4.41768015334427,4.45200175275982,4.34413386888238,4.42258323897507,21910.6921823493,0.0,1.0
2022-04-12,4.4875,4.59,4.28,4.28,32188,4.4005193536365,4.50103260906775,4.1970412999586,4.1970412999586,32824.2278677026,0.0,1.0
2022-04-13,4.66,4.695,4.52417,4.52417,24302,4.56967580789885,4.6039974073144,4.43647858365273,4.43647858365273,24782.3532260752,0.0,1.0
2022-04-14,4.71,4.7199,4.61,4.67,106004,4.61870666420678,4.62841477375575,4.52064495159092,4.57948197916043,108099.274601962,0.0,1.0
2022-04-18,4.66,4.82,4.63,4.7387,102527,4.56967580789885,4.72657454808422,4.54025729411409,4.64685037572753,104553.548235117,0.0,1.0
2022-04-19,4.62,4.67,4.58,4.61,50399,4.53045112285251,4.57948197916043,4.49122643780616,4.52064495159092,51395.1864143266,0.0,1.0
2022-04-20,4.65,4.699,4.59,4.6,17377,4.55986963663726,4.60791987581903,4.50103260906775,4.51083878032934,17720.4737062591,0.0,1.0
2022-04-21,4.5199,4.58,4.452,4.56,63218,4.43229134852404,4.49122643780616,4.36570744565787,4.47161409528299,64467.5667124526,0.0,1.0
2022-04-22,4.39499,4.57,4.374,4.47,110908,4.30980246329557,4.48142026654458,4.2892193098175,4.38335855392872,113100.207044587,0.0,1.0
2022-04-25,4.33,4.35,4.2,4.35,46373,4.24607215626653,4.2656844987897,4.11859192986592,4.2656844987897,47289.6085158747,0.0,1.0
2022-04-26,4.198,4.32,4.12,4.12,49408,4.1166306956136,4.23626598500494,4.04014255977323,4.04014255977323,50384.5983126461,0.0,1.0
2022-04-27,4.112,4.2,4.09,4.19,30162,4.03229762276396,4.11859192986592,4.01072404598847,4.10878575860433,30758.1819605334,0.0,1.0
2022-04-28,4.22,4.22,4.0582,4.0738,49697,4.14997167790299,4.14997167790299,3.99085665006301,4.0061977775927,50535.607535995,0.012,1.0
2022-04-29,4.07,4.24,4.07,4.24,77231,4.00246083627137,4.16963979012054,4.00246083627137,4.16963979012054,78534.2275310869,0.0,1.0
2022-05-02,3.9801,4.0,3.886,4.0,125856,3.91405267185348,3.93362244350994,3.82151420386991,3.93362244350994,127979.745699945,0.0,1.0
2022-05-03,4.05,4.063,3.95,3.96,63435,3.98279272405382,3.99557699699522,3.88445216296607,3.89428621907484,64505.4281756613,0.0,1.0
2022-05-04,4.12,4.12,3.981,4.09,77566,4.05163111681524,4.05163111681524,3.91493773690327,4.02212894848892,78874.8804583171,0.0,1.0
2022-05-05,3.96,4.13,3.95,4.13,63810,3.89428621907484,4.06146517292401,3.88445216296607,4.06146517292401,64886.7560792773,0.0,1.0
2022-05-06,3.9199,3.965,3.8735,3.93,91931,3.85485165407866,3.89920324712923,3.80922163373394,3.86478405074852,93482.2813528291,0.0,1.0
2022-05-09,3.6483,3.85,3.6095,3.84,50196,3.58775869016433,3.78611160187832,3.54960255246228,3.77627754576954,51043.0278664065,0.0,1.0
2022-05-10,3.504,3.66,3.46,3.6,85733,3.44585326051471,3.5992645358116,3.4025834136361,3.54026019915895,87179.693761866,0.0,1.0
2022-05-11,3.46,3.64,3.46,3.58,70161,3.4025834136361,3.57959642359405,3.4025834136361,3.5205920869414,71344.9254549157,0.0,1.0
2022-05-12,3.31,3.41,3.25,3.37,61533,3.25507257200448,3.35341313309223,3.19606823535183,3.31407690865713,62571.3330485216,0.0,1.0
2022-05-13,3.458,3.5,3.1999,3.25,19257,3.40061660241434,3.4419196380712,3.14679961424687,3.19606823535183,19581.9505064824,0.0,1.0
2022-05-16,3.42,3.485,3.38,3.46,32068,3.363247189201,3.42716855390804,3.3239109647659,3.4025834136361,32609.1285684103,0.0,1.0
2022-05-17,3.49,3.67,3.45,3.45137,155995,3.43208558196242,3.60909859192037,3.39274935752732,3.39409662321423,158627.323532156,0.0,1.0
2022-05-18,3.4,3.48,3.355,3.48,45763,3.34357907698345,3.42225152585365,3.29932582449396,3.42225152585365,46535.2236084621,0.0,1.0
2022-05-19,3.57,3.62,3.44,3.44,42716,3.51075803083262,3.5599283113765,3.38291530141855,3.38291530141855,43436.8072822819,0.0,1.0
2022-05-20,3.5495,3.59,3.46,3.575,21769,3.49059821580963,3.53042614305017,3.4025834136361,3.51567505888701,22136.339023504,0.0,1.0
2022-05-23,3.638,3.78,3.56,3.65,24461,3.57762961237229,3.71727320911689,3.50092397472385,3.58943047970282,24873.7649342611,0.0,1.0
2022-05-24,3.64,3.79,3.53,3.6049,29959,3.57959642359405,3.72710726522567,3.47142180639752,3.54507888665225,30464.5404384746,0.0,1.0
2022-05-25,3.62,3.65,3.56,3.6,14883,3.5599283113765,3.58943047970282,3.50092397472385,3.54026019915895,15134.1418387068,0.0,1.0
2022-05-26,3.58,3.64,3.58,3.63,13137,3.5205920869414,3.57959642359405,3.5205920869414,3.56976236748527,13358.6791194713,0.0,1.0
2022-05-27,3.52,3.62,3.495,3.6151,25664,3.46158775028875,3.5599283113765,3.43700261001681,3.5551096238832,26097.0648490608,0.0,1.0
2022-05-31,3.4,3.57,3.39,3.57,70693,3.35537994431398,3.52314894152968,3.34551117977188,3.52314894152968,71633.0800055318,0.012,1.0
2022-06-01,3.4,3.43,3.35,3.385,105679,3.35537994431398,3.38498623794028,3.30603612160348,3.34057679750083,107084.326056393,0.0,1.0
2022-06-02,3.56,3.5701,3.4,3.4,58488,3.51328017698758,3.5232476291751,3.35537994431398,3.35537994431398,59265.7771400781,0.0,1.0
2022-06-03,3.41,3.44,3.41,3.425,20692,3.36524870885608,3.39485500248238,3.36524870885608,3.38005185566923,20967.1635306814,0.0,1.0
2022-06-06,3.28,3.44,3.28,3.4,126174,3.23695476980878,3.39485500248238,3.23695476980878,3.35537994431398,127851.869868558,0.0,1.0
2022-06-07,3.2801,3.32,3.24,3.25,65704,3.2370534574542,3.27642982797718,3.19747971164038,3.20734847618248,66577.735966552,0.0,1.0
2022-06-08,3.28,3.46,3.245,3.46,31211,3.23695476980878,3.41459253156658,3.20241409391143,3.41459253156658,31626.0458610138,0.0,1.0
2022-06-09,3.159,3.28,3.159,3.28,68924,3.11754271884937,3.23695476980878,3.11754271884937,3.23695476980878,69840.5557311371,0.0,1.0
2022-06-10,3.292,3.3185,3.1,3.15,100727,3.2487972872593,3.27494951329586,3.05931700805098,3.10866083076148,102066.474045764,0.0,1.0
2022-06-13,3.12,3.1702,3.081,3.1702,64720,3.07905453713518,3.12859573513652,3.04056635542099,3.12859573513652,65580.6506720328,0.0,1.0
2022-06-14,3.0,3.092433,2.99,3.092433,54605,2.96062936262998,3.05184931392197,2.95076059808788,3.05184931392197,55331.1407593689,0.0,1.0
2022-06-15,2.9318,3.05,2.88,3.04,110067,2.89332438845286,3.00997318534048,2.84220418812478,3.00010442079838,111530.677959188,0.0,1.0
2022-06-16,2.96,3.03,2.82,2.88,84650,2.92115430446158,2.99023565625628,2.78299160087218,2.84220418812478,85775.6810783001,0.0,1.0
2022-06-17,2.9,2.9418,2.88,2.8988,60082,2.86194171720898,2.90319315299496,2.84220418812478,2.86075746546393,60880.9742533541,0.0,1.0
2022-06-21,2.98,3.0328,2.79,2.82,73900,2.94089183354578,2.99299891032807,2.75338530724588,2.78299160087218,74882.7268952909,0.0,1.0
2022-06-22,2.9,3.0295,2.8922,2.98,9852,2.86194171720898,2.98974221802918,2.85424408086614,2.94089183354578,9983.01252195408,0.0,1.0
2022-06-23,2.745,2.96,2.716,2.9,73323,2.70897586680643,2.92115430446158,2.68035644963434,2.86194171720898,74298.0539126309,0.0,1.0
2022-06-24,2.82,2.85,2.7233,2.7233,23275,2.78299160087218,2.81259789449848,2.68756064775008,2.68756064775008,23584.5124287943,0.0,1.0
2022-06-27,2.86,2.88,2.82,2.8331,22509,2.82246665904058,2.84220418812478,2.78299160087218,2.79591968242233,22808.3261121259,0.0,1.0
2022-06-28,2.75,2.84,2.72,2.84,22305,2.71391024907748,2.80272912995638,2.68430395545118,2.80272912995638,22601.6133071646,0.0,1.0
2022-06-29,2.73,2.77,2.7229,2.77,18664,2.70567081756128,2.74531434602372,2.6986340912592,2.74531434602372,18831.825242483,0.011651,1.0
2022-06-30,2.725,2.725,2.69,2.7,3526,2.70071537650348,2.70071537650348,2.66602728909885,2.67593817121446,3557.70551891314,0.0,1.0
2022-07-01,2.7775,2.85,2.7,2.701,12347,2.75274750761043,2.82460140294859,2.67593817121446,2.67692925942602,12458.0232677313,0.0,1.0
2022-07-05,2.7,2.76,2.69,2.76,77169,2.67593817121446,2.73540346390811,2.66602728909885,2.73540346390811,77862.8976713011,0.0,1.0
2022-07-06,2.69,2.7,2.68,2.6941,57367,2.66602728909885,2.67593817121446,2.65611640698324,2.67009075076625,57882.8396209557,0.0,1.0
2022-07-07,2.69,2.82,2.68,2.816,26558,2.66602728909885,2.79486875660177,2.65611640698324,2.79090440375552,26796.8074790967,0.0,1.0
2022-07-08,2.72,2.76,2.7,2.7285,14420,2.69575993544568,2.73540346390811,2.67593817121446,2.70418418524394,14549.6635231785,0.0,1.0
2022-07-11,2.7,2.7104,2.6459,2.71,15441,2.67593817121446,2.68624548861469,2.62232029896901,2.68584905333007,15579.8442761026,0.0,1.0
2022-07-12,2.58,2.6974,2.57,2.6974,22432,2.55700758582715,2.6733613418644,2.54709670371154,2.6733613418644,22633.7068066533,0.0,1.0
2022-07-13,2.6,2.66,2.51,2.6,16909,2.57682935005837,2.63629464275202,2.48763141101788,2.57682935005837,17061.0444184067,0.0,1.0
2022-07-14,2.5,2.54,2.3905,2.53,62343,2.47772052890228,2.51736405736471,2.36919636973636,2.5074531752491,62903.583427567,0.0,1.0
2022-07-15,2.415,2.5,2.41,2.45,29293,2.3934780309196,2.47772052890228,2.38852258986179,2.42816611832423,29556.4003872724,0.0,1.0
2022-07-18,2.55,2.6086,2.53,2.54,18953,2.52727493948032,2.58535270867779,2.5074531752491,2.51736405736471,19123.4239081,0.0,1.0
2022-07-19,2.64,2.6869,2.6,2.65,8419,2.6164728785208,2.66295491564301,2.57682935005837,2.62638376063641,8494.70299595284,0.0,1.0
2022-07-20,2.63,2.68,2.62,2.65035,11894,2.60656199640519,2.65611640698324,2.59665111428958,2.62673064151046,12000.9499268159,0.0,1.0
2022-07-21,2.67,2.67,2.59,2.59,10349,2.64620552486763,2.64620552486763,2.56691846794276,2.56691846794276,10442.0574064753,0.0,1.0
2022-07-22,2.64,2.71,2.64,2.68,8004,2.6164728785208,2.68584905333007,2.6164728785208,2.65611640698324,8075.97134809438,0.0,1.0
2022-07-25,2.9,2.96,2.7449,2.76,241106,2.87415581352664,2.93362110622029,2.72043803191354,2.73540346390811,243274.006478466,0.0,1.0
2022-07-26,2.75,2.9066,2.75,2.9066,14950,2.7254925817925,2.88069699572294,2.7254925817925,2.88069699572294,15084.4292421303,0.0,1.0
2022-07-27,2.795,2.7976,2.69,2.75,57754,2.77009155131274,2.7726683806628,2.66602728909885,2.7254925817925,58273.3194949829,0.0,1.0
2022-07-28,2.895,2.95,2.74,2.74,7089,2.88109343100757,2.93582923021496,2.72683799687763,2.72683799687763,7123.21744901652,0.012,1.0
2022-07-29,2.8806,2.9036,2.84,2.84,8916,2.86676260357872,2.8896521196109,2.82635763180017,2.82635763180017,8959.03608060818,0.0,1.0
2022-08-01,2.86,2.91,2.86,2.88,7283,2.84626155878468,2.89602137624595,2.84626155878468,2.86616548576918,7318.15385543622,0.0,1.0
2022-08-02,2.84,2.9317,2.84,2.89,7371,2.82635763180017,2.91761713702414,2.82635763180017,2.87611744926144,7406.57861711113,0.0,1.0
2022-08-03,2.7254,2.87,2.7254,2.87,6356,2.71230813017894,2.85621352227693,2.71230813017894,2.85621352227693,6386.67937733799,0.0,1.0
2022-08-04,2.89,2.89,2.8312,2.8312,16782,2.87611744926144,2.87611744926144,2.81759990392698,2.81759990392698,16863.0039821407,0.0,1.0
2022-08-05,2.78,2.83,2.75,2.75,3867,2.76664585084664,2.81640566830791,2.73678996036988,2.73678996036988,3885.66537951008,0.0,1.0
2022-08-08,2.8532,2.87397,2.78,2.78,39301,2.83949422360994,2.86016445178336,2.76664585084664,2.76664585084664,39490.6995293834,0.0,1.0
2022-08-09,2.86,2.87,2.72,2.72,10221,2.84626155878468,2.85621352227693,2.70693406989312,2.70693406989312,10270.3351031736,0.0,1.0
2022-08-10,2.87599,2.949,2.856,2.8866,12047,2.86217474840879,2.93483403386574,2.84228077338777,2.87273378167407,12105.1489079281,0.0,1.0
2022-08-11,2.84,2.9364,2.84,2.9,29543,2.82635763180017,2.9222945598655,2.82635763180017,2.88606941275369,29685.5992518402,0.0,1.0
2022-08-12,2.775,2.8372,2.77,2.8215,36953,2.76166986910052,2.82357108202234,2.75669388735439,2.8079464993395,37131.3661156027,0.0,1.0
2022-08-15,2.69,2.75,2.655,2.7093,62071,2.67707817941636,2.73678996036988,2.64224630719347,2.69628546895641,62370.6066127669,0.0,1.0
2022-08-16,2.69,2.7,2.68,2.68,13236,2.67707817941636,2.68703014290861,2.6671262159241,2.6671262159241,13299.8880173766,0.0,1.0
2022-08-17,2.58,2.68,2.56,2.68,15537,2.56760658100156,2.6671262159241,2.54770265401705,2.6671262159241,15611.9945698081,0.0,1.0
2022-08-18,2.5505,2.57,2.54,2.57,28790,2.53824828869941,2.55765461750931,2.52779872703254,2.55765461750931,28928.9646434174,0.0,1.0
2022-08-19,2.52,2.55,2.5,2.55,72029,2.50789480004804,2.5377506905248,2.48799087306353,2.5377506905248,72376.672257753,0.0,1.0
2022-08-22,2.45,2.565,2.44,2.5,35804,2.43823105560226,2.55267863576318,2.42827909211,2.48799087306353,35976.8200796428,0.0,1.0
2022-08-23,2.5466,2.59,2.5,2.506,16137,2.53436702293743,2.57755854449382,2.48799087306353,2.49396205115888,16214.8906721371,0.0,1.0
2022-08-24,2.59,2.65,2.5363,2.5363,23891,2.57755854449382,2.63727032544734,2.52411650054041,2.52411650054041,24006.3179679015,0.0,1.0
2022-08-25,2.659,2.659,2.6099,2.63,15146,2.64622709259037,2.64622709259037,2.5973629518434,2.61736639846283,15219.1072764571,0.0,1.0
2022-08-26,2.51,2.67,2.49,2.65,89514,2.49794283655578,2.65717425243185,2.47803890957127,2.63727032544734,89946.069506456,0.0,1.0
2022-08-29,2.514,2.55,2.39,2.39,21511,2.50192362195268,2.5377506905248,2.37851927464873,2.37851927464873,21614.8300953301,0.0,1.0
2022-08-30,2.4861,2.52,2.47,2.52,19378,2.4861,2.52,2.47,2.52,19378,0.012,1.0
2022-08-31,2.48,2.55,2.48,2.48,45463,2.48,2.55,2.48,2.48,45463,0.0,1.0
2022-09-01,2.43,2.45,2.39,2.45,14779,2.43,2.45,2.39,2.45,14779,0.0,1.0
2022-09-02,2.58,2.587,2.48,2.48,33872,2.58,2.587,2.48,2.48,33872,0.0,1.0
2022-09-06,2.524,2.625,2.5,2.606,33648,2.524,2.625,2.5,2.606,33648,0.0,1.0
2022-09-07,2.6329,2.648,2.5258,2.6,37249,2.6329,2.648,2.5258,2.6,37249,0.0,1.0
2022-09-08,2.61,2.61,2.57,2.57,7869,2.61,2.61,2.57,2.57,7869,0.0,1.0
2022-09-09,2.75,2.75,2.69,2.695,9253,2.75,2.75,2.69,2.695,9253,0.0,1.0
2022-09-12,2.84,2.85,2.81,2.8103,7943,2.84,2.85,2.81,2.8103,7943,0.0,1.0
2022-09-13,2.76,2.85,2.716,2.79,13362,2.76,2.85,2.716,2.79,13362,0.0,1.0
2022-09-14,2.6557,2.77,2.6557,2.7,18196,2.6557,2.77,2.6557,2.7,18196,0.0,1.0
2022-09-15,2.4869,2.65,2.48,2.65,22896,2.4869,2.65,2.48,2.65,22896,0.0,1.0
2022-09-16,2.46,2.5,2.39,2.5,5179,2.46,2.5,2.39,2.5,5179,0.0,1.0
2022-09-19,2.5199,2.59,2.47,2.59,3271,2.5199,2.59,2.47,2.59,3271,0.0,1.0
2022-09-20,2.415,2.47,2.394722,2.45,17798,2.415,2.47,2.394722,2.45,17798,0.0,1.0
2022-09-21,2.46,2.4996,2.4,2.42,24980,2.46,2.4996,2.4,2.42,24980,0.0,1.0
2022-09-22,2.46,2.47,2.436,2.44,17047,2.46,2.47,2.436,2.44,17047,0.0,1.0
2022-09-23,2.36,2.45,2.32,2.45,35824,2.36,2.45,2.32,2.45,35824,0.0,1.0
2022-09-26,2.31,2.355,2.27,2.35,34020,2.31,2.355,2.27,2.35,34020,0.0,1.0
2022-09-27,2.25,2.35157,2.25,2.27,50092,2.25,2.35157,2.25,2.27,50092,0.0,1.0
2022-09-28,2.42,2.43,2.28,2.3,33238,2.42,2.43,2.28,2.3,33238,0.0,1.0
2022-09-29,2.53,2.53,2.438,2.47,5630,2.53,2.53,2.438,2.47,5630,0.0,1.0
2022-09-30,2.677,2.74,2.585,2.585,50650,2.677,2.74,2.585,2.585,50650,0.0,1.0
2022-10-03,2.72,2.75,2.6729,2.68,82288,2.72,2.75,2.6729,2.68,82288,0.0,1.0
2022-10-04,2.715,2.76,2.715,2.75,58945,2.715,2.76,2.715,2.75,58945,0.0,1.0
2022-10-05,2.685,2.72,2.5663,2.72,28920,2.685,2.72,2.5663,2.72,28920,0.0,1.0
2022-10-06,2.51,2.6903,2.48,2.67,383853,2.51,2.6903,2.48,2.67,383853,0.0,1.0
2022-10-07,2.51,2.56,2.48,2.52,22733,2.51,2.56,2.48,2.52,22733,0.0,1.0
2022-10-10,2.495,2.51,2.47,2.505,11964,2.495,2.51,2.47,2.505,11964,0.0,1.0
2022-10-11,2.4229,2.48,2.37,2.48,62631,2.4229,2.48,2.37,2.48,62631,0.0,1.0
2022-10-12,2.3857,2.4,2.36,2.38,31355,2.3857,2.4,2.36,2.38,31355,0.0,1.0
2022-10-13,2.3215,2.38,2.2466,2.31,56208,2.3215,2.38,2.2466,2.31,56208,0.0,1.0
2022-10-14,2.1799,2.3,2.17,2.3,103903,2.1799,2.3,2.17,2.3,103903,0.0,1.0
2022-10-17,2.12,2.268,2.12,2.2265,30115,2.12,2.268,2.12,2.2265,30115,0.0,1.0
2022-10-18,2.1365,2.158,2.1041,2.14,19894,2.1365,2.158,2.1041,2.14,19894,0.0,1.0
2022-10-19,2.1399,2.14,2.1,2.1185,12334,2.1399,2.14,2.1,2.1185,12334,0.0,1.0
2022-10-20,2.109,2.2,2.09897,2.2,55222,2.109,2.2,2.09897,2.2,55222,0.0,1.0
2022-10-21,2.145,2.145,2.09,2.11,38126,2.145,2.145,2.09,2.11,38126,0.0,1.0
2022-10-24,2.11,2.17,2.11,2.17,30819,2.11,2.17,2.11,2.17,30819,0.0,1.0
2022-10-25,2.1488,2.21,2.1101,2.1475,41265,2.1488,2.21,2.1101,2.1475,41265,0.0,1.0
2022-10-26,2.23,2.245,2.144,2.19,48569,2.23,2.245,2.144,2.19,48569,0.0,1.0
2022-10-27,2.23,2.26,2.21,2.2294,15192,2.23,2.26,2.21,2.2294,15192,0.0,1.0
2022-10-28,2.27,2.27,2.22,2.26,11257,2.27,2.27,2.22,2.26,11257,0.0,1.0
2022-10-31,2.15,2.27,2.15,2.1974,26745,2.15,2.27,2.15,2.1974,26745,0.0,1.0
2022-11-01,2.29,2.2908,2.16426,2.204,18772,2.29,2.2908,2.16426,2.204,18772,0.0,1.0
2022-11-02,2.0515,2.32,2.0515,2.16,77405,2.0515,2.32,2.0515,2.16,77405,0.0,1.0
2022-11-03,1.96,2.0834,1.9575,2.0834,133919,1.96,2.0834,1.9575,2.0834,133919,0.0,1.0
2022-11-04,2.13,2.15,2.0638,2.065,88579,2.13,2.15,2.0638,2.065,88579,0.0,1.0
2022-11-07,2.1342,2.16,2.08,2.130878,24523,2.1342,2.16,2.08,2.130878,24523,0.0,1.0
2022-11-08,2.2872,2.2941,1.98,1.98,31758,2.2872,2.2941,1.98,1.98,31758,0.0,1.0
2022-11-09,2.2161,2.39,2.2161,2.39,39446,2.2161,2.39,2.2161,2.39,39446,0.0,1.0
2022-11-10,2.4,2.4388,2.21,2.21,86140,2.4,2.4388,2.21,2.21,86140,0.0,1.0
2022-11-11,2.28,2.452,2.28,2.45,90512,2.28,2.452,2.28,2.45,90512,0.0,1.0
2022-11-14,2.5735,2.59,2.26,2.26,71615,2.5735,2.59,2.26,2.26,71615,0.0,1.0
2022-11-15,2.58,2.64,2.495,2.59,86945,2.58,2.64,2.495,2.59,86945,0.0,1.0
2022-11-16,2.51,2.56,2.3804,2.56,10182,2.51,2.56,2.3804,2.56,10182,0.0,1.0
2022-11-17,2.4948,2.5035,2.46,2.46,5281,2.4948,2.5035,2.46,2.46,5281,0.0,1.0
2022-11-18,2.51,2.5204,2.4715,2.505582,17946,2.51,2.5204,2.4715,2.505582,17946,0.0,1.0
2022-11-21,2.54,2.54,2.38,2.38,77713,2.54,2.54,2.38,2.38,77713,0.0,1.0
2022-11-22,2.5868,2.63,2.56,2.56,63574,2.5868,2.63,2.56,2.56,63574,0.0,1.0
2022-11-23,2.666,2.666,2.46,2.46,41611,2.666,2.666,2.46,2.46,41611,0.0,1.0
2022-11-25,2.68,2.72,2.58,2.58,47388,2.68,2.72,2.58,2.58,47388,0.0,1.0
2022-11-28,2.5033,2.68,2.49,2.665,10379,2.5033,2.68,2.49,2.665,10379,0.0,1.0
2022-11-29,2.5287,2.54,2.491958,2.54,20869,2.5287,2.54,2.491958,2.54,20869,0.0,1.0
2022-11-30,2.6,2.607,2.5,2.5728,11971,2.6,2.607,2.5,2.5728,11971,0.0,1.0
2022-12-01,2.7024,2.765,2.575,2.575,30788,2.7024,2.765,2.575,2.575,30788,0.0,1.0
2022-12-02,2.8,2.82,2.7,2.8,7199,2.8,2.82,2.7,2.8,7199,0.0,1.0
2022-12-05,2.6,2.79,2.5933,2.79,21167,2.6,2.79,2.5933,2.79,21167,0.0,1.0
2022-12-06,2.5,2.62,2.485,2.62,27444,2.5,2.62,2.485,2.62,27444,0.0,1.0
2022-12-07,2.5895,2.5895,2.54,2.5441,24342,2.5895,2.5895,2.54,2.5441,24342,0.0,1.0
2022-12-08,2.5625,2.59,2.54,2.5824,9089,2.5625,2.59,2.54,2.5824,9089,0.0,1.0
2022-12-09,2.49,2.58,2.49,2.5162,23657,2.49,2.58,2.49,2.5162,23657,0.0,1.0
2022-12-12,2.4876,2.5,2.448,2.5,38971,2.4876,2.5,2.448,2.5,38971,0.0,1.0
2022-12-13,2.5,2.72,2.5,2.72,33664,2.5,2.72,2.5,2.72,33664,0.0,1.0
2022-12-14,2.49,2.57,2.48,2.5,54202,2.49,2.57,2.48,2.5,54202,0.0,1.0
2022-12-15,2.445,2.47,2.44,2.47,3930,2.445,2.47,2.44,2.47,3930,0.0,1.0
2022-12-16,2.75,2.75,2.385,2.42,23291,2.75,2.75,2.385,2.42,23291,0.0,1.0
2022-12-19,2.4266,2.633,2.425,2.633,28510,2.4266,2.633,2.425,2.633,28510,0.0,1.0
2022-12-20,2.4965,2.51,2.34,2.34,9174,2.4965,2.51,2.34,2.34,9174,0.0,1.0
2022-12-21,2.51,2.5233,2.34,2.34,17003,2.51,2.5233,2.34,2.34,17003,0.0,1.0
2022-12-22,2.52,2.52,2.42,2.42,20237,2.52,2.52,2.42,2.42,20237,0.0,1.0
2022-12-23,2.56,2.58,2.47076,2.47076,77646,2.56,2.58,2.47076,2.47076,77646,0.0,1.0
2022-12-27,2.605,2.615,2.34,2.34,23504,2.605,2.615,2.34,2.34,23504,0.0,1.0
2022-12-28,2.47,2.585,2.4668,2.585,24060,2.47,2.585,2.4668,2.585,24060,0.0,1.0
2022-12-29,2.53,2.535,2.47,2.47,34831,2.53,2.535,2.47,2.47,34831,0.0,1.0
2022-12-30,2.49,2.51,2.48,2.51,41759,2.49,2.51,2.48,2.51,41759,0.0,1.0
2023-01-03,2.66,2.685,2.5,2.5,77342,2.66,2.685,2.5,2.5,77342,0.0,1.0
2023-01-04,2.74,2.79,2.705,2.745,41657,2.74,2.79,2.705,2.745,41657,0.0,1.0
2023-01-05,2.645,2.7,2.611,2.7,22993,2.645,2.7,2.611,2.7,22993,0.0,1.0
2023-01-06,2.80999,2.85,2.56,2.56,42255,2.80999,2.85,2.56,2.56,42255,0.0,1.0
2023-01-09,2.91,2.9311,2.71,2.71,23332,2.91,2.9311,2.71,2.71,23332,0.0,1.0
2023-01-10,3.1132,3.1148,2.8983,2.8983,88446,3.1132,3.1148,2.8983,2.8983,88446,0.0,1.0
2023-01-11,2.995,3.13,2.9515,2.97,30931,2.995,3.13,2.9515,2.97,30931,0.0,1.0
2023-01-12,3.1,3.12,2.99,2.99,54173,3.1,3.12,2.99,2.99,54173,0.0,1.0
2023-01-13,3.145,3.145,3.0585,3.08,40895,3.145,3.145,3.0585,3.08,40895,0.0,1.0
2023-01-17,3.04,3.15,2.94,3.15,97234,3.04,3.15,2.94,3.15,97234,0.0,1.0
2023-01-18,3.03,3.12,3.03,3.0551,25871,3.03,3.12,3.03,3.0551,25871,0.0,1.0
2023-01-19,3.194,3.25,3.031,3.05,30490,3.194,3.25,3.031,3.05,30490,0.0,1.0
2023-01-20,3.3556,3.37,3.228,3.228,51748,3.3556,3.37,3.228,3.228,51748,0.0,1.0
2023-01-23,3.46,3.485,3.29,3.29,45063,3.46,3.485,3.29,3.29,45063,0.0,1.0
2023-01-24,3.57,3.57,3.41,3.5,55925,3.57,3.57,3.41,3.5,55925,0.0,1.0
2023-01-25,3.64,3.667,3.49,3.49,59714,3.64,3.667,3.49,3.49,59714,0.0,1.0
2023-01-26,3.40795,3.63,3.38999,3.63,109975,3.40795,3.63,3.38999,3.63,109975,0.0,1.0
2023-01-27,3.4368,3.4535,3.37,3.4,36103,3.4368,3.4535,3.37,3.4,36103,0.0,1.0
2023-01-30,3.4128,3.4459,3.3618,3.44,31712,3.4128,3.4459,3.3618,3.44,31712,0.0,1.0
2023-01-31,3.4413,3.45,3.36,3.36,86913,3.4413,3.45,3.36,3.36,86913,0.0,1.0
2023-02-01,3.57,3.61,3.416,3.43,134041,3.57,3.61,3.416,3.43,134041,0.0,1.0
2023-02-02,3.43,3.61,3.402,3.52,22751,3.43,3.61,3.402,3.52,22751,0.0,1.0
2023-02-03,3.24,3.39,3.237,3.39,57487,3.24,3.39,3.237,3.39,57487,0.0,1.0
2023-02-06,3.1686,3.35,3.165,3.22,29490,3.1686,3.35,3.165,3.22,29490,0.0,1.0
2023-02-07,3.281,3.315,3.1,3.1,18205,3.281,3.315,3.1,3.1,18205,0.0,1.0
2023-02-08,3.2805,3.34,3.26,3.34,32712,3.2805,3.34,3.26,3.34,32712,0.0,1.0
2023-02-09,3.2847,3.29,3.15,3.28,44551,3.2847,3.29,3.15,3.28,44551,0.0,1.0
2023-02-10,3.195,3.25,3.15,3.25,30304,3.195,3.25,3.15,3.25,30304,0.0,1.0
2023-02-13,3.1343,3.18,3.1343,3.16,35830,3.1343,3.18,3.1343,3.16,35830,0.0,1.0
2023-02-14,3.15,3.1612,3.099,3.16,38793,3.15,3.1612,3.099,3.16,38793,0.0,1.0
2023-02-15,3.09,3.26,3.05,3.26,79147,3.09,3.26,3.05,3.26,79147,0.0,1.0
2023-02-16,3.084,3.14,3.0,3.09,44108,3.084,3.14,3.0,3.09,44108,0.0,1.0
2023-02-17,3.05,3.12,2.99,3.05,19232,3.05,3.12,2.99,3.05,19232,0.0,1.0
2023-02-21,2.9543,3.05,2.908,3.05,41069,2.9543,3.05,2.908,3.05,41069,0.0,1.0
2023-02-22,2.9428,3.0047,2.91,2.91,24750,2.9428,3.0047,2.91,2.91,24750,0.0,1.0
2023-02-23,2.9019,2.9956,2.87,2.94,17366,2.9019,2.9956,2.87,2.94,17366,0.0,1.0
2023-02-24,2.855,2.865,2.7993,2.86,31212,2.855,2.865,2.7993,2.86,31212,0.0,1.0
2023-02-27,2.905,2.91,2.8,2.8,36059,2.905,2.91,2.8,2.8,36059,0.0,1.0
2023-02-28,2.9325,2.945,2.87,2.906,38944,2.9325,2.945,2.87,2.906,38944,0.0,1.0
2023-03-01,3.0299,3.0299,2.92,2.93,58400,3.0299,3.0299,2.92,2.93,58400,0.0,1.0
2023-03-02,2.9452,3.01,2.914341,3.0,18751,2.9452,3.01,2.914341,3.0,18751,0.0,1.0
2023-03-03,2.92,2.95,2.905,2.95,20926,2.92,2.95,2.905,2.95,20926,0.0,1.0
2023-03-06,2.895,2.94,2.88,2.94,7901,2.895,2.94,2.88,2.94,7901,0.0,1.0
2023-03-07,2.795,2.85,2.78,2.85,34072,2.795,2.85,2.78,2.85,34072,0.0,1.0
2023-03-08,2.73,2.78,2.71,2.78,21274,2.73,2.78,2.71,2.78,21274,0.0,1.0
2023-03-09,2.6604,2.73,2.64,2.73,25295,2.6604,2.73,2.64,2.73,25295,0.0,1.0
2023-03-10,2.71,2.755,2.682,2.6953,17473,2.71,2.755,2.682,2.6953,17473,0.0,1.0
2023-03-13,2.9,2.925,2.675,2.74,35591,2.9,2.925,2.675,2.74,35591,0.0,1.0
2023-03-14,2.89,2.92,2.88,2.9,18203,2.89,2.92,2.88,2.9,18203,0.0,1.0
2023-03-15,2.845,2.98,2.77,2.98,146148,2.845,2.98,2.77,2.98,146148,0.0,1.0
2023-03-16,2.83,2.84,2.77,2.8,22556,2.83,2.84,2.77,2.8,22556,0.0,1.0
2023-03-17,2.99,3.0172,2.89,2.92,90594,2.99,3.0172,2.89,2.92,90594,0.0,1.0
2023-03-20,2.98,3.05,2.98,3.04,55505,2.98,3.05,2.98,3.04,55505,0.0,1.0
2023-03-21,2.9235,2.945,2.88,2.94,17089,2.9235,2.945,2.88,2.94,17089,0.0,1.0
2023-03-22,2.902,2.9678,2.9,2.92,21811,2.902,2.9678,2.9,2.92,21811,0.0,1.0
2023-03-23,2.97,3.0465,2.93,2.9453,21884,2.97,3.0465,2.93,2.9453,21884,0.0,1.0
2023-03-24,2.97,3.0,2.94,2.94,7177,2.97,3.0,2.94,2.94,7177,0.0,1.0
2023-03-27,2.935,2.95,2.82,2.82,40395,2.935,2.95,2.82,2.82,40395,0.0,1.0
2023-03-28,3.09499,3.09499,2.875,2.875,38936,3.09499,3.09499,2.875,2.875,38936,0.0,1.0
2023-03-29,3.055,3.0864,3.02,3.08,25579,3.055,3.0864,3.02,3.08,25579,0.0,1.0
2023-03-30,3.0686,3.0733,3.0298,3.0733,26660,3.0686,3.0733,3.0298,3.0733,26660,0.0,1.0
2023-03-31,3.09,3.1275,3.01,3.01,48501,3.09,3.1275,3.01,3.01,48501,0.0,1.0
2023-04-03,3.14,3.15,3.05,3.05,38773,3.14,3.15,3.05,3.05,38773,0.0,1.0
2023-04-04,3.2051,3.27,3.11,3.14,91236,3.2051,3.27,3.11,3.14,91236,0.0,1.0
2023-04-05,3.2176,3.29,3.16,3.29,77073,3.2176,3.29,3.16,3.29,77073,0.0,1.0
2023-04-06,3.21,3.21,3.1505,3.2,28775,3.21,3.21,3.1505,3.2,28775,0.0,1.0
2023-04-10,3.11,3.22,3.065,3.18,57939,3.11,3.22,3.065,3.18,57939,0.0,1.0
2023-04-11,3.24,3.2675,3.15,3.2,31242,3.24,3.2675,3.15,3.2,31242,0.0,1.0
2023-04-12,3.272,3.29,3.22,3.27,44582,3.272,3.29,3.22,3.27,44582,0.0,1.0
2023-04-13,3.34,3.4,3.31,3.35,85342,3.34,3.4,3.31,3.35,85342,0.0,1.0
2023-04-14,3.295,3.31,3.23,3.23,25009,3.295,3.31,3.23,3.23,25009,0.0,1.0
2023-04-17,3.136,3.249,3.12,3.23,21115,3.136,3.249,3.12,3.23,21115,0.0,1.0
2023-04-18,3.2095,3.29,3.14,3.25,17180,3.2095,3.29,3.14,3.25,17180,0.0,1.0
2023-04-19,3.1661,3.2562,3.13,3.13,57153,3.1661,3.2562,3.13,3.13,57153,0.0,1.0
2023-04-20,3.06,3.16,3.05,3.16,35211,3.06,3.16,3.05,3.16,35211,0.0,1.0
2023-04-21,2.9256,3.04,2.89,3.0298,38135,2.9256,3.04,2.89,3.0298,38135,0.0,1.0
2023-04-24,2.925,2.96,2.85,2.95,25451,2.925,2.96,2.85,2.95,25451,0.0,1.0
2023-04-25,2.89,2.9,2.82,2.9,30974,2.89,2.9,2.82,2.9,30974,0.0,1.0
2023-04-26,2.86,3.0,2.86,3.0,18820,2.86,3.0,2.86,3.0,18820,0.0,1.0
2023-04-27,2.88,2.88,2.835,2.85,4649,2.88,2.88,2.835,2.85,4649,0.0,1.0
2023-04-28,2.8335,2.88,2.83,2.87,33795,2.8335,2.88,2.83,2.87,33795,0.0,1.0
2023-05-01,2.85,2.905,2.84,2.9,18431,2.85,2.905,2.84,2.9,18431,0.0,1.0
2023-05-02,2.95,2.9615,2.7702,2.81,105219,2.95,2.9615,2.7702,2.81,105219,0.0,1.0
2023-05-03,2.9428,2.98,2.9399,2.94,8375,2.9428,2.98,2.9399,2.94,8375,0.0,1.0
2023-05-04,3.02,3.105,2.96,2.96,49924,3.02,3.105,2.96,2.96,49924,0.0,1.0
2023-05-05,3.04,3.055,2.95,2.994,11558,3.04,3.055,2.95,2.994,11558,0.0,1.0
2023-05-08,3.02,3.07,3.01,3.0319,45585,3.02,3.07,3.01,3.0319,45585,0.0,1.0
2023-05-09,3.0329,3.06,3.01,3.02,43141,3.0329,3.06,3.01,3.02,43141,0.0,1.0
2023-05-10,2.95,3.05,2.95,3.05,16859,2.95,3.05,2.95,3.05,16859,0.0,1.0
2023-05-11,2.5878,2.8941,2.5878,2.8937,102160,2.5878,2.8941,2.5878,2.8937,102160,0.0,1.0
2023-05-12,2.53,2.67,2.525,2.53,56078,2.53,2.67,2.525,2.53,56078,0.0,1.0
2023-05-15,2.58,2.62,2.5605,2.565,49818,2.58,2.62,2.5605,2.565,49818,0.0,1.0
2023-05-16,2.46,2.6,2.42,2.6,66699,2.46,2.6,2.42,2.6,66699,0.0,1.0
2023-05-17,2.3875,2.44,2.3857,2.44,9202,2.3875,2.44,2.3857,2.44,9202,0.0,1.0
2023-05-18,2.33,2.38,2.27,2.37,35865,2.33,2.38,2.27,2.37,35865,0.0,1.0
2023-05-19,2.45,2.49,2.374,2.374,25974,2.45,2.49,2.374,2.374,25974,0.0,1.0
2023-05-22,2.4799,2.49,2.33,2.42,37965,2.4799,2.49,2.33,2.42,37965,0.0,1.0
2023-05-23,2.49,2.49,2.44,2.44,120415,2.49,2.49,2.44,2.44,120415,0.0,1.0
2023-05-24,2.4,2.4811,2.37,2.4811,32246,2.4,2.4811,2.37,2.4811,32246,0.0,1.0
2023-05-25,2.31,2.363617,2.3,2.35,22658,2.31,2.363617,2.3,2.35,22658,0.0,1.0
2023-05-26,2.39,2.39,2.2961,2.34,15651,2.39,2.39,2.2961,2.34,15651,0.0,1.0
2023-05-30,2.4419,2.485,2.39,2.39,27258,2.4419,2.485,2.39,2.39,27258,0.0,1.0
2023-05-31,2.445,2.469,2.398,2.44,13653,2.445,2.469,2.398,2.44,13653,0.0,1.0
2023-06-01,2.562,2.58,2.498,2.498,6865,2.562,2.58,2.498,2.498,6865,0.0,1.0
2023-06-02,2.46,2.525,2.43,2.43,31826,2.46,2.525,2.43,2.43,31826,0.0,1.0
2023-06-05,2.5,2.52,2.45,2.4525,37838,2.5,2.52,2.45,2.4525,37838,0.0,1.0
2023-06-06,2.46,2.534,2.45,2.51,5280,2.46,2.534,2.45,2.51,5280,0.0,1.0
2023-06-07,2.42,2.55,2.412,2.55,33721,2.42,2.55,2.412,2.55,33721,0.0,1.0
2023-06-08,2.539,2.55,2.43,2.4568,63115,2.539,2.55,2.43,2.4568,63115,0.0,1.0
2023-06-09,2.48,2.57,2.47,2.57,11262,2.48,2.57,2.47,2.57,11262,0.0,1.0
2023-06-12,2.425,2.5,2.4,2.5,7202,2.425,2.5,2.4,2.5,7202,0.0,1.0
2023-06-13,2.38,2.4112,2.37,2.4112,4681,2.38,2.4112,2.37,2.4112,4681,0.0,1.0
2023-06-14,2.29,2.37,2.27,2.29,41633,2.29,2.37,2.27,2.29,41633,0.0,1.0
2023-06-15,2.285,2.3,2.2578,2.3,15355,2.285,2.3,2.2578,2.3,15355,0.0,1.0
2023-06-16,2.33,2.37,2.25,2.29,32766,2.33,2.37,2.25,2.29,32766,0.0,1.0
2023-06-20,2.315,2.41,2.28,2.298,18206,2.315,2.41,2.28,2.298,18206,0.0,1.0
2023-06-21,2.355,2.355,2.25,2.25,33606,2.355,2.355,2.25,2.25,33606,0.0,1.0
2023-06-22,2.36,2.392,2.34,2.3656,26481,2.36,2.392,2.34,2.3656,26481,0.0,1.0
2023-06-23,2.35,2.375,2.35,2.361,17947,2.35,2.375,2.35,2.361,17947,0.0,1.0
2023-06-26,2.3565,2.38,2.35,2.35,131905,2.3565,2.38,2.35,2.35,131905,0.0,1.0
2023-06-27,2.38,2.38,2.34,2.3584,49650,2.38,2.38,2.34,2.3584,49650,0.0,1.0
2023-06-28,2.34,2.38,2.33,2.38,29101,2.34,2.38,2.33,2.38,29101,0.0,1.0
2023-06-29,2.36,2.36,2.29,2.29,1329,2.36,2.36,2.29,2.29,1329,0.0,1.0
2023-06-30,2.398,2.4,2.35,2.35,27589,2.398,2.4,2.35,2.35,27589,0.0,1.0
2023-07-03,2.44,2.44,2.4,2.4,466,2.44,2.44,2.4,2.4,466,0.0,1.0
2023-07-05,2.37,2.43,2.35,2.42,45096,2.37,2.43,2.35,2.42,45096,0.0,1.0
2023-07-06,2.297,2.335,2.2968,2.32,12535,2.297,2.335,2.2968,2.32,12535,0.0,1.0
2023-07-07,2.33,2.401,2.33,2.34,23628,2.33,2.401,2.33,2.34,23628,0.0,1.0
2023-07-10,2.404,2.41,2.295,2.33,8798,2.404,2.41,2.295,2.33,8798,0.0,1.0
2023-07-11,2.41,2.44,2.408,2.43,18125,2.41,2.44,2.408,2.43,18125,0.0,1.0
2023-07-12,2.43,2.46,2.42,2.43,28501,2.43,2.46,2.42,2.43,28501,0.0,1.0
2023-07-13,2.662,2.68,2.455,2.455,123736,2.662,2.68,2.455,2.455,123736,0.0,1.0
2023-07-14,2.56,2.66,2.56,2.65,12897,2.56,2.66,2.56,2.65,12897,0.0,1.0
2023-07-17,2.56,2.56,2.48,2.54,21313,2.56,2.56,2.48,2.54,21313,0.0,1.0
2023-07-18,2.7283,2.735,2.59,2.59,18663,2.7283,2.735,2.59,2.59,18663,0.0,1.0
2023-07-19,2.77,2.784,2.58,2.58,69952,2.77,2.784,2.58,2.58,69952,0.0,1.0
2023-07-20,2.63,2.77,2.6247,2.77,15581,2.63,2.77,2.6247,2.77,15581,0.0,1.0
2023-07-21,2.5865,2.636,2.5712,2.63,9018,2.5865,2.636,2.5712,2.63,9018,0.0,1.0
2023-07-24,2.65,2.65,2.578,2.62,2148,2.65,2.65,2.578,2.62,2148,0.0,1.0
2023-07-25,2.605,2.63,2.57,2.63,7468,2.605,2.63,2.57,2.63,7468,0.0,1.0
2023-07-26,2.59,2.6,2.56,2.56,4220,2.59,2.6,2.56,2.56,4220,0.0,1.0
2023-07-27,2.4799,2.551,2.46,2.54,10631,2.4799,2.551,2.46,2.54,10631,0.0,1.0
2023-07-28,2.472,2.525,2.4686,2.525,7997,2.472,2.525,2.4686,2.525,7997,0.0,1.0
2023-07-31,2.53,2.5666,2.46,2.46,13136,2.53,2.5666,2.46,2.46,13136,0.0,1.0
2023-08-01,2.4405,2.46,2.4,2.4,18289,2.4405,2.46,2.4,2.4,18289,0.0,1.0
2023-08-02,2.35,2.4,2.35,2.4,8242,2.35,2.4,2.35,2.4,8242,0.0,1.0
2023-08-03,2.35,2.35,2.2975,2.34,49771,2.35,2.35,2.2975,2.34,49771,0.0,1.0
2023-08-04,2.32,2.3898,2.3,2.3,21038,2.32,2.3898,2.3,2.3,21038,0.0,1.0
2023-08-07,2.34,2.37,2.32,2.35,1382,2.34,2.37,2.32,2.35,1382,0.0,1.0
2023-08-08,2.27,2.34,2.25,2.34,19257,2.27,2.34,2.25,2.34,19257,0.0,1.0
2023-08-09,2.25,2.27,2.2458,2.26,35810,2.25,2.27,2.2458,2.26,35810,0.0,1.0
2023-08-10,2.1834,2.2635,2.1519,2.257824,162526,2.1834,2.2635,2.1519,2.257824,162526,0.0,1.0
2023-08-11,2.1566,2.1872,2.1562,2.1853,21023,2.1566,2.1872,2.1562,2.1853,21023,0.0,1.0
2023-08-14,2.15,2.15,2.07,2.07,16706,2.15,2.15,2.07,2.07,16706,0.0,1.0
2023-08-15,2.08,2.11,2.0651,2.11,17203,2.08,2.11,2.0651,2.11,17203,0.0,1.0
2023-08-16,2.0542,2.1,2.0542,2.099,19616,2.0542,2.1,2.0542,2.099,19616,0.0,1.0
2023-08-17,2.09,2.1,2.06,2.085,20055,2.09,2.1,2.06,2.085,20055,0.0,1.0
2023-08-18,2.075,2.11,2.068,2.07,72541,2.075,2.11,2.068,2.07,72541,0.0,1.0
2023-08-21,2.0951,2.1,2.07,2.08,44413,2.0951,2.1,2.07,2.08,44413,0.0,1.0
2023-08-22,2.09,2.0989,2.06,2.097,66525,2.09,2.0989,2.06,2.097,66525,0.0,1.0
2023-08-23,2.2,2.23,2.1933,2.2,12201,2.2,2.23,2.1933,2.2,12201,0.0,1.0
2023-08-24,2.18,2.225,2.16,2.16,18762,2.18,2.225,2.16,2.16,18762,0.0,1.0
2023-08-25,2.169,2.1774,2.1418,2.17,8607,2.169,2.1774,2.1418,2.17,8607,0.0,1.0
2023-08-28,2.29,2.305,2.2,2.2082,11950,2.29,2.305,2.2,2.2082,11950,0.0,1.0
2023-08-29,2.3375,2.351083,2.311,2.32,29348,2.3375,2.351083,2.311,2.32,29348,0.0,1.0
2023-08-30,2.3379,2.368,2.2985,2.368,25056,2.3379,2.368,2.2985,2.368,25056,0.0,1.0
2023-08-31,2.3235,2.3235,2.2938,2.3146,1798,2.3235,2.3235,2.2938,2.3146,1798,0.0,1.0
2023-09-01,2.28,2.32,2.276,2.32,31584,2.28,2.32,2.276,2.32,31584,0.0,1.0
2023-09-05,2.18,2.28,2.1633,2.28,9893,2.18,2.28,2.1633,2.28,9893,0.0,1.0
2023-09-06,2.17,2.3,2.135,2.18,44367,2.17,2.3,2.135,2.18,44367,0.0,1.0
2023-09-07,2.145,2.152,2.1,2.1,11543,2.145,2.152,2.1,2.1,11543,0.0,1.0
2023-09-08,2.1144,2.19,2.1144,2.15,10283,2.1144,2.19,2.1144,2.15,10283,0.0,1.0
2023-09-11,2.335,2.368,2.13,2.13,74119,2.335,2.368,2.13,2.13,74119,0.0,1.0
2023-09-12,2.411,2.43,2.35,2.35,35139,2.411,2.43,2.35,2.35,35139,0.0,1.0
2023-09-13,2.42,2.44,2.3972,2.44,24156,2.42,2.44,2.3972,2.44,24156,0.0,1.0
2023-09-14,2.53,2.78,2.2,2.75,187033,2.53,2.78,2.2,2.75,187033,0.0,1.0
2023-09-15,2.54,2.57,2.4701,2.57,271082,2.54,2.57,2.4701,2.57,271082,0.0,1.0
2023-09-18,2.56,2.6,2.5003,2.54,43602,2.56,2.6,2.5003,2.54,43602,0.0,1.0
2023-09-19,2.43,2.56,2.43,2.56,88394,2.43,2.56,2.43,2.56,88394,0.0,1.0
2023-09-20,2.47,2.5,2.3474,2.43,27493,2.47,2.5,2.3474,2.43,27493,0.0,1.0
2023-09-21,2.395,2.4673,2.38,2.41,74295,2.395,2.4673,2.38,2.41,74295,0.0,1.0
2023-09-22,2.3501,2.4834,2.33,2.4118,27735,2.3501,2.4834,2.33,2.4118,27735,0.0,1.0
2023-09-25,2.34,2.36,2.2534,2.33,52034,2.34,2.36,2.2534,2.33,52034,0.0,1.0
2023-09-26,2.3,2.33,2.24,2.33,40122,2.3,2.33,2.24,2.33,40122,0.0,1.0
2023-09-27,2.26,2.2999,2.2,2.27,80053,2.26,2.2999,2.2,2.27,80053,0.0,1.0
2023-09-28,2.28,2.28,2.19,2.2,43719,2.28,2.28,2.19,2.2,43719,0.0,1.0
2023-09-29,2.27,2.35,2.2501,2.2877,30213,2.27,2.35,2.2501,2.2877,30213,0.0,1.0
2023-10-02,2.59,2.59,2.1701,2.4,80229,2.59,2.59,2.1701,2.4,80229,0.0,1.0
2023-10-03,2.21,2.4,2.16,2.4,133683,2.21,2.4,2.16,2.4,133683,0.0,1.0
2023-10-04,2.25,2.26,2.2,2.26,44268,2.25,2.26,2.2,2.26,44268,0.0,1.0
2023-10-05,2.23,2.29,2.2,2.2,32522,2.23,2.29,2.2,2.2,32522,0.0,1.0
2023-10-06,2.33,2.33,2.245,2.27,26155,2.33,2.33,2.245,2.27,26155,0.0,1.0
2023-10-09,2.43,2.4799,2.16,2.39,20075,2.43,2.4799,2.16,2.39,20075,0.0,1.0
2023-10-10,2.42,2.43,2.37,2.4205,28453,2.42,2.43,2.37,2.4205,28453,0.0,1.0
2023-10-11,2.4,2.4999,2.355,2.42,39693,2.4,2.4999,2.355,2.42,39693,0.0,1.0
2023-10-12,2.38,2.43,2.31,2.42,16632,2.38,2.43,2.31,2.42,16632,0.0,1.0
2023-10-13,2.49,2.5299,2.33,2.33,34986,2.49,2.5299,2.33,2.33,34986,0.0,1.0
2023-10-16,2.45,2.47,2.406,2.42,16371,2.45,2.47,2.406,2.42,16371,0.0,1.0
2023-10-17,2.51,2.524,2.47,2.5,16996,2.51,2.524,2.47,2.5,16996,0.0,1.0
2023-10-18,2.51,2.59,2.5,2.553,31328,2.51,2.59,2.5,2.553,31328,0.0,1.0
2023-10-19,2.49,2.61,2.44,2.61,10442,2.49,2.61,2.44,2.61,10442,0.0,1.0
2023-10-20,2.52,2.57,2.5,2.5,41977,2.52,2.57,2.5,2.5,41977,0.0,1.0
2023-10-23,2.51,2.53,2.44,2.53,17008,2.51,2.53,2.44,2.53,17008,0.0,1.0
2023-10-24,2.46,2.51,2.4257,2.4257,8107,2.46,2.51,2.4257,2.4257,8107,0.0,1.0
2023-10-25,2.49,2.53,2.44,2.47,20465,2.49,2.53,2.44,2.47,20465,0.0,1.0
2023-10-26,2.41,2.4525,2.35,2.37,41363,2.41,2.4525,2.35,2.37,41363,0.0,1.0
2023-10-27,2.53,2.54,2.361,2.4719,25481,2.53,2.54,2.361,2.4719,25481,0.0,1.0
2023-10-30,2.54,2.56,2.5,2.53,14741,2.54,2.56,2.5,2.53,14741,0.0,1.0
2023-10-31,2.5,2.56,2.47,2.56,5733,2.5,2.56,2.47,2.56,5733,0.0,1.0
2023-11-01,2.455,2.5,2.45,2.4525,7721,2.455,2.5,2.45,2.4525,7721,0.0,1.0
2023-11-02,2.495,2.55,2.495,2.5,33932,2.495,2.55,2.495,2.5,33932,0.0,1.0
2023-11-03,2.68,2.7,2.5647,2.58,56075,2.68,2.7,2.5647,2.58,56075,0.0,1.0
2023-11-06,2.62,2.7427,2.62,2.65,26486,2.62,2.7427,2.62,2.65,26486,0.0,1.0
2023-11-07,2.54,2.56,2.51,2.5476,31761,2.54,2.56,2.51,2.5476,31761,0.0,1.0
2023-11-08,2.5,2.54,2.41,2.41,28289,2.5,2.54,2.41,2.41,28289,0.0,1.0
2023-11-09,2.46,2.74,2.455,2.74,35554,2.46,2.74,2.455,2.74,35554,0.0,1.0
2023-11-10,2.44,2.45,2.4,2.44,40985,2.44,2.45,2.4,2.44,40985,0.0,1.0
2023-11-13,2.345,2.42,2.33,2.42,110049,2.345,2.42,2.33,2.42,110049,0.0,1.0
2023-11-14,2.47,2.47,2.32,2.32,47155,2.47,2.47,2.32,2.32,47155,0.0,1.0
2023-11-15,2.46,2.48,2.42,2.43,17490,2.46,2.48,2.42,2.43,17490,0.0,1.0
2023-11-16,2.5,2.54,2.46,2.51,67524,2.5,2.54,2.46,2.51,67524,0.0,1.0
2023-11-17,2.53,2.58,2.45,2.5,48739,2.53,2.58,2.45,2.5,48739,0.0,1.0
2023-11-20,2.56,2.62,2.53,2.57,71887,2.56,2.62,2.53,2.57,71887,0.0,1.0
2023-11-21,2.57,2.66,2.56,2.62,122241,2.57,2.66,2.56,2.62,122241,0.0,1.0
2023-11-22,2.6928,2.7,2.58,2.67,29626,2.6928,2.7,2.58,2.67,29626,0.0,1.0
2023-11-24,2.89,2.895,2.67,2.75,55315,2.89,2.895,2.67,2.75,55315,0.0,1.0
2023-11-27,3.09,3.15,2.92,2.99,377434,3.09,3.15,2.92,2.99,377434,0.0,1.0
2023-11-28,3.22,3.41,3.09,3.41,309157,3.22,3.41,3.09,3.41,309157,0.0,1.0
2023-11-29,3.23,3.45,3.0926,3.45,274647,3.23,3.45,3.0926,3.45,274647,0.0,1.0
2023-11-30,3.17,3.25,3.13,3.25,146365,3.17,3.25,3.13,3.25,146365,0.0,1.0
2023-12-01,3.22,3.275,3.12,3.25,229302,3.22,3.275,3.12,3.25,229302,0.0,1.0
2023-12-04,3.17,3.2075,3.1,3.19,94380,3.17,3.2075,3.1,3.19,94380,0.0,1.0
2023-12-05,3.17,3.26,3.12,3.17,80278,3.17,3.26,3.12,3.17,80278,0.0,1.0
2023-12-06,3.27,3.39,3.17,3.17,219290,3.27,3.39,3.17,3.17,219290,0.0,1.0
2023-12-07,3.21,3.35,3.12,3.35,159209,3.21,3.35,3.12,3.35,159209,0.0,1.0
2023-12-08,3.12,3.23,3.05,3.13,203477,3.12,3.23,3.05,3.13,203477,0.0,1.0
2023-12-11,3.0,3.11,2.941,3.11,112337,3.0,3.11,2.941,3.11,112337,0.0,1.0
2023-12-12,2.9,2.96,2.8825,2.96,219717,2.9,2.96,2.8825,2.96,219717,0.0,1.0
2023-12-13,3.14,3.14,2.88,2.89,108644,3.14,3.14,2.88,2.89,108644,0.0,1.0
2023-12-14,3.14,3.2798,3.09,3.2,126216,3.14,3.2798,3.09,3.2,126216,0.0,1.0
2023-12-15,3.11,3.19,3.07,3.14,70462,3.11,3.19,3.07,3.14,70462,0.0,1.0
2023-12-18,3.13,3.18,3.13,3.15,123827,3.13,3.18,3.13,3.15,123827,0.0,1.0
2023-12-19,3.23,3.3,3.17,3.17,114848,3.23,3.3,3.17,3.17,114848,0.0,1.0
2023-12-20,3.3,3.39,3.25,3.29,148528,3.3,3.39,3.25,3.29,148528,0.0,1.0
2023-12-21,3.34,3.41,3.3,3.34,82729,3.34,3.41,3.3,3.34,82729,0.0,1.0
2023-12-22,3.37,3.46,3.35,3.4,135289,3.37,3.46,3.35,3.4,135289,0.0,1.0
2023-12-26,3.47,3.47,3.37,3.38,57641,3.47,3.47,3.37,3.38,57641,0.0,1.0
2023-12-27,3.45,3.53,3.37,3.46,151857,3.45,3.53,3.37,3.46,151857,0.0,1.0
2023-12-28,3.38,3.5399,3.35,3.53,89180,3.38,3.5399,3.35,3.53,89180,0.0,1.0
2023-12-29,3.285,3.33,3.22,3.33,105543,3.285,3.33,3.22,3.33,105543,0.0,1.0
2024-01-02,3.385,3.4,3.25,3.3,91886,3.385,3.4,3.25,3.3,91886,0.0,1.0
2024-01-03,3.2905,3.38,3.25,3.33,88985,3.2905,3.38,3.25,3.33,88985,0.0,1.0
2024-01-04,3.3,3.35,3.251,3.29,64216,3.3,3.35,3.251,3.29,64216,0.0,1.0
2024-01-05,3.26,3.395,3.26,3.29,82696,3.26,3.395,3.26,3.29,82696,0.0,1.0
2024-01-08,3.195,3.24,3.18,3.24,55992,3.195,3.24,3.18,3.24,55992,0.0,1.0
2024-01-09,3.18,3.24,3.14,3.24,189367,3.18,3.24,3.14,3.24,189367,0.0,1.0
2024-01-10,3.21,3.24,3.17,3.195,116958,3.21,3.24,3.17,3.195,116958,0.0,1.0
2024-01-11,3.21,3.24,3.1,3.24,50389,3.21,3.24,3.1,3.24,50389,0.0,1.0
2024-01-12,3.325,3.44,3.275,3.29,142949,3.325,3.44,3.275,3.29,142949,0.0,1.0
2024-01-16,3.03,3.33,3.0,3.33,156418,3.03,3.33,3.0,3.33,156418,0.0,1.0
2024-01-17,2.905,3.0,2.85,3.0,176835,2.905,3.0,2.85,3.0,176835,0.0,1.0
2024-01-18,2.91,2.94,2.905,2.92,60327,2.91,2.94,2.905,2.92,60327,0.0,1.0
2024-01-19,2.84,2.92,2.8,2.92,143127,2.84,2.92,2.8,2.92,143127,0.0,1.0
2024-01-22,2.86,2.86,2.73,2.85,88346,2.86,2.86,2.73,2.85,88346,0.0,1.0
2024-01-23,2.92,2.94,2.85,2.9,103171,2.92,2.94,2.85,2.9,103171,0.0,1.0
2024-01-24,2.855,2.96,2.82,2.95,61488,2.855,2.96,2.82,2.95,61488,0.0,1.0
2024-01-25,2.9,2.915,2.86,2.86,41189,2.9,2.915,2.86,2.86,41189,0.0,1.0
2024-01-26,2.88,2.92,2.87,2.89,35425,2.88,2.92,2.87,2.89,35425,0.0,1.0
2024-01-29,2.96,2.99,2.89,2.89,120801,2.96,2.99,2.89,2.89,120801,0.0,1.0
2024-01-30,3.07,3.08,2.981,3.0,338930,3.07,3.08,2.981,3.0,338930,0.0,1.0
2024-01-31,3.11,3.2399,2.6,2.6,244214,3.11,3.2399,2.6,2.6,244214,0.0,1.0
2024-02-01,3.21,3.21,3.09,3.18,68220,3.21,3.21,3.09,3.18,68220,0.0,1.0
2024-02-02,3.125,3.19,3.07,3.19,91127,3.125,3.19,3.07,3.19,91127,0.0,1.0
2024-02-05,3.1,3.15,3.01,3.15,83636,3.1,3.15,3.01,3.15,83636,0.0,1.0
2024-02-06,3.08,3.1,3.04,3.0594,79081,3.08,3.1,3.04,3.0594,79081,0.0,1.0
2024-02-07,3.1,3.15,3.04,3.04,86948,3.1,3.15,3.04,3.04,86948,0.0,1.0
2024-02-08,3.07,3.11,3.06,3.07,59147,3.07,3.11,3.06,3.07,59147,0.0,1.0
2024-02-09,2.97,3.05,2.9301,3.04,56907,2.97,3.05,2.9301,3.04,56907,0.0,1.0
2024-02-12,3.025,3.11,2.95,3.11,42697,3.025,3.11,2.95,3.11,42697,0.0,1.0
2024-02-13,2.85,3.0,2.84,3.0,83810,2.85,3.0,2.84,3.0,83810,0.0,1.0
2024-02-14,2.87,2.92,2.82,2.86,32998,2.87,2.92,2.82,2.86,32998,0.0,1.0
2024-02-15,2.945,3.01,2.9,2.98,109846,2.945,3.01,2.9,2.98,109846,0.0,1.0
2024-02-16,2.96,3.0,2.9,2.94,61105,2.96,3.0,2.9,2.94,61105,0.0,1.0
2024-02-20,2.94,2.96,2.8624,2.96,63433,2.94,2.96,2.8624,2.96,63433,0.0,1.0
2024-02-21,2.89,2.99,2.87,2.99,28841,2.89,2.99,2.87,2.99,28841,0.0,1.0
2024-02-22,2.855,2.9,2.83,2.9,99401,2.855,2.9,2.83,2.9,99401,0.0,1.0
2024-02-23,2.94,2.96,2.77,2.82,82040,2.94,2.96,2.77,2.82,82040,0.0,1.0
2024-02-26,2.87,2.9099,2.84,2.9,52486,2.87,2.9099,2.84,2.9,52486,0.0,1.0
2024-02-27,2.8,2.89,2.8,2.87,66841,2.8,2.89,2.8,2.87,66841,0.0,1.0
2024-02-28,2.77,2.83,2.75,2.83,32073,2.77,2.83,2.75,2.83,32073,0.0,1.0
2024-02-29,2.82,2.83,2.77,2.77,106309,2.82,2.83,2.77,2.77,106309,0.0,1.0
2024-03-01,2.93,2.93,2.7528,2.81,126622,2.93,2.93,2.7528,2.81,126622,0.0,1.0
2024-03-04,2.95,3.0,2.9,2.9,156145,2.95,3.0,2.9,2.9,156145,0.0,1.0
2024-03-05,2.975,3.11,2.9199,3.11,256146,2.975,3.11,2.9199,3.11,256146,0.0,1.0
2024-03-06,3.0999,3.12,2.92,2.96,620557,3.0999,3.12,2.92,2.96,620557,0.0,1.0
2024-03-07,3.18,3.29,3.1,3.21,452215,3.18,3.29,3.1,3.21,452215,0.0,1.0
2024-03-08,3.36,3.4,3.19,3.19,394627,3.36,3.4,3.19,3.19,394627,0.0,1.0
2024-03-11,3.33,3.4,3.243,3.4,344449,3.33,3.4,3.243,3.4,344449,0.0,1.0
2024-03-12,3.28,3.3,3.2,3.3,180903,3.28,3.3,3.2,3.3,180903,0.0,1.0
2024-03-13,3.32,3.43,3.26,3.26,185175,3.32,3.43,3.26,3.26,185175,0.0,1.0
2024-03-14,3.32,3.36,3.2601,3.32,83517,3.32,3.36,3.2601,3.32,83517,0.0,1.0
2024-03-15,3.29,3.32,3.24,3.32,345457,3.29,3.32,3.24,3.32,345457,0.0,1.0
2024-03-18,3.31,3.32,3.24,3.32,151640,3.31,3.32,3.24,3.32,151640,0.0,1.0
2024-03-19,3.22,3.35,3.18,3.35,124719,3.22,3.35,3.18,3.35,124719,0.0,1.0
2024-03-20,3.37,3.37,3.18,3.22,132574,3.37,3.37,3.18,3.22,132574,0.0,1.0
2024-03-21,3.42,3.55,3.33,3.55,198844,3.42,3.55,3.33,3.55,198844,0.0,1.0
2024-03-22,3.26,3.39,3.26,3.37,159438,3.26,3.39,3.26,3.37,159438,0.0,1.0
2024-03-25,3.35,3.39,3.31,3.32,124618,3.35,3.39,3.31,3.32,124618,0.0,1.0
2024-03-26,3.35,3.49,3.33,3.43,135330,3.35,3.49,3.33,3.43,135330,0.0,1.0
2024-03-27,3.47,3.47,3.3421,3.38,158630,3.47,3.47,3.3421,3.38,158630,0.0,1.0
2024-03-28,3.6,3.61,3.45,3.5,263293,3.6,3.61,3.45,3.5,263293,0.0,1.0
2024-04-01,3.64,3.75,3.58,3.75,212136,3.64,3.75,3.58,3.75,212136,0.0,1.0
2024-04-02,3.64,3.72,3.511,3.72,218405,3.64,3.72,3.511,3.72,218405,0.0,1.0
2024-04-03,3.73,3.7301,3.61,3.65,277152,3.73,3.7301,3.61,3.65,277152,0.0,1.0
2024-04-04,3.6,3.73,3.58,3.73,244979,3.6,3.73,3.58,3.73,244979,0.0,1.0
2024-04-05,3.63,3.67,3.515,3.6,313035,3.63,3.67,3.515,3.6,313035,0.0,1.0
2024-04-08,3.72,3.73,3.6197,3.69,413237,3.72,3.73,3.6197,3.69,413237,0.0,1.0
2024-04-09,3.66,3.78,3.63,3.76,309697,3.66,3.78,3.63,3.76,309697,0.0,1.0
2024-04-10,3.65,3.77,3.55,3.77,216668,3.65,3.77,3.55,3.77,216668,0.0,1.0
2024-04-11,3.71,3.71,3.57,3.66,132249,3.71,3.71,3.57,3.66,132249,0.0,1.0
2024-04-12,3.62,3.86,3.59,3.74,379567,3.62,3.86,3.59,3.74,379567,0.0,1.0
2024-04-15,3.59,3.67,3.49,3.67,189398,3.59,3.67,3.49,3.67,189398,0.0,1.0
2024-04-16,3.56,3.58,3.49,3.52,144959,3.56,3.58,3.49,3.52,144959,0.0,1.0
2024-04-17,3.68,3.705,3.55,3.55,246918,3.68,3.705,3.55,3.55,246918,0.0,1.0
2024-04-18,3.82,3.82,3.68,3.72,206134,3.82,3.82,3.68,3.72,206134,0.0,1.0
2024-04-19,3.94,3.97,3.77,3.8,531634,3.94,3.97,3.77,3.8,531634,0.0,1.0
2024-04-22,3.87,3.875,3.69,3.84,470701,3.87,3.875,3.69,3.84,470701,0.0,1.0
2024-04-23,3.95,4.015,3.81,3.85,384590,3.95,4.015,3.81,3.85,384590,0.0,1.0
2024-04-24,3.91,3.97,3.9,3.96,243511,3.91,3.97,3.9,3.96,243511,0.0,1.0
2024-04-25,3.97,4.0299,3.87,3.9,353185,3.97,4.0299,3.87,3.9,353185,0.0,1.0
2024-04-26,4.06,4.085,3.95,4.02,392046,4.06,4.085,3.95,4.02,392046,0.0,1.0
2024-04-29,4.15,4.15,4.0,4.1,853597,4.15,4.15,4.0,4.1,853597,0.0,1.0
2024-04-30,4.03,4.15,4.0259,4.07,456599,4.03,4.15,4.0259,4.07,456599,0.0,1.0
2024-05-01,4.04,4.15,4.0,4.06,297372,4.04,4.15,4.0,4.06,297372,0.0,1.0
2024-05-02,4.2,4.3099,4.01,4.01,373874,4.2,4.3099,4.01,4.01,373874,0.0,1.0
2024-05-03,4.12,4.24,4.07,4.24,243340,4.12,4.24,4.07,4.24,243340,0.0,1.0
2024-05-06,4.18,4.32,4.14,4.24,462625,4.18,4.32,4.14,4.24,462625,0.0,1.0
2024-05-07,4.19,4.24,4.15,4.23,353787,4.19,4.24,4.15,4.23,353787,0.0,1.0
2024-05-08,4.21,4.22,4.06,4.19,314421,4.21,4.22,4.06,4.19,314421,0.0,1.0
2024-05-09,4.32,4.32,4.21,4.24,390389,4.32,4.32,4.21,4.24,390389,0.0,1.0
2024-05-10,4.33,4.391,4.27,4.35,323885,4.33,4.391,4.27,4.35,323885,0.0,1.0
2024-05-13,4.41,4.435,4.25,4.37,437766,4.41,4.435,4.25,4.37,437766,0.0,1.0
2024-05-14,4.47,4.49,4.4,4.42,434324,4.47,4.49,4.4,4.42,434324,0.0,1.0
2024-05-15,4.01,4.455,3.88,4.13,1489568,4.01,4.455,3.88,4.13,1489568,0.0,1.0
2024-05-16,4.12,4.21,3.97,4.0,369693,4.12,4.21,3.97,4.0,369693,0.0,1.0
2024-05-17,4.22,4.28,4.17,4.18,633333,4.22,4.28,4.17,4.18,633333,0.0,1.0
2024-05-20,4.3,4.35,4.23,4.25,134466,4.3,4.35,4.23,4.25,134466,0.0,1.0
2024-05-21,4.27,4.345,4.21,4.29,325143,4.27,4.345,4.21,4.29,325143,0.0,1.0
2024-05-22,4.16,4.225,4.125,4.2,381622,4.16,4.225,4.125,4.2,381622,0.0,1.0
2024-05-23,4.19,4.27,4.13,4.13,414926,4.19,4.27,4.13,4.13,414926,0.0,1.0
2024-05-24,4.18,4.26,4.13,4.2,297978,4.18,4.26,4.13,4.2,297978,0.0,1.0
2024-05-28,4.49,4.5099,4.3,4.3,677023,4.49,4.5099,4.3,4.3,677023,0.0,1.0
2024-05-29,4.36,4.5,4.33,4.49,245940,4.36,4.5,4.33,4.49,245940,0.0,1.0
2024-05-30,4.41,4.49,4.34,4.38,311111,4.41,4.49,4.34,4.38,311111,0.0,1.0
2024-05-31,4.53,4.56,4.42,4.48,264389,4.53,4.56,4.42,4.48,264389,0.0,1.0
2024-06-03,4.49,4.59,4.42,4.58,281965,4.49,4.59,4.42,4.58,281965,0.0,1.0
2024-06-04,4.21,4.41,4.16,4.41,273993,4.21,4.41,4.16,4.41,273993,0.0,1.0
2024-06-05,4.2,4.26,4.1399,4.23,270426,4.2,4.26,4.1399,4.23,270426,0.0,1.0
2024-06-06,4.3,4.35,4.2,4.22,275407,4.3,4.35,4.2,4.22,275407,0.0,1.0
2024-06-07,4.08,4.25,4.02,4.25,415080,4.08,4.25,4.02,4.25,415080,0.0,1.0
2024-06-10,4.11,4.14,4.05,4.1,165955,4.11,4.14,4.05,4.1,165955,0.0,1.0
2024-06-11,4.03,4.14,4.01,4.09,236437,4.03,4.14,4.01,4.09,236437,0.0,1.0
2024-06-12,4.01,4.2,4.01,4.12,242116,4.01,4.2,4.01,4.12,242116,0.0,1.0
2024-06-13,3.84,4.04,3.84,4.0,340751,3.84,4.04,3.84,4.0,340751,0.0,1.0
2024-06-14,3.83,3.96,3.83,3.84,326623,3.83,3.96,3.83,3.84,326623,0.0,1.0
2024-06-17,3.84,3.865,3.76,3.81,358613,3.84,3.865,3.76,3.81,358613,0.0,1.0
2024-06-18,3.95,3.96,3.84,3.84,160763,3.95,3.96,3.84,3.84,160763,0.0,1.0
2024-06-20,4.13,4.17,3.93,3.95,262767,4.13,4.17,3.93,3.95,262767,0.0,1.0
2024-06-21,3.96,4.12,3.94,4.12,346375,3.96,4.12,3.94,4.12,346375,0.0,1.0
2024-06-24,3.9,4.01,3.885,4.01,157786,3.9,4.01,3.885,4.01,157786,0.0,1.0
2024-06-25,3.85,3.93,3.845,3.88,200990,3.85,3.93,3.845,3.88,200990,0.0,1.0
2024-06-26,3.78,3.86,3.74,3.8,186863,3.78,3.86,3.74,3.8,186863,0.0,1.0
2024-06-27,3.77,3.86,3.77,3.82,360149,3.77,3.86,3.77,3.82,360149,0.0,1.0
2024-06-28,3.76,3.8899,3.75,3.84,260362,3.76,3.8899,3.75,3.84,260362,0.0,1.0
2024-07-01,3.8,3.8899,3.7,3.81,233454,3.8,3.8899,3.7,3.81,233454,0.0,1.0
2024-07-02,3.91,3.93,3.751,3.77,131146,3.91,3.93,3.751,3.77,131146,0.0,1.0
2024-07-03,4.12,4.185,3.98,3.98,191996,4.12,4.185,3.98,3.98,191996,0.0,1.0
2024-07-05,4.26,4.32,4.16,4.16,213089,4.26,4.32,4.16,4.16,213089,0.0,1.0
2024-07-08,4.2,4.27,4.1509,4.25,134769,4.2,4.27,4.1509,4.25,134769,0.0,1.0
2024-07-09,4.21,4.255,4.115,4.22,400386,4.21,4.255,4.115,4.22,400386,0.0,1.0
2024-07-10,4.48,4.48,4.26,4.26,302147,4.48,4.48,4.26,4.26,302147,0.0,1.0
2024-07-11,4.55,4.5999,4.49,4.5,367895,4.55,4.5999,4.49,4.5,367895,0.0,1.0
2024-07-12,4.54,4.54,4.4202,4.48,143432,4.54,4.54,4.4202,4.48,143432,0.0,1.0
2024-07-15,4.59,4.59,4.42,4.54,250769,4.59,4.59,4.42,4.54,250769,0.0,1.0
2024-07-16,4.64,4.67,4.55,4.6,469088,4.64,4.67,4.55,4.6,469088,0.0,1.0
2024-07-17,4.32,4.65,4.29,4.65,320898,4.32,4.65,4.29,4.65,320898,0.0,1.0
2024-07-18,4.16,4.48,4.11,4.48,273668,4.16,4.48,4.11,4.48,273668,0.0,1.0
2024-07-19,4.12,4.21,4.01,4.05,155125,4.12,4.21,4.01,4.05,155125,0.0,1.0
2024-07-22,4.2,4.2,4.1,4.15,138153,4.2,4.2,4.1,4.15,138153,0.0,1.0
2024-07-23,4.35,4.35,4.16,4.23,214416,4.35,4.35,4.16,4.23,214416,0.0,1.0
2024-07-24,4.23,4.44,4.23,4.42,242940,4.23,4.44,4.23,4.42,242940,0.0,1.0
2024-07-25,4.06,4.17,4.06,4.1,241519,4.06,4.17,4.06,4.1,241519,0.0,1.0
2024-07-26,4.16,4.165,4.02,4.13,152670,4.16,4.165,4.02,4.13,152670,0.0,1.0
2024-07-29,4.12,4.245,4.09,4.2,106667,4.12,4.245,4.09,4.2,106667,0.0,1.0
2024-07-30,4.19,4.23,4.14,4.18,128485,4.19,4.23,4.14,4.18,128485,0.0,1.0
2024-07-31,4.49,4.52,4.25,4.25,311743,4.49,4.52,4.25,4.25,311743,0.0,1.0
2024-08-01,4.3,4.51,4.205,4.51,319490,4.3,4.51,4.205,4.51,319490,0.0,1.0
2024-08-02,4.03,4.33,4.005,4.32,243512,4.03,4.33,4.005,4.32,243512,0.0,1.0
2024-08-05,3.9,3.95,3.63,3.69,332039,3.9,3.95,3.63,3.69,332039,0.0,1.0
2024-08-06,4.03,4.11,3.83,3.86,279967,4.03,4.11,3.83,3.86,279967,0.0,1.0
2024-08-07,3.83,4.08,3.8,4.05,383402,3.83,4.08,3.8,4.05,383402,0.0,1.0
2024-08-08,3.88,3.95,3.83,3.9,169087,3.88,3.95,3.83,3.9,169087,0.0,1.0
2024-08-09,3.87,3.93,3.83,3.93,127443,3.87,3.93,3.83,3.93,127443,0.0,1.0
2024-08-12,4.08,4.115,3.95,3.95,318018,4.08,4.115,3.95,3.95,318018,0.0,1.0
2024-08-13,4.24,4.305,4.07,4.08,476620,4.24,4.305,4.07,4.08,476620,0.0,1.0
2024-08-14,4.04,4.23,3.82,4.01,403395,4.04,4.23,3.82,4.01,403395,0.0,1.0
2024-08-15,4.12,4.155,3.95,4.09,173800,4.12,4.155,3.95,4.09,173800,0.0,1.0
2024-08-16,4.27,4.31,4.13,4.13,256829,4.27,4.31,4.13,4.13,256829,0.0,1.0
2024-08-19,4.51,4.51,4.29,4.29,397303,4.51,4.51,4.29,4.29,397303,0.0,1.0
2024-08-20,4.62,4.66,4.5,4.6,440312,4.62,4.66,4.5,4.6,440312,0.0,1.0
2024-08-21,4.65,4.7,4.52,4.6,305740,4.65,4.7,4.52,4.6,305740,0.0,1.0
2024-08-22,4.64,4.71,4.48,4.61,364681,4.64,4.71,4.48,4.61,364681,0.0,1.0
2024-08-23,4.82,4.85,4.63,4.7,468135,4.82,4.85,4.63,4.7,468135,0.0,1.0
2024-08-26,4.64,4.89,4.63,4.89,376989,4.64,4.89,4.63,4.89,376989,0.0,1.0
2024-08-27,4.54,4.64,4.53,4.64,246382,4.54,4.64,4.53,4.64,246382,0.0,1.0
2024-08-28,4.38,4.51,4.31,4.51,351437,4.38,4.51,4.31,4.51,351437,0.0,1.0
2024-08-29,4.48,4.535,4.33,4.38,239123,4.48,4.535,4.33,4.38,239123,0.0,1.0
2024-08-30,4.54,4.61,4.48,4.49,837803,4.54,4.61,4.48,4.49,837803,0.0,1.0
2024-09-03,4.3,4.46,4.274,4.43,573515,4.3,4.46,4.274,4.43,573515,0.0,1.0
2024-09-04,4.53,4.56,4.27,4.27,319024,4.53,4.56,4.27,4.27,319024,0.0,1.0
2024-09-05,4.44,4.63,4.4193,4.61,269693,4.44,4.63,4.4193,4.61,269693,0.0,1.0
2024-09-06,4.2,4.46,4.2,4.46,401067,4.2,4.46,4.2,4.46,401067,0.0,1.0
2024-09-09,4.22,4.31,4.16,4.22,269105,4.22,4.31,4.16,4.22,269105,0.0,1.0
2024-09-10,4.29,4.38,4.22,4.25,299568,4.29,4.38,4.22,4.25,299568,0.0,1.0
2024-09-11,4.35,4.38,4.21,4.31,369899,4.35,4.38,4.21,4.31,369899,0.0,1.0
2024-09-12,4.68,4.68,4.46,4.46,520245,4.68,4.68,4.46,4.46,520245,0.0,1.0
2024-09-13,5.05,5.05,4.73,4.78,921049,5.05,5.05,4.73,4.78,921049,0.0,1.0
2024-09-16,4.88,5.16,4.78,5.16,2032955,4.88,5.16,4.78,5.16,2032955,0.0,1.0
2024-09-17,4.76,4.88,4.75,4.86,1082923,4.76,4.88,4.75,4.86,1082923,0.0,1.0
2024-09-18,4.65,4.965,4.65,4.81,1404201,4.65,4.965,4.65,4.81,1404201,0.0,1.0
2024-09-19,4.83,4.92,4.75,4.82,1715243,4.83,4.92,4.75,4.82,1715243,0.0,1.0
2024-09-20,5.03,5.03,4.855,5.0,12024986,5.03,5.03,4.855,5.0,12024986,0.0,1.0
2024-09-23,4.87,5.0,4.86,4.99,705999,4.87,5.0,4.86,4.99,705999,0.0,1.0
2024-09-24,4.86,4.94,4.8,4.94,608294,4.86,4.94,4.8,4.94,608294,0.0,1.0
2024-09-25,4.97,4.98,4.86,4.86,798646,4.97,4.98,4.86,4.86,798646,0.0,1.0
2024-09-26,4.92,5.03,4.92,5.0,763127,4.92,5.03,4.92,5.0,763127,0.0,1.0
2024-09-27,4.69,4.91,4.69,4.91,625411,4.69,4.91,4.69,4.91,625411,0.0,1.0
2024-09-30,4.6,4.69,4.56,4.68,394978,4.6,4.69,4.56,4.68,394978,0.0,1.0
2024-10-01,4.65,4.74,4.59,4.71,470243,4.65,4.74,4.59,4.71,470243,0.0,1.0
2024-10-02,4.61,4.69,4.575,4.65,345681,4.61,4.69,4.575,4.65,345681,0.0,1.0
2024-10-03,4.55,4.6,4.49,4.6,480019,4.55,4.6,4.49,4.6,480019,0.0,1.0
2024-10-04,4.47,4.59,4.44,4.54,562458,4.47,4.59,4.44,4.54,562458,0.0,1.0
2024-10-07,4.4,4.47,4.3519,4.47,653527,4.4,4.47,4.3519,4.47,653527,0.0,1.0
2024-10-08,4.34,4.39,4.125,4.36,735303,4.34,4.39,4.125,4.36,735303,0.0,1.0
2024-10-09,4.26,4.34,4.245,4.34,439001,4.26,4.34,4.245,4.34,439001,0.0,1.0
2024-10-10,4.46,4.46,4.21,4.25,510821,4.46,4.46,4.21,4.25,510821,0.0,1.0
2024-10-11,4.49,4.545,4.46,4.47,377319,4.49,4.545,4.46,4.47,377319,0.0,1.0
2024-10-14,4.5,4.5,4.42,4.45,175946,4.5,4.5,4.42,4.45,175946,0.0,1.0
2024-10-15,4.58,4.58,4.39,4.5,365491,4.58,4.58,4.39,4.5,365491,0.0,1.0
2024-10-16,4.7,4.71,4.57,4.61,356671,4.7,4.71,4.57,4.61,356671,0.0,1.0
2024-10-17,4.66,4.72,4.6,4.72,304543,4.66,4.72,4.6,4.72,304543,0.0,1.0
2024-10-18,4.82,4.89,4.69,4.73,476151,4.82,4.89,4.69,4.73,476151,0.0,1.0
2024-10-21,4.79,4.98,4.7211,4.88,444518,4.79,4.98,4.7211,4.88,444518,0.0,1.0
2024-10-22,4.88,4.94,4.815,4.88,390235,4.88,4.94,4.815,4.88,390235,0.0,1.0
2024-10-23,4.69,4.87,4.59,4.82,416485,4.69,4.87,4.59,4.82,416485,0.0,1.0
2024-10-24,4.71,4.76,4.595,4.76,342119,4.71,4.76,4.595,4.76,342119,0.0,1.0
2024-10-25,4.64,4.75,4.575,4.69,316737,4.64,4.75,4.575,4.69,316737,0.0,1.0
2024-10-28,4.57,4.64,4.48,4.64,358826,4.57,4.64,4.48,4.64,358826,0.0,1.0
2024-10-29,4.84,4.84,4.595,4.63,612520,4.84,4.84,4.595,4.63,612520,0.0,1.0
2024-10-30,4.8,4.88,4.65,4.88,362196,4.8,4.88,4.65,4.88,362196,0.0,1.0
2024-10-31,4.65,4.75,4.51,4.69,561294,4.65,4.75,4.51,4.69,561294,0.0,1.0
2024-11-01,4.52,4.71,4.51,4.67,401114,4.52,4.71,4.51,4.67,401114,0.0,1.0
2024-11-04,4.53,4.65,4.52,4.57,503733,4.53,4.65,4.52,4.57,503733,0.0,1.0
2024-11-05,4.45,4.58,4.435,4.58,532100,4.45,4.58,4.435,4.58,532100,0.0,1.0
2024-11-06,4.28,4.4,4.17,4.33,666735,4.28,4.4,4.17,4.33,666735,0.0,1.0
2024-11-07,4.43,4.4498,4.28,4.43,391652,4.43,4.4498,4.28,4.43,391652,0.0,1.0
2024-11-08,4.36,4.39,4.26,4.33,501210,4.36,4.39,4.26,4.33,501210,0.0,1.0
2024-11-11,4.1,4.23,3.99,4.22,543250,4.1,4.23,3.99,4.22,543250,0.0,1.0
2024-11-12,4.06,4.1,3.97,4.1,635635,4.06,4.1,3.97,4.1,635635,0.0,1.0
2024-11-13,3.83,4.05,3.67,4.04,842969,3.83,4.05,3.67,4.04,842969,0.0,1.0
2024-11-14,4.0,4.055,3.78,3.8,641702,4.0,4.055,3.78,3.8,641702,0.0,1.0
2024-11-15,3.92,4.0,3.855,3.9,550907,3.92,4.0,3.855,3.9,550907,0.0,1.0
2024-11-18,4.11,4.17,4.0,4.08,419778,4.11,4.17,4.0,4.08,419778,0.0,1.0
2024-11-19,4.13,4.15,4.07,4.14,409515,4.13,4.15,4.07,4.14,409515,0.0,1.0
2024-11-20,4.13,4.18,4.1,4.15,242931,4.13,4.18,4.1,4.15,242931,0.0,1.0
2024-11-21,4.17,4.19,4.09,4.17,198327,4.17,4.19,4.09,4.17,198327,0.0,1.0
2024-11-22,4.17,4.235,4.15,4.18,317897,4.17,4.235,4.15,4.18,317897,0.0,1.0
2024-11-25,4.11,4.12,3.99,4.06,353699,4.11,4.12,3.99,4.06,353699,0.0,1.0
2024-11-26,4.08,4.105,4.02,4.09,197580,4.08,4.105,4.02,4.09,197580,0.0,1.0
2024-11-27,4.09,4.155,4.07,4.15,213270,4.09,4.155,4.07,4.15,213270,0.0,1.0
2024-11-29,3.79,3.91,3.785,3.9,415629,3.79,3.91,3.785,3.9,415629,0.0,1.0
2024-12-02,3.66,3.83,3.625,3.77,430308,3.66,3.83,3.625,3.77,430308,0.0,1.0
2024-12-03,3.81,3.82,3.68,3.69,283805,3.81,3.82,3.68,3.69,283805,0.0,1.0
2024-12-04,3.73,3.83,3.72,3.83,273778,3.73,3.83,3.72,3.83,273778,0.0,1.0
2024-12-05,3.78,3.83,3.74,3.74,224730,3.78,3.83,3.74,3.74,224730,0.0,1.0
2024-12-06,3.81,3.81,3.71,3.81,346565,3.81,3.81,3.71,3.81,346565,0.0,1.0
2024-12-09,3.87,4.07,3.87,3.9,404826,3.87,4.07,3.87,3.9,404826,0.0,1.0
2024-12-10,3.97,4.008,3.91,3.98,356311,3.97,4.008,3.91,3.98,356311,0.0,1.0
2024-12-11,4.14,4.14,3.97,4.0,408101,4.14,4.14,3.97,4.0,408101,0.0,1.0
2024-12-12,3.89,4.06,3.865,4.02,285298,3.89,4.06,3.865,4.02,285298,0.0,1.0
2024-12-13,3.79,3.885,3.705,3.85,322829,3.79,3.885,3.705,3.85,322829,0.0,1.0
2024-12-16,3.71,3.82,3.71,3.81,450218,3.71,3.82,3.71,3.81,450218,0.0,1.0
2024-12-17,3.79,3.81,3.645,3.72,493763,3.79,3.81,3.645,3.72,493763,0.0,1.0
2024-12-18,3.55,3.81,3.55,3.76,752970,3.55,3.81,3.55,3.76,752970,0.0,1.0
2024-12-19,3.31,3.64,3.3,3.64,1100933,3.31,3.64,3.3,3.64,1100933,0.0,1.0
2024-12-20,3.46,3.545,3.32,3.34,1170405,3.46,3.545,3.32,3.34,1170405,0.0,1.0
2024-12-23,3.49,3.505,3.42,3.49,349765,3.49,3.505,3.42,3.49,349765,0.0,1.0
2024-12-24,3.53,3.54,3.465,3.5,109055,3.53,3.54,3.465,3.5,109055,0.0,1.0
2024-12-26,3.58,3.62,3.56,3.57,99662,3.58,3.62,3.56,3.57,99662,0.0,1.0
2024-12-27,3.54,3.54,3.45,3.53,184111,3.54,3.54,3.45,3.53,184111,0.0,1.0
2024-12-30,3.4,3.57,3.285,3.29,355883,3.4,3.57,3.285,3.29,355883,0.0,1.0
2024-12-31,3.5,3.52,3.39,3.39,396922,3.5,3.52,3.39,3.39,396922,0.0,1.0
2025-01-02,3.67,3.72,3.55,3.55,259818,3.67,3.72,3.55,3.55,259818,0.0,1.0
2025-01-03,3.65,3.67,3.63,3.65,172524,3.65,3.67,3.63,3.65,172524,0.0,1.0
2025-01-06,3.62,3.8,3.6,3.6,368002,3.62,3.8,3.6,3.6,368002,0.0,1.0
2025-01-07,3.66,3.7606,3.601,3.67,323388,3.66,3.7606,3.601,3.67,323388,0.0,1.0
2025-01-08,3.79,3.815,3.56,3.71,397099,3.79,3.815,3.56,3.71,397099,0.0,1.0
2025-01-10,3.75,3.9,3.715,3.83,336587,3.75,3.9,3.715,3.83,336587,0.0,1.0
2025-01-13,3.58,3.7,3.58,3.7,322537,3.58,3.7,3.58,3.7,322537,0.0,1.0
2025-01-14,3.78,3.78,3.6,3.6,558548,3.78,3.78,3.6,3.6,558548,0.0,1.0
2025-01-15,3.77,3.87,3.72,3.83,219238,3.77,3.87,3.72,3.83,219238,0.0,1.0
2025-01-16,3.69,3.83,3.59,3.78,900786,3.69,3.83,3.59,3.78,900786,0.0,1.0
2025-01-17,3.62,3.7,3.56,3.66,339768,3.62,3.7,3.56,3.66,339768,0.0,1.0
2025-01-21,3.71,3.73,3.63,3.64,377387,3.71,3.73,3.63,3.64,377387,0.0,1.0
2025-01-22,3.66,3.73,3.62,3.73,392952,3.66,3.73,3.62,3.73,392952,0.0,1.0
2025-01-23,3.62,3.66,3.57,3.62,295051,3.62,3.66,3.57,3.62,295051,0.0,1.0
2025-01-24,3.73,3.76,3.68,3.73,365817,3.73,3.76,3.68,3.73,365817,0.0,1.0
2025-01-27,3.55,3.69,3.5,3.69,493748,3.55,3.69,3.5,3.69,493748,0.0,1.0
2025-01-28,3.63,3.7,3.54,3.57,414873,3.63,3.7,3.54,3.57,414873,0.0,1.0
2025-01-29,3.68,3.705,3.61,3.61,296666,3.68,3.705,3.61,3.61,296666,0.0,1.0
2025-01-30,3.78,3.85,3.721,3.79,435791,3.78,3.85,3.721,3.79,435791,0.0,1.0
2025-01-31,3.73,3.805,3.695,3.77,542768,3.73,3.805,3.695,3.77,542768,0.0,1.0
2025-02-03,3.63,3.73,3.615,3.72,426252,3.63,3.73,3.615,3.72,426252,0.0,1.0
2025-02-04,3.73,3.73,3.63,3.69,491595,3.73,3.73,3.63,3.69,491595,0.0,1.0
2025-02-05,3.89,3.945,3.75,3.75,500821,3.89,3.945,3.75,3.75,500821,0.0,1.0
2025-02-06,4.01,4.01,3.8601,3.89,537801,4.01,4.01,3.8601,3.89,537801,0.0,1.0
2025-02-07,3.98,4.09,3.98,4.05,420177,3.98,4.09,3.98,4.05,420177,0.0,1.0
2025-02-10,4.05,4.12,4.04,4.07,326597,4.05,4.12,4.04,4.07,326597,0.0,1.0
2025-02-11,4.02,4.08,3.96,4.02,436470,4.02,4.08,3.96,4.02,436470,0.0,1.0
2025-02-12,4.16,4.16,3.94,3.96,690837,4.16,4.16,3.94,3.96,690837,0.0,1.0
2025-02-13,4.22,4.22,4.09,4.18,532819,4.22,4.22,4.09,4.18,532819,0.0,1.0
2025-02-14,4.04,4.23,4.03,4.23,298917,4.04,4.23,4.03,4.23,298917,0.0,1.0
2025-02-18,4.06,4.14,4.045,4.14,356109,4.06,4.14,4.045,4.14,356109,0.0,1.0
2025-02-19,4.03,4.08,3.97,4.05,303714,4.03,4.08,3.97,4.05,303714,0.0,1.0
2025-02-20,3.99,4.11,3.98,4.03,323911,3.99,4.11,3.98,4.03,323911,0.0,1.0
2025-02-21,3.81,3.98,3.81,3.96,323945,3.81,3.98,3.81,3.96,323945,0.0,1.0
2025-02-24,3.88,3.9,3.765,3.9,458416,3.88,3.9,3.765,3.9,458416,0.0,1.0
2025-02-25,3.76,3.86,3.67,3.84,453282,3.76,3.86,3.67,3.84,453282,0.0,1.0
2025-02-26,3.84,3.9,3.68,3.68,351876,3.84,3.9,3.68,3.68,351876,0.0,1.0
2025-02-27,3.67,3.83,3.67,3.8,398072,3.67,3.83,3.67,3.8,398072,0.0,1.0
2025-02-28,3.7,3.71,3.57,3.63,707312,3.7,3.71,3.57,3.63,707312,0.0,1.0
2025-03-03,3.69,3.81,3.655,3.8,279129,3.69,3.81,3.655,3.8,279129,0.0,1.0
2025-03-04,3.77,3.835,3.655,3.74,390203,3.77,3.835,3.655,3.74,390203,0.0,1.0
2025-03-05,3.99,3.99,3.76,3.76,359373,3.99,3.99,3.76,3.76,359373,0.0,1.0
2025-03-06,4.06,4.12,3.94,3.94,487975,4.06,4.12,3.94,3.94,487975,0.0,1.0
2025-03-07,3.96,4.11,3.8911,4.05,297968,3.96,4.11,3.8911,4.05,297968,0.0,1.0
2025-03-10,3.82,4.0,3.745,4.0,365710,3.82,4.0,3.745,4.0,365710,0.0,1.0
2025-03-11,3.98,4.0,3.85,3.89,498487,3.98,4.0,3.85,3.89,498487,0.0,1.0
2025-03-12,4.06,4.06,3.86,3.97,423755,4.06,4.06,3.86,3.97,423755,0.0,1.0
2025-03-13,4.43,4.58,4.03,4.19,1365213,4.43,4.58,4.03,4.19,1365213,0.0,1.0
2025-03-14,4.4,4.495,4.37,4.45,605030,4.4,4.495,4.37,4.45,605030,0.0,1.0
2025-03-17,4.56,4.56,4.4,4.45,1068634,4.56,4.56,4.4,4.45,1068634,0.0,1.0
2025-03-18,4.51,4.645,4.32,4.6,604971,4.51,4.645,4.32,4.6,604971,0.0,1.0
2025-03-19,4.5,4.53,4.42,4.5,714054,4.5,4.53,4.42,4.5,714054,0.0,1.0
2025-03-20,4.56,4.605,4.48,4.48,637387,4.56,4.605,4.48,4.48,637387,0.0,1.0
2025-03-21,4.34,4.5633,4.34,4.49,3187664,4.34,4.5633,4.34,4.49,3187664,0.0,1.0
2025-03-24,4.53,4.61,4.37,4.37,871399,4.53,4.61,4.37,4.37,871399,0.0,1.0
2025-03-25,4.67,4.6799,4.55,4.57,1074030,4.67,4.6799,4.55,4.57,1074030,0.0,1.0
2025-03-26,4.61,4.69,4.58,4.67,525085,4.61,4.69,4.58,4.67,525085,0.0,1.0
2025-03-27,4.67,4.88,4.635,4.68,622677,4.67,4.88,4.635,4.68,622677,0.0,1.0
2025-03-28,4.55,4.75,4.52,4.7,1184325,4.55,4.75,4.52,4.7,1184325,0.0,1.0
2025-03-31,4.64,4.665,4.5,4.54,1049974,4.64,4.665,4.5,4.54,1049974,0.0,1.0
2025-04-01,4.77,4.8,4.6,4.6,888043,4.77,4.8,4.6,4.6,888043,0.0,1.0
2025-04-02,4.99,5.0,4.75,4.8,1021351,4.99,5.0,4.75,4.8,1021351,0.0,1.0
2025-04-03,4.97,5.075,4.68,4.68,1173230,4.97,5.075,4.68,4.68,1173230,0.0,1.0
2025-04-04,4.42,4.78,4.3901,4.77,947885,4.42,4.78,4.3901,4.77,947885,0.0,1.0
2025-04-07,4.28,4.49,4.22,4.22,1269084,4.28,4.49,4.22,4.22,1269084,0.0,1.0
2025-04-08,4.25,4.51,4.23,4.48,1976770,4.25,4.51,4.23,4.48,1976770,0.0,1.0
2025-04-09,4.88,4.885,4.405,4.46,2267939,4.88,4.885,4.405,4.46,2267939,0.0,1.0
2025-04-10,5.14,5.165,4.85,4.92,2024271,5.14,5.165,4.85,4.92,2024271,0.0,1.0
2025-04-11,5.34,5.485,5.23,5.26,2040185,5.34,5.485,5.23,5.26,2040185,0.0,1.0
2025-04-14,5.42,5.445,5.17,5.28,1442976,5.42,5.445,5.17,5.28,1442976,0.0,1.0
2025-04-15,5.41,5.46,5.14,5.46,1252213,5.41,5.46,5.14,5.46,1252213,0.0,1.0
2025-04-16,5.52,5.65,5.415,5.65,1637794,5.52,5.65,5.415,5.65,1637794,0.0,1.0
2025-04-17,5.44,5.5,5.19,5.46,1044634,5.44,5.5,5.19,5.46,1044634,0.0,1.0
2025-04-21,5.51,5.74,5.41,5.62,1285231,5.51,5.74,5.41,5.62,1285231,0.0,1.0
2025-04-22,5.53,5.56,5.27,5.53,1523594,5.53,5.56,5.27,5.53,1523594,0.0,1.0
2025-04-23,5.39,5.465,5.24,5.28,1452728,5.39,5.465,5.24,5.28,1452728,0.0,1.0
2025-04-24,5.47,5.53,5.405,5.5,921283,5.47,5.53,5.405,5.5,921283,0.0,1.0
2025-04-25,5.4,5.465,5.29,5.29,886486,5.4,5.465,5.29,5.29,886486,0.0,1.0
2025-04-28,5.45,5.45,5.295,5.36,858693,5.45,5.45,5.295,5.36,858693,0.0,1.0
2025-04-29,5.29,5.395,5.21,5.33,914192,5.29,5.395,5.21,5.33,914192,0.0,1.0
2025-04-30,5.49,5.5,5.22,5.22,784982,5.49,5.5,5.22,5.22,784982,0.0,1.0
2025-05-01,5.32,5.43,5.3,5.34,868282,5.32,5.43,5.3,5.34,868282,0.0,1.0
2025-05-02,5.34,5.42,5.2701,5.42,661001,5.34,5.42,5.2701,5.42,661001,0.0,1.0
2025-05-05,5.51,5.51,5.3705,5.49,1033643,5.51,5.51,5.3705,5.49,1033643,0.0,1.0
2025-05-06,5.93,5.95,5.56,5.6,1237922,5.93,5.95,5.56,5.6,1237922,0.0,1.0
2025-05-07,5.81,5.977,5.8,5.95,1513802,5.81,5.977,5.8,5.95,1513802,0.0,1.0
2025-05-08,5.85,6.03,5.67,5.74,931184,5.85,6.03,5.67,5.74,931184,0.0,1.0
2025-05-09,6.04,6.07,5.721,5.9,917813,6.04,6.07,5.721,5.9,917813,0.0,1.0
2025-05-12,5.58,5.96,5.58,5.87,1186488,5.58,5.96,5.58,5.87,1186488,0.0,1.0
2025-05-13,5.82,5.84,5.6,5.6,975391,5.82,5.84,5.6,5.6,975391,0.0,1.0
2025-05-14,5.59,5.71,5.57,5.7,730737,5.59,5.71,5.57,5.7,730737,0.0,1.0
2025-05-15,5.73,5.74,5.6,5.69,1003937,5.73,5.74,5.6,5.69,1003937,0.0,1.0
2025-05-16,5.65,5.67,5.535,5.6,1121605,5.65,5.67,5.535,5.6,1121605,0.0,1.0
2025-05-19,5.97,6.05,5.69,5.99,1057986,5.97,6.05,5.69,5.99,1057986,0.0,1.0
2025-05-20,6.19,6.28,5.9,6.01,3436074,6.19,6.28,5.9,6.01,3436074,0.0,1.0
2025-05-21,6.28,6.395,6.24,6.3,1645778,6.28,6.395,6.24,6.3,1645778,0.0,1.0
2025-05-22,6.14,6.295,6.12,6.29,998074,6.14,6.295,6.12,6.29,998074,0.0,1.0
2025-05-23,6.39,6.4,6.22,6.28,1311638,6.39,6.4,6.22,6.28,1311638,0.0,1.0
2025-05-27,6.41,6.52,6.32,6.39,1280282,6.41,6.52,6.32,6.39,1280282,0.0,1.0
2025-05-28,6.48,6.5,6.375,6.45,831272,6.48,6.5,6.375,6.45,831272,0.0,1.0
2025-05-29,6.45,6.59,6.43,6.57,962396,6.45,6.59,6.43,6.57,962396,0.0,1.0
2025-05-30,6.53,6.565,6.39,6.39,676722,6.53,6.565,6.39,6.39,676722,0.0,1.0
2025-06-02,6.79,6.97,6.665,6.67,2396158,6.79,6.97,6.665,6.67,2396158,0.0,1.0
2025-06-03,6.87,6.87,6.63,6.7,934577,6.87,6.87,6.63,6.7,934577,0.0,1.0
2025-06-04,6.88,6.98,6.795,6.9,997890,6.88,6.98,6.795,6.9,997890,0.0,1.0
2025-06-05,6.76,7.005,6.62,6.91,1999067,6.76,7.005,6.62,6.91,1999067,0.0,1.0
2025-06-06,6.3,6.81,6.285,6.77,3902528,6.3,6.81,6.285,6.77,3902528,0.0,1.0
2025-06-09,6.46,6.51,6.24,6.33,2423063,6.46,6.51,6.24,6.33,2423063,0.0,1.0
2025-06-10,6.39,6.56,6.31,6.48,1313825,6.39,6.56,6.31,6.48,1313825,0.0,1.0
2025-06-11,6.58,6.58,6.36,6.41,1564710,6.58,6.58,6.36,6.41,1564710,0.0,1.0
2025-06-12,6.74,6.78,6.57,6.69,2011233,6.74,6.78,6.57,6.69,2011233,0.0,1.0
2025-06-13,6.7,6.855,6.67,6.83,1935478,6.7,6.855,6.67,6.83,1935478,0.0,1.0
2025-06-16,6.92,6.94,6.61,6.61,2120295,6.92,6.94,6.61,6.61,2120295,0.0,1.0
2025-06-17,6.85,6.97,6.83,6.97,1607241,6.85,6.97,6.83,6.97,1607241,0.0,1.0
2025-06-18,6.85,6.94,6.745,6.87,1687166,6.85,6.94,6.745,6.87,1687166,0.0,1.0
2025-06-20,6.85,6.955,6.73,6.85,5536020,6.85,6.955,6.73,6.85,5536020,0.0,1.0
2025-06-23,6.83,7.02,6.83,6.85,1458166,6.83,7.02,6.83,6.85,1458166,0.0,1.0
2025-06-24,6.62,6.68,6.31,6.59,2399015,6.62,6.68,6.31,6.59,2399015,0.0,1.0
2025-06-25,6.89,6.91,6.53,6.57,1818818,6.89,6.91,6.53,6.57,1818818,0.0,1.0
2025-06-26,6.8,6.92,6.78,6.9,795720,6.8,6.92,6.78,6.9,795720,0.0,1.0
2025-06-27,6.56,6.645,6.42,6.59,1226530,6.56,6.645,6.42,6.59,1226530,0.0,1.0
2025-06-30,6.72,6.74,6.57,6.61,890415,6.72,6.74,6.57,6.61,890415,0.0,1.0
2025-07-01,6.8,6.97,6.77,6.85,611416,6.8,6.97,6.77,6.85,611416,0.0,1.0
2025-07-02,6.88,6.9589,6.8,6.85,960590,6.88,6.9589,6.8,6.85,960590,0.0,1.0
2025-07-03,6.98,6.98,6.78,6.79,627408,6.98,6.98,6.78,6.79,627408,0.0,1.0
2025-07-07,7.16,7.199,6.8,6.95,1599980,7.16,7.199,6.8,6.95,1599980,0.0,1.0
2025-07-08,6.91,7.23,6.83,7.2,1103832,6.91,7.23,6.83,7.2,1103832,0.0,1.0
2025-07-09,6.97,7.06,6.8306,6.91,888864,6.97,7.06,6.8306,6.91,888864,0.0,1.0
2025-07-10,7.01,7.15,6.94,7.02,657033,7.01,7.15,6.94,7.02,657033,0.0,1.0
2025-07-11,7.05,7.195,7.01,7.11,1165815,7.05,7.195,7.01,7.11,1165815,0.0,1.0
2025-07-14,7.21,7.265,7.05,7.1,1554880,7.21,7.265,7.05,7.1,1554880,0.0,1.0
2025-07-15,7.12,7.3,6.98,7.3,1427364,7.12,7.3,6.98,7.3,1427364,0.0,1.0
2025-07-16,7.02,7.16,6.83,7.15,1981083,7.02,7.16,6.83,7.15,1981083,0.0,1.0
2025-07-17,7.01,7.02,6.79,6.96,968238,7.01,7.02,6.79,6.96,968238,0.0,1.0
2025-07-18,6.91,7.12,6.88,7.12,771280,6.91,7.12,6.88,7.12,771280,0.0,1.0
2025-07-21,7.17,7.28,6.965,7.0,1096007,7.17,7.28,6.965,7.0,1096007,0.0,1.0
2025-07-22,7.38,7.41,7.065,7.29,1227989,7.38,7.41,7.065,7.29,1227989,0.0,1.0
2025-07-23,7.52,7.58,7.34,7.36,1054174,7.52,7.58,7.34,7.36,1054174,0.0,1.0
2025-07-24,7.36,7.72,7.23,7.43,774721,7.36,7.72,7.23,7.43,774721,0.0,1.0
2025-07-25,7.37,7.37,7.185,7.26,628747,7.37,7.37,7.185,7.26,628747,0.0,1.0
2025-07-28,7.22,7.3,7.06,7.27,796620,7.22,7.3,7.06,7.27,796620,0.0,1.0
2025-07-29,7.19,7.31,7.18,7.28,732181,7.19,7.31,7.18,7.28,732181,0.0,1.0
2025-07-30,6.86,7.1499,6.825,7.11,775414,6.86,7.1499,6.825,7.11,775414,0.0,1.0
2025-07-31,6.95,7.03,6.87,6.89,809425,6.95,7.03,6.87,6.89,809425,0.0,1.0
2025-08-01,7.1,7.18,6.975,7.1,1188685,7.1,7.18,6.975,7.1,1188685,0.0,1.0
2025-08-04,7.44,7.5,7.23,7.23,858249,7.44,7.5,7.23,7.23,858249,0.0,1.0
2025-08-05,7.71,7.77,7.355,7.4,1504738,7.71,7.77,7.355,7.4,1504738,0.0,1.0
2025-08-06,7.99,8.005,7.67,7.8,1761106,7.99,8.005,7.67,7.8,1761106,0.0,1.0
2025-08-07,8.01,8.125,7.9301,8.05,1342469,8.01,8.125,7.9301,8.05,1342469,0.0,1.0
2025-08-08,7.46,8.18,7.4,8.08,2147511,7.46,8.18,7.4,8.08,2147511,0.0,1.0
2025-08-11,7.18,7.37,7.03,7.37,2039603,7.18,7.37,7.03,7.37,2039603,0.0,1.0
2025-08-12,7.0,7.1705,6.6512,7.16,4516866,7.0,7.1705,6.6512,7.16,4516866,0.0,1.0
2025-08-13,6.87,7.13,6.83,7.13,1210655,6.87,7.13,6.83,7.13,1210655,0.0,1.0
2025-08-14,6.81,6.9099,6.76,6.9,1025794,6.81,6.9099,6.76,6.9,1025794,0.0,1.0
2025-08-15,6.9,7.036,6.79,6.8,1495140,6.9,7.036,6.79,6.8,1495140,0.0,1.0
2025-08-18,6.94,7.0,6.7307,6.91,741362,6.94,7.0,6.7307,6.91,741362,0.0,1.0
2025-08-19,6.74,6.97,6.695,6.97,1016344,6.74,6.97,6.695,6.97,1016344,0.0,1.0
2025-08-20,6.87,6.9,6.76,6.81,1030909,6.87,6.9,6.76,6.81,1030909,0.0,1.0
2025-08-21,7.03,7.03,6.82,6.82,960964,7.03,7.03,6.82,6.82,960964,0.0,1.0
2025-08-22,7.11,7.21,6.87,6.95,2033561,7.11,7.21,6.87,6.95,2033561,0.0,1.0
2025-08-25,7.34,7.41,7.08,7.11,1398606,7.34,7.41,7.08,7.11,1398606,0.0,1.0
2025-08-26,7.95,7.95,7.39,7.39,2548825,7.95,7.95,7.39,7.39,2548825,0.0,1.0
2025-08-27,8.14,8.215,7.83,7.89,2633772,8.14,8.215,7.83,7.89,2633772,0.0,1.0
2025-08-28,8.2,8.3,8.03,8.13,1650728,8.2,8.3,8.03,8.13,1650728,0.0,1.0
2025-08-29,8.68,8.735,8.1,8.14,3370883,8.68,8.735,8.1,8.14,3370883,0.0,1.0
2025-09-02,8.75,8.92,8.59,8.78,3121208,8.75,8.92,8.59,8.78,3121208,0.0,1.0
2025-09-03,9.1,9.58,8.85,8.86,2690159,9.1,9.58,8.85,8.86,2690159,0.0,1.0
2025-09-04,8.91,9.18,8.855,9.0,1361365,8.91,9.18,8.855,9.0,1361365,0.0,1.0
2025-09-05,9.18,9.22,8.94,9.1,1674932,9.18,9.22,8.94,9.1,1674932,0.0,1.0
2025-09-08,9.22,9.555,9.215,9.27,1605366,9.22,9.555,9.215,9.27,1605366,0.0,1.0
2025-09-09,9.38,9.41,9.165,9.27,1868115,9.38,9.41,9.165,9.27,1868115,0.0,1.0
2025-09-10,9.61,9.69,9.315,9.48,1472457,9.61,9.69,9.315,9.48,1472457,0.0,1.0
2025-09-11,9.74,9.77,9.55,9.57,1723967,9.74,9.77,9.55,9.57,1723967,0.0,1.0
2025-09-12,9.77,9.8,9.6301,9.8,1386421,9.77,9.8,9.6301,9.8,1386421,0.0,1.0
2025-09-15,9.86,9.89,9.65,9.68,2308806,9.86,9.89,9.65,9.68,2308806,0.0,1.0
2025-09-16,9.66,9.95,9.495,9.9,1977505,9.66,9.95,9.495,9.9,1977505,0.0,1.0
2025-09-17,9.53,9.78,9.44,9.52,1394597,9.53,9.78,9.44,9.52,1394597,0.0,1.0
2025-09-18,9.19,9.51,9.11,9.48,1846677,9.19,9.51,9.11,9.48,1846677,0.0,1.0
2025-09-19,9.51,9.775,9.175,9.18,10536405,9.51,9.775,9.175,9.18,10536405,0.0,1.0
2025-09-22,9.99,9.99,9.7,9.8,1640815,9.99,9.99,9.7,9.8,1640815,0.0,1.0
2025-09-23,9.42,10.07,8.89,10.07,4173589,9.42,10.07,8.89,10.07,4173589,0.0,1.0
2025-09-24,9.36,9.52,9.21,9.37,1051448,9.36,9.52,9.21,9.37,1051448,0.0,1.0
2025-09-25,9.39,9.5,9.2154,9.38,1261005,9.39,9.5,9.2154,9.38,1261005,0.0,1.0
2025-09-26,9.65,9.675,9.28,9.45,1613710,9.65,9.675,9.28,9.45,1613710,0.0,1.0
2025-09-29,9.82,10.078,9.75,9.86,1493986,9.82,10.078,9.75,9.86,1493986,0.0,1.0
2025-09-30,9.8,9.9667,9.65,9.75,2067759,9.8,9.9667,9.65,9.75,2067759,0.0,1.0
2025-10-01,10.15,10.16,9.81,9.87,1199892,10.15,10.16,9.81,9.87,1199892,0.0,1.0
2025-10-02,9.98,10.25,9.67,10.25,1498617,9.98,10.25,9.67,10.25,1498617,0.0,1.0
2025-10-03,10.05,10.155,9.97,10.02,845590,10.05,10.155,9.97,10.02,845590,0.0,1.0
2025-10-06,10.41,10.52,10.21,10.25,1897469,10.41,10.52,10.21,10.25,1897469,0.0,1.0
2025-10-07,10.37,10.855,10.34,10.58,1527017,10.37,10.855,10.34,10.58,1527017,0.0,1.0
2025-10-08,10.79,10.87,10.63,10.64,3274555,10.79,10.87,10.63,10.64,3274555,0.0,1.0
2025-10-09,10.25,10.9386,10.1024,10.8,954575,10.25,10.9386,10.1024,10.8,954575,0.0,1.0
2025-10-10,10.07,10.497,10.045,10.3,947257,10.07,10.497,10.045,10.3,947257,0.0,1.0
2025-10-13,10.73,10.77,10.44,10.48,857382,10.73,10.77,10.44,10.48,857382,0.0,1.0
2025-10-14,10.75,10.935,10.41,10.62,865482,10.75,10.935,10.41,10.62,865482,0.0,1.0
2025-10-15,11.04,11.22,10.94,10.99,1468923,11.04,11.22,10.94,10.99,1468923,0.0,1.0
2025-10-16,10.96,11.24,10.875,11.19,1340217,10.96,11.24,10.875,11.19,1340217,0.0,1.0
2025-10-17,10.16,10.79,9.92,10.68,1638268,10.16,10.79,9.92,10.68,1638268,0.0,1.0
2025-10-20,10.43,10.55,10.24,10.3,1241306,10.43,10.55,10.24,10.3,1241306,0.0,1.0
2025-10-21,9.48,9.805,9.06,9.8,2084030,9.48,9.805,9.06,9.8,2084030,0.0,1.0
2025-10-22,9.61,9.66,9.12,9.18,986687,9.61,9.66,9.12,9.18,986687,0.0,1.0
2025-10-23,9.87,9.94,9.6501,9.89,974912,9.87,9.94,9.6501,9.89,974912,0.0,1.0
2025-10-24,9.93,10.03,9.67,9.67,1034322,9.93,10.03,9.67,9.67,1034322,0.0,1.0
2025-10-27,9.09,9.65,8.93,9.51,1515844,9.09,9.65,8.93,9.51,1515844,0.0,1.0
2025-10-28,9.19,9.195,8.75,8.85,1254264,9.19,9.195,8.75,8.85,1254264,0.0,1.0
2025-10-29,9.34,9.7,9.16,9.63,1953910,9.34,9.7,9.16,9.63,1953910,0.0,1.0
2025-10-30,10.1,10.51,9.55,9.63,1118308,10.1,10.51,9.55,9.63,1118308,0.0,1.0
2025-10-31,9.88,10.135,9.69,10.13,1006454,9.88,10.135,9.69,10.13,1006454,0.0,1.0
2025-11-03,10.2,10.25,9.78,9.88,791295,10.2,10.25,9.78,9.88,791295,0.0,1.0
2025-11-04,9.6,10.0,9.56,9.92,866065,9.6,10.0,9.56,9.92,866065,0.0,1.0
2025-11-05,9.79,9.95,9.7,9.7,624745,9.79,9.95,9.7,9.7,624745,0.0,1.0
2025-11-06,9.61,10.035,9.59,9.91,669291,9.61,10.035,9.59,9.91,669291,0.0,1.0
2025-11-07,9.85,9.86,9.553,9.79,1078571,9.85,9.86,9.553,9.79,1078571,0.0,1.0
2025-11-10,10.77,10.94,10.29,10.5,3128196,10.77,10.94,10.29,10.5,3128196,0.0,1.0
2025-11-11,10.96,11.09,10.68,11.0,1428434,10.96,11.09,10.68,11.0,1428434,0.0,1.0
2025-11-12,11.33,11.435,10.8503,11.03,1880131,11.33,11.435,10.8503,11.03,1880131,0.0,1.0
2025-11-13,11.37,11.78,11.26,11.45,1377695,11.37,11.78,11.26,11.45,1377695,0.0,1.0
2025-11-14,11.25,11.315,10.661,10.8,1168684,11.25,11.315,10.661,10.8,1168684,0.0,1.0
2025-11-17,11.32,11.52,11.15,11.36,961720,11.32,11.52,11.15,11.36,961720,0.0,1.0
2025-11-18,11.7,11.758,11.24,11.45,1351395,11.7,11.758,11.24,11.45,1351395,0.0,1.0
2025-11-19,11.82,12.01,11.62,11.88,1361123,11.82,12.01,11.62,11.88,1361123,0.0,1.0
2025-11-20,11.36,12.17,11.29,12.09,1577030,11.36,12.17,11.29,12.09,1577030,0.0,1.0
2025-11-21,11.63,11.871,11.25,11.44,1299044,11.63,11.871,11.25,11.44,1299044,0.0,1.0
2025-11-24,12.79,12.835,11.75,11.76,2296271,12.79,12.835,11.75,11.76,2296271,0.0,1.0
2025-11-25,13.12,13.295,12.69,12.81,1757761,13.12,13.295,12.69,12.81,1757761,0.0,1.0
2025-11-26,14.02,14.03,13.21,13.34,1785698,14.02,14.03,13.21,13.34,1785698,0.0,1.0