date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-03-15,0.28,0.285,0.27,0.27,28273,1960.0,1995.0,1890.0,1890.0,4.039,0.0,1.0
2011-03-16,0.27,0.3,0.26,0.28,61552,1890.0,2100.0,1820.0,1960.0,8.79314285714286,0.0,1.0
2011-03-17,0.29,0.29,0.27,0.29,12800,2030.0,2030.0,1890.0,2030.0,1.82857142857143,0.0,1.0
2011-03-18,0.285,0.285,0.285,0.285,5000,1995.0,1995.0,1995.0,1995.0,0.714285714285714,0.0,1.0
2011-03-21,0.271,0.285,0.269,0.285,45825,1897.0,1995.0,1883.0,1995.0,6.54642857142857,0.0,1.0
2011-03-22,0.271,0.271,0.271,0.271,2370,1897.0,1897.0,1897.0,1897.0,0.338571428571429,0.0,1.0
2011-03-23,0.265,0.28,0.265,0.28,11900,1855.0,1960.0,1855.0,1960.0,1.7,0.0,1.0
2011-03-24,0.26,0.27,0.26,0.26,54265,1820.0,1890.0,1820.0,1820.0,7.75214285714286,0.0,1.0
2011-03-25,0.25,0.26,0.25,0.26,6150,1750.0,1820.0,1750.0,1820.0,0.878571428571429,0.0,1.0
2011-03-28,0.28,0.285,0.26,0.26,13070,1960.0,1995.0,1820.0,1820.0,1.86714285714286,0.0,1.0
2011-03-29,0.26,0.29,0.25,0.25,14150,1820.0,2030.0,1750.0,1750.0,2.02142857142857,0.0,1.0
2011-03-30,0.26,0.28,0.26,0.26,10600,1820.0,1960.0,1820.0,1820.0,1.51428571428571,0.0,1.0
2011-03-31,0.26,0.28,0.26,0.28,9810,1820.0,1960.0,1820.0,1960.0,1.40142857142857,0.0,1.0
2011-04-01,0.28,0.28,0.28,0.28,5000,1960.0,1960.0,1960.0,1960.0,0.714285714285714,0.0,1.0
2011-04-04,0.26,0.285,0.26,0.28,26453,1820.0,1995.0,1820.0,1960.0,3.779,0.0,1.0
2011-04-05,0.265,0.28,0.265,0.265,12000,1855.0,1960.0,1855.0,1855.0,1.71428571428571,0.0,1.0
2011-04-06,0.265,0.28,0.26,0.26,46115,1855.0,1960.0,1820.0,1820.0,6.58785714285714,0.0,1.0
2011-04-07,0.26,0.285,0.26,0.26,16924,1820.0,1995.0,1820.0,1820.0,2.41771428571429,0.0,1.0
2011-04-08,0.25,0.26,0.25,0.26,18455,1750.0,1820.0,1750.0,1820.0,2.63642857142857,0.0,1.0
2011-04-11,0.285,0.35,0.25,0.25,31201,1995.0,2450.0,1750.0,1750.0,4.45728571428571,0.0,1.0
2011-04-12,0.25,0.285,0.25,0.285,6100,1750.0,1995.0,1750.0,1995.0,0.871428571428571,0.0,1.0
2011-04-13,0.265,0.265,0.25,0.25,6920,1855.0,1855.0,1750.0,1750.0,0.988571428571429,0.0,1.0
2011-04-14,0.28,0.28,0.265,0.28,14650,1960.0,1960.0,1855.0,1960.0,2.09285714285714,0.0,1.0
2011-04-15,0.265,0.35,0.265,0.35,10365,1855.0,2450.0,1855.0,2450.0,1.48071428571429,0.0,1.0
2011-04-18,0.265,0.265,0.265,0.265,0,1855.0,1855.0,1855.0,1855.0,0,0.0,1.0
2011-04-19,0.27,0.285,0.265,0.265,3949,1890.0,1995.0,1855.0,1855.0,0.564142857142857,0.0,1.0
2011-04-20,0.27,0.285,0.27,0.285,1650,1890.0,1995.0,1890.0,1995.0,0.235714285714286,0.0,1.0
2011-04-21,0.26,0.27,0.26,0.27,41256,1820.0,1890.0,1820.0,1890.0,5.89371428571429,0.0,1.0
2011-04-25,0.26,0.26,0.26,0.26,13281,1820.0,1820.0,1820.0,1820.0,1.89728571428571,0.0,1.0
2011-04-26,0.26,0.26,0.26,0.26,19122,1820.0,1820.0,1820.0,1820.0,2.73171428571429,0.0,1.0
2011-04-27,0.25,0.26,0.25,0.25,33612,1750.0,1820.0,1750.0,1750.0,4.80171428571429,0.0,1.0
2011-04-28,0.27,0.27,0.25,0.25,41045,1890.0,1890.0,1750.0,1750.0,5.86357142857143,0.0,1.0
2011-04-29,0.25,0.27,0.25,0.27,13280,1750.0,1890.0,1750.0,1890.0,1.89714285714286,0.0,1.0
2011-05-02,0.25,0.25,0.12,0.21,44040,1750.0,1750.0,840.0,1470.0,6.29142857142857,0.0,1.0
2011-05-03,0.2,0.21,0.2,0.2,16415,1400.0,1470.0,1400.0,1400.0,2.345,0.0,1.0
2011-05-04,0.2,0.2,0.2,0.2,15000,1400.0,1400.0,1400.0,1400.0,2.14285714285714,0.0,1.0
2011-05-05,0.22,0.24,0.22,0.22,35200,1540.0,1680.0,1540.0,1540.0,5.02857142857143,0.0,1.0
2011-05-06,0.22,0.24,0.22,0.24,26000,1540.0,1680.0,1540.0,1680.0,3.71428571428571,0.0,1.0
2011-05-09,0.22,0.275,0.22,0.24,52823,1540.0,1925.0,1540.0,1680.0,7.54614285714286,0.0,1.0
2011-05-10,0.21,0.22,0.21,0.22,77400,1470.0,1540.0,1470.0,1540.0,11.0571428571429,0.0,1.0
2011-05-11,0.22,0.22,0.22,0.22,3300,1540.0,1540.0,1540.0,1540.0,0.471428571428571,0.0,1.0
2011-05-12,0.23,0.23,0.22,0.22,13000,1610.0,1610.0,1540.0,1540.0,1.85714285714286,0.0,1.0
2011-05-13,0.21,0.21,0.21,0.21,5000,1470.0,1470.0,1470.0,1470.0,0.714285714285714,0.0,1.0
2011-05-16,0.2,0.25,0.2,0.22,16203,1400.0,1750.0,1400.0,1540.0,2.31471428571429,0.0,1.0
2011-05-17,0.21,0.21,0.2,0.2,472,1470.0,1470.0,1400.0,1400.0,0.0674285714285714,0.0,1.0
2011-05-18,0.21,0.21,0.21,0.21,8000,1470.0,1470.0,1470.0,1470.0,1.14285714285714,0.0,1.0
2011-05-19,0.25,0.25,0.25,0.25,3000,1750.0,1750.0,1750.0,1750.0,0.428571428571429,0.0,1.0
2011-05-20,0.21,0.23,0.21,0.21,32000,1470.0,1610.0,1470.0,1470.0,4.57142857142857,0.0,1.0
2011-05-23,0.25,0.26,0.23,0.23,109343,1750.0,1820.0,1610.0,1610.0,15.6204285714286,0.0,1.0
2011-05-24,0.26,0.275,0.22,0.25,64042,1820.0,1925.0,1540.0,1750.0,9.14885714285714,0.0,1.0
2011-05-25,0.22,0.23,0.22,0.23,5200,1540.0,1610.0,1540.0,1610.0,0.742857142857143,0.0,1.0
2011-05-26,0.24,0.24,0.22,0.23,60500,1680.0,1680.0,1540.0,1610.0,8.64285714285714,0.0,1.0
2011-05-27,0.24,0.245,0.24,0.245,26230,1680.0,1715.0,1680.0,1715.0,3.74714285714286,0.0,1.0
2011-05-31,0.225,0.24,0.225,0.24,27309,1575.0,1680.0,1575.0,1680.0,3.90128571428571,0.0,1.0
2011-06-01,0.25,0.25,0.22,0.22,2640,1750.0,1750.0,1540.0,1540.0,0.377142857142857,0.0,1.0
2011-06-02,0.235,0.235,0.235,0.235,1000,1645.0,1645.0,1645.0,1645.0,0.142857142857143,0.0,1.0
2011-06-03,0.23,0.25,0.225,0.225,10240,1610.0,1750.0,1575.0,1575.0,1.46285714285714,0.0,1.0
2011-06-06,0.25,0.25,0.225,0.25,1700,1750.0,1750.0,1575.0,1750.0,0.242857142857143,0.0,1.0
2011-06-07,0.225,0.25,0.225,0.25,3115,1575.0,1750.0,1575.0,1750.0,0.445,0.0,1.0
2011-06-08,0.25,0.25,0.225,0.225,3589,1750.0,1750.0,1575.0,1575.0,0.512714285714286,0.0,1.0
2011-06-09,0.25,0.25,0.25,0.25,100,1750.0,1750.0,1750.0,1750.0,0.0142857142857143,0.0,1.0
2011-06-10,0.225,0.225,0.225,0.225,900,1575.0,1575.0,1575.0,1575.0,0.128571428571429,0.0,1.0
2011-06-13,0.25,0.25,0.225,0.25,11371,1750.0,1750.0,1575.0,1750.0,1.62442857142857,0.0,1.0
2011-06-14,0.221,0.25,0.22,0.22,23900,1547.0,1750.0,1540.0,1540.0,3.41428571428571,0.0,1.0
2011-06-15,0.221,0.221,0.22,0.221,19182,1547.0,1547.0,1540.0,1547.0,2.74028571428571,0.0,1.0
2011-06-16,0.221,0.221,0.221,0.221,10215,1547.0,1547.0,1547.0,1547.0,1.45928571428571,0.0,1.0
2011-06-17,0.22,0.221,0.22,0.22,2660,1540.0,1547.0,1540.0,1540.0,0.38,0.0,1.0
2011-06-20,0.23,0.23,0.22,0.22,46248,1610.0,1610.0,1540.0,1540.0,6.60685714285714,0.0,1.0
2011-06-21,0.24,0.24,0.22,0.22,14250,1680.0,1680.0,1540.0,1540.0,2.03571428571429,0.0,1.0
2011-06-22,0.24,0.24,0.221,0.221,8320,1680.0,1680.0,1547.0,1547.0,1.18857142857143,0.0,1.0
2011-06-23,0.22,0.26,0.22,0.22,5540,1540.0,1820.0,1540.0,1540.0,0.791428571428571,0.0,1.0
2011-06-24,0.225,0.225,0.22,0.22,2300,1575.0,1575.0,1540.0,1540.0,0.328571428571429,0.0,1.0
2011-06-27,0.225,0.24,0.225,0.24,10200,1575.0,1680.0,1575.0,1680.0,1.45714285714286,0.0,1.0
2011-06-28,0.238,0.238,0.238,0.238,2470,1666.0,1666.0,1666.0,1666.0,0.352857142857143,0.0,1.0
2011-06-29,0.222,0.25,0.222,0.222,14942,1554.0,1750.0,1554.0,1554.0,2.13457142857143,0.0,1.0
2011-06-30,0.225,0.225,0.22,0.22,6699,1575.0,1575.0,1540.0,1540.0,0.957,0.0,1.0
2011-07-01,0.25,0.25,0.23,0.23,9724,1750.0,1750.0,1610.0,1610.0,1.38914285714286,0.0,1.0
2011-07-05,0.25,0.275,0.22,0.22,217011,1750.0,1925.0,1540.0,1540.0,31.0015714285714,0.0,1.0
2011-07-06,0.25,0.255,0.24,0.24,59200,1750.0,1785.0,1680.0,1680.0,8.45714285714286,0.0,1.0
2011-07-07,0.25,0.28,0.25,0.25,63012,1750.0,1960.0,1750.0,1750.0,9.00171428571429,0.0,1.0
2011-07-08,0.235,0.235,0.222,0.222,9312,1645.0,1645.0,1554.0,1554.0,1.33028571428571,0.0,1.0
2011-07-11,0.26,0.26,0.23,0.23,79920,1820.0,1820.0,1610.0,1610.0,11.4171428571429,0.0,1.0
2011-07-12,0.265,0.27,0.25,0.26,93620,1855.0,1890.0,1750.0,1820.0,13.3742857142857,0.0,1.0
2011-07-13,0.24,0.28,0.24,0.27,98621,1680.0,1960.0,1680.0,1890.0,14.0887142857143,0.0,1.0
2011-07-14,0.25,0.25,0.24,0.24,8599,1750.0,1750.0,1680.0,1680.0,1.22842857142857,0.0,1.0
2011-07-15,0.245,0.25,0.245,0.25,17850,1715.0,1750.0,1715.0,1750.0,2.55,0.0,1.0
2011-07-18,0.25,0.28,0.22,0.28,8640,1750.0,1960.0,1540.0,1960.0,1.23428571428571,0.0,1.0
2011-07-19,0.25,0.28,0.22,0.22,64510,1750.0,1960.0,1540.0,1540.0,9.21571428571429,0.0,1.0
2011-07-20,0.26,0.26,0.22,0.22,29423,1820.0,1820.0,1540.0,1540.0,4.20328571428571,0.0,1.0
2011-07-21,0.25,0.26,0.24,0.24,42900,1750.0,1820.0,1680.0,1680.0,6.12857142857143,0.0,1.0
2011-07-22,0.231,0.231,0.22,0.22,6200,1617.0,1617.0,1540.0,1540.0,0.885714285714286,0.0,1.0
2011-07-25,0.231,0.231,0.22,0.22,956,1617.0,1617.0,1540.0,1540.0,0.136571428571429,0.0,1.0
2011-07-26,0.225,0.231,0.22,0.231,11460,1575.0,1617.0,1540.0,1617.0,1.63714285714286,0.0,1.0
2011-07-27,0.205,0.225,0.205,0.22,74550,1435.0,1575.0,1435.0,1540.0,10.65,0.0,1.0
2011-07-28,0.23,0.23,0.21,0.23,53683,1610.0,1610.0,1470.0,1610.0,7.669,0.0,1.0
2011-07-29,0.26,0.26,0.24,0.24,15000,1820.0,1820.0,1680.0,1680.0,2.14285714285714,0.0,1.0
2011-08-01,0.225,0.29,0.22,0.22,51710,1575.0,2030.0,1540.0,1540.0,7.38714285714286,0.0,1.0
2011-08-02,0.22,0.225,0.21,0.225,52000,1540.0,1575.0,1470.0,1575.0,7.42857142857143,0.0,1.0
2011-08-03,0.21,0.22,0.2,0.22,130746,1470.0,1540.0,1400.0,1540.0,18.678,0.0,1.0
2011-08-04,0.21,0.22,0.2,0.2,41599,1470.0,1540.0,1400.0,1400.0,5.94271428571428,0.0,1.0
2011-08-05,0.21,0.21,0.205,0.21,40054,1470.0,1470.0,1435.0,1470.0,5.722,0.0,1.0
2011-08-08,0.22,0.25,0.21,0.25,30700,1540.0,1750.0,1470.0,1750.0,4.38571428571429,0.0,1.0
2011-08-09,0.17,0.21,0.141,0.2,317408,1190.0,1470.0,987.0,1400.0,45.344,0.0,1.0
2011-08-10,0.14,0.17,0.11,0.15,83339,980.0,1190.0,770.0,1050.0,11.9055714285714,0.0,1.0
2011-08-11,0.18,0.24,0.11,0.11,71410,1260.0,1680.0,770.0,770.0,10.2014285714286,0.0,1.0
2011-08-12,0.18,0.18,0.16,0.16,8600,1260.0,1260.0,1120.0,1120.0,1.22857142857143,0.0,1.0
2011-08-15,0.17,0.25,0.17,0.2,10950,1190.0,1750.0,1190.0,1400.0,1.56428571428571,0.0,1.0
2011-08-16,0.17,0.17,0.17,0.17,0,1190.0,1190.0,1190.0,1190.0,0,0.0,1.0
2011-08-17,0.16,0.17,0.16,0.17,15000,1120.0,1190.0,1120.0,1190.0,2.14285714285714,0.0,1.0
2011-08-18,0.16,0.16,0.16,0.16,100,1120.0,1120.0,1120.0,1120.0,0.0142857142857143,0.0,1.0
2011-08-19,0.18,0.18,0.16,0.16,20435,1260.0,1260.0,1120.0,1120.0,2.91928571428571,0.0,1.0
2011-08-22,0.18,0.18,0.18,0.18,5500,1260.0,1260.0,1260.0,1260.0,0.785714285714286,0.0,1.0
2011-08-23,0.18,0.18,0.18,0.18,5130,1260.0,1260.0,1260.0,1260.0,0.732857142857143,0.0,1.0
2011-08-24,0.18,0.18,0.12,0.12,7700,1260.0,1260.0,840.0,840.0,1.1,0.0,1.0
2011-08-25,0.17,0.17,0.16,0.16,7330,1190.0,1190.0,1120.0,1120.0,1.04714285714286,0.0,1.0
2011-08-26,0.17,0.17,0.17,0.17,15202,1190.0,1190.0,1190.0,1190.0,2.17171428571429,0.0,1.0
2011-08-29,0.21,0.25,0.16,0.16,33361,1470.0,1750.0,1120.0,1120.0,4.76585714285714,0.0,1.0
2011-08-30,0.172,0.23,0.172,0.18,14270,1204.0,1610.0,1204.0,1260.0,2.03857142857143,0.0,1.0
2011-08-31,0.18,0.24,0.18,0.18,9226,1260.0,1680.0,1260.0,1260.0,1.318,0.0,1.0
2011-09-01,0.18,0.18,0.18,0.18,15000,1260.0,1260.0,1260.0,1260.0,2.14285714285714,0.0,1.0
2011-09-02,0.18,0.18,0.18,0.18,0,1260.0,1260.0,1260.0,1260.0,0,0.0,1.0
2011-09-06,0.18,0.18,0.18,0.18,3546,1260.0,1260.0,1260.0,1260.0,0.506571428571429,0.0,1.0
2011-09-07,0.172,0.19,0.172,0.19,10100,1204.0,1330.0,1204.0,1330.0,1.44285714285714,0.0,1.0
2011-09-08,0.21,0.21,0.172,0.172,28095,1470.0,1470.0,1204.0,1204.0,4.01357142857143,0.0,1.0
2011-09-09,0.18,0.18,0.175,0.18,18550,1260.0,1260.0,1225.0,1260.0,2.65,0.0,1.0
2011-09-12,0.172,0.21,0.172,0.18,20900,1204.0,1470.0,1204.0,1260.0,2.98571428571429,0.0,1.0
2011-09-13,0.2,0.2,0.2,0.2,20000,1400.0,1400.0,1400.0,1400.0,2.85714285714286,0.0,1.0
2011-09-14,0.19,0.2,0.19,0.2,11000,1330.0,1400.0,1330.0,1400.0,1.57142857142857,0.0,1.0
2011-09-15,0.19,0.19,0.165,0.165,180550,1330.0,1330.0,1155.0,1155.0,25.7928571428571,0.0,1.0
2011-09-16,0.175,0.19,0.17,0.18,22708,1225.0,1330.0,1190.0,1260.0,3.244,0.0,1.0
2011-09-19,0.175,0.175,0.17,0.17,10260,1225.0,1225.0,1190.0,1190.0,1.46571428571429,0.0,1.0
2011-09-20,0.185,0.19,0.161,0.19,82900,1295.0,1330.0,1127.0,1330.0,11.8428571428571,0.0,1.0
2011-09-21,0.175,0.175,0.145,0.161,43374,1225.0,1225.0,1015.0,1127.0,6.19628571428571,0.0,1.0
2011-09-22,0.17,0.17,0.16,0.17,39100,1190.0,1190.0,1120.0,1190.0,5.58571428571429,0.0,1.0
2011-09-23,0.1625,0.1625,0.1625,0.1625,1000,1137.5,1137.5,1137.5,1137.5,0.142857142857143,0.0,1.0
2011-09-26,0.17,0.17,0.1625,0.1625,11900,1190.0,1190.0,1137.5,1137.5,1.7,0.0,1.0
2011-09-27,0.15,0.17,0.145,0.165,19980,1050.0,1190.0,1015.0,1155.0,2.85428571428571,0.0,1.0
2011-09-28,0.15,0.17,0.15,0.15,60600,1050.0,1190.0,1050.0,1050.0,8.65714285714286,0.0,1.0
2011-09-29,0.152,0.152,0.152,0.152,500,1064.0,1064.0,1064.0,1064.0,0.0714285714285714,0.0,1.0
2011-09-30,0.18,0.19,0.1,0.1,15877,1260.0,1330.0,700.0,700.0,2.26814285714286,0.0,1.0
2011-10-03,0.152,0.152,0.15,0.152,18917,1064.0,1064.0,1050.0,1064.0,2.70242857142857,0.0,1.0
2011-10-04,0.152,0.152,0.152,0.152,138,1064.0,1064.0,1064.0,1064.0,0.0197142857142857,0.0,1.0
2011-10-05,0.13,0.16,0.13,0.152,81083,910.0,1120.0,910.0,1064.0,11.5832857142857,0.0,1.0
2011-10-06,0.115,0.14,0.1,0.125,140400,805.0,980.0,700.0,875.0,20.0571428571429,0.0,1.0
2011-10-07,0.13,0.13,0.118,0.118,22500,910.0,910.0,826.0,826.0,3.21428571428571,0.0,1.0
2011-10-10,0.118,0.118,0.118,0.118,103,826.0,826.0,826.0,826.0,0.0147142857142857,0.0,1.0
2011-10-11,0.094,0.14,0.094,0.115,190165,658.0,980.0,658.0,805.0,27.1664285714286,0.0,1.0
2011-10-12,0.11,0.13,0.092,0.11,176765,770.0,910.0,644.0,770.0,25.2521428571429,0.0,1.0
2011-10-13,0.1099,0.1099,0.1099,0.1099,2000,769.3,769.3,769.3,769.3,0.285714285714286,0.0,1.0
2011-10-14,0.1,0.1099,0.1,0.1,45400,700.0,769.3,700.0,700.0,6.48571428571429,0.0,1.0
2011-10-17,0.1,0.105,0.09,0.1,80600,700.0,735.0,630.0,700.0,11.5142857142857,0.0,1.0
2011-10-18,0.1,0.1,0.1,0.1,2000,700.0,700.0,700.0,700.0,0.285714285714286,0.0,1.0
2011-10-19,0.1,0.1,0.1,0.1,0,700.0,700.0,700.0,700.0,0,0.0,1.0
2011-10-20,0.1,0.1,0.0854,0.1,123484,700.0,700.0,597.8,700.0,17.6405714285714,0.0,1.0
2011-10-21,0.085,0.09,0.085,0.09,105650,595.0,630.0,595.0,630.0,15.0928571428571,0.0,1.0
2011-10-24,0.081,0.085,0.08,0.08,105150,567.0,595.0,560.0,560.0,15.0214285714286,0.0,1.0
2011-10-25,0.085,0.085,0.081,0.081,28928,595.0,595.0,567.0,567.0,4.13257142857143,0.0,1.0
2011-10-26,0.085,0.085,0.081,0.081,20000,595.0,595.0,567.0,567.0,2.85714285714286,0.0,1.0
2011-10-27,0.0815,0.09,0.08,0.08,110290,570.5,630.0,560.0,560.0,15.7557142857143,0.0,1.0
2011-10-28,0.08,0.085,0.08,0.0815,144400,560.0,595.0,560.0,570.5,20.6285714285714,0.0,1.0
2011-10-31,0.08,0.085,0.075,0.075,25350,560.0,595.0,525.0,525.0,3.62142857142857,0.0,1.0
2011-11-01,0.079,0.079,0.079,0.079,1000,553.0,553.0,553.0,553.0,0.142857142857143,0.0,1.0
2011-11-02,0.073,0.085,0.073,0.085,130850,511.0,595.0,511.0,595.0,18.6928571428571,0.0,1.0
2011-11-03,0.075,0.08,0.065,0.07,77400,525.0,560.0,455.0,490.0,11.0571428571429,0.0,1.0
2011-11-04,0.07,0.075,0.065,0.0699,106200,490.0,525.0,455.0,489.3,15.1714285714286,0.0,1.0
2011-11-07,0.065,0.07,0.065,0.07,80657,455.0,490.0,455.0,490.0,11.5224285714286,0.0,1.0
2011-11-08,0.065,0.065,0.05,0.05,28930,455.0,455.0,350.0,350.0,4.13285714285714,0.0,1.0
2011-11-09,0.07,0.07,0.056,0.056,5800,490.0,490.0,392.0,392.0,0.828571428571429,0.0,1.0
2011-11-10,0.061,0.07,0.061,0.07,35300,427.0,490.0,427.0,490.0,5.04285714285714,0.0,1.0
2011-11-11,0.07,0.07,0.06,0.061,122509,490.0,490.0,420.0,427.0,17.5012857142857,0.0,1.0
2011-11-14,0.065,0.07,0.062,0.07,81262,455.0,490.0,434.0,490.0,11.6088571428571,0.0,1.0
2011-11-15,0.07,0.07,0.056,0.06,174400,490.0,490.0,392.0,420.0,24.9142857142857,0.0,1.0
2011-11-16,0.067,0.07,0.065,0.07,111000,469.0,490.0,455.0,490.0,15.8571428571429,0.0,1.0
2011-11-17,0.14,0.15,0.065,0.065,959749,980.0,1050.0,455.0,455.0,137.107,0.0,1.0
2011-11-18,0.081,0.16,0.072,0.15,236004,567.0,1120.0,504.0,1050.0,33.7148571428571,0.0,1.0
2011-11-21,0.075,0.081,0.072,0.081,71677,525.0,567.0,504.0,567.0,10.2395714285714,0.0,1.0
2011-11-22,0.07,0.075,0.07,0.075,269000,490.0,525.0,490.0,525.0,38.4285714285714,0.0,1.0
2011-11-23,0.075,0.09,0.072,0.075,14768,525.0,630.0,504.0,525.0,2.10971428571429,0.0,1.0
2011-11-25,0.1,0.1,0.075,0.075,31989,700.0,700.0,525.0,525.0,4.56985714285714,0.0,1.0
2011-11-28,0.115,0.115,0.1,0.1,62746,805.0,805.0,700.0,700.0,8.96371428571429,0.0,1.0
2011-11-29,0.105,0.105,0.1,0.105,16100,735.0,735.0,700.0,735.0,2.3,0.0,1.0
2011-11-30,0.115,0.13,0.105,0.13,38360,805.0,910.0,735.0,910.0,5.48,0.0,1.0
2011-12-01,0.08,0.115,0.08,0.115,18683,560.0,805.0,560.0,805.0,2.669,0.0,1.0
2011-12-02,0.09,0.11,0.09,0.11,76674,630.0,770.0,630.0,770.0,10.9534285714286,0.0,1.0
2011-12-05,0.09,0.105,0.09,0.105,1700,630.0,735.0,630.0,735.0,0.242857142857143,0.0,1.0
2011-12-06,0.09,0.0975,0.09,0.09,51427,630.0,682.5,630.0,630.0,7.34671428571428,0.0,1.0
2011-12-07,0.1,0.1,0.09,0.09,1760,700.0,700.0,630.0,630.0,0.251428571428571,0.0,1.0
2011-12-08,0.095,0.1,0.09,0.09,36237,665.0,700.0,630.0,630.0,5.17671428571429,0.0,1.0
2011-12-09,0.09,0.095,0.09,0.095,27602,630.0,665.0,630.0,665.0,3.94314285714286,0.0,1.0
2011-12-12,0.11,0.115,0.08,0.08,168660,770.0,805.0,560.0,560.0,24.0942857142857,0.0,1.0
2011-12-13,0.11,0.115,0.11,0.115,3100,770.0,805.0,770.0,805.0,0.442857142857143,0.0,1.0
2011-12-14,0.15,0.15,0.1,0.12,87240,1050.0,1050.0,700.0,840.0,12.4628571428571,0.0,1.0
2011-12-15,0.16,0.16,0.11,0.145,287101,1120.0,1120.0,770.0,1015.0,41.0144285714286,0.0,1.0
2011-12-16,0.17,0.17,0.145,0.17,15771,1190.0,1190.0,1015.0,1190.0,2.253,0.0,1.0
2011-12-19,0.15,0.15,0.14,0.15,65925,1050.0,1050.0,980.0,1050.0,9.41785714285714,0.0,1.0
2011-12-20,0.145,0.155,0.145,0.145,51375,1015.0,1085.0,1015.0,1015.0,7.33928571428571,0.0,1.0
2011-12-21,0.14,0.15,0.12,0.145,159970,980.0,1050.0,840.0,1015.0,22.8528571428571,0.0,1.0
2011-12-22,0.145,0.15,0.14,0.15,44880,1015.0,1050.0,980.0,1050.0,6.41142857142857,0.0,1.0
2011-12-23,0.135,0.15,0.135,0.145,80114,945.0,1050.0,945.0,1015.0,11.4448571428571,0.0,1.0
2011-12-27,0.13,0.155,0.13,0.131,25530,910.0,1085.0,910.0,917.0,3.64714285714286,0.0,1.0
2011-12-28,0.13,0.13,0.105,0.13,23584,910.0,910.0,735.0,910.0,3.36914285714286,0.0,1.0
2011-12-29,0.13,0.13,0.11,0.11,18144,910.0,910.0,770.0,770.0,2.592,0.0,1.0
2011-12-30,0.107,0.11,0.105,0.11,64634,749.0,770.0,735.0,770.0,9.23342857142857,0.0,1.0
2012-01-03,0.11,0.11,0.107,0.107,11400,770.0,770.0,749.0,749.0,1.62857142857143,0.0,1.0
2012-01-04,0.12,0.12,0.107,0.11,6100,840.0,840.0,749.0,770.0,0.871428571428571,0.0,1.0
2012-01-05,0.135,0.15,0.12,0.12,182500,945.0,1050.0,840.0,840.0,26.0714285714286,0.0,1.0
2012-01-06,0.14,0.14,0.13,0.13,16150,980.0,980.0,910.0,910.0,2.30714285714286,0.0,1.0
2012-01-09,0.14,0.146,0.11,0.13,18342,980.0,1022.0,770.0,910.0,2.62028571428571,0.0,1.0
2012-01-10,0.14,0.14,0.105,0.14,20449,980.0,980.0,735.0,980.0,2.92128571428571,0.0,1.0
2012-01-11,0.14,0.146,0.14,0.14,35000,980.0,1022.0,980.0,980.0,5,0.0,1.0
2012-01-12,0.105,0.105,0.105,0.105,500,735.0,735.0,735.0,735.0,0.0714285714285714,0.0,1.0
2012-01-13,0.13,0.13,0.11,0.11,10235,910.0,910.0,770.0,770.0,1.46214285714286,0.0,1.0
2012-01-17,0.12,0.13,0.105,0.105,25331,840.0,910.0,735.0,735.0,3.61871428571429,0.0,1.0
2012-01-18,0.11,0.13,0.11,0.12,16410,770.0,910.0,770.0,840.0,2.34428571428571,0.0,1.0
2012-01-19,0.13,0.13,0.11,0.13,31280,910.0,910.0,770.0,910.0,4.46857142857143,0.0,1.0
2012-01-20,0.13,0.13,0.13,0.13,25000,910.0,910.0,910.0,910.0,3.57142857142857,0.0,1.0
2012-01-23,0.12,0.13,0.12,0.12,18516,840.0,910.0,840.0,840.0,2.64514285714286,0.0,1.0
2012-01-24,0.12,0.12,0.12,0.12,5241,840.0,840.0,840.0,840.0,0.748714285714286,0.0,1.0
2012-01-25,0.135,0.14,0.135,0.135,60180,945.0,980.0,945.0,945.0,8.59714285714286,0.0,1.0
2012-01-26,0.135,0.135,0.135,0.135,5000,945.0,945.0,945.0,945.0,0.714285714285714,0.0,1.0
2012-01-27,0.135,0.135,0.135,0.135,27344,945.0,945.0,945.0,945.0,3.90628571428571,0.0,1.0
2012-01-30,0.14,0.14,0.12,0.12,2059,980.0,980.0,840.0,840.0,0.294142857142857,0.0,1.0
2012-01-31,0.14,0.14,0.14,0.14,0,980.0,980.0,980.0,980.0,0,0.0,1.0
2012-02-01,0.12,0.14,0.12,0.12,8775,840.0,980.0,840.0,840.0,1.25357142857143,0.0,1.0
2012-02-02,0.12,0.14,0.12,0.14,6000,840.0,980.0,840.0,980.0,0.857142857142857,0.0,1.0
2012-02-03,0.14,0.14,0.12,0.14,28085,980.0,980.0,840.0,980.0,4.01214285714286,0.0,1.0
2012-02-06,0.15,0.15,0.139,0.139,22515,1050.0,1050.0,973.0,973.0,3.21642857142857,0.0,1.0
2012-02-07,0.15,0.15,0.125,0.125,9820,1050.0,1050.0,875.0,875.0,1.40285714285714,0.0,1.0
2012-02-08,0.13,0.149,0.13,0.149,5588,910.0,1043.0,910.0,1043.0,0.798285714285714,0.0,1.0
2012-02-09,0.145,0.15,0.145,0.15,16390,1015.0,1050.0,1015.0,1050.0,2.34142857142857,0.0,1.0
2012-02-10,0.135,0.15,0.135,0.15,1865,945.0,1050.0,945.0,1050.0,0.266428571428571,0.0,1.0
2012-02-13,0.135,0.135,0.135,0.135,535,945.0,945.0,945.0,945.0,0.0764285714285714,0.0,1.0
2012-02-14,0.135,0.135,0.135,0.135,0,945.0,945.0,945.0,945.0,0,0.0,1.0
2012-02-15,0.155,0.159,0.135,0.15,44529,1085.0,1113.0,945.0,1050.0,6.36128571428571,0.0,1.0
2012-02-16,0.17,0.2,0.135,0.135,46850,1190.0,1400.0,945.0,945.0,6.69285714285714,0.0,1.0
2012-02-17,0.2,0.2,0.15,0.17,12200,1400.0,1400.0,1050.0,1190.0,1.74285714285714,0.0,1.0
2012-02-21,0.18,0.25,0.15,0.15,43960,1260.0,1750.0,1050.0,1050.0,6.28,0.0,1.0
2012-02-22,0.18,0.22,0.18,0.2,22000,1260.0,1540.0,1260.0,1400.0,3.14285714285714,0.0,1.0
2012-02-23,0.18,0.25,0.18,0.22,7160,1260.0,1750.0,1260.0,1540.0,1.02285714285714,0.0,1.0
2012-02-24,0.215,0.22,0.18,0.22,4840,1505.0,1540.0,1260.0,1540.0,0.691428571428572,0.0,1.0
2012-02-27,0.2,0.205,0.2,0.2,21500,1400.0,1435.0,1400.0,1400.0,3.07142857142857,0.0,1.0
2012-02-28,0.18,0.2,0.16,0.2,3943,1260.0,1400.0,1120.0,1400.0,0.563285714285714,0.0,1.0
2012-02-29,0.18,0.2,0.18,0.18,3070,1260.0,1400.0,1260.0,1260.0,0.438571428571429,0.0,1.0
2012-03-01,0.18,0.18,0.18,0.18,0,1260.0,1260.0,1260.0,1260.0,0,0.0,1.0
2012-03-02,0.2,0.2,0.2,0.2,3000,1400.0,1400.0,1400.0,1400.0,0.428571428571429,0.0,1.0
2012-03-05,0.2,0.21,0.161,0.161,23689,1400.0,1470.0,1127.0,1127.0,3.38414285714286,0.0,1.0
2012-03-06,0.21,0.21,0.21,0.21,2000,1470.0,1470.0,1470.0,1470.0,0.285714285714286,0.0,1.0
2012-03-07,0.21,0.21,0.161,0.161,24481,1470.0,1470.0,1127.0,1127.0,3.49728571428571,0.0,1.0
2012-03-08,0.21,0.21,0.2,0.21,10500,1470.0,1470.0,1400.0,1470.0,1.5,0.0,1.0
2012-03-09,0.22,0.22,0.2,0.22,19650,1540.0,1540.0,1400.0,1540.0,2.80714285714286,0.0,1.0
2012-03-12,0.2,0.25,0.2,0.2,6915,1400.0,1750.0,1400.0,1400.0,0.987857142857143,0.0,1.0
2012-03-13,0.22,0.22,0.22,0.22,4200,1540.0,1540.0,1540.0,1540.0,0.6,0.0,1.0
2012-03-14,0.24,0.24,0.2,0.2,2129,1680.0,1680.0,1400.0,1400.0,0.304142857142857,0.0,1.0
2012-03-15,0.235,0.24,0.151,0.24,44884,1645.0,1680.0,1057.0,1680.0,6.412,0.0,1.0
2012-03-16,0.22,0.24,0.22,0.24,13420,1540.0,1680.0,1540.0,1680.0,1.91714285714286,0.0,1.0
2012-03-19,0.165,0.165,0.165,0.165,1200,1155.0,1155.0,1155.0,1155.0,0.171428571428571,0.0,1.0
2012-03-20,0.235,0.235,0.17,0.17,7389,1645.0,1645.0,1190.0,1190.0,1.05557142857143,0.0,1.0
2012-03-21,0.18,0.235,0.18,0.235,14285,1260.0,1645.0,1260.0,1645.0,2.04071428571429,0.0,1.0
2012-03-22,0.185,0.185,0.185,0.185,270,1295.0,1295.0,1295.0,1295.0,0.0385714285714286,0.0,1.0
2012-03-23,0.185,0.185,0.185,0.185,0,1295.0,1295.0,1295.0,1295.0,0,0.0,1.0
2012-03-26,0.2,0.24,0.185,0.235,14461,1400.0,1680.0,1295.0,1645.0,2.06585714285714,0.0,1.0
2012-03-27,0.2,0.22,0.2,0.2,13525,1400.0,1540.0,1400.0,1400.0,1.93214285714286,0.0,1.0
2012-03-28,0.23,0.23,0.23,0.23,1000,1610.0,1610.0,1610.0,1610.0,0.142857142857143,0.0,1.0
2012-03-29,0.2,0.23,0.2,0.23,5500,1400.0,1610.0,1400.0,1610.0,0.785714285714286,0.0,1.0
2012-03-30,0.2,0.23,0.2,0.2,13205,1400.0,1610.0,1400.0,1400.0,1.88642857142857,0.0,1.0
2012-04-02,0.2,0.23,0.2,0.23,4097,1400.0,1610.0,1400.0,1610.0,0.585285714285714,0.0,1.0
2012-04-03,0.185,0.21,0.185,0.21,40514,1295.0,1470.0,1295.0,1470.0,5.78771428571429,0.0,1.0
2012-04-04,0.185,0.2,0.185,0.185,8200,1295.0,1400.0,1295.0,1295.0,1.17142857142857,0.0,1.0
2012-04-05,0.18,0.18,0.18,0.18,100,1260.0,1260.0,1260.0,1260.0,0.0142857142857143,0.0,1.0
2012-04-09,0.18,0.225,0.18,0.225,26175,1260.0,1575.0,1260.0,1575.0,3.73928571428571,0.0,1.0
2012-04-10,0.18,0.18,0.18,0.18,0,1260.0,1260.0,1260.0,1260.0,0,0.0,1.0
2012-04-11,0.18,0.18,0.18,0.18,8268,1260.0,1260.0,1260.0,1260.0,1.18114285714286,0.0,1.0
2012-04-12,0.18,0.18,0.18,0.18,350,1260.0,1260.0,1260.0,1260.0,0.05,0.0,1.0
2012-04-13,0.18,0.18,0.15,0.18,21400,1260.0,1260.0,1050.0,1260.0,3.05714285714286,0.0,1.0
2012-04-16,0.22,0.22,0.22,0.22,2125,1540.0,1540.0,1540.0,1540.0,0.303571428571429,0.0,1.0
2012-04-17,0.21,0.22,0.13,0.13,18973,1470.0,1540.0,910.0,910.0,2.71042857142857,0.0,1.0
2012-04-18,0.225,0.225,0.225,0.225,365,1575.0,1575.0,1575.0,1575.0,0.0521428571428571,0.0,1.0
2012-04-19,0.21,0.21,0.14,0.14,1204,1470.0,1470.0,980.0,980.0,0.172,0.0,1.0
2012-04-20,0.21,0.21,0.14,0.14,16581,1470.0,1470.0,980.0,980.0,2.36871428571429,0.0,1.0
2012-04-23,0.21,0.21,0.21,0.21,0,1470.0,1470.0,1470.0,1470.0,0,0.0,1.0
2012-04-24,0.22,0.23,0.22,0.22,60592,1540.0,1610.0,1540.0,1540.0,8.656,0.0,1.0
2012-04-25,0.181,0.2,0.181,0.2,16880,1267.0,1400.0,1267.0,1400.0,2.41142857142857,0.0,1.0
2012-04-26,0.181,0.181,0.181,0.181,0,1267.0,1267.0,1267.0,1267.0,0,0.0,1.0
2012-04-27,0.21,0.21,0.151,0.151,15000,1470.0,1470.0,1057.0,1057.0,2.14285714285714,0.0,1.0
2012-04-30,0.21,0.21,0.21,0.21,0,1470.0,1470.0,1470.0,1470.0,0,0.0,1.0
2012-05-01,0.16,0.16,0.16,0.16,100,1120.0,1120.0,1120.0,1120.0,0.0142857142857143,0.0,1.0
2012-05-02,0.21,0.21,0.21,0.21,500,1470.0,1470.0,1470.0,1470.0,0.0714285714285714,0.0,1.0
2012-05-03,0.21,0.21,0.152,0.152,2575,1470.0,1470.0,1064.0,1064.0,0.367857142857143,0.0,1.0
2012-05-04,0.21,0.21,0.171,0.171,1100,1470.0,1470.0,1197.0,1197.0,0.157142857142857,0.0,1.0
2012-05-07,0.21,0.21,0.21,0.21,0,1470.0,1470.0,1470.0,1470.0,0,0.0,1.0
2012-05-08,0.2,0.2,0.2,0.2,7450,1400.0,1400.0,1400.0,1400.0,1.06428571428571,0.0,1.0
2012-05-09,0.2,0.2,0.2,0.2,5000,1400.0,1400.0,1400.0,1400.0,0.714285714285714,0.0,1.0
2012-05-10,0.171,0.2,0.171,0.171,3751,1197.0,1400.0,1197.0,1197.0,0.535857142857143,0.0,1.0
2012-05-11,0.171,0.171,0.171,0.171,575,1197.0,1197.0,1197.0,1197.0,0.0821428571428571,0.0,1.0
2012-05-14,0.171,0.19,0.171,0.171,3640,1197.0,1330.0,1197.0,1197.0,0.52,0.0,1.0
2012-05-15,0.2,0.2,0.18,0.2,4870,1400.0,1400.0,1260.0,1400.0,0.695714285714286,0.0,1.0
2012-05-16,0.21,0.21,0.18,0.18,60750,1470.0,1470.0,1260.0,1260.0,8.67857142857143,0.0,1.0
2012-05-17,0.21,0.21,0.18,0.18,3200,1470.0,1470.0,1260.0,1260.0,0.457142857142857,0.0,1.0
2012-05-18,0.21,0.21,0.18,0.18,3800,1470.0,1470.0,1260.0,1260.0,0.542857142857143,0.0,1.0
2012-05-21,0.21,0.21,0.171,0.171,10500,1470.0,1470.0,1197.0,1197.0,1.5,0.0,1.0
2012-05-22,0.18,0.21,0.171,0.171,4000,1260.0,1470.0,1197.0,1197.0,0.571428571428571,0.0,1.0
2012-05-23,0.18,0.18,0.18,0.18,1250,1260.0,1260.0,1260.0,1260.0,0.178571428571429,0.0,1.0
2012-05-24,0.2,0.21,0.2,0.21,6486,1400.0,1470.0,1400.0,1470.0,0.926571428571429,0.0,1.0
2012-05-25,0.21,0.21,0.21,0.21,3000,1470.0,1470.0,1470.0,1470.0,0.428571428571429,0.0,1.0
2012-05-29,0.18,0.21,0.18,0.21,1600,1260.0,1470.0,1260.0,1470.0,0.228571428571429,0.0,1.0
2012-05-30,0.21,0.21,0.21,0.21,1101,1470.0,1470.0,1470.0,1470.0,0.157285714285714,0.0,1.0
2012-05-31,0.171,0.181,0.171,0.171,21590,1197.0,1267.0,1197.0,1197.0,3.08428571428571,0.0,1.0
2012-06-01,0.171,0.171,0.171,0.171,600,1197.0,1197.0,1197.0,1197.0,0.0857142857142857,0.0,1.0
2012-06-04,0.171,0.175,0.171,0.175,700,1197.0,1225.0,1197.0,1225.0,0.1,0.0,1.0
2012-06-05,0.171,0.171,0.171,0.171,0,1197.0,1197.0,1197.0,1197.0,0,0.0,1.0
2012-06-06,0.16,0.172,0.16,0.172,18804,1120.0,1204.0,1120.0,1204.0,2.68628571428571,0.0,1.0
2012-06-07,0.17,0.17,0.151,0.16,20270,1190.0,1190.0,1057.0,1120.0,2.89571428571429,0.0,1.0
2012-06-08,0.17,0.17,0.16,0.16,6539,1190.0,1190.0,1120.0,1120.0,0.934142857142857,0.0,1.0
2012-06-11,0.16,0.17,0.16,0.17,35638,1120.0,1190.0,1120.0,1190.0,5.09114285714286,0.0,1.0
2012-06-12,0.16,0.2099,0.16,0.17,6400,1120.0,1469.3,1120.0,1190.0,0.914285714285714,0.0,1.0
2012-06-13,0.2,0.2,0.2,0.2,500,1400.0,1400.0,1400.0,1400.0,0.0714285714285714,0.0,1.0
2012-06-14,0.19,0.19,0.151,0.151,5000,1330.0,1330.0,1057.0,1057.0,0.714285714285714,0.0,1.0
2012-06-15,0.17,0.19,0.17,0.19,3921,1190.0,1330.0,1190.0,1330.0,0.560142857142857,0.0,1.0
2012-06-18,0.19,0.2,0.17,0.2,6000,1330.0,1400.0,1190.0,1400.0,0.857142857142857,0.0,1.0
2012-06-19,0.19,0.19,0.19,0.19,20567,1330.0,1330.0,1330.0,1330.0,2.93814285714286,0.0,1.0
2012-06-20,0.161,0.18,0.161,0.18,18625,1127.0,1260.0,1127.0,1260.0,2.66071428571429,0.0,1.0
2012-06-21,0.161,0.19,0.161,0.161,5510,1127.0,1330.0,1127.0,1127.0,0.787142857142857,0.0,1.0
2012-06-22,0.19,0.19,0.161,0.161,2270,1330.0,1330.0,1127.0,1127.0,0.324285714285714,0.0,1.0
2012-06-25,0.19,0.19,0.19,0.19,1000,1330.0,1330.0,1330.0,1330.0,0.142857142857143,0.0,1.0
2012-06-26,0.19,0.19,0.19,0.19,1000,1330.0,1330.0,1330.0,1330.0,0.142857142857143,0.0,1.0
2012-06-27,0.161,0.2099,0.161,0.2099,3184,1127.0,1469.3,1127.0,1469.3,0.454857142857143,0.0,1.0
2012-06-28,0.161,0.161,0.161,0.161,0,1127.0,1127.0,1127.0,1127.0,0,0.0,1.0
2012-06-29,0.19,0.19,0.161,0.161,800,1330.0,1330.0,1127.0,1127.0,0.114285714285714,0.0,1.0
2012-07-02,0.19,0.19,0.19,0.19,0,1330.0,1330.0,1330.0,1330.0,0,0.0,1.0
2012-07-03,0.19,0.19,0.19,0.19,14100,1330.0,1330.0,1330.0,1330.0,2.01428571428571,0.0,1.0
2012-07-05,0.16,0.161,0.16,0.161,21496,1120.0,1127.0,1120.0,1127.0,3.07085714285714,0.0,1.0
2012-07-06,0.2,0.2,0.1666,0.1666,1686,1400.0,1400.0,1166.2,1166.2,0.240857142857143,0.0,1.0
2012-07-09,0.195,0.195,0.16,0.16,3100,1365.0,1365.0,1120.0,1120.0,0.442857142857143,0.0,1.0
2012-07-10,0.16,0.16,0.16,0.16,100,1120.0,1120.0,1120.0,1120.0,0.0142857142857143,0.0,1.0
2012-07-11,0.16,0.16,0.16,0.16,5001,1120.0,1120.0,1120.0,1120.0,0.714428571428572,0.0,1.0
2012-07-12,0.16,0.16,0.16,0.16,900,1120.0,1120.0,1120.0,1120.0,0.128571428571429,0.0,1.0
2012-07-13,0.16,0.195,0.16,0.16,4934,1120.0,1365.0,1120.0,1120.0,0.704857142857143,0.0,1.0
2012-07-16,0.163,0.163,0.163,0.163,334,1141.0,1141.0,1141.0,1141.0,0.0477142857142857,0.0,1.0
2012-07-17,0.163,0.195,0.163,0.195,1220,1141.0,1365.0,1141.0,1365.0,0.174285714285714,0.0,1.0
2012-07-18,0.163,0.163,0.163,0.163,200,1141.0,1141.0,1141.0,1141.0,0.0285714285714286,0.0,1.0
2012-07-19,0.163,0.163,0.163,0.163,0,1141.0,1141.0,1141.0,1141.0,0,0.0,1.0
2012-07-20,0.163,0.2,0.163,0.175,50500,1141.0,1400.0,1141.0,1225.0,7.21428571428571,0.0,1.0
2012-07-23,0.163,0.2,0.163,0.163,6368,1141.0,1400.0,1141.0,1141.0,0.909714285714286,0.0,1.0
2012-07-24,0.2,0.2,0.163,0.163,10500,1400.0,1400.0,1141.0,1141.0,1.5,0.0,1.0
2012-07-25,0.19,0.2,0.163,0.2,14113,1330.0,1400.0,1141.0,1400.0,2.01614285714286,0.0,1.0
2012-07-26,0.17,0.18,0.163,0.18,29362,1190.0,1260.0,1141.0,1260.0,4.19457142857143,0.0,1.0
2012-07-27,0.14,0.163,0.14,0.163,63810,980.0,1141.0,980.0,1141.0,9.11571428571429,0.0,1.0
2012-07-30,0.14,0.14,0.14,0.14,7500,980.0,980.0,980.0,980.0,1.07142857142857,0.0,1.0
2012-07-31,0.19,0.19,0.19,0.19,5000,1330.0,1330.0,1330.0,1330.0,0.714285714285714,0.0,1.0
2012-08-01,0.165,0.165,0.165,0.165,300,1155.0,1155.0,1155.0,1155.0,0.0428571428571429,0.0,1.0
2012-08-02,0.165,0.165,0.165,0.165,5000,1155.0,1155.0,1155.0,1155.0,0.714285714285714,0.0,1.0
2012-08-03,0.15,0.18,0.15,0.15,23270,1050.0,1260.0,1050.0,1050.0,3.32428571428571,0.0,1.0
2012-08-06,0.15,0.15,0.15,0.15,200,1050.0,1050.0,1050.0,1050.0,0.0285714285714286,0.0,1.0
2012-08-07,0.15,0.15,0.15,0.15,30970,1050.0,1050.0,1050.0,1050.0,4.42428571428571,0.0,1.0
2012-08-08,0.15,0.15,0.15,0.15,22000,1050.0,1050.0,1050.0,1050.0,3.14285714285714,0.0,1.0
2012-08-09,0.15,0.15,0.15,0.15,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
2012-08-10,0.14,0.18,0.13,0.13,7663,980.0,1260.0,910.0,910.0,1.09471428571429,0.0,1.0
2012-08-13,0.14,0.14,0.14,0.14,100,980.0,980.0,980.0,980.0,0.0142857142857143,0.0,1.0
2012-08-14,0.13,0.18,0.13,0.18,920,910.0,1260.0,910.0,1260.0,0.131428571428571,0.0,1.0
2012-08-15,0.15,0.18,0.13,0.13,24090,1050.0,1260.0,910.0,910.0,3.44142857142857,0.0,1.0
2012-08-16,0.13,0.17,0.13,0.13,10200,910.0,1190.0,910.0,910.0,1.45714285714286,0.0,1.0
2012-08-17,0.13,0.17,0.13,0.17,33672,910.0,1190.0,910.0,1190.0,4.81028571428571,0.0,1.0
2012-08-20,0.13,0.13,0.13,0.13,24521,910.0,910.0,910.0,910.0,3.503,0.0,1.0
2012-08-21,0.189,0.189,0.12,0.13,29450,1323.0,1323.0,840.0,910.0,4.20714285714286,0.0,1.0
2012-08-22,0.175,0.175,0.11,0.12,14169,1225.0,1225.0,770.0,840.0,2.02414285714286,0.0,1.0
2012-08-23,0.132,0.132,0.132,0.132,100,924.0,924.0,924.0,924.0,0.0142857142857143,0.0,1.0
2012-08-24,0.175,0.175,0.13,0.13,3760,1225.0,1225.0,910.0,910.0,0.537142857142857,0.0,1.0
2012-08-27,0.18,0.18,0.18,0.18,400,1260.0,1260.0,1260.0,1260.0,0.0571428571428571,0.0,1.0
2012-08-28,0.12,0.175,0.12,0.175,5940,840.0,1225.0,840.0,1225.0,0.848571428571428,0.0,1.0
2012-08-29,0.12,0.14,0.12,0.14,4200,840.0,980.0,840.0,980.0,0.6,0.0,1.0
2012-08-30,0.18,0.197,0.1,0.1,92421,1260.0,1379.0,700.0,700.0,13.203,0.0,1.0
2012-08-31,0.18,0.18,0.135,0.15,14998,1260.0,1260.0,945.0,1050.0,2.14257142857143,0.0,1.0
2012-09-04,0.141,0.141,0.12,0.12,1281,987.0,987.0,840.0,840.0,0.183,0.0,1.0
2012-09-05,0.2,0.2,0.18,0.18,11111,1400.0,1400.0,1260.0,1260.0,1.58728571428571,0.0,1.0
2012-09-06,0.12,0.16,0.12,0.16,203816,840.0,1120.0,840.0,1120.0,29.1165714285714,0.0,1.0
2012-09-07,0.11,0.125,0.11,0.115,102116,770.0,875.0,770.0,805.0,14.588,0.0,1.0
2012-09-10,0.12,0.125,0.08,0.125,66832,840.0,875.0,560.0,875.0,9.54742857142857,0.0,1.0
2012-09-11,0.09,0.11,0.081,0.11,200348,630.0,770.0,567.0,770.0,28.6211428571429,0.0,1.0
2012-09-12,0.122,0.122,0.09,0.109,59890,854.0,854.0,630.0,763.0,8.55571428571428,0.0,1.0
2012-09-13,0.122,0.122,0.122,0.122,0,854.0,854.0,854.0,854.0,0,0.0,1.0
2012-09-14,0.115,0.115,0.115,0.115,6000,805.0,805.0,805.0,805.0,0.857142857142857,0.0,1.0
2012-09-17,0.13,0.13,0.13,0.13,8000,910.0,910.0,910.0,910.0,1.14285714285714,0.0,1.0
2012-09-18,0.14,0.14,0.13,0.13,158702,980.0,980.0,910.0,910.0,22.6717142857143,0.0,1.0
2012-09-19,0.151,0.151,0.13,0.13,83797,1057.0,1057.0,910.0,910.0,11.971,0.0,1.0
2012-09-20,0.155,0.17,0.15,0.17,5996,1085.0,1190.0,1050.0,1190.0,0.856571428571429,0.0,1.0
2012-09-21,0.19,0.19,0.15,0.15,7598,1330.0,1330.0,1050.0,1050.0,1.08542857142857,0.0,1.0
2012-09-24,0.18,0.18,0.15,0.15,61940,1260.0,1260.0,1050.0,1050.0,8.84857142857143,0.0,1.0
2012-09-25,0.17,0.17,0.17,0.17,32000,1190.0,1190.0,1190.0,1190.0,4.57142857142857,0.0,1.0
2012-09-26,0.17,0.17,0.125,0.15,43589,1190.0,1190.0,875.0,1050.0,6.227,0.0,1.0
2012-09-27,0.17,0.17,0.17,0.17,0,1190.0,1190.0,1190.0,1190.0,0,0.0,1.0
2012-09-28,0.17,0.17,0.17,0.17,5700,1190.0,1190.0,1190.0,1190.0,0.814285714285714,0.0,1.0
2012-10-01,0.22,0.22,0.18,0.18,38948,1540.0,1540.0,1260.0,1260.0,5.564,0.0,1.0
2012-10-02,0.19,0.22,0.19,0.2193,88195,1330.0,1540.0,1330.0,1535.1,12.5992857142857,0.0,1.0
2012-10-03,0.21,0.21,0.21,0.21,2117,1470.0,1470.0,1470.0,1470.0,0.302428571428571,0.0,1.0
2012-10-04,0.17,0.17,0.17,0.17,2900,1190.0,1190.0,1190.0,1190.0,0.414285714285714,0.0,1.0
2012-10-05,0.18,0.21,0.16,0.21,64600,1260.0,1470.0,1120.0,1470.0,9.22857142857143,0.0,1.0
2012-10-08,0.185,0.185,0.185,0.185,150,1295.0,1295.0,1295.0,1295.0,0.0214285714285714,0.0,1.0
2012-10-09,0.21,0.21,0.19,0.19,14209,1470.0,1470.0,1330.0,1330.0,2.02985714285714,0.0,1.0
2012-10-10,0.2,0.2,0.16,0.16,12811,1400.0,1400.0,1120.0,1120.0,1.83014285714286,0.0,1.0
2012-10-11,0.2,0.21,0.16,0.19,19261,1400.0,1470.0,1120.0,1330.0,2.75157142857143,0.0,1.0
2012-10-12,0.21,0.21,0.19,0.21,8709,1470.0,1470.0,1330.0,1470.0,1.24414285714286,0.0,1.0
2012-10-15,0.199,0.199,0.16,0.16,16150,1393.0,1393.0,1120.0,1120.0,2.30714285714286,0.0,1.0
2012-10-16,0.19,0.2,0.19,0.19,34682,1330.0,1400.0,1330.0,1330.0,4.95457142857143,0.0,1.0
2012-10-17,0.1801,0.21,0.18,0.21,31141,1260.7,1470.0,1260.0,1470.0,4.44871428571429,0.0,1.0
2012-10-18,0.19,0.19,0.19,0.19,5800,1330.0,1330.0,1330.0,1330.0,0.828571428571429,0.0,1.0
2012-10-19,0.21,0.21,0.19,0.19,13500,1470.0,1470.0,1330.0,1330.0,1.92857142857143,0.0,1.0
2012-10-22,0.1651,0.2,0.16,0.16,20007,1155.7,1400.0,1120.0,1120.0,2.85814285714286,0.0,1.0
2012-10-23,0.1999,0.2,0.1651,0.2,10217,1399.3,1400.0,1155.7,1400.0,1.45957142857143,0.0,1.0
2012-10-24,0.2,0.2,0.165,0.165,5100,1400.0,1400.0,1155.0,1155.0,0.728571428571429,0.0,1.0
2012-10-25,0.19,0.2,0.19,0.2,13839,1330.0,1400.0,1330.0,1400.0,1.977,0.0,1.0
2012-10-26,0.18,0.2,0.18,0.2,10205,1260.0,1400.0,1260.0,1400.0,1.45785714285714,0.0,1.0
2012-10-31,0.18,0.18,0.18,0.18,2981,1260.0,1260.0,1260.0,1260.0,0.425857142857143,0.0,1.0
2012-11-01,0.2,0.2,0.2,0.2,5536,1400.0,1400.0,1400.0,1400.0,0.790857142857143,0.0,1.0
2012-11-02,0.18,0.2,0.18,0.2,6300,1260.0,1400.0,1260.0,1400.0,0.9,0.0,1.0
2012-11-05,0.18,0.2,0.18,0.18,16031,1260.0,1400.0,1260.0,1260.0,2.29014285714286,0.0,1.0
2012-11-06,0.18,0.1998,0.17,0.1998,70798,1260.0,1398.6,1190.0,1398.6,10.114,0.0,1.0
2012-11-07,0.16,0.18,0.15,0.17,86814,1120.0,1260.0,1050.0,1190.0,12.402,0.0,1.0
2012-11-08,0.1402,0.16,0.135,0.16,19082,981.4,1120.0,945.0,1120.0,2.726,0.0,1.0
2012-11-09,0.17,0.2,0.15,0.15,30054,1190.0,1400.0,1050.0,1050.0,4.29342857142857,0.0,1.0
2012-11-12,0.17,0.2,0.17,0.2,2500,1190.0,1400.0,1190.0,1400.0,0.357142857142857,0.0,1.0
2012-11-13,0.2,0.2,0.17,0.17,16795,1400.0,1400.0,1190.0,1190.0,2.39928571428571,0.0,1.0
2012-11-14,0.18,0.2,0.18,0.2,44210,1260.0,1400.0,1260.0,1400.0,6.31571428571428,0.0,1.0
2012-11-15,0.18,0.19,0.18,0.18,35000,1260.0,1330.0,1260.0,1260.0,5,0.0,1.0
2012-11-16,0.18,0.18,0.17,0.17,5440,1260.0,1260.0,1190.0,1190.0,0.777142857142857,0.0,1.0
2012-11-19,0.19,0.19,0.15,0.15,53486,1330.0,1330.0,1050.0,1050.0,7.64085714285714,0.0,1.0
2012-11-20,0.19,0.19,0.18,0.18,3116,1330.0,1330.0,1260.0,1260.0,0.445142857142857,0.0,1.0
2012-11-21,0.19,0.19,0.18,0.18,4300,1330.0,1330.0,1260.0,1260.0,0.614285714285714,0.0,1.0
2012-11-23,0.19,0.19,0.19,0.19,0,1330.0,1330.0,1330.0,1330.0,0,0.0,1.0
2012-11-26,0.19,0.19,0.18,0.19,24595,1330.0,1330.0,1260.0,1330.0,3.51357142857143,0.0,1.0
2012-11-27,0.18,0.18,0.18,0.18,100,1260.0,1260.0,1260.0,1260.0,0.0142857142857143,0.0,1.0
2012-11-28,0.18,0.1999,0.18,0.1999,4418,1260.0,1399.3,1260.0,1399.3,0.631142857142857,0.0,1.0
2012-11-29,0.18,0.2,0.18,0.2,47500,1260.0,1400.0,1260.0,1400.0,6.78571428571428,0.0,1.0
2012-11-30,0.19,0.195,0.18,0.18,8455,1330.0,1365.0,1260.0,1260.0,1.20785714285714,0.0,1.0
2012-12-03,0.19,0.2,0.16,0.2,30250,1330.0,1400.0,1120.0,1400.0,4.32142857142857,0.0,1.0
2012-12-04,0.18,0.18,0.18,0.18,74502,1260.0,1260.0,1260.0,1260.0,10.6431428571429,0.0,1.0
2012-12-05,0.18,0.19,0.18,0.19,12108,1260.0,1330.0,1260.0,1330.0,1.72971428571429,0.0,1.0
2012-12-06,0.18,0.18,0.17,0.17,10210,1260.0,1260.0,1190.0,1190.0,1.45857142857143,0.0,1.0
2012-12-07,0.18,0.18,0.18,0.18,7950,1260.0,1260.0,1260.0,1260.0,1.13571428571429,0.0,1.0
2012-12-10,0.18,0.18,0.18,0.18,10405,1260.0,1260.0,1260.0,1260.0,1.48642857142857,0.0,1.0
2012-12-11,0.19,0.2,0.18,0.18,54301,1330.0,1400.0,1260.0,1260.0,7.75728571428571,0.0,1.0
2012-12-12,0.198,0.2,0.195,0.195,47926,1386.0,1400.0,1365.0,1365.0,6.84657142857143,0.0,1.0
2012-12-13,0.195,0.198,0.195,0.195,39856,1365.0,1386.0,1365.0,1365.0,5.69371428571429,0.0,1.0
2012-12-14,0.19,0.198,0.19,0.198,33932,1330.0,1386.0,1330.0,1386.0,4.84742857142857,0.0,1.0
2012-12-17,0.19,0.19,0.18,0.18,143637,1330.0,1330.0,1260.0,1260.0,20.5195714285714,0.0,1.0
2012-12-18,0.19,0.19,0.18,0.18,6116,1330.0,1330.0,1260.0,1260.0,0.873714285714286,0.0,1.0
2012-12-19,0.18,0.18,0.18,0.18,100,1260.0,1260.0,1260.0,1260.0,0.0142857142857143,0.0,1.0
2012-12-20,0.18,0.18,0.18,0.18,16117,1260.0,1260.0,1260.0,1260.0,2.30242857142857,0.0,1.0
2012-12-21,0.18,0.18,0.18,0.18,530,1260.0,1260.0,1260.0,1260.0,0.0757142857142857,0.0,1.0
2012-12-24,0.18,0.18,0.18,0.18,4950,1260.0,1260.0,1260.0,1260.0,0.707142857142857,0.0,1.0
2012-12-26,0.18,0.18,0.18,0.18,1650,1260.0,1260.0,1260.0,1260.0,0.235714285714286,0.0,1.0
2012-12-27,0.18,0.18,0.18,0.18,0,1260.0,1260.0,1260.0,1260.0,0,0.0,1.0
2012-12-28,0.18,0.18,0.18,0.18,2640,1260.0,1260.0,1260.0,1260.0,0.377142857142857,0.0,1.0
2012-12-31,0.175,0.19,0.175,0.18,17920,1225.0,1330.0,1225.0,1260.0,2.56,0.0,1.0
2013-01-02,0.175,0.175,0.175,0.175,120707,1225.0,1225.0,1225.0,1225.0,17.2438571428571,0.0,1.0
2013-01-03,0.17,0.17,0.17,0.17,1120,1190.0,1190.0,1190.0,1190.0,0.16,0.0,1.0
2013-01-04,0.1599,0.175,0.1201,0.175,208540,1119.3,1225.0,840.7,1225.0,29.7914285714286,0.0,1.0
2013-01-07,0.15,0.15,0.141,0.15,22700,1050.0,1050.0,987.0,1050.0,3.24285714285714,0.0,1.0
2013-01-08,0.15,0.15,0.144,0.144,20861,1050.0,1050.0,1008.0,1008.0,2.98014285714286,0.0,1.0
2013-01-09,0.125,0.145,0.125,0.145,60000,875.0,1015.0,875.0,1015.0,8.57142857142857,0.0,1.0
2013-01-10,0.126,0.126,0.126,0.126,307,882.0,882.0,882.0,882.0,0.0438571428571429,0.0,1.0
2013-01-11,0.126,0.126,0.126,0.126,0,882.0,882.0,882.0,882.0,0,0.0,1.0
2013-01-14,0.13,0.13,0.13,0.13,72918,910.0,910.0,910.0,910.0,10.4168571428571,0.0,1.0
2013-01-15,0.15,0.15,0.14,0.14,71170,1050.0,1050.0,980.0,980.0,10.1671428571429,0.0,1.0
2013-01-16,0.14,0.14,0.14,0.14,200,980.0,980.0,980.0,980.0,0.0285714285714286,0.0,1.0
2013-01-17,0.14,0.14,0.14,0.14,26100,980.0,980.0,980.0,980.0,3.72857142857143,0.0,1.0
2013-01-18,0.14,0.14,0.14,0.14,97925,980.0,980.0,980.0,980.0,13.9892857142857,0.0,1.0
2013-01-22,0.14,0.15,0.14,0.15,17119,980.0,1050.0,980.0,1050.0,2.44557142857143,0.0,1.0
2013-01-23,0.14,0.14,0.14,0.14,136,980.0,980.0,980.0,980.0,0.0194285714285714,0.0,1.0
2013-01-24,0.16,0.16,0.14,0.14,1543,1120.0,1120.0,980.0,980.0,0.220428571428571,0.0,1.0
2013-01-25,0.14,0.14,0.14,0.14,1349,980.0,980.0,980.0,980.0,0.192714285714286,0.0,1.0
2013-01-28,0.14,0.14,0.14,0.14,650,980.0,980.0,980.0,980.0,0.0928571428571429,0.0,1.0
2013-01-29,0.14,0.14,0.14,0.14,0,980.0,980.0,980.0,980.0,0,0.0,1.0
2013-01-30,0.14,0.14,0.14,0.14,2370,980.0,980.0,980.0,980.0,0.338571428571429,0.0,1.0
2013-01-31,0.14,0.14,0.14,0.14,21300,980.0,980.0,980.0,980.0,3.04285714285714,0.0,1.0
2013-02-01,0.135,0.14,0.135,0.14,5870,945.0,980.0,945.0,980.0,0.838571428571429,0.0,1.0
2013-02-04,0.17,0.17,0.135,0.135,6645,1190.0,1190.0,945.0,945.0,0.949285714285714,0.0,1.0
2013-02-05,0.15,0.15,0.15,0.15,1536,1050.0,1050.0,1050.0,1050.0,0.219428571428571,0.0,1.0
2013-02-06,0.15,0.175,0.15,0.15,10540,1050.0,1225.0,1050.0,1050.0,1.50571428571429,0.0,1.0
2013-02-07,0.155,0.155,0.15,0.15,13480,1085.0,1085.0,1050.0,1050.0,1.92571428571429,0.0,1.0
2013-02-08,0.15,0.155,0.13,0.155,115820,1050.0,1085.0,910.0,1085.0,16.5457142857143,0.0,1.0
2013-02-11,0.145,0.145,0.145,0.145,570,1015.0,1015.0,1015.0,1015.0,0.0814285714285714,0.0,1.0
2013-02-12,0.14,0.15,0.14,0.14,13820,980.0,1050.0,980.0,980.0,1.97428571428571,0.0,1.0
2013-02-13,0.14,0.14,0.14,0.14,0,980.0,980.0,980.0,980.0,0,0.0,1.0
2013-02-14,0.15,0.15,0.15,0.15,6500,1050.0,1050.0,1050.0,1050.0,0.928571428571428,0.0,1.0
2013-02-15,0.15,0.15,0.15,0.15,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
2013-02-19,0.14,0.14,0.14,0.14,2780,980.0,980.0,980.0,980.0,0.397142857142857,0.0,1.0
2013-02-20,0.15,0.15,0.14,0.14,2750,1050.0,1050.0,980.0,980.0,0.392857142857143,0.0,1.0
2013-02-21,0.14,0.15,0.14,0.15,10790,980.0,1050.0,980.0,1050.0,1.54142857142857,0.0,1.0
2013-02-22,0.14,0.14,0.14,0.14,100,980.0,980.0,980.0,980.0,0.0142857142857143,0.0,1.0
2013-02-25,0.154,0.154,0.14,0.145,20250,1078.0,1078.0,980.0,1015.0,2.89285714285714,0.0,1.0
2013-02-26,0.14,0.14,0.14,0.14,5760,980.0,980.0,980.0,980.0,0.822857142857143,0.0,1.0
2013-02-27,0.154,0.154,0.13,0.14,19611,1078.0,1078.0,910.0,980.0,2.80157142857143,0.0,1.0
2013-02-28,0.12,0.14,0.12,0.13,129690,840.0,980.0,840.0,910.0,18.5271428571429,0.0,1.0
2013-03-01,0.125,0.125,0.12,0.123,32836,875.0,875.0,840.0,861.0,4.69085714285714,0.0,1.0
2013-03-04,0.113,0.13,0.11,0.13,53775,791.0,910.0,770.0,910.0,7.68214285714286,0.0,1.0
2013-03-05,0.113,0.13,0.113,0.113,16950,791.0,910.0,791.0,791.0,2.42142857142857,0.0,1.0
2013-03-06,0.125,0.125,0.125,0.125,200,875.0,875.0,875.0,875.0,0.0285714285714286,0.0,1.0
2013-03-07,0.13,0.13,0.125,0.125,5526,910.0,910.0,875.0,875.0,0.789428571428571,0.0,1.0
2013-03-08,0.13,0.13,0.13,0.13,10200,910.0,910.0,910.0,910.0,1.45714285714286,0.0,1.0
2013-03-11,0.125,0.1325,0.125,0.1325,1740,875.0,927.5,875.0,927.5,0.248571428571429,0.0,1.0
2013-03-12,0.125,0.13,0.125,0.13,16251,875.0,910.0,875.0,910.0,2.32157142857143,0.0,1.0
2013-03-13,0.115,0.13,0.115,0.13,17950,805.0,910.0,805.0,910.0,2.56428571428571,0.0,1.0
2013-03-14,0.115,0.115,0.115,0.115,715,805.0,805.0,805.0,805.0,0.102142857142857,0.0,1.0
2013-03-15,0.125,0.13,0.12,0.12,47913,875.0,910.0,840.0,840.0,6.84471428571429,0.0,1.0
2013-03-18,0.115,0.13,0.115,0.115,8260,805.0,910.0,805.0,805.0,1.18,0.0,1.0
2013-03-19,0.125,0.125,0.115,0.115,10500,875.0,875.0,805.0,805.0,1.5,0.0,1.0
2013-03-20,0.113,0.125,0.113,0.125,9200,791.0,875.0,791.0,875.0,1.31428571428571,0.0,1.0
2013-03-21,0.12,0.12,0.12,0.12,9851,840.0,840.0,840.0,840.0,1.40728571428571,0.0,1.0
2013-03-22,0.12,0.12,0.12,0.12,7500,840.0,840.0,840.0,840.0,1.07142857142857,0.0,1.0
2013-03-25,0.12,0.12,0.12,0.12,800,840.0,840.0,840.0,840.0,0.114285714285714,0.0,1.0
2013-03-26,0.12,0.12,0.12,0.12,0,840.0,840.0,840.0,840.0,0,0.0,1.0
2013-03-27,0.113,0.12,0.113,0.12,32421,791.0,840.0,791.0,840.0,4.63157142857143,0.0,1.0
2013-03-28,0.113,0.113,0.113,0.113,11000,791.0,791.0,791.0,791.0,1.57142857142857,0.0,1.0
2013-04-01,0.12,0.13,0.113,0.1265,30510,840.0,910.0,791.0,885.5,4.35857142857143,0.0,1.0
2013-04-02,0.12,0.14,0.12,0.12,21300,840.0,980.0,840.0,840.0,3.04285714285714,0.0,1.0
2013-04-03,0.11,0.1356,0.11,0.12,90500,770.0,949.2,770.0,840.0,12.9285714285714,0.0,1.0
2013-04-04,0.1101,0.12,0.11,0.11,28060,770.7,840.0,770.0,770.0,4.00857142857143,0.0,1.0
2013-04-05,0.1001,0.1149,0.1,0.1066,137000,700.7,804.3,700.0,746.2,19.5714285714286,0.0,1.0
2013-04-08,0.1047,0.1097,0.1,0.1,41789,732.9,767.9,700.0,700.0,5.96985714285714,0.0,1.0
2013-04-09,0.11,0.1145,0.105,0.105,34354,770.0,801.5,735.0,735.0,4.90771428571429,0.0,1.0
2013-04-10,0.114,0.1145,0.114,0.114,37059,798.0,801.5,798.0,798.0,5.29414285714286,0.0,1.0
2013-04-11,0.114,0.1145,0.114,0.1145,27900,798.0,801.5,798.0,801.5,3.98571428571429,0.0,1.0
2013-04-12,0.111,0.125,0.111,0.119,68226,777.0,875.0,777.0,833.0,9.74657142857143,0.0,1.0
2013-04-15,0.12,0.12,0.12,0.12,10000,840.0,840.0,840.0,840.0,1.42857142857143,0.0,1.0
2013-04-16,0.125,0.1256,0.117,0.117,42400,875.0,879.2,819.0,819.0,6.05714285714286,0.0,1.0
2013-04-17,0.15,0.154,0.1256,0.1256,133880,1050.0,1078.0,879.2,879.2,19.1257142857143,0.0,1.0
2013-04-18,0.16,0.17,0.15,0.15,89190,1120.0,1190.0,1050.0,1050.0,12.7414285714286,0.0,1.0
2013-04-19,0.17,0.17,0.16,0.16,19355,1190.0,1190.0,1120.0,1120.0,2.765,0.0,1.0
2013-04-22,0.18,0.185,0.18,0.18,35724,1260.0,1295.0,1260.0,1260.0,5.10342857142857,0.0,1.0
2013-04-23,0.18,0.19,0.175,0.18,83574,1260.0,1330.0,1225.0,1260.0,11.9391428571429,0.0,1.0
2013-04-24,0.125,0.18,0.125,0.18,125782,875.0,1260.0,875.0,1260.0,17.9688571428571,0.0,1.0
2013-04-25,0.14,0.14,0.1251,0.14,5000,980.0,980.0,875.7,980.0,0.714285714285714,0.0,1.0
2013-04-26,0.1251,0.165,0.1251,0.165,3135,875.7,1155.0,875.7,1155.0,0.447857142857143,0.0,1.0
2013-04-29,0.165,0.165,0.1275,0.1275,23314,1155.0,1155.0,892.5,892.5,3.33057142857143,0.0,1.0
2013-04-30,0.164,0.164,0.145,0.145,2472,1148.0,1148.0,1015.0,1015.0,0.353142857142857,0.0,1.0
2013-05-01,0.164,0.164,0.164,0.164,0,1148.0,1148.0,1148.0,1148.0,0,0.0,1.0
2013-05-02,0.185,0.185,0.15,0.15,68615,1295.0,1295.0,1050.0,1050.0,9.80214285714286,0.0,1.0
2013-05-03,0.179,0.18,0.151,0.151,128350,1253.0,1260.0,1057.0,1057.0,18.3357142857143,0.0,1.0
2013-05-06,0.151,0.179,0.151,0.179,4655,1057.0,1253.0,1057.0,1253.0,0.665,0.0,1.0
2013-05-07,0.1501,0.179,0.15,0.15,3414,1050.7,1253.0,1050.0,1050.0,0.487714285714286,0.0,1.0
2013-05-08,0.155,0.155,0.1501,0.1501,1250,1085.0,1085.0,1050.7,1050.7,0.178571428571429,0.0,1.0
2013-05-09,0.175,0.175,0.155,0.155,7233,1225.0,1225.0,1085.0,1085.0,1.03328571428571,0.0,1.0
2013-05-10,0.175,0.179,0.17,0.17,56600,1225.0,1253.0,1190.0,1190.0,8.08571428571429,0.0,1.0
2013-05-13,0.185,0.185,0.1552,0.1552,17125,1295.0,1295.0,1086.4,1086.4,2.44642857142857,0.0,1.0
2013-05-14,0.1552,0.1552,0.1552,0.1552,2720,1086.4,1086.4,1086.4,1086.4,0.388571428571429,0.0,1.0
2013-05-15,0.18,0.185,0.1552,0.1552,7474,1260.0,1295.0,1086.4,1086.4,1.06771428571429,0.0,1.0
2013-05-16,0.18,0.18,0.1552,0.1552,5432,1260.0,1260.0,1086.4,1086.4,0.776,0.0,1.0
2013-05-17,0.1601,0.19,0.1601,0.1899,76917,1120.7,1330.0,1120.7,1329.3,10.9881428571429,0.0,1.0
2013-05-20,0.1527,0.161,0.1501,0.1501,8835,1068.9,1127.0,1050.7,1050.7,1.26214285714286,0.0,1.0
2013-05-21,0.1601,0.1799,0.1601,0.1601,43571,1120.7,1259.3,1120.7,1120.7,6.22442857142857,0.0,1.0
2013-05-22,0.1601,0.1601,0.1601,0.1601,1610,1120.7,1120.7,1120.7,1120.7,0.23,0.0,1.0
2013-05-23,0.17,0.17,0.16,0.1601,17700,1190.0,1190.0,1120.0,1120.7,2.52857142857143,0.0,1.0
2013-05-24,0.16,0.17,0.16,0.17,32777,1120.0,1190.0,1120.0,1190.0,4.68242857142857,0.0,1.0
2013-05-28,0.16,0.16,0.16,0.16,18519,1120.0,1120.0,1120.0,1120.0,2.64557142857143,0.0,1.0
2013-05-29,0.165,0.18,0.16,0.16,42450,1155.0,1260.0,1120.0,1120.0,6.06428571428571,0.0,1.0
2013-05-30,0.1551,0.1551,0.155,0.155,1640,1085.7,1085.7,1085.0,1085.0,0.234285714285714,0.0,1.0
2013-05-31,0.1551,0.1551,0.1551,0.1551,4100,1085.7,1085.7,1085.7,1085.7,0.585714285714286,0.0,1.0
2013-06-03,0.1551,0.1551,0.1551,0.1551,12355,1085.7,1085.7,1085.7,1085.7,1.765,0.0,1.0
2013-06-04,0.1599,0.1599,0.15,0.155,103150,1119.3,1119.3,1050.0,1085.0,14.7357142857143,0.0,1.0
2013-06-05,0.1798,0.1798,0.16,0.16,65370,1258.6,1258.6,1120.0,1120.0,9.33857142857143,0.0,1.0
2013-06-06,0.19,0.2,0.17,0.1797,143822,1330.0,1400.0,1190.0,1257.9,20.546,0.0,1.0
2013-06-07,0.19,0.19,0.19,0.19,13000,1330.0,1330.0,1330.0,1330.0,1.85714285714286,0.0,1.0
2013-06-10,0.17,0.19,0.17,0.19,36290,1190.0,1330.0,1190.0,1330.0,5.18428571428572,0.0,1.0
2013-06-11,0.17,0.17,0.165,0.165,40150,1190.0,1190.0,1155.0,1155.0,5.73571428571429,0.0,1.0
2013-06-12,0.165,0.165,0.165,0.165,110,1155.0,1155.0,1155.0,1155.0,0.0157142857142857,0.0,1.0
2013-06-13,0.175,0.175,0.175,0.175,4560,1225.0,1225.0,1225.0,1225.0,0.651428571428571,0.0,1.0
2013-06-14,0.175,0.175,0.175,0.175,200,1225.0,1225.0,1225.0,1225.0,0.0285714285714286,0.0,1.0
2013-06-17,0.1701,0.205,0.1651,0.2,87861,1190.7,1435.0,1155.7,1400.0,12.5515714285714,0.0,1.0
2013-06-18,0.1701,0.1701,0.1701,0.1701,4300,1190.7,1190.7,1190.7,1190.7,0.614285714285714,0.0,1.0
2013-06-19,0.198,0.198,0.1651,0.198,5000,1386.0,1386.0,1155.7,1386.0,0.714285714285714,0.0,1.0
2013-06-20,0.1979,0.1979,0.1979,0.1979,500,1385.3,1385.3,1385.3,1385.3,0.0714285714285714,0.0,1.0
2013-06-21,0.17,0.17,0.1651,0.1651,2400,1190.0,1190.0,1155.7,1155.7,0.342857142857143,0.0,1.0
2013-06-24,0.16,0.18,0.16,0.18,70996,1120.0,1260.0,1120.0,1260.0,10.1422857142857,0.0,1.0
2013-06-25,0.16,0.16,0.16,0.16,9000,1120.0,1120.0,1120.0,1120.0,1.28571428571429,0.0,1.0
2013-06-26,0.16,0.16,0.1554,0.1554,41710,1120.0,1120.0,1087.8,1087.8,5.95857142857143,0.0,1.0
2013-06-27,0.16,0.16,0.15,0.1554,417925,1120.0,1120.0,1050.0,1087.8,59.7035714285714,0.0,1.0
2013-06-28,0.175,0.19,0.175,0.18,40150,1225.0,1330.0,1225.0,1260.0,5.73571428571428,0.0,1.0
2013-07-01,0.16,0.175,0.15,0.15,124111,1120.0,1225.0,1050.0,1050.0,17.7301428571429,0.0,1.0
2013-07-02,0.175,0.18,0.165,0.165,53642,1225.0,1260.0,1155.0,1155.0,7.66314285714286,0.0,1.0
2013-07-03,0.17,0.1977,0.17,0.1977,37499,1190.0,1383.9,1190.0,1383.9,5.357,0.0,1.0
2013-07-05,0.17,0.17,0.16,0.17,2740,1190.0,1190.0,1120.0,1190.0,0.391428571428571,0.0,1.0
2013-07-08,0.165,0.17,0.165,0.17,6142,1155.0,1190.0,1155.0,1190.0,0.877428571428571,0.0,1.0
2013-07-09,0.161,0.17,0.16,0.16,13100,1127.0,1190.0,1120.0,1120.0,1.87142857142857,0.0,1.0
2013-07-10,0.175,0.185,0.161,0.161,135151,1225.0,1295.0,1127.0,1127.0,19.3072857142857,0.0,1.0
2013-07-11,0.23,0.235,0.18,0.195,430121,1610.0,1645.0,1260.0,1365.0,61.4458571428572,0.0,1.0
2013-07-12,0.34,0.44,0.26,0.26,929085,2380.0,3080.0,1820.0,1820.0,132.726428571429,0.0,1.0
2013-07-15,0.4,0.46,0.3801,0.3801,881165,2800.0,3220.0,2660.7,2660.7,125.880714285714,0.0,1.0
2013-07-16,0.39,0.439,0.33,0.41,119546,2730.0,3073.0,2310.0,2870.0,17.078,0.0,1.0
2013-07-17,0.42,0.42,0.4,0.41,123929,2940.0,2940.0,2800.0,2870.0,17.7041428571429,0.0,1.0
2013-07-18,0.45,0.57,0.4,0.42,425018,3150.0,3990.0,2800.0,2940.0,60.7168571428571,0.0,1.0
2013-07-19,0.44,0.499,0.35,0.46,180855,3080.0,3493.0,2450.0,3220.0,25.8364285714286,0.0,1.0
2013-07-22,0.48,0.496,0.45,0.45,94160,3360.0,3472.0,3150.0,3150.0,13.4514285714286,0.0,1.0
2013-07-23,0.54,0.545,0.48,0.48,277931,3780.0,3815.0,3360.0,3360.0,39.7044285714286,0.0,1.0
2013-07-24,0.71,0.71,0.506,0.5495,229734,4970.0,4970.0,3542.0,3846.5,32.8191428571429,0.0,1.0
2013-07-25,0.65,0.71,0.59,0.71,198183,4550.0,4970.0,4130.0,4970.0,28.3118571428571,0.0,1.0
2013-07-26,0.65,0.67,0.621,0.67,149894,4550.0,4690.0,4347.0,4690.0,21.4134285714286,0.0,1.0
2013-07-29,0.6,0.65,0.5826,0.65,68583,4200.0,4550.0,4078.2,4550.0,9.79757142857143,0.0,1.0
2013-07-30,0.58,0.6,0.551,0.5825,261172,4060.0,4200.0,3857.0,4077.5,37.3102857142857,0.0,1.0
2013-07-31,0.51,0.555,0.48,0.55,238823,3570.0,3885.0,3360.0,3850.0,34.1175714285714,0.0,1.0
2013-08-01,0.6,0.6,0.4301,0.54,204054,4200.0,4200.0,3010.7,3780.0,29.1505714285714,0.0,1.0
2013-08-02,0.61,0.62,0.6,0.6,109843,4270.0,4340.0,4200.0,4200.0,15.6918571428571,0.0,1.0
2013-08-05,0.66,0.66,0.61,0.61,47617,4620.0,4620.0,4270.0,4270.0,6.80242857142857,0.0,1.0
2013-08-06,0.67,0.67,0.61,0.61,280500,4690.0,4690.0,4270.0,4270.0,40.0714285714286,0.0,1.0
2013-08-07,0.6,0.64,0.51,0.61,204929,4200.0,4480.0,3570.0,4270.0,29.2755714285714,0.0,1.0
2013-08-08,0.58,0.65,0.51,0.65,182152,4060.0,4550.0,3570.0,4550.0,26.0217142857143,0.0,1.0
2013-08-09,0.55,0.57,0.55,0.55,20875,3850.0,3990.0,3850.0,3850.0,2.98214285714286,0.0,1.0
2013-08-12,0.545,0.56,0.51,0.52,69240,3815.0,3920.0,3570.0,3640.0,9.89142857142857,0.0,1.0
2013-08-13,0.535,0.535,0.51,0.51,33575,3745.0,3745.0,3570.0,3570.0,4.79642857142857,0.0,1.0
2013-08-14,0.61,0.624,0.52,0.55,54858,4270.0,4368.0,3640.0,3850.0,7.83685714285714,0.0,1.0
2013-08-15,0.5401,0.61,0.52,0.61,36640,3780.7,4270.0,3640.0,4270.0,5.23428571428571,0.0,1.0
2013-08-16,0.567,0.595,0.545,0.595,29135,3969.0,4165.0,3815.0,4165.0,4.16214285714286,0.0,1.0
2013-08-19,0.53,0.567,0.521,0.567,15063,3710.0,3969.0,3647.0,3969.0,2.15185714285714,0.0,1.0
2013-08-20,0.54,0.559,0.521,0.559,14616,3780.0,3913.0,3647.0,3913.0,2.088,0.0,1.0
2013-08-21,0.55,0.55,0.515,0.53,17839,3850.0,3850.0,3605.0,3710.0,2.54842857142857,0.0,1.0
2013-08-22,0.55,0.55,0.53,0.53,5420,3850.0,3850.0,3710.0,3710.0,0.774285714285714,0.0,1.0
2013-08-23,0.545,0.545,0.487,0.54,89061,3815.0,3815.0,3409.0,3780.0,12.723,0.0,1.0
2013-08-26,0.545,0.545,0.49,0.545,12040,3815.0,3815.0,3430.0,3815.0,1.72,0.0,1.0
2013-08-27,0.54,0.54,0.49,0.54,10300,3780.0,3780.0,3430.0,3780.0,1.47142857142857,0.0,1.0
2013-08-28,0.48,0.539,0.46,0.485,78553,3360.0,3773.0,3220.0,3395.0,11.2218571428571,0.0,1.0
2013-08-29,0.499,0.499,0.45,0.48,108928,3493.0,3493.0,3150.0,3360.0,15.5611428571429,0.0,1.0
2013-08-30,0.49,0.499,0.461,0.49,19900,3430.0,3493.0,3227.0,3430.0,2.84285714285714,0.0,1.0
2013-09-03,0.46,0.49,0.45,0.49,46372,3220.0,3430.0,3150.0,3430.0,6.62457142857143,0.0,1.0
2013-09-04,0.46,0.47,0.3995,0.45,183260,3220.0,3290.0,2796.5,3150.0,26.18,0.0,1.0
2013-09-05,0.4825,0.4825,0.356,0.42,33406,3377.5,3377.5,2492.0,2940.0,4.77228571428571,0.0,1.0
2013-09-06,0.485,0.5,0.46,0.48,17530,3395.0,3500.0,3220.0,3360.0,2.50428571428571,0.0,1.0
2013-09-09,0.4975,0.4975,0.46,0.46,9071,3482.5,3482.5,3220.0,3220.0,1.29585714285714,0.0,1.0
2013-09-10,0.49,0.5025,0.44,0.46,17534,3430.0,3517.5,3080.0,3220.0,2.50485714285714,0.0,1.0
2013-09-11,0.545,0.545,0.47,0.47,31611,3815.0,3815.0,3290.0,3290.0,4.51585714285714,0.0,1.0
2013-09-12,0.55,0.55,0.55,0.55,16453,3850.0,3850.0,3850.0,3850.0,2.35042857142857,0.0,1.0
2013-09-13,0.55,0.55,0.52,0.52,8181,3850.0,3850.0,3640.0,3640.0,1.16871428571429,0.0,1.0
2013-09-16,0.47,0.55,0.47,0.55,3500,3290.0,3850.0,3290.0,3850.0,0.5,0.0,1.0
2013-09-17,0.55,0.55,0.53,0.53,1330,3850.0,3850.0,3710.0,3710.0,0.19,0.0,1.0
2013-09-18,0.55,0.55,0.455,0.4551,9736,3850.0,3850.0,3185.0,3185.7,1.39085714285714,0.0,1.0
2013-09-19,0.6,0.6,0.4501,0.4635,119711,4200.0,4200.0,3150.7,3244.5,17.1015714285714,0.0,1.0
2013-09-20,0.54,0.6,0.54,0.598,77424,3780.0,4200.0,3780.0,4186.0,11.0605714285714,0.0,1.0
2013-09-23,0.545,0.595,0.54,0.595,96798,3815.0,4165.0,3780.0,4165.0,13.8282857142857,0.0,1.0
2013-09-24,0.545,0.555,0.5366,0.555,31400,3815.0,3885.0,3756.2,3885.0,4.48571428571429,0.0,1.0
2013-09-25,0.531,0.545,0.531,0.545,30595,3717.0,3815.0,3717.0,3815.0,4.37071428571429,0.0,1.0
2013-09-26,0.54,0.545,0.48,0.48,22350,3780.0,3815.0,3360.0,3360.0,3.19285714285714,0.0,1.0
2013-09-27,0.5,0.52,0.48,0.5,41320,3500.0,3640.0,3360.0,3500.0,5.90285714285714,0.0,1.0
2013-09-30,0.51,0.52,0.5,0.5,65690,3570.0,3640.0,3500.0,3500.0,9.38428571428572,0.0,1.0
2013-10-01,0.52,0.52,0.5,0.51,41989,3640.0,3640.0,3500.0,3570.0,5.99842857142857,0.0,1.0
2013-10-02,0.5,0.5,0.48,0.5,7143,3500.0,3500.0,3360.0,3500.0,1.02042857142857,0.0,1.0
2013-10-03,0.5,0.5,0.47,0.494,4681,3500.0,3500.0,3290.0,3458.0,0.668714285714286,0.0,1.0
2013-10-04,0.51,0.51,0.47,0.47,30146,3570.0,3570.0,3290.0,3290.0,4.30657142857143,0.0,1.0
2013-10-07,0.51,0.51,0.485,0.5,25560,3570.0,3570.0,3395.0,3500.0,3.65142857142857,0.0,1.0
2013-10-08,0.51,0.51,0.51,0.51,1000,3570.0,3570.0,3570.0,3570.0,0.142857142857143,0.0,1.0
2013-10-09,0.5,0.51,0.37,0.42,40594,3500.0,3570.0,2590.0,2940.0,5.79914285714286,0.0,1.0
2013-10-10,0.505,0.505,0.452,0.47,17250,3535.0,3535.0,3164.0,3290.0,2.46428571428571,0.0,1.0
2013-10-11,0.46,0.505,0.46,0.496,19300,3220.0,3535.0,3220.0,3472.0,2.75714285714286,0.0,1.0
2013-10-14,0.505,0.505,0.45,0.45,3520,3535.0,3535.0,3150.0,3150.0,0.502857142857143,0.0,1.0
2013-10-15,0.504,0.505,0.4501,0.494,8350,3528.0,3535.0,3150.7,3458.0,1.19285714285714,0.0,1.0
2013-10-16,0.504,0.504,0.4501,0.4501,21648,3528.0,3528.0,3150.7,3150.7,3.09257142857143,0.0,1.0
2013-10-17,0.504,0.504,0.475,0.504,50772,3528.0,3528.0,3325.0,3528.0,7.25314285714286,0.0,1.0
2013-10-18,0.4975,0.505,0.4975,0.501,73829,3482.5,3535.0,3482.5,3507.0,10.547,0.0,1.0
2013-10-21,0.5,0.55,0.481,0.545,80851,3500.0,3850.0,3367.0,3815.0,11.5501428571429,0.0,1.0
2013-10-22,0.51,0.5475,0.42,0.4905,159356,3570.0,3832.5,2940.0,3433.5,22.7651428571429,0.0,1.0
2013-10-23,0.4883,0.5,0.45,0.5,50283,3418.1,3500.0,3150.0,3500.0,7.18328571428571,0.0,1.0
2013-10-24,0.51,0.54,0.46,0.46,84845,3570.0,3780.0,3220.0,3220.0,12.1207142857143,0.0,1.0
2013-10-25,0.487,0.51,0.4605,0.49,17638,3409.0,3570.0,3223.5,3430.0,2.51971428571429,0.0,1.0
2013-10-28,0.5,0.5,0.431,0.465,132629,3500.0,3500.0,3017.0,3255.0,18.947,0.0,1.0
2013-10-29,0.47,0.5,0.45,0.455,131894,3290.0,3500.0,3150.0,3185.0,18.842,0.0,1.0
2013-10-30,0.46,0.48,0.46,0.46,3696,3220.0,3360.0,3220.0,3220.0,0.528,0.0,1.0
2013-10-31,0.5,0.5,0.46,0.46,20302,3500.0,3500.0,3220.0,3220.0,2.90028571428571,0.0,1.0
2013-11-01,0.5,0.5,0.46,0.5,3640,3500.0,3500.0,3220.0,3500.0,0.52,0.0,1.0
2013-11-04,0.5,0.5,0.47,0.5,15180,3500.0,3500.0,3290.0,3500.0,2.16857142857143,0.0,1.0
2013-11-05,0.5,0.5,0.47,0.47,8990,3500.0,3500.0,3290.0,3290.0,1.28428571428571,0.0,1.0
2013-11-06,0.55,0.55,0.49,0.49,23930,3850.0,3850.0,3430.0,3430.0,3.41857142857143,0.0,1.0
2013-11-07,0.54,0.54,0.49,0.53,46045,3780.0,3780.0,3430.0,3710.0,6.57785714285714,0.0,1.0
2013-11-08,0.55,0.59,0.49,0.49,163160,3850.0,4130.0,3430.0,3430.0,23.3085714285714,0.0,1.0
2013-11-11,0.55,0.59,0.53,0.56,114839,3850.0,4130.0,3710.0,3920.0,16.4055714285714,0.0,1.0
2013-11-12,0.56,0.56,0.52,0.56,46400,3920.0,3920.0,3640.0,3920.0,6.62857142857143,0.0,1.0
2013-11-13,0.58,0.58,0.51,0.54,12980,4060.0,4060.0,3570.0,3780.0,1.85428571428571,0.0,1.0
2013-11-14,0.56,0.58,0.52,0.52,229490,3920.0,4060.0,3640.0,3640.0,32.7842857142857,0.0,1.0
2013-11-15,0.559,0.559,0.52,0.55,46190,3913.0,3913.0,3640.0,3850.0,6.59857142857143,0.0,1.0
2013-11-18,0.52,0.54,0.47,0.53,141478,3640.0,3780.0,3290.0,3710.0,20.2111428571429,0.0,1.0
2013-11-19,0.51,0.52,0.48,0.51,24100,3570.0,3640.0,3360.0,3570.0,3.44285714285714,0.0,1.0
2013-11-20,0.519,0.519,0.48,0.519,430,3633.0,3633.0,3360.0,3633.0,0.0614285714285714,0.0,1.0
2013-11-21,0.531,0.559,0.5112,0.5112,25810,3717.0,3913.0,3578.4,3578.4,3.68714285714286,0.0,1.0
2013-11-22,0.54,0.54,0.51,0.54,12778,3780.0,3780.0,3570.0,3780.0,1.82542857142857,0.0,1.0
2013-11-25,0.54,0.54,0.52,0.52,67400,3780.0,3780.0,3640.0,3640.0,9.62857142857143,0.0,1.0
2013-11-26,0.54,0.54,0.52,0.52,32890,3780.0,3780.0,3640.0,3640.0,4.69857142857143,0.0,1.0
2013-11-27,0.56,0.56,0.521,0.5305,31600,3920.0,3920.0,3647.0,3713.5,4.51428571428571,0.0,1.0
2013-11-29,0.585,0.585,0.53,0.56,34941,4095.0,4095.0,3710.0,3920.0,4.99157142857143,0.0,1.0
2013-12-02,0.55,0.565,0.54,0.565,46694,3850.0,3955.0,3780.0,3955.0,6.67057142857143,0.0,1.0
2013-12-03,0.54,0.57,0.54,0.55,40610,3780.0,3990.0,3780.0,3850.0,5.80142857142857,0.0,1.0
2013-12-04,0.55,0.55,0.54,0.54,21291,3850.0,3850.0,3780.0,3780.0,3.04157142857143,0.0,1.0
2013-12-05,0.55,0.56,0.54,0.54,66132,3850.0,3920.0,3780.0,3780.0,9.44742857142857,0.0,1.0
2013-12-06,0.55,0.55,0.521,0.54,29675,3850.0,3850.0,3647.0,3780.0,4.23928571428571,0.0,1.0
2013-12-09,0.54,0.55,0.53,0.55,19165,3780.0,3850.0,3710.0,3850.0,2.73785714285714,0.0,1.0
2013-12-10,0.48,0.53,0.4674,0.47,48569,3360.0,3710.0,3271.8,3290.0,6.93842857142857,0.0,1.0
2013-12-11,0.48,0.48,0.415,0.48,33895,3360.0,3360.0,2905.0,3360.0,4.84214285714286,0.0,1.0
2013-12-12,0.48,0.48,0.45,0.45,11476,3360.0,3360.0,3150.0,3150.0,1.63942857142857,0.0,1.0
2013-12-13,0.45,0.48,0.422,0.46,83625,3150.0,3360.0,2954.0,3220.0,11.9464285714286,0.0,1.0
2013-12-16,0.41,0.45,0.318,0.43,944660,2870.0,3150.0,2226.0,3010.0,134.951428571429,0.0,1.0
2013-12-17,0.415,0.42,0.3955,0.3955,43780,2905.0,2940.0,2768.5,2768.5,6.25428571428571,0.0,1.0
2013-12-18,0.38,0.415,0.361,0.415,150023,2660.0,2905.0,2527.0,2905.0,21.4318571428571,0.0,1.0
2013-12-19,0.34,0.395,0.337,0.37,345582,2380.0,2765.0,2359.0,2590.0,49.3688571428571,0.0,1.0
2013-12-20,0.34,0.347,0.32,0.335,254660,2380.0,2429.0,2240.0,2345.0,36.38,0.0,1.0
2013-12-23,0.35,0.35,0.31,0.34,179237,2450.0,2450.0,2170.0,2380.0,25.6052857142857,0.0,1.0
2013-12-24,0.34,0.3495,0.326,0.341,114461,2380.0,2446.5,2282.0,2387.0,16.3515714285714,0.0,1.0
2013-12-26,0.4,0.4125,0.3265,0.3265,148210,2800.0,2887.5,2285.5,2285.5,21.1728571428571,0.0,1.0
2013-12-27,0.39,0.4,0.38,0.4,90345,2730.0,2800.0,2660.0,2800.0,12.9064285714286,0.0,1.0
2013-12-30,0.38,0.39,0.3521,0.38,101630,2660.0,2730.0,2464.7,2660.0,14.5185714285714,0.0,1.0
2013-12-31,0.5,0.53,0.34,0.34,320266,3500.0,3710.0,2380.0,2380.0,45.7522857142857,0.0,1.0
2014-01-02,0.56,0.595,0.45,0.5,178198,3920.0,4165.0,3150.0,3500.0,25.4568571428571,0.0,1.0
2014-01-03,0.55,0.589,0.53,0.56,113307,3850.0,4123.0,3710.0,3920.0,16.1867142857143,0.0,1.0
2014-01-06,0.52,0.55,0.52,0.545,47852,3640.0,3850.0,3640.0,3815.0,6.836,0.0,1.0
2014-01-07,0.545,0.55,0.52,0.53,90672,3815.0,3850.0,3640.0,3710.0,12.9531428571429,0.0,1.0
2014-01-08,0.545,0.55,0.53,0.53,47020,3815.0,3850.0,3710.0,3710.0,6.71714285714286,0.0,1.0
2014-01-09,0.5305,0.54,0.5305,0.537,90981,3713.5,3780.0,3713.5,3759.0,12.9972857142857,0.0,1.0
2014-01-10,0.62,0.71,0.53,0.54,247917,4340.0,4970.0,3710.0,3780.0,35.4167142857143,0.0,1.0
2014-01-13,0.63,0.647,0.59,0.64,136669,4410.0,4529.0,4130.0,4480.0,19.5241428571429,0.0,1.0
2014-01-14,0.595,0.63,0.54,0.63,181551,4165.0,4410.0,3780.0,4410.0,25.9358571428571,0.0,1.0
2014-01-15,0.56,0.59,0.54,0.574,139332,3920.0,4130.0,3780.0,4018.0,19.9045714285714,0.0,1.0
2014-01-16,0.54,0.59,0.54,0.55,126114,3780.0,4130.0,3780.0,3850.0,18.0162857142857,0.0,1.0
2014-01-17,0.65,0.74,0.53,0.54,691772,4550.0,5180.0,3710.0,3780.0,98.8245714285714,0.0,1.0
2014-01-21,0.6,0.66,0.6,0.66,100592,4200.0,4620.0,4200.0,4620.0,14.3702857142857,0.0,1.0
2014-01-22,0.64,0.65,0.59,0.65,131639,4480.0,4550.0,4130.0,4550.0,18.8055714285714,0.0,1.0
2014-01-23,0.615,0.64,0.6,0.63,189083,4305.0,4480.0,4200.0,4410.0,27.0118571428571,0.0,1.0
2014-01-24,0.614,0.62,0.59,0.6,114524,4298.0,4340.0,4130.0,4200.0,16.3605714285714,0.0,1.0
2014-01-27,0.61,0.62,0.59,0.62,61572,4270.0,4340.0,4130.0,4340.0,8.796,0.0,1.0
2014-01-28,0.61,0.61,0.58,0.58,124186,4270.0,4270.0,4060.0,4060.0,17.7408571428571,0.0,1.0
2014-01-29,0.59,0.61,0.57,0.6,47719,4130.0,4270.0,3990.0,4200.0,6.817,0.0,1.0
2014-01-30,0.63,0.63,0.5701,0.59,36454,4410.0,4410.0,3990.7,4130.0,5.20771428571429,0.0,1.0
2014-01-31,0.66,0.66,0.572,0.63,92075,4620.0,4620.0,4004.0,4410.0,13.1535714285714,0.0,1.0
2014-02-03,0.58,0.66,0.58,0.65,54205,4060.0,4620.0,4060.0,4550.0,7.74357142857143,0.0,1.0
2014-02-04,0.584,0.61,0.55,0.55,81100,4088.0,4270.0,3850.0,3850.0,11.5857142857143,0.0,1.0
2014-02-05,0.574,0.6,0.56,0.56,54754,4018.0,4200.0,3920.0,3920.0,7.822,0.0,1.0
2014-02-06,0.58,0.59,0.5401,0.58,31726,4060.0,4130.0,3780.7,4060.0,4.53228571428571,0.0,1.0
2014-02-07,0.595,0.595,0.55,0.58,52917,4165.0,4165.0,3850.0,4060.0,7.55957142857143,0.0,1.0
2014-02-10,0.58,0.63,0.55,0.59,81724,4060.0,4410.0,3850.0,4130.0,11.6748571428571,0.0,1.0
2014-02-11,0.59,0.6,0.55,0.59,83800,4130.0,4200.0,3850.0,4130.0,11.9714285714286,0.0,1.0
2014-02-12,0.59,0.59,0.58,0.59,50150,4130.0,4130.0,4060.0,4130.0,7.16428571428571,0.0,1.0
2014-02-13,0.58,0.59,0.58,0.59,140433,4060.0,4130.0,4060.0,4130.0,20.0618571428571,0.0,1.0
2014-02-14,0.58,0.64,0.5678,0.599,229292,4060.0,4480.0,3974.6,4193.0,32.756,0.0,1.0
2014-02-18,0.578,0.58,0.57,0.58,41286,4046.0,4060.0,3990.0,4060.0,5.898,0.0,1.0
2014-02-19,0.59,0.59,0.57,0.58,40959,4130.0,4130.0,3990.0,4060.0,5.85128571428571,0.0,1.0
2014-02-20,0.59,0.59,0.57,0.57,5383,4130.0,4130.0,3990.0,3990.0,0.769,0.0,1.0
2014-02-21,0.57,0.59,0.57,0.59,65357,3990.0,4130.0,3990.0,4130.0,9.33671428571428,0.0,1.0
2014-02-24,0.575,0.58,0.56,0.56,33729,4025.0,4060.0,3920.0,3920.0,4.81842857142857,0.0,1.0
2014-02-25,0.546,0.58,0.52,0.56,1128170,3822.0,4060.0,3640.0,3920.0,161.167142857143,0.0,1.0
2014-02-26,0.58,0.58,0.546,0.546,188596,4060.0,4060.0,3822.0,3822.0,26.9422857142857,0.0,1.0
2014-02-27,0.54,0.59,0.54,0.58,158700,3780.0,4130.0,3780.0,4060.0,22.6714285714286,0.0,1.0
2014-02-28,0.555,0.57,0.523,0.53,152065,3885.0,3990.0,3661.0,3710.0,21.7235714285714,0.0,1.0
2014-03-03,0.54,0.57,0.5303,0.56,61570,3780.0,3990.0,3712.1,3920.0,8.79571428571429,0.0,1.0
2014-03-04,0.54,0.55,0.52,0.539,38600,3780.0,3850.0,3640.0,3773.0,5.51428571428572,0.0,1.0
2014-03-05,0.58,0.58,0.51,0.522,204203,4060.0,4060.0,3570.0,3654.0,29.1718571428571,0.0,1.0
2014-03-06,0.56,0.58,0.55,0.58,86704,3920.0,4060.0,3850.0,4060.0,12.3862857142857,0.0,1.0
2014-03-07,0.57,0.57,0.5271,0.56,33642,3990.0,3990.0,3689.7,3920.0,4.806,0.0,1.0
2014-03-10,0.58,0.58,0.56,0.58,61947,4060.0,4060.0,3920.0,4060.0,8.84957142857143,0.0,1.0
2014-03-11,0.545,0.6,0.51,0.58,389484,3815.0,4200.0,3570.0,4060.0,55.6405714285714,0.0,1.0
2014-03-12,0.534,0.545,0.511,0.511,199100,3738.0,3815.0,3577.0,3577.0,28.4428571428571,0.0,1.0
2014-03-13,0.575,0.58,0.51,0.534,42140,4025.0,4060.0,3570.0,3738.0,6.02,0.0,1.0
2014-03-14,0.58,0.58,0.55,0.58,52098,4060.0,4060.0,3850.0,4060.0,7.44257142857143,0.0,1.0
2014-03-17,0.57,0.58,0.555,0.574,102774,3990.0,4060.0,3885.0,4018.0,14.682,0.0,1.0
2014-03-18,0.58,0.58,0.566,0.58,26095,4060.0,4060.0,3962.0,4060.0,3.72785714285714,0.0,1.0
2014-03-19,0.575,0.58,0.56,0.58,77292,4025.0,4060.0,3920.0,4060.0,11.0417142857143,0.0,1.0
2014-03-20,0.62,0.62,0.57,0.57,496116,4340.0,4340.0,3990.0,3990.0,70.8737142857143,0.0,1.0
2014-03-21,0.565,0.61,0.56,0.59,171857,3955.0,4270.0,3920.0,4130.0,24.551,0.0,1.0
2014-03-24,0.58,0.6,0.577,0.6,70350,4060.0,4200.0,4039.0,4200.0,10.05,0.0,1.0
2014-03-25,0.58,0.59,0.565,0.565,58891,4060.0,4130.0,3955.0,3955.0,8.413,0.0,1.0
2014-03-26,0.58,0.58,0.57,0.58,23347,4060.0,4060.0,3990.0,4060.0,3.33528571428571,0.0,1.0
2014-03-27,0.578,0.58,0.57,0.57,20360,4046.0,4060.0,3990.0,3990.0,2.90857142857143,0.0,1.0
2014-03-28,0.58,0.58,0.57,0.57,26232,4060.0,4060.0,3990.0,3990.0,3.74742857142857,0.0,1.0
2014-03-31,0.578,0.58,0.57,0.57,17002,4046.0,4060.0,3990.0,3990.0,2.42885714285714,0.0,1.0
2014-04-01,0.58,0.58,0.57,0.57,31223,4060.0,4060.0,3990.0,3990.0,4.46042857142857,0.0,1.0
2014-04-02,0.58,0.58,0.56,0.58,21640,4060.0,4060.0,3920.0,4060.0,3.09142857142857,0.0,1.0
2014-04-03,0.58,0.58,0.56,0.56,11753,4060.0,4060.0,3920.0,3920.0,1.679,0.0,1.0
2014-04-04,0.55,0.57,0.55,0.57,17412,3850.0,3990.0,3850.0,3990.0,2.48742857142857,0.0,1.0
2014-04-07,0.56,0.58,0.5,0.55,60862,3920.0,4060.0,3500.0,3850.0,8.69457142857143,0.0,1.0
2014-04-08,0.58,0.58,0.5482,0.55,43986,4060.0,4060.0,3837.4,3850.0,6.28371428571428,0.0,1.0
2014-04-09,0.58,0.58,0.5421,0.572,21750,4060.0,4060.0,3794.7,4004.0,3.10714285714286,0.0,1.0
2014-04-10,0.57,0.58,0.54,0.58,43360,3990.0,4060.0,3780.0,4060.0,6.19428571428571,0.0,1.0
2014-04-11,0.57,0.58,0.55,0.58,162985,3990.0,4060.0,3850.0,4060.0,23.2835714285714,0.0,1.0
2014-04-14,0.57,0.58,0.549,0.57,95582,3990.0,4060.0,3843.0,3990.0,13.6545714285714,0.0,1.0
2014-04-15,0.548,0.58,0.48,0.55,91662,3836.0,4060.0,3360.0,3850.0,13.0945714285714,0.0,1.0
2014-04-16,0.548,0.548,0.51,0.51,25435,3836.0,3836.0,3570.0,3570.0,3.63357142857143,0.0,1.0
2014-04-17,0.585,0.588,0.54,0.55,28953,4095.0,4116.0,3780.0,3850.0,4.13614285714286,0.0,1.0
2014-04-21,0.578,0.58,0.55,0.58,18536,4046.0,4060.0,3850.0,4060.0,2.648,0.0,1.0
2014-04-22,0.58,0.585,0.55,0.55,73490,4060.0,4095.0,3850.0,3850.0,10.4985714285714,0.0,1.0
2014-04-23,0.58,0.58,0.55,0.5799,23075,4060.0,4060.0,3850.0,4059.3,3.29642857142857,0.0,1.0
2014-04-24,0.56,0.58,0.5517,0.58,65840,3920.0,4060.0,3861.9,4060.0,9.40571428571429,0.0,1.0
2014-04-25,0.56,0.56,0.55,0.558,23023,3920.0,3920.0,3850.0,3906.0,3.289,0.0,1.0
2014-04-28,0.569,0.58,0.54,0.58,82298,3983.0,4060.0,3780.0,4060.0,11.7568571428571,0.0,1.0
2014-04-29,0.54,0.569,0.53,0.569,24252,3780.0,3983.0,3710.0,3983.0,3.46457142857143,0.0,1.0
2014-04-30,0.56,0.569,0.56,0.569,3548,3920.0,3983.0,3920.0,3983.0,0.506857142857143,0.0,1.0
2014-05-01,0.55,0.56,0.535,0.535,30614,3850.0,3920.0,3745.0,3745.0,4.37342857142857,0.0,1.0
2014-05-02,0.535,0.58,0.535,0.58,4595,3745.0,4060.0,3745.0,4060.0,0.656428571428571,0.0,1.0
2014-05-05,0.58,0.58,0.53,0.55,48529,4060.0,4060.0,3710.0,3850.0,6.93271428571428,0.0,1.0
2014-05-06,0.56,0.56,0.53,0.56,23145,3920.0,3920.0,3710.0,3920.0,3.30642857142857,0.0,1.0
2014-05-07,0.56,0.585,0.532,0.58,150879,3920.0,4095.0,3724.0,4060.0,21.5541428571429,0.0,1.0
2014-05-08,0.57,0.58,0.556,0.556,14442,3990.0,4060.0,3892.0,3892.0,2.06314285714286,0.0,1.0
2014-05-09,0.56,0.5699,0.53,0.5699,22754,3920.0,3989.3,3710.0,3989.3,3.25057142857143,0.0,1.0
2014-05-12,0.55,0.55,0.53,0.53,4411,3850.0,3850.0,3710.0,3710.0,0.630142857142857,0.0,1.0
2014-05-13,0.54,0.54,0.51,0.51,3950,3780.0,3780.0,3570.0,3570.0,0.564285714285714,0.0,1.0
2014-05-14,0.53,0.53,0.515,0.52,17710,3710.0,3710.0,3605.0,3640.0,2.53,0.0,1.0
2014-05-15,0.518,0.518,0.518,0.518,735,3626.0,3626.0,3626.0,3626.0,0.105,0.0,1.0
2014-05-16,0.51,0.512,0.42,0.5,32767,3570.0,3584.0,2940.0,3500.0,4.681,0.0,1.0
2014-05-19,0.5,0.51,0.49,0.51,38688,3500.0,3570.0,3430.0,3570.0,5.52685714285714,0.0,1.0
2014-05-20,0.45,0.5,0.382,0.42,82502,3150.0,3500.0,2674.0,2940.0,11.786,0.0,1.0
2014-05-21,0.44,0.45,0.35,0.35,57577,3080.0,3150.0,2450.0,2450.0,8.22528571428571,0.0,1.0
2014-05-22,0.48,0.5,0.4,0.41,20213,3360.0,3500.0,2800.0,2870.0,2.88757142857143,0.0,1.0
2014-05-23,0.45,0.5,0.43,0.47,24202,3150.0,3500.0,3010.0,3290.0,3.45742857142857,0.0,1.0
2014-05-27,0.45,0.45,0.4001,0.43,17875,3150.0,3150.0,2800.7,3010.0,2.55357142857143,0.0,1.0
2014-05-28,0.42,0.43,0.4,0.43,11890,2940.0,3010.0,2800.0,3010.0,1.69857142857143,0.0,1.0
2014-05-29,0.43,0.43,0.4,0.4,13561,3010.0,3010.0,2800.0,2800.0,1.93728571428571,0.0,1.0
2014-05-30,0.378,0.4,0.35,0.4,162843,2646.0,2800.0,2450.0,2800.0,23.2632857142857,0.0,1.0
2014-06-02,0.45,0.45,0.38,0.38,28687,3150.0,3150.0,2660.0,2660.0,4.09814285714286,0.0,1.0
2014-06-03,0.45,0.45,0.45,0.45,2505,3150.0,3150.0,3150.0,3150.0,0.357857142857143,0.0,1.0
2014-06-04,0.45,0.45,0.385,0.4011,33910,3150.0,3150.0,2695.0,2807.7,4.84428571428571,0.0,1.0
2014-06-05,0.45,0.45,0.44,0.45,23639,3150.0,3150.0,3080.0,3150.0,3.377,0.0,1.0
2014-06-06,0.45,0.45,0.42,0.45,39804,3150.0,3150.0,2940.0,3150.0,5.68628571428571,0.0,1.0
2014-06-09,0.45,0.45,0.4001,0.45,63301,3150.0,3150.0,2800.7,3150.0,9.043,0.0,1.0
2014-06-10,0.45,0.45,0.3852,0.41,11219,3150.0,3150.0,2696.4,2870.0,1.60271428571429,0.0,1.0
2014-06-11,0.45,0.45,0.41,0.42,8137,3150.0,3150.0,2870.0,2940.0,1.16242857142857,0.0,1.0
2014-06-12,0.45,0.45,0.415,0.42,8205,3150.0,3150.0,2905.0,2940.0,1.17214285714286,0.0,1.0
2014-06-13,0.44,0.4499,0.415,0.42,29597,3080.0,3149.3,2905.0,2940.0,4.22814285714286,0.0,1.0
2014-06-16,0.44,0.45,0.3901,0.3901,46330,3080.0,3150.0,2730.7,2730.7,6.61857142857143,0.0,1.0
2014-06-17,0.495,0.495,0.3901,0.3901,195345,3465.0,3465.0,2730.7,2730.7,27.9064285714286,0.0,1.0
2014-06-18,0.49,0.49,0.46,0.47,14945,3430.0,3430.0,3220.0,3290.0,2.135,0.0,1.0
2014-06-19,0.49,0.49,0.4101,0.4101,6515,3430.0,3430.0,2870.7,2870.7,0.930714285714286,0.0,1.0
2014-06-20,0.48,0.48,0.4254,0.48,2601,3360.0,3360.0,2977.8,3360.0,0.371571428571429,0.0,1.0
2014-06-23,0.48,0.48,0.4304,0.4304,21130,3360.0,3360.0,3012.8,3012.8,3.01857142857143,0.0,1.0
2014-06-24,0.48,0.48,0.4401,0.48,7992,3360.0,3360.0,3080.7,3360.0,1.14171428571429,0.0,1.0
2014-06-25,0.48,0.48,0.43,0.48,19554,3360.0,3360.0,3010.0,3360.0,2.79342857142857,0.0,1.0
2014-06-26,0.48,0.48,0.44,0.48,9021,3360.0,3360.0,3080.0,3360.0,1.28871428571429,0.0,1.0
2014-06-27,0.48,0.48,0.43,0.45,35322,3360.0,3360.0,3010.0,3150.0,5.046,0.0,1.0
2014-06-30,0.438,0.47,0.43,0.47,228480,3066.0,3290.0,3010.0,3290.0,32.64,0.0,1.0
2014-07-01,0.45,0.45,0.41,0.435,181340,3150.0,3150.0,2870.0,3045.0,25.9057142857143,0.0,1.0
2014-07-02,0.42,0.43,0.387,0.41,118425,2940.0,3010.0,2709.0,2870.0,16.9178571428571,0.0,1.0
2014-07-03,0.43,0.44,0.3951,0.42,42126,3010.0,3080.0,2765.7,2940.0,6.018,0.0,1.0
2014-07-07,0.4,0.43,0.38,0.41,80875,2800.0,3010.0,2660.0,2870.0,11.5535714285714,0.0,1.0
2014-07-08,0.4,0.4,0.36,0.4,72962,2800.0,2800.0,2520.0,2800.0,10.4231428571429,0.0,1.0
2014-07-09,0.42,0.42,0.36,0.39,108954,2940.0,2940.0,2520.0,2730.0,15.5648571428571,0.0,1.0
2014-07-10,0.41,0.42,0.35,0.4,147739,2870.0,2940.0,2450.0,2800.0,21.1055714285714,0.0,1.0
2014-07-11,0.38,0.4,0.36,0.36,2810,2660.0,2800.0,2520.0,2520.0,0.401428571428571,0.0,1.0
2014-07-14,0.39,0.39,0.35,0.37,100139,2730.0,2730.0,2450.0,2590.0,14.3055714285714,0.0,1.0
2014-07-15,0.375,0.38,0.34,0.3501,116350,2625.0,2660.0,2380.0,2450.7,16.6214285714286,0.0,1.0
2014-07-16,0.375,0.375,0.365,0.365,57573,2625.0,2625.0,2555.0,2555.0,8.22471428571429,0.0,1.0
2014-07-17,0.3699,0.375,0.3306,0.3675,39157,2589.3,2625.0,2314.2,2572.5,5.59385714285714,0.0,1.0
2014-07-18,0.375,0.375,0.35,0.35,72504,2625.0,2625.0,2450.0,2450.0,10.3577142857143,0.0,1.0
2014-07-21,0.36,0.375,0.3312,0.375,41376,2520.0,2625.0,2318.4,2625.0,5.91085714285714,0.0,1.0
2014-07-22,0.348,0.36,0.325,0.36,30649,2436.0,2520.0,2275.0,2520.0,4.37842857142857,0.0,1.0
2014-07-23,0.34,0.36,0.298,0.35,130425,2380.0,2520.0,2086.0,2450.0,18.6321428571429,0.0,1.0
2014-07-24,0.34,0.34,0.31,0.34,16270,2380.0,2380.0,2170.0,2380.0,2.32428571428571,0.0,1.0
2014-07-25,0.34,0.34,0.3001,0.32,26173,2380.0,2380.0,2100.7,2240.0,3.739,0.0,1.0
2014-07-28,0.34,0.34,0.3103,0.32,63839,2380.0,2380.0,2172.1,2240.0,9.11985714285714,0.0,1.0
2014-07-29,0.33,0.333,0.272,0.3101,78670,2310.0,2331.0,1904.0,2170.7,11.2385714285714,0.0,1.0
2014-07-30,0.3349,0.337,0.2902,0.2902,223866,2344.3,2359.0,2031.4,2031.4,31.9808571428571,0.0,1.0
2014-07-31,0.335,0.34,0.296,0.3349,165337,2345.0,2380.0,2072.0,2344.3,23.6195714285714,0.0,1.0
2014-08-01,0.31,0.33,0.3,0.33,76879,2170.0,2310.0,2100.0,2310.0,10.9827142857143,0.0,1.0
2014-08-04,0.33,0.33,0.2806,0.3,182347,2310.0,2310.0,1964.2,2100.0,26.0495714285714,0.0,1.0
2014-08-05,0.3325,0.3325,0.28,0.2855,129663,2327.5,2327.5,1960.0,1998.5,18.5232857142857,0.0,1.0
2014-08-06,0.3299,0.3299,0.3299,0.3299,2702,2309.3,2309.3,2309.3,2309.3,0.386,0.0,1.0
2014-08-07,0.3,0.33,0.285,0.2909,132033,2100.0,2310.0,1995.0,2036.3,18.8618571428571,0.0,1.0
2014-08-08,0.295,0.305,0.2901,0.2901,37029,2065.0,2135.0,2030.7,2030.7,5.28985714285714,0.0,1.0
2014-08-11,0.3,0.3,0.2701,0.2752,106940,2100.0,2100.0,1890.7,1926.4,15.2771428571429,0.0,1.0
2014-08-12,0.2706,0.29,0.2705,0.2801,99260,1894.2,2030.0,1893.5,1960.7,14.18,0.0,1.0
2014-08-13,0.3,0.3,0.24,0.2701,117890,2100.0,2100.0,1680.0,1890.7,16.8414285714286,0.0,1.0
2014-08-14,0.3,0.3,0.2506,0.2506,62927,2100.0,2100.0,1754.2,1754.2,8.98957142857143,0.0,1.0
2014-08-15,0.29,0.29,0.26,0.28,112250,2030.0,2030.0,1820.0,1960.0,16.0357142857143,0.0,1.0
2014-08-18,0.275,0.2999,0.251,0.282,209230,1925.0,2099.3,1757.0,1974.0,29.89,0.0,1.0
2014-08-19,0.2838,0.3,0.25,0.263,62578,1986.6,2100.0,1750.0,1841.0,8.93971428571429,0.0,1.0
2014-08-20,0.2604,0.2786,0.25,0.25,54364,1822.8,1950.2,1750.0,1750.0,7.76628571428571,0.0,1.0
2014-08-21,0.2775,0.29,0.25,0.255,160892,1942.5,2030.0,1750.0,1785.0,22.9845714285714,0.0,1.0
2014-08-22,0.2739,0.29,0.2603,0.29,67151,1917.3,2030.0,1822.1,2030.0,9.593,0.0,1.0
2014-08-25,0.2999,0.2999,0.2605,0.2605,18650,2099.3,2099.3,1823.5,1823.5,2.66428571428571,0.0,1.0
2014-08-26,0.3,0.3,0.2802,0.299,30685,2100.0,2100.0,1961.4,2093.0,4.38357142857143,0.0,1.0
2014-08-27,0.3,0.309,0.2802,0.2802,425073,2100.0,2163.0,1961.4,1961.4,60.7247142857143,0.0,1.0
2014-08-28,0.309,0.309,0.2902,0.3,215020,2163.0,2163.0,2031.4,2100.0,30.7171428571429,0.0,1.0
2014-08-29,0.305,0.309,0.2902,0.2902,12431,2135.0,2163.0,2031.4,2031.4,1.77585714285714,0.0,1.0
2014-09-02,0.2849,0.295,0.2511,0.2903,75570,1994.3,2065.0,1757.7,2032.1,10.7957142857143,0.0,1.0
2014-09-03,0.309,0.309,0.2512,0.2512,93360,2163.0,2163.0,1758.4,1758.4,13.3371428571429,0.0,1.0
2014-09-04,0.309,0.309,0.28,0.28,321373,2163.0,2163.0,1960.0,1960.0,45.9104285714286,0.0,1.0
2014-09-05,0.2799,0.2999,0.2601,0.2952,140048,1959.3,2099.3,1820.7,2066.4,20.0068571428571,0.0,1.0
2014-09-08,0.28,0.2849,0.2602,0.2849,21758,1960.0,1994.3,1821.4,1994.3,3.10828571428571,0.0,1.0
2014-09-09,0.29,0.29,0.2607,0.2607,73115,2030.0,2030.0,1824.9,1824.9,10.445,0.0,1.0
2014-09-10,0.3,0.3,0.27,0.27,243053,2100.0,2100.0,1890.0,1890.0,34.7218571428571,0.0,1.0
2014-09-11,0.3,0.3,0.2905,0.3,90429,2100.0,2100.0,2033.5,2100.0,12.9184285714286,0.0,1.0
2014-09-12,0.29,0.3,0.285,0.297,220667,2030.0,2100.0,1995.0,2079.0,31.5238571428571,0.0,1.0
2014-09-15,0.2925,0.3,0.2925,0.3,17150,2047.5,2100.0,2047.5,2100.0,2.45,0.0,1.0
2014-09-16,0.28,0.285,0.2705,0.285,58100,1960.0,1995.0,1893.5,1995.0,8.3,0.0,1.0
2014-09-17,0.28,0.29,0.2706,0.29,39174,1960.0,2030.0,1894.2,2030.0,5.59628571428571,0.0,1.0
2014-09-18,0.28,0.3,0.2709,0.2709,51835,1960.0,2100.0,1896.3,1896.3,7.405,0.0,1.0
2014-09-19,0.26,0.28,0.235,0.28,197646,1820.0,1960.0,1645.0,1960.0,28.2351428571429,0.0,1.0
2014-09-22,0.24,0.26,0.2201,0.255,414892,1680.0,1820.0,1540.7,1785.0,59.2702857142857,0.0,1.0
2014-09-23,0.24,0.24,0.22,0.22,22360,1680.0,1680.0,1540.0,1540.0,3.19428571428571,0.0,1.0
2014-09-24,0.245,0.25,0.226,0.25,1154035,1715.0,1750.0,1582.0,1750.0,164.862142857143,0.0,1.0
2014-09-25,0.24,0.25,0.235,0.25,62754,1680.0,1750.0,1645.0,1750.0,8.96485714285714,0.0,1.0
2014-09-26,0.235,0.235,0.235,0.235,1076,1645.0,1645.0,1645.0,1645.0,0.153714285714286,0.0,1.0
2014-09-29,0.22,0.227,0.22,0.225,18740,1540.0,1589.0,1540.0,1575.0,2.67714285714286,0.0,1.0
2014-09-30,0.216,0.23,0.202,0.202,106536,1512.0,1610.0,1414.0,1414.0,15.2194285714286,0.0,1.0
2014-10-01,0.2275,0.2275,0.202,0.202,23535,1592.5,1592.5,1414.0,1414.0,3.36214285714286,0.0,1.0
2014-10-02,0.2198,0.2199,0.2003,0.2003,21880,1538.6,1539.3,1402.1,1402.1,3.12571428571429,0.0,1.0
2014-10-03,0.2188,0.24,0.2005,0.21,186412,1531.6,1680.0,1403.5,1470.0,26.6302857142857,0.0,1.0
2014-10-06,0.193,0.21,0.17,0.2061,70710,1351.0,1470.0,1190.0,1442.7,10.1014285714286,0.0,1.0
2014-10-07,0.19,0.19,0.18,0.19,64615,1330.0,1330.0,1260.0,1330.0,9.23071428571429,0.0,1.0
2014-10-08,0.18,0.185,0.1701,0.18,50000,1260.0,1295.0,1190.7,1260.0,7.14285714285714,0.0,1.0
2014-10-09,0.17,0.18,0.1306,0.18,348812,1190.0,1260.0,914.2,1260.0,49.8302857142857,0.0,1.0
2014-10-10,0.15,0.17,0.15,0.17,48525,1050.0,1190.0,1050.0,1190.0,6.93214285714286,0.0,1.0
2014-10-13,0.135,0.17,0.12,0.15,395664,945.0,1190.0,840.0,1050.0,56.5234285714286,0.0,1.0
2014-10-14,0.16,0.16,0.07,0.13,1809865,1120.0,1120.0,490.0,910.0,258.552142857143,0.0,1.0
2014-10-15,0.16,0.18,0.155,0.16,69051,1120.0,1260.0,1085.0,1120.0,9.86442857142857,0.0,1.0
2014-10-16,0.17,0.17,0.15,0.16,62930,1190.0,1190.0,1050.0,1120.0,8.99,0.0,1.0
2014-10-17,0.175,0.195,0.1625,0.1625,92475,1225.0,1365.0,1137.5,1137.5,13.2107142857143,0.0,1.0
2014-10-20,0.172,0.175,0.17,0.175,50470,1204.0,1225.0,1190.0,1225.0,7.21,0.0,1.0
2014-10-21,0.19,0.19,0.18,0.18,14707,1330.0,1330.0,1260.0,1260.0,2.101,0.0,1.0
2014-10-22,0.185,0.21,0.1501,0.1601,507272,1295.0,1470.0,1050.7,1120.7,72.4674285714286,0.0,1.0
2014-10-23,0.1825,0.19,0.1603,0.1603,146672,1277.5,1330.0,1122.1,1122.1,20.9531428571429,0.0,1.0
2014-10-24,0.17,0.185,0.151,0.182,145050,1190.0,1295.0,1057.0,1274.0,20.7214285714286,0.0,1.0
2014-10-27,0.18,0.18,0.1515,0.1656,210751,1260.0,1260.0,1060.5,1159.2,30.1072857142857,0.0,1.0
2014-10-28,0.175,0.18,0.17,0.18,36670,1225.0,1260.0,1190.0,1260.0,5.23857142857143,0.0,1.0
2014-10-29,0.175,0.18,0.153,0.153,22550,1225.0,1260.0,1071.0,1071.0,3.22142857142857,0.0,1.0
2014-10-30,0.185,0.185,0.1543,0.175,13900,1295.0,1295.0,1080.1,1225.0,1.98571428571429,0.0,1.0
2014-10-31,0.185,0.185,0.18,0.185,97125,1295.0,1295.0,1260.0,1295.0,13.875,0.0,1.0
2014-11-03,0.18,0.18,0.1601,0.175,30200,1260.0,1260.0,1120.7,1225.0,4.31428571428571,0.0,1.0
2014-11-04,0.18,0.18,0.1605,0.1702,27852,1260.0,1260.0,1123.5,1191.4,3.97885714285714,0.0,1.0
2014-11-05,0.17,0.18,0.1601,0.1601,12455,1190.0,1260.0,1120.7,1120.7,1.77928571428571,0.0,1.0
2014-11-06,0.1648,0.18,0.15,0.18,99900,1153.6,1260.0,1050.0,1260.0,14.2714285714286,0.0,1.0
2014-11-07,0.18,0.18,0.1501,0.1501,191160,1260.0,1260.0,1050.7,1050.7,27.3085714285714,0.0,1.0
2014-11-10,0.18,0.18,0.17,0.17,67060,1260.0,1260.0,1190.0,1190.0,9.58,0.0,1.0
2014-11-11,0.18,0.18,0.175,0.175,33730,1260.0,1260.0,1225.0,1225.0,4.81857142857143,0.0,1.0
2014-11-12,0.18,0.18,0.18,0.18,25650,1260.0,1260.0,1260.0,1260.0,3.66428571428571,0.0,1.0
2014-11-13,0.18,0.18,0.17,0.1755,32780,1260.0,1260.0,1190.0,1228.5,4.68285714285714,0.0,1.0
2014-11-14,0.18,0.18,0.1675,0.1675,11140,1260.0,1260.0,1172.5,1172.5,1.59142857142857,0.0,1.0
2014-11-17,0.17,0.172,0.16,0.171,235880,1190.0,1204.0,1120.0,1197.0,33.6971428571429,0.0,1.0
2014-11-18,0.1601,0.1698,0.16,0.16,103863,1120.7,1188.6,1120.0,1120.0,14.8375714285714,0.0,1.0
2014-11-19,0.15549,0.1601,0.15549,0.16,23197,1088.43,1120.7,1088.43,1120.0,3.31385714285714,0.0,1.0
2014-11-20,0.152,0.152,0.1331,0.15,62549,1064.0,1064.0,931.7,1050.0,8.93557142857143,0.0,1.0
2014-11-21,0.15,0.15,0.13,0.15,282021,1050.0,1050.0,910.0,1050.0,40.2887142857143,0.0,1.0
2014-11-24,0.15,0.15,0.12,0.12,62870,1050.0,1050.0,840.0,840.0,8.98142857142857,0.0,1.0
2014-11-25,0.16,0.16,0.1301,0.1301,51681,1120.0,1120.0,910.7,910.7,7.383,0.0,1.0
2014-11-26,0.155,0.16,0.15,0.15,239800,1085.0,1120.0,1050.0,1050.0,34.2571428571429,0.0,1.0
2014-11-28,0.155,0.15505,0.15255,0.15505,13050,1085.0,1085.35,1067.85,1085.35,1.86428571428571,0.0,1.0
2014-12-01,0.1501,0.17,0.1501,0.15455,37696,1050.7,1190.0,1050.7,1081.85,5.38514285714286,0.0,1.0
2014-12-02,0.145,0.1458,0.145,0.145,52210,1015.0,1020.6,1015.0,1015.0,7.45857142857143,0.0,1.0
2014-12-03,0.155,0.155,0.1301,0.149,110950,1085.0,1085.0,910.7,1043.0,15.85,0.0,1.0
2014-12-04,0.155,0.155,0.147,0.155,34280,1085.0,1085.0,1029.0,1085.0,4.89714285714286,0.0,1.0
2014-12-05,0.15995,0.21,0.1401,0.21,100045,1119.65,1470.0,980.7,1470.0,14.2921428571429,0.0,1.0
2014-12-08,0.18,0.2099,0.1699,0.1699,113680,1260.0,1469.3,1189.3,1189.3,16.24,0.0,1.0
2014-12-09,0.18,0.194,0.1402,0.19,32719,1260.0,1358.0,981.4,1330.0,4.67414285714286,0.0,1.0
2014-12-10,0.22,0.268,0.18,0.18,57279,1540.0,1876.0,1260.0,1260.0,8.18271428571429,0.0,1.0
2014-12-11,0.19,0.25,0.17505,0.22,731534,1330.0,1750.0,1225.35,1540.0,104.504857142857,0.0,1.0
2014-12-12,0.15,0.19,0.13,0.19,265159,1050.0,1330.0,910.0,1330.0,37.8798571428571,0.0,1.0
2014-12-15,0.15,0.16,0.1411,0.15,24575,1050.0,1120.0,987.7,1050.0,3.51071428571429,0.0,1.0
2014-12-16,0.1482,0.1499,0.1201,0.1499,175838,1037.4,1049.3,840.7,1049.3,25.1197142857143,0.0,1.0
2014-12-17,0.1455,0.15,0.135,0.135,295968,1018.5,1050.0,945.0,945.0,42.2811428571429,0.0,1.0
2014-12-18,0.1598,0.1599,0.1324,0.1599,38005,1118.6,1119.3,926.8,1119.3,5.42928571428571,0.0,1.0
2014-12-19,0.2,0.2,0.1501,0.1501,135793,1400.0,1400.0,1050.7,1050.7,19.399,0.0,1.0
2014-12-22,0.18,0.2,0.17208,0.175,19050,1260.0,1400.0,1204.56,1225.0,2.72142857142857,0.0,1.0
2014-12-23,0.165,0.1812,0.165,0.18,40240,1155.0,1268.4,1155.0,1260.0,5.74857142857143,0.0,1.0
2014-12-24,0.1615,0.1798,0.161,0.16678,15650,1130.5,1258.6,1127.0,1167.46,2.23571428571429,0.0,1.0
2014-12-26,0.1631,0.2299,0.1631,0.1698,71759,1141.7,1609.3,1141.7,1188.6,10.2512857142857,0.0,1.0
2014-12-29,0.19,0.2094,0.163,0.163,167841,1330.0,1465.8,1141.0,1141.0,23.9772857142857,0.0,1.0
2014-12-30,0.185,0.195,0.17,0.1701,103275,1295.0,1365.0,1190.0,1190.7,14.7535714285714,0.0,1.0
2014-12-31,0.205,0.23,0.199,0.2,291596,1435.0,1610.0,1393.0,1400.0,41.6565714285714,0.0,1.0
2015-01-02,0.19,0.23,0.165,0.21,325380,1330.0,1610.0,1155.0,1470.0,46.4828571428571,0.0,1.0
2015-01-05,0.2,0.22,0.165,0.17,47619,1400.0,1540.0,1155.0,1190.0,6.80271428571429,0.0,1.0
2015-01-06,0.19,0.22,0.16,0.2,153917,1330.0,1540.0,1120.0,1400.0,21.9881428571429,0.0,1.0
2015-01-07,0.19,0.19,0.186,0.186,7986,1330.0,1330.0,1302.0,1302.0,1.14085714285714,0.0,1.0
2015-01-08,0.2,0.2,0.18,0.19,147488,1400.0,1400.0,1260.0,1330.0,21.0697142857143,0.0,1.0
2015-01-09,0.1945,0.21,0.175,0.21,105533,1361.5,1470.0,1225.0,1470.0,15.0761428571429,0.0,1.0
2015-01-12,0.1945,0.2,0.1945,0.199,122398,1361.5,1400.0,1361.5,1393.0,17.4854285714286,0.0,1.0
2015-01-13,0.1895,0.2,0.1895,0.1945,54018,1326.5,1400.0,1326.5,1361.5,7.71685714285714,0.0,1.0
2015-01-14,0.205,0.22,0.19,0.19,171518,1435.0,1540.0,1330.0,1330.0,24.5025714285714,0.0,1.0
2015-01-15,0.225,0.225,0.2,0.205,251494,1575.0,1575.0,1400.0,1435.0,35.9277142857143,0.0,1.0
2015-01-16,0.24,0.251,0.20005,0.22,446699,1680.0,1757.0,1400.35,1540.0,63.8141428571428,0.0,1.0
2015-01-20,0.19,0.25,0.189,0.24,357885,1330.0,1750.0,1323.0,1680.0,51.1264285714286,0.0,1.0
2015-01-21,0.19,0.21,0.185,0.21,799283,1330.0,1470.0,1295.0,1470.0,114.183285714286,0.0,1.0
2015-01-22,0.18,0.2,0.16,0.19,350768,1260.0,1400.0,1120.0,1330.0,50.1097142857143,0.0,1.0
2015-01-23,0.21,0.24,0.2,0.24,103950,1470.0,1680.0,1400.0,1680.0,14.85,0.0,1.0
2015-01-26,0.22,0.24,0.1601,0.24,90718,1540.0,1680.0,1120.7,1680.0,12.9597142857143,0.0,1.0
2015-01-27,0.189,0.22,0.18,0.22,1034432,1323.0,1540.0,1260.0,1540.0,147.776,0.0,1.0
2015-01-28,0.185,0.19,0.18,0.185,109756,1295.0,1330.0,1260.0,1295.0,15.6794285714286,0.0,1.0
2015-01-29,0.19,0.19,0.18,0.19,85753,1330.0,1330.0,1260.0,1330.0,12.2504285714286,0.0,1.0
2015-01-30,0.18,0.189,0.1602,0.18,251273,1260.0,1323.0,1121.4,1260.0,35.8961428571429,0.0,1.0
2015-02-02,0.18,0.195,0.17902,0.1875,68263,1260.0,1365.0,1253.14,1312.5,9.75185714285714,0.0,1.0
2015-02-03,0.175,0.19,0.17,0.19,167544,1225.0,1330.0,1190.0,1330.0,23.9348571428571,0.0,1.0
2015-02-04,0.18,0.185,0.17,0.17,29735,1260.0,1295.0,1190.0,1190.0,4.24785714285714,0.0,1.0
2015-02-05,0.18,0.1825,0.18,0.1825,27440,1260.0,1277.5,1260.0,1277.5,3.92,0.0,1.0
2015-02-06,0.18,0.18,0.1775,0.18,19786,1260.0,1260.0,1242.5,1260.0,2.82657142857143,0.0,1.0
2015-02-09,0.18,0.19,0.179,0.19,199500,1260.0,1330.0,1253.0,1330.0,28.5,0.0,1.0
2015-02-10,0.189,0.19,0.185,0.185,175639,1323.0,1330.0,1295.0,1295.0,25.0912857142857,0.0,1.0
2015-02-11,0.185,0.19,0.185,0.19,302932,1295.0,1330.0,1295.0,1330.0,43.276,0.0,1.0
2015-02-12,0.19,0.19,0.185,0.186,109930,1330.0,1330.0,1295.0,1302.0,15.7042857142857,0.0,1.0
2015-02-13,0.185,0.19,0.185,0.19,47803,1295.0,1330.0,1295.0,1330.0,6.829,0.0,1.0
2015-02-17,0.191,0.195,0.184,0.195,2015832,1337.0,1365.0,1288.0,1365.0,287.976,0.0,1.0
2015-02-18,0.19,0.1925,0.1875,0.1925,500850,1330.0,1347.5,1312.5,1347.5,71.55,0.0,1.0
2015-02-19,0.18904,0.192,0.1852,0.192,863068,1323.28,1344.0,1296.4,1344.0,123.295428571429,0.0,1.0
2015-02-20,0.1881,0.2,0.185,0.191,425154,1316.7,1400.0,1295.0,1337.0,60.7362857142857,0.0,1.0
2015-02-23,0.19,0.22,0.185,0.185,2606458,1330.0,1540.0,1295.0,1295.0,372.351142857143,0.0,1.0
2015-02-24,0.1945,0.19595,0.19,0.195,228827,1361.5,1371.65,1330.0,1365.0,32.6895714285714,0.0,1.0
2015-02-25,0.1911,0.19552,0.19,0.19552,617710,1337.7,1368.64,1330.0,1368.64,88.2442857142857,0.0,1.0
2015-02-26,0.195,0.195,0.19,0.19,150500,1365.0,1365.0,1330.0,1330.0,21.5,0.0,1.0
2015-02-27,0.195,0.195,0.193,0.195,334242,1365.0,1365.0,1351.0,1365.0,47.7488571428571,0.0,1.0
2015-03-02,0.195,0.196,0.1912,0.19305,759845,1365.0,1372.0,1338.4,1351.35,108.549285714286,0.0,1.0
2015-03-03,0.192,0.195,0.192,0.195,200138,1344.0,1365.0,1344.0,1365.0,28.5911428571429,0.0,1.0
2015-03-04,0.195,0.195,0.192,0.194,138876,1365.0,1365.0,1344.0,1358.0,19.8394285714286,0.0,1.0
2015-03-05,0.195,0.225,0.1913,0.199,748405,1365.0,1575.0,1339.1,1393.0,106.915,0.0,1.0
2015-03-06,0.195,0.195,0.191,0.195,164820,1365.0,1365.0,1337.0,1365.0,23.5457142857143,0.0,1.0
2015-03-09,0.195,0.225,0.191,0.195,394762,1365.0,1575.0,1337.0,1365.0,56.3945714285714,0.0,1.0
2015-03-10,0.19,0.195,0.19,0.195,274646,1330.0,1365.0,1330.0,1365.0,39.2351428571429,0.0,1.0
2015-03-11,0.176,0.195,0.17,0.195,1522376,1232.0,1365.0,1190.0,1365.0,217.482285714286,0.0,1.0
2015-03-12,0.1795,0.189,0.1744,0.18,678456,1256.5,1323.0,1220.8,1260.0,96.9222857142857,0.0,1.0
2015-03-13,0.1875,0.1932,0.182,0.182,168319,1312.5,1352.4,1274.0,1274.0,24.0455714285714,0.0,1.0
2015-03-16,0.195,0.195,0.185,0.1925,1304361,1365.0,1365.0,1295.0,1347.5,186.337285714286,0.0,1.0
2015-03-17,0.1925,0.195,0.19,0.195,207576,1347.5,1365.0,1330.0,1365.0,29.6537142857143,0.0,1.0
2015-03-18,0.195,0.2,0.18,0.192,314762,1365.0,1400.0,1260.0,1344.0,44.966,0.0,1.0
2015-03-19,0.1949,0.21,0.1925,0.2,2478498,1364.3,1470.0,1347.5,1400.0,354.071142857143,0.0,1.0
2015-03-20,0.194,0.1969,0.193,0.195,775530,1358.0,1378.3,1351.0,1365.0,110.79,0.0,1.0
2015-03-23,0.196,0.22,0.194,0.195,1260728,1372.0,1540.0,1358.0,1365.0,180.104,0.0,1.0
2015-03-24,0.195,0.2,0.18645,0.2,900765,1365.0,1400.0,1305.15,1400.0,128.680714285714,0.0,1.0
2015-03-25,0.2,0.2161,0.194,0.2,2980166,1400.0,1512.7,1358.0,1400.0,425.738,0.0,1.0
2015-03-26,0.22,0.235,0.195,0.205,1175609,1540.0,1645.0,1365.0,1435.0,167.944142857143,0.0,1.0
2015-03-27,0.3,0.335,0.2111,0.239,8112224,2100.0,2345.0,1477.7,1673.0,1158.88914285714,0.0,1.0
2015-03-30,0.3,0.3,0.265,0.2975,2184690,2100.0,2100.0,1855.0,2082.5,312.098571428571,0.0,1.0
2015-03-31,0.295,0.309,0.27,0.305,1246196,2065.0,2163.0,1890.0,2135.0,178.028,0.0,1.0
2015-04-01,0.28,0.295,0.259,0.287,777924,1960.0,2065.0,1813.0,2009.0,111.132,0.0,1.0
2015-04-02,0.249,0.28,0.23,0.275,779168,1743.0,1960.0,1610.0,1925.0,111.309714285714,0.0,1.0
2015-04-06,0.285,0.2989,0.25,0.253,692079,1995.0,2092.3,1750.0,1771.0,98.8684285714286,0.0,1.0
2015-04-07,0.28,0.297,0.266,0.289,340189,1960.0,2079.0,1862.0,2023.0,48.5984285714286,0.0,1.0
2015-04-08,0.28,0.29,0.275,0.275,92155,1960.0,2030.0,1925.0,1925.0,13.165,0.0,1.0
2015-04-09,0.24,0.27,0.216,0.27,1375981,1680.0,1890.0,1512.0,1890.0,196.568714285714,0.0,1.0
2015-04-10,0.275,0.28,0.242,0.255,270855,1925.0,1960.0,1694.0,1785.0,38.6935714285714,0.0,1.0
2015-04-13,0.28,0.282,0.27,0.2769,386479,1960.0,1974.0,1890.0,1938.3,55.2112857142857,0.0,1.0
2015-04-14,0.28,0.285,0.27,0.28,303547,1960.0,1995.0,1890.0,1960.0,43.3638571428571,0.0,1.0
2015-04-15,0.285,0.286,0.2521,0.28,273523,1995.0,2002.0,1764.7,1960.0,39.0747142857143,0.0,1.0
2015-04-16,0.269,0.281,0.26495,0.28,257413,1883.0,1967.0,1854.65,1960.0,36.7732857142857,0.0,1.0
2015-04-17,0.24,0.275,0.219,0.265,1945341,1680.0,1925.0,1533.0,1855.0,277.905857142857,0.0,1.0
2015-04-20,0.26,0.28,0.24,0.25,389871,1820.0,1960.0,1680.0,1750.0,55.6958571428572,0.0,1.0
2015-04-21,0.27,0.28,0.255,0.26,438770,1890.0,1960.0,1785.0,1820.0,62.6814285714286,0.0,1.0
2015-04-22,0.279,0.28,0.271,0.28,346800,1953.0,1960.0,1897.0,1960.0,49.5428571428571,0.0,1.0
2015-04-23,0.27,0.28,0.265,0.279,994168,1890.0,1960.0,1855.0,1953.0,142.024,0.0,1.0
2015-04-24,0.267,0.2725,0.255,0.27,580138,1869.0,1907.5,1785.0,1890.0,82.8768571428571,0.0,1.0
2015-04-27,0.2514,0.267,0.25,0.267,766726,1759.8,1869.0,1750.0,1869.0,109.532285714286,0.0,1.0
2015-04-28,0.235,0.25,0.232,0.25,655745,1645.0,1750.0,1624.0,1750.0,93.6778571428571,0.0,1.0
2015-04-29,0.24,0.24,0.23,0.23,566907,1680.0,1680.0,1610.0,1610.0,80.9867142857143,0.0,1.0
2015-04-30,0.22,0.245,0.21,0.245,907247,1540.0,1715.0,1470.0,1715.0,129.606714285714,0.0,1.0
2015-05-01,0.2261,0.2261,0.22,0.22,608781,1582.7,1582.7,1540.0,1540.0,86.9687142857143,0.0,1.0
2015-05-04,0.215,0.2275,0.211,0.2275,286264,1505.0,1592.5,1477.0,1592.5,40.8948571428571,0.0,1.0
2015-05-05,0.2,0.215,0.195,0.215,1133676,1400.0,1505.0,1365.0,1505.0,161.953714285714,0.0,1.0
2015-05-06,0.2055,0.208,0.1965,0.2,284619,1438.5,1456.0,1375.5,1400.0,40.6598571428571,0.0,1.0
2015-05-07,0.215,0.215,0.202,0.206,214377,1505.0,1505.0,1414.0,1442.0,30.6252857142857,0.0,1.0
2015-05-08,0.235,0.24,0.205,0.215,371618,1645.0,1680.0,1435.0,1505.0,53.0882857142857,0.0,1.0
2015-05-11,0.224,0.24,0.2011,0.235,153774,1568.0,1680.0,1407.7,1645.0,21.9677142857143,0.0,1.0
2015-05-12,0.2375,0.24,0.223,0.224,145180,1662.5,1680.0,1561.0,1568.0,20.74,0.0,1.0
2015-05-13,0.225,0.235,0.1955,0.235,549335,1575.0,1645.0,1368.5,1645.0,78.4764285714286,0.0,1.0
2015-05-14,0.21,0.22,0.21,0.21875,201557,1470.0,1540.0,1470.0,1531.25,28.7938571428571,0.0,1.0
2015-05-15,0.2,0.21,0.2,0.20775,380606,1400.0,1470.0,1400.0,1454.25,54.3722857142857,0.0,1.0
2015-05-18,0.199,0.22,0.19,0.22,514675,1393.0,1540.0,1330.0,1540.0,73.525,0.0,1.0
2015-05-19,0.187,0.205,0.179,0.2,2688147,1309.0,1435.0,1253.0,1400.0,384.021,0.0,1.0
2015-05-20,0.185,0.185,0.161,0.1835,2276269,1295.0,1295.0,1127.0,1284.5,325.181285714286,0.0,1.0
2015-05-21,0.176,0.185,0.17,0.185,493113,1232.0,1295.0,1190.0,1295.0,70.4447142857143,0.0,1.0
2015-05-22,0.17,0.18,0.16585,0.175,284484,1190.0,1260.0,1160.95,1225.0,40.6405714285714,0.0,1.0
2015-05-26,0.167,0.192,0.166,0.174,1035814,1169.0,1344.0,1162.0,1218.0,147.973428571429,0.0,1.0
2015-05-27,0.175,0.185,0.166,0.169,311129,1225.0,1295.0,1162.0,1183.0,44.447,0.0,1.0
2015-05-28,0.166,0.174,0.161,0.172,929676,1162.0,1218.0,1127.0,1204.0,132.810857142857,0.0,1.0
2015-05-29,0.1621,0.17,0.16,0.16465,729112,1134.7,1190.0,1120.0,1152.55,104.158857142857,0.0,1.0
2015-06-01,0.17,0.175,0.162,0.16605,521765,1190.0,1225.0,1134.0,1162.35,74.5378571428571,0.0,1.0
2015-06-02,0.16,0.17,0.158,0.17,928731,1120.0,1190.0,1106.0,1190.0,132.675857142857,0.0,1.0
2015-06-03,0.199,0.20095,0.1601,0.165,2555499,1393.0,1406.65,1120.7,1155.0,365.071285714286,0.0,1.0
2015-06-04,0.1702,0.199,0.1621,0.199,743642,1191.4,1393.0,1134.7,1393.0,106.234571428571,0.0,1.0
2015-06-05,0.19,0.192,0.1669,0.175,1542503,1330.0,1344.0,1168.3,1225.0,220.357571428571,0.0,1.0
2015-06-08,0.188,0.2,0.18,0.192,1624434,1316.0,1400.0,1260.0,1344.0,232.062,0.0,1.0
2015-06-09,0.195,0.2,0.181,0.188,599735,1365.0,1400.0,1267.0,1316.0,85.6764285714286,0.0,1.0
2015-06-10,0.19,0.2,0.19,0.195,674879,1330.0,1400.0,1330.0,1365.0,96.4112857142857,0.0,1.0
2015-06-11,0.182,0.19,0.1725,0.1875,967057,1274.0,1330.0,1207.5,1312.5,138.151,0.0,1.0
2015-06-12,0.1851,0.199,0.1815,0.185,729737,1295.7,1393.0,1270.5,1295.0,104.248142857143,0.0,1.0
2015-06-15,0.19,0.199,0.17875,0.18,1146650,1330.0,1393.0,1251.25,1260.0,163.807142857143,0.0,1.0
2015-06-16,0.18,0.19,0.175,0.19,1070811,1260.0,1330.0,1225.0,1330.0,152.973,0.0,1.0
2015-06-17,0.186,0.19,0.18,0.19,278607,1302.0,1330.0,1260.0,1330.0,39.801,0.0,1.0
2015-06-18,0.19,0.19,0.185,0.186,484048,1330.0,1330.0,1295.0,1302.0,69.1497142857143,0.0,1.0
2015-06-19,0.18625,0.19,0.175,0.18,634927,1303.75,1330.0,1225.0,1260.0,90.7038571428571,0.0,1.0
2015-06-22,0.19,0.192,0.1875,0.19,1704800,1330.0,1344.0,1312.5,1330.0,243.542857142857,0.0,1.0
2015-06-23,0.191,0.1913,0.181,0.191,1582871,1337.0,1339.1,1267.0,1337.0,226.124428571429,0.0,1.0
2015-06-24,0.1959,0.21,0.1895,0.19,2136400,1371.3,1470.0,1326.5,1330.0,305.2,0.0,1.0
2015-06-25,0.2,0.2,0.197,0.197,591961,1400.0,1400.0,1379.0,1379.0,84.5658571428572,0.0,1.0
2015-06-26,0.199,0.205,0.19,0.19,329270,1393.0,1435.0,1330.0,1330.0,47.0385714285714,0.0,1.0
2015-06-29,0.185,0.2,0.18,0.2,348326,1295.0,1400.0,1260.0,1400.0,49.7608571428571,0.0,1.0
2015-06-30,0.187,0.19,0.175,0.1803,126277,1309.0,1330.0,1225.0,1262.1,18.0395714285714,0.0,1.0
2015-07-01,0.18,0.1872,0.171,0.18,369342,1260.0,1310.4,1197.0,1260.0,52.7631428571429,0.0,1.0
2015-07-02,0.185,0.192,0.18,0.18,446243,1295.0,1344.0,1260.0,1260.0,63.749,0.0,1.0
2015-07-06,0.1949,0.2,0.185,0.19,803490,1364.3,1400.0,1295.0,1330.0,114.784285714286,0.0,1.0
2015-07-07,0.199,0.199,0.1909,0.1949,217083,1393.0,1393.0,1336.3,1364.3,31.0118571428571,0.0,1.0
2015-07-08,0.189,0.199,0.1801,0.199,214298,1323.0,1393.0,1260.7,1393.0,30.614,0.0,1.0
2015-07-09,0.189,0.19,0.18,0.186,322176,1323.0,1330.0,1260.0,1302.0,46.0251428571429,0.0,1.0
2015-07-10,0.185,0.194,0.18,0.192,305534,1295.0,1358.0,1260.0,1344.0,43.6477142857143,0.0,1.0
2015-07-13,0.17,0.185,0.17,0.18,980075,1190.0,1295.0,1190.0,1260.0,140.010714285714,0.0,1.0
2015-07-14,0.18,0.18,0.1675,0.1675,517231,1260.0,1260.0,1172.5,1172.5,73.8901428571428,0.0,1.0
2015-07-15,0.185,0.1896,0.1721,0.18,982632,1295.0,1327.2,1204.7,1260.0,140.376,0.0,1.0
2015-07-16,0.19,0.2,0.18,0.188,834579,1330.0,1400.0,1260.0,1316.0,119.225571428571,0.0,1.0
2015-07-17,0.195,0.197,0.18,0.18,214710,1365.0,1379.0,1260.0,1260.0,30.6728571428571,0.0,1.0
2015-07-20,0.1915,0.197,0.1905,0.197,463955,1340.5,1379.0,1333.5,1379.0,66.2792857142857,0.0,1.0
2015-07-21,0.185,0.19,0.175,0.19,315131,1295.0,1330.0,1225.0,1330.0,45.0187142857143,0.0,1.0
2015-07-22,0.175,0.1849,0.165,0.184,686236,1225.0,1294.3,1155.0,1288.0,98.0337142857143,0.0,1.0
2015-07-23,0.18,0.18,0.175,0.175,385213,1260.0,1260.0,1225.0,1225.0,55.0304285714286,0.0,1.0
2015-07-24,0.1749,0.18,0.166,0.18,688904,1224.3,1260.0,1162.0,1260.0,98.4148571428571,0.0,1.0
2015-07-27,0.17,0.175,0.1651,0.175,282099,1190.0,1225.0,1155.7,1225.0,40.2998571428571,0.0,1.0
2015-07-28,0.17,0.179,0.1657,0.16775,520371,1190.0,1253.0,1159.9,1174.25,74.3387142857143,0.0,1.0
2015-07-29,0.1698,0.17,0.1651,0.1651,303009,1188.6,1190.0,1155.7,1155.7,43.287,0.0,1.0
2015-07-30,0.15,0.168,0.125,0.165,2308914,1050.0,1176.0,875.0,1155.0,329.844857142857,0.0,1.0
2015-07-31,0.15,0.1524,0.147,0.15,1517529,1050.0,1066.8,1029.0,1050.0,216.789857142857,0.0,1.0
2015-08-03,0.154,0.158,0.141,0.15,988443,1078.0,1106.0,987.0,1050.0,141.206142857143,0.0,1.0
2015-08-04,0.18,0.18,0.147,0.1525,1269740,1260.0,1260.0,1029.0,1067.5,181.391428571429,0.0,1.0
2015-08-05,0.189,0.19,0.17795,0.18,946039,1323.0,1330.0,1245.65,1260.0,135.148428571429,0.0,1.0
2015-08-06,0.1975,0.205,0.187,0.19,1773165,1382.5,1435.0,1309.0,1330.0,253.309285714286,0.0,1.0
2015-08-07,11.7,12.4,10.5,11.3,16564,1638.0,1736.0,1470.0,1582.0,118.314285714286,0.0,0.02
2015-08-10,10.35,13.5,10.198,13.5,27051,1449.0,1890.0,1427.72,1890.0,193.221428571429,0.0,1.0
2015-08-11,8.3,10.17,7.6,10.17,57507,1162.0,1423.8,1064.0,1423.8,410.764285714286,0.0,1.0
2015-08-12,8.57,8.8,8.36,8.36,21999,1199.8,1232.0,1170.4,1170.4,157.135714285714,0.0,1.0
2015-08-13,9.25,9.9,8.51,8.65,14992,1295.0,1386.0,1191.4,1211.0,107.085714285714,0.0,1.0
2015-08-14,9.0,9.55,8.85,9.55,13408,1260.0,1337.0,1239.0,1337.0,95.7714285714286,0.0,1.0
2015-08-17,8.91,9.54,8.91,9.0,8961,1247.4,1335.6,1247.4,1260.0,64.0071428571429,0.0,1.0
2015-08-18,8.8,9.34,8.61,8.61,12995,1232.0,1307.6,1205.4,1205.4,92.8214285714286,0.0,1.0
2015-08-19,9.1,9.1,8.6,8.8,24862,1274.0,1274.0,1204.0,1232.0,177.585714285714,0.0,1.0
2015-08-20,8.5,9.0,7.53,8.9,5993,1190.0,1260.0,1054.2,1246.0,42.8071428571429,0.0,1.0
2015-08-21,7.77,8.5,7.4,8.25,19382,1087.8,1190.0,1036.0,1155.0,138.442857142857,0.0,1.0
2015-08-24,7.6,7.97,7.2,7.4,28709,1064.0,1115.8,1008.0,1036.0,205.064285714286,0.0,1.0
2015-08-25,7.4,7.675,7.4,7.6,16539,1036.0,1074.5,1036.0,1064.0,118.135714285714,0.0,1.0
2015-08-26,6.99,7.53,6.9001,7.53,20781,978.6,1054.2,966.014,1054.2,148.435714285714,0.0,1.0
2015-08-27,6.9,7.04,6.9,6.92,11161,966.0,985.6,966.0,968.8,79.7214285714286,0.0,1.0
2015-08-28,6.7,7.042,6.7,7.0,11568,938.0,985.88,938.0,980.0,82.6285714285714,0.0,1.0
2015-08-31,6.95,7.1,6.7,6.85,9268,973.0,994.0,938.0,959.0,66.2,0.0,1.0
2015-09-01,6.94,7.1,6.85,7.0,12025,971.6,994.0,959.0,980.0,85.8928571428572,0.0,1.0
2015-09-02,6.89,7.0,6.75,6.89,5979,964.6,980.0,945.0,964.6,42.7071428571429,0.0,1.0
2015-09-03,6.68,6.98,6.55,6.9789,1493,935.2,977.200000000001,917.0,977.046,10.6642857142857,0.0,1.0
2015-09-04,6.79,6.83,6.5,6.65,4046,950.6,956.2,910.0,931.0,28.9,0.0,1.0
2015-09-08,7.46,7.55,7.0,7.0,21248,1044.4,1057.0,980.0,980.0,151.771428571429,0.0,1.0
2015-09-09,7.25,7.55,7.0,7.5,13898,1015.0,1057.0,980.0,1050.0,99.2714285714286,0.0,1.0
2015-09-10,7.1699,7.2,6.88,7.0152,19850,1003.786,1008.0,963.2,982.128,141.785714285714,0.0,1.0
2015-09-11,7.19,7.2,6.88,7.0,20762,1006.6,1008.0,963.2,980.0,148.3,0.0,1.0
2015-09-14,7.0999,7.1,6.99,7.1,16204,993.986,994.0,978.6,994.0,115.742857142857,0.0,1.0
2015-09-15,7.08,7.2,6.9,7.0,30346,991.2,1008.0,966.0,980.0,216.757142857143,0.0,1.0
2015-09-16,7.1,7.19,6.98,7.18,25751,994.0,1006.6,977.200000000001,1005.2,183.935714285714,0.0,1.0
2015-09-17,7.1,7.15,6.88,7.15,29835,994.0,1001.0,963.2,1001.0,213.107142857143,0.0,1.0
2015-09-18,6.25,7.17,6.25,7.1,80656,875.0,1003.8,875.0,994.0,576.114285714286,0.0,1.0
2015-09-21,6.375,6.8,6.26,6.35,50721,892.5,952.0,876.4,889.0,362.292857142857,0.0,1.0
2015-09-22,6.0004,6.5,5.5,6.4,33407,840.056,910.0,770.0,896.0,238.621428571429,0.0,1.0
2015-09-23,5.85,6.15,5.77,6.01,13134,819.0,861.0,807.8,841.4,93.8142857142857,0.0,1.0
2015-09-24,5.5,5.94,5.5,5.8626,23708,770.0,831.6,770.0,820.764,169.342857142857,0.0,1.0
2015-09-25,4.96,5.42,4.94,5.35,20539,694.4,758.8,691.6,749.0,146.707142857143,0.0,1.0
2015-09-28,4.56,4.9401,4.5099,4.9,19270,638.4,691.614,631.386,686.0,137.642857142857,0.0,1.0
2015-09-29,4.31,4.7,4.11,4.6,22512,603.4,658.0,575.4,644.0,160.8,0.0,1.0
2015-09-30,3.95,4.6,3.79,4.41,45059,553.0,644.0,530.6,617.4,321.85,0.0,1.0
2015-10-01,3.91,4.05,3.91,3.99,18500,547.4,567.0,547.4,558.6,132.142857142857,0.0,1.0
2015-10-02,3.0,3.91,2.75,3.91,138279,420.0,547.4,385.0,547.4,987.707142857143,0.0,1.0
2015-10-05,4.42,5.25,3.25,3.34,158721,618.8,735.0,455.0,467.6,1133.72142857143,0.0,1.0
2015-10-06,4.6,4.74,4.11,4.44,59962,644.0,663.6,575.4,621.6,428.3,0.0,1.0
2015-10-07,5.15,5.348,4.75,4.75,43400,721.0,748.72,665.0,665.0,310,0.0,1.0
2015-10-08,5.7299,5.9,5.15,5.15,56240,802.186,826.0,721.0,721.0,401.714285714286,0.0,1.0
2015-10-09,6.506,6.67,5.25,6.0,74561,910.84,933.8,735.0,840.0,532.578571428571,0.0,1.0
2015-10-12,8.2501,9.0,6.38,6.48,140942,1155.014,1260.0,893.2,907.2,1006.72857142857,0.0,1.0
2015-10-13,7.55,8.795,7.0,8.5,88216,1057.0,1231.3,980.0,1190.0,630.114285714286,0.0,1.0
2015-10-14,6.26,7.3,6.13,7.2,40927,876.4,1022.0,858.2,1008.0,292.335714285714,0.0,1.0
2015-10-15,6.49,6.75,6.3,6.49,22734,908.6,945.0,882.0,908.6,162.385714285714,0.0,1.0
2015-10-16,6.38,6.73,6.3,6.51,12859,893.2,942.2,882.0,911.4,91.85,0.0,1.0
2015-10-19,6.25,6.45,5.3601,6.21,34208,875.0,903.0,750.414,869.4,244.342857142857,0.0,1.0
2015-10-20,6.03,6.44,5.8,6.25,94129,844.2,901.6,812.0,875.0,672.35,0.0,1.0
2015-10-21,5.65,6.35,5.46,6.13,117038,791.0,889.0,764.4,858.2,835.985714285714,0.0,1.0
2015-10-22,5.42,5.8,5.25,5.77,53635,758.8,812.0,735.0,807.8,383.107142857143,0.0,1.0
2015-10-23,5.67,5.71,5.2,5.42,28722,793.8,799.4,728.0,758.8,205.157142857143,0.0,1.0
2015-10-26,6.09,6.21,5.6,5.85,25178,852.6,869.4,784.0,819.0,179.842857142857,0.0,1.0
2015-10-27,5.79,6.3599,5.25,6.2,81748,810.6,890.386,735.0,868.0,583.914285714286,0.0,1.0
2015-10-28,5.95,6.0999,5.32,5.6,17665,833.0,853.986,744.8,784.0,126.178571428571,0.0,1.0
2015-10-29,5.99,6.08,5.52,6.08,6221,838.6,851.2,772.8,851.2,44.4357142857143,0.0,1.0
2015-10-30,5.775,6.17,5.58,6.05,27663,808.5,863.8,781.2,847.0,197.592857142857,0.0,1.0
2015-11-02,5.75,6.17,5.4,5.6,24159,805.0,863.8,756.0,784.0,172.564285714286,0.0,1.0
2015-11-03,5.9,6.08,5.8,5.8,10739,826.0,851.2,812.0,812.0,76.7071428571429,0.0,1.0
2015-11-04,5.85,6.56,5.85,5.9499,28367,819.0,918.4,819.0,832.986,202.621428571429,0.0,1.0
2015-11-05,5.6489,5.9399,5.55,5.875,7419,790.846,831.586,777.0,822.5,52.9928571428571,0.0,1.0
2015-11-06,5.89,6.19,5.65,5.65,3172,824.6,866.6,791.0,791.0,22.6571428571429,0.0,1.0
2015-11-09,5.7899,5.95,5.72,5.88,8676,810.586,833.0,800.8,823.2,61.9714285714286,0.0,1.0
2015-11-10,5.9,6.0,5.7,5.8,11452,826.0,840.0,798.0,812.0,81.8,0.0,1.0
2015-11-11,5.95,5.99,5.8,5.99,3183,833.0,838.6,812.0,838.6,22.7357142857143,0.0,1.0
2015-11-12,5.75,6.0,5.6954,6.0,2565,805.0,840.0,797.356,840.0,18.3214285714286,0.0,1.0
2015-11-13,5.61,5.82,5.21,5.82,10202,785.4,814.8,729.4,814.8,72.8714285714286,0.0,1.0
2015-11-16,5.41,5.49,5.1201,5.49,6705,757.4,768.6,716.814,768.6,47.8928571428571,0.0,1.0
2015-11-17,5.78,5.78,5.12,5.12,9820,809.2,809.2,716.8,716.8,70.1428571428571,0.0,1.0
2015-11-18,5.65,5.9,5.58,5.67,6158,791.0,826.0,781.2,793.8,43.9857142857143,0.0,1.0
2015-11-19,5.64,5.9,5.26,5.73,10281,789.6,826.0,736.4,802.2,73.4357142857143,0.0,1.0
2015-11-20,5.8,5.83,5.4051,5.74,18051,812.0,816.2,756.714,803.6,128.935714285714,0.0,1.0
2015-11-23,5.96,6.0,5.75,5.8,33660,834.4,840.0,805.0,812.0,240.428571428571,0.0,1.0
2015-11-24,5.86,6.03,5.5499,5.99,25356,820.4,844.2,776.986,838.6,181.114285714286,0.0,1.0
2015-11-25,5.7,5.86,5.4601,5.76,25939,798.0,820.4,764.414,806.4,185.278571428571,0.0,1.0
2015-11-27,5.78,6.04,5.55,5.7,19478,809.2,845.6,777.0,798.0,139.128571428571,0.0,1.0
2015-11-30,5.84,5.9,5.71,5.8,24228,817.6,826.0,799.4,812.0,173.057142857143,0.0,1.0
2015-12-01,5.82,5.91,5.56,5.64,13067,814.8,827.4,778.4,789.6,93.3357142857143,0.0,1.0
2015-12-02,5.8,5.86,5.58,5.85,3950,812.0,820.4,781.2,819.0,28.2142857142857,0.0,1.0
2015-12-03,5.61,6.12,5.54,6.12,19003,785.4,856.8,775.6,856.8,135.735714285714,0.0,1.0
2015-12-04,5.72,5.8,5.54,5.8,10563,800.8,812.0,775.6,812.0,75.45,0.0,1.0
2015-12-07,5.45,5.73,5.3,5.73,35115,763.0,802.2,742.0,802.2,250.821428571429,0.0,1.0
2015-12-08,5.52,5.55,5.26,5.35,8684,772.8,777.0,736.4,749.0,62.0285714285714,0.0,1.0
2015-12-09,5.5,5.88,5.33,5.7,41274,770.0,823.2,746.2,798.0,294.814285714286,0.0,1.0
2015-12-10,5.48,5.64,5.26,5.35,31472,767.2,789.6,736.4,749.0,224.8,0.0,1.0
2015-12-11,5.5,5.8,5.4,5.8,6058,770.0,812.0,756.0,812.0,43.2714285714286,0.0,1.0
2015-12-14,5.14,5.481,5.05,5.41,25271,719.6,767.34,707.0,757.4,180.507142857143,0.0,1.0
2015-12-15,4.97,5.1,4.92,5.04,8365,695.8,714.0,688.8,705.6,59.75,0.0,1.0
2015-12-16,4.75,5.0,4.57,4.8601,16404,665.0,700.0,639.8,680.414,117.171428571429,0.0,1.0
2015-12-17,5.0,5.0,4.8,4.92,18826,700.0,700.0,672.0,688.8,134.471428571429,0.0,1.0
2015-12-18,4.61,5.0,4.46,4.9,32473,645.4,700.0,624.4,686.0,231.95,0.0,1.0
2015-12-21,4.26,4.56,4.16,4.56,34603,596.4,638.4,582.4,638.4,247.164285714286,0.0,1.0
2015-12-22,4.15,4.2599,3.8,4.22,33480,581.0,596.386,532.0,590.8,239.142857142857,0.0,1.0
2015-12-23,4.37,4.46,4.06,4.06,20818,611.8,624.4,568.4,568.4,148.7,0.0,1.0
2015-12-24,4.39,4.45,4.25,4.35,4368,614.6,623.0,595.0,609.0,31.2,0.0,1.0
2015-12-28,4.11,4.25,4.11,4.25,18825,575.4,595.0,575.4,595.0,134.464285714286,0.0,1.0
2015-12-29,3.97,4.15,3.75,4.05,56133,555.8,581.0,525.0,567.0,400.95,0.0,1.0
2015-12-30,3.81,4.085,3.71,4.02,18509,533.4,571.9,519.4,562.8,132.207142857143,0.0,1.0
2015-12-31,3.98,3.99,3.75,3.81,21002,557.2,558.6,525.0,533.4,150.014285714286,0.0,1.0
2016-01-04,4.1,4.1894,3.98,3.98,7396,574.0,586.516,557.2,557.2,52.8285714285714,0.0,1.0
2016-01-05,4.0,4.16,3.9,4.16,56622,560.0,582.4,546.0,582.4,404.442857142857,0.0,1.0
2016-01-06,3.41,3.9023,3.37,3.9,28235,477.4,546.322,471.8,546.0,201.678571428571,0.0,1.0
2016-01-07,3.49,3.7,3.45,3.45,8399,488.6,518.0,483.0,483.0,59.9928571428571,0.0,1.0
2016-01-08,3.6,3.78,3.59,3.67,12457,504.0,529.2,502.6,513.8,88.9785714285714,0.0,1.0
2016-01-11,3.27,3.626,3.04,3.55,33936,457.8,507.64,425.6,497.0,242.4,0.0,1.0
2016-01-12,3.18,3.34,3.1601,3.19,12034,445.2,467.6,442.414,446.6,85.9571428571429,0.0,1.0
2016-01-13,2.82,3.2,2.66,3.2,31218,394.8,448.0,372.4,448.0,222.985714285714,0.0,1.0
2016-01-14,2.9,3.0,2.38,2.8,59726,406.0,420.0,333.2,392.0,426.614285714286,0.0,1.0
2016-01-15,2.85,3.1,2.85,2.86,11756,399.0,434.0,399.0,400.4,83.9714285714286,0.0,1.0
2016-01-19,2.32,3.22,1.92,2.92,104995,324.8,450.8,268.8,408.8,749.964285714286,0.0,1.0
2016-01-20,2.98,2.98,2.04,2.34,91313,417.2,417.2,285.6,327.6,652.235714285714,0.0,1.0
2016-01-21,3.0,4.0,2.98,3.3,131969,420.0,560.0,417.2,462.0,942.635714285714,0.0,1.0
2016-01-22,3.1,3.47,3.0001,3.25,40859,434.0,485.8,420.014,455.0,291.85,0.0,1.0
2016-01-25,3.5,4.28,3.4,3.57,181528,490.0,599.2,476.0,499.8,1296.62857142857,0.0,1.0
2016-01-26,3.5,3.84,3.41,3.84,44660,490.0,537.6,477.4,537.6,319,0.0,1.0
2016-01-27,3.0,3.49,2.96,3.4,59711,420.0,488.6,414.4,476.0,426.507142857143,0.0,1.0
2016-01-28,2.61,3.34,2.5801,3.25,87136,365.4,467.6,361.214,455.0,622.4,0.0,1.0
2016-01-29,3.0,3.1,2.67,2.74,416047,420.0,434.0,373.8,383.6,2971.76428571429,0.0,1.0
2016-02-01,3.59,3.62,2.92,2.92,32530,502.6,506.8,408.8,408.8,232.357142857143,0.0,1.0
2016-02-02,3.3,3.75,3.22,3.69,14240,462.0,525.0,450.8,516.6,101.714285714286,0.0,1.0
2016-02-03,3.3,3.46,3.14,3.46,10905,462.0,484.4,439.6,484.4,77.8928571428571,0.0,1.0
2016-02-04,3.55,3.76,3.146,3.2,22593,497.0,526.4,440.44,448.0,161.378571428571,0.0,1.0
2016-02-05,3.53,3.599,3.312,3.45,2763,494.2,503.86,463.68,483.0,19.7357142857143,0.0,1.0
2016-02-08,3.41,3.73,3.38,3.73,10164,477.4,522.2,473.2,522.2,72.6,0.0,1.0
2016-02-09,3.15,3.3683,3.1211,3.35,11878,441.0,471.562,436.954,469.0,84.8428571428571,0.0,1.0
2016-02-10,3.54,3.63,3.15,3.15,7980,495.6,508.2,441.0,441.0,57,0.0,1.0
2016-02-11,3.4,3.5,3.06,3.5,12839,476.0,490.0,428.4,490.0,91.7071428571429,0.0,1.0
2016-02-12,3.32,3.54,3.32,3.44,3780,464.8,495.6,464.8,481.6,27,0.0,1.0
2016-02-16,3.52,3.75,3.42,3.42,12192,492.8,525.0,478.8,478.8,87.0857142857143,0.0,1.0
2016-02-17,3.6,3.75,3.5,3.64,9741,504.0,525.0,490.0,509.6,69.5785714285714,0.0,1.0
2016-02-18,3.47,3.662,3.32,3.5,6121,485.8,512.68,464.8,490.0,43.7214285714286,0.0,1.0
2016-02-19,3.4,3.51,3.3524,3.3524,1990,476.0,491.4,469.336,469.336,14.2142857142857,0.0,1.0
2016-02-22,3.39,3.5,3.39,3.45,3276,474.6,490.0,474.6,483.0,23.4,0.0,1.0
2016-02-23,3.3,3.389,3.22,3.22,9478,462.0,474.46,450.8,450.8,67.7,0.0,1.0
2016-02-24,3.15,3.275,2.97,3.16,32067,441.0,458.5,415.8,442.4,229.05,0.0,1.0
2016-02-25,3.11,3.23,3.05,3.15,5221,435.4,452.2,427.0,441.0,37.2928571428571,0.0,1.0
2016-02-26,3.26,3.27,3.0729,3.11,26345,456.4,457.8,430.206,435.4,188.178571428571,0.0,1.0
2016-02-29,3.13,3.35,3.13,3.17,10584,438.2,469.0,438.2,443.8,75.6,0.0,1.0
2016-03-01,3.4,3.561,3.14,3.1683,17069,476.0,498.54,439.6,443.562,121.921428571429,0.0,1.0
2016-03-02,4.01,4.36,3.57,3.57,25147,561.4,610.4,499.8,499.8,179.621428571429,0.0,1.0
2016-03-03,4.05,4.19,4.02,4.16,3705,567.0,586.6,562.8,582.4,26.4642857142857,0.0,1.0
2016-03-04,4.05,4.4,4.05,4.15,16189,567.0,616.0,567.0,581.0,115.635714285714,0.0,1.0
2016-03-07,4.07,4.2,4.02,4.1,2867,569.8,588.0,562.8,574.0,20.4785714285714,0.0,1.0
2016-03-08,4.77,4.86,4.1253,4.16,10885,667.8,680.4,577.542,582.4,77.75,0.0,1.0
2016-03-09,5.25,5.45,4.54,4.84,194691,735.0,763.0,635.6,677.6,1390.65,0.0,1.0
2016-03-10,4.95,5.49,4.79,5.4,96789,693.0,768.6,670.6,756.0,691.35,0.0,1.0
2016-03-11,4.56,5.43,4.5001,5.15,36372,638.4,760.2,630.014,721.0,259.8,0.0,1.0
2016-03-14,4.17,4.57,4.0,4.57,39318,583.8,639.8,560.0,639.8,280.842857142857,0.0,1.0
2016-03-15,4.09,4.22,4.0,4.12,14899,572.6,590.8,560.0,576.8,106.421428571429,0.0,1.0
2016-03-16,4.05,4.19,4.0101,4.0737,5414,567.0,586.6,561.414,570.318,38.6714285714286,0.0,1.0
2016-03-17,4.24,4.4,4.096,4.12,21474,593.6,616.0,573.44,576.8,153.385714285714,0.0,1.0
2016-03-18,4.2,4.29,4.186,4.2,22182,588.0,600.6,586.04,588.0,158.442857142857,0.0,1.0
2016-03-21,4.62,4.62,4.21,4.27,16227,646.8,646.8,589.4,597.8,115.907142857143,0.0,1.0
2016-03-22,4.86,5.1799,4.522,4.6,100735,680.4,725.186,633.08,644.0,719.535714285714,0.0,1.0
2016-03-23,4.6795,5.22,4.62,5.07,20773,655.13,730.8,646.8,709.8,148.378571428571,0.0,1.0
2016-03-24,4.58,4.745,4.42,4.5322,15565,641.2,664.3,618.8,634.508,111.178571428571,0.0,1.0
2016-03-28,4.3,4.67,4.24,4.53,21116,602.0,653.8,593.6,634.2,150.828571428571,0.0,1.0
2016-03-29,4.3,4.61,4.1501,4.2,27341,602.0,645.4,581.014,588.0,195.292857142857,0.0,1.0
2016-03-30,4.2,4.3795,4.1,4.35,28142,588.0,613.13,574.0,609.0,201.014285714286,0.0,1.0
2016-03-31,3.94,4.18,3.7,4.15,36911,551.6,585.2,518.0,581.0,263.65,0.0,1.0
2016-04-01,3.62,4.0,3.53,3.92,60940,506.8,560.0,494.2,548.8,435.285714285714,0.0,1.0
2016-04-04,3.75,4.11,3.58,3.58,40177,525.0,575.4,501.2,501.2,286.978571428571,0.0,1.0
2016-04-05,3.6,3.84,3.5,3.71,10692,504.0,537.6,490.0,519.4,76.3714285714286,0.0,1.0
2016-04-06,3.65,3.7899,3.54,3.56,61223,511.0,530.586,495.6,498.4,437.307142857143,0.0,1.0
2016-04-07,3.65,3.87,3.43,3.75,30790,511.0,541.8,480.2,525.0,219.928571428571,0.0,1.0
2016-04-08,3.68,4.0499,3.68,3.95,19383,515.2,566.986,515.2,553.0,138.45,0.0,1.0
2016-04-11,3.62,3.79,3.52,3.72,19013,506.8,530.6,492.8,520.8,135.807142857143,0.0,1.0
2016-04-12,3.74,3.8,3.7,3.7,13190,523.6,532.0,518.0,518.0,94.2142857142857,0.0,1.0
2016-04-13,3.95,4.84,3.95,4.0,88349,553.0,677.6,553.0,560.0,631.064285714286,0.0,1.0
2016-04-14,3.3,4.25,3.13,3.95,193794,462.0,595.0,438.2,553.0,1384.24285714286,0.0,1.0
2016-04-15,3.39,3.5,3.2501,3.35,44906,474.6,490.0,455.014,469.0,320.757142857143,0.0,1.0
2016-04-18,3.3,3.4,3.25,3.39,43385,462.0,476.0,455.0,474.6,309.892857142857,0.0,1.0
2016-04-19,3.19,3.3527,3.05,3.32,42890,446.6,469.378,427.0,464.8,306.357142857143,0.0,1.0
2016-04-20,3.17,3.4995,3.101,3.12,29133,443.8,489.93,434.14,436.8,208.092857142857,0.0,1.0
2016-04-21,3.0892,3.2,3.06,3.11,19173,432.488,448.0,428.4,435.4,136.95,0.0,1.0
2016-04-22,3.19,3.2,3.065,3.1541,11434,446.6,448.0,429.1,441.574,81.6714285714286,0.0,1.0
2016-04-25,3.16,3.1999,3.11,3.16,10566,442.4,447.986,435.4,442.4,75.4714285714286,0.0,1.0
2016-04-26,3.28,3.35,3.25,3.25,12668,459.2,469.0,455.0,455.0,90.4857142857143,0.0,1.0
2016-04-27,3.2,3.4388,3.08,3.4388,39564,448.0,481.432,431.2,481.432,282.6,0.0,1.0
2016-04-28,3.03,3.44,3.0,3.2,90496,424.2,481.6,420.0,448.0,646.4,0.0,1.0
2016-04-29,2.98,3.1,2.7,2.98,140783,417.2,434.0,378.0,417.2,1005.59285714286,0.0,1.0
2016-05-02,3.03,3.08,2.8001,2.92,14391,424.2,431.2,392.014,408.8,102.792857142857,0.0,1.0
2016-05-03,2.9,3.22,2.9,3.04,33026,406.0,450.8,406.0,425.6,235.9,0.0,1.0
2016-05-04,2.55,3.15,2.55,2.9,48544,357.0,441.0,357.0,406.0,346.742857142857,0.0,1.0
2016-05-05,2.74,2.8,2.55,2.61,35094,383.6,392.0,357.0,365.4,250.671428571429,0.0,1.0
2016-05-06,2.7,2.87,2.6001,2.78,9382,378.0,401.8,364.014,389.2,67.0142857142857,0.0,1.0
2016-05-09,2.5,2.74,2.45,2.74,38423,350.0,383.6,343.0,383.6,274.45,0.0,1.0
2016-05-10,2.32,2.5,2.25,2.5,49629,324.8,350.0,315.0,350.0,354.492857142857,0.0,1.0
2016-05-11,2.09,2.29,2.01,2.25,31585,292.6,320.6,281.4,315.0,225.607142857143,0.0,1.0
2016-05-12,1.94,2.09,1.86,2.05,111170,271.6,292.6,260.4,287.0,794.071428571428,0.0,1.0
2016-05-13,2.09,2.4999,1.99,2.0,47109,292.6,349.986,278.6,280.0,336.492857142857,0.0,1.0
2016-05-16,1.85,2.18,1.78,2.03,52970,259.0,305.2,249.2,284.2,378.357142857143,0.0,1.0
2016-05-17,1.77,1.8899,1.5301,1.6,54972,247.8,264.586,214.214,224.0,392.657142857143,0.0,1.0
2016-05-18,1.82,1.95,1.75,1.856,4365,254.8,273.0,245.0,259.84,31.1785714285714,0.0,1.0
2016-05-19,1.85,1.855,1.75,1.83,11888,259.0,259.7,245.0,256.2,84.9142857142857,0.0,1.0
2016-05-20,1.57,1.79,1.55,1.79,73558,219.8,250.6,217.0,250.6,525.414285714286,0.0,1.0
2016-05-23,1.63,1.6799,1.6,1.61,25714,228.2,235.186,224.0,225.4,183.671428571429,0.0,1.0
2016-05-24,2.47,2.85,1.61,1.66,1005625,345.8,399.0,225.4,232.4,7183.03571428571,0.0,1.0
2016-05-25,2.35,2.51,2.16,2.51,635210,329.0,351.4,302.4,351.4,4537.21428571429,0.0,1.0
2016-05-26,2.26,2.5,2.11,2.3,142528,316.4,350.0,295.4,322.0,1018.05714285714,0.0,1.0
2016-05-27,2.25,2.35,2.17,2.18,65953,315.0,329.0,303.8,305.2,471.092857142857,0.0,1.0
2016-05-31,3.13,3.723,2.22,2.22,940431,438.2,521.22,310.8,310.8,6717.36428571429,0.0,1.0
2016-06-01,2.27,2.32,2.1,2.22,716430,317.8,324.8,294.0,310.8,5117.35714285714,0.0,1.0
2016-06-02,2.2,2.35,2.11,2.33,567784,308.0,329.0,295.4,326.2,4055.6,0.0,1.0
2016-06-03,2.06,2.22,2.0,2.12,275570,288.4,310.8,280.0,296.8,1968.35714285714,0.0,1.0
2016-06-06,1.94,2.1499,1.87,2.06,190839,271.6,300.986,261.8,288.4,1363.13571428571,0.0,1.0
2016-06-07,1.93,1.9899,1.83,1.95,195684,270.2,278.586,256.2,273.0,1397.74285714286,0.0,1.0
2016-06-08,1.83,1.9199,1.8,1.91,142300,256.2,268.786,252.0,267.4,1016.42857142857,0.0,1.0
2016-06-09,1.75,1.84,1.6101,1.84,238993,245.0,257.6,225.414,257.6,1707.09285714286,0.0,1.0
2016-06-10,1.68,1.81,1.67,1.71,77629,235.2,253.4,233.8,239.4,554.492857142857,0.0,1.0
2016-06-13,1.62,1.68,1.53,1.66,149015,226.8,235.2,214.2,232.4,1064.39285714286,0.0,1.0
2016-06-14,1.54,1.64,1.45,1.6,320121,215.6,229.6,203.0,224.0,2286.57857142857,0.0,1.0
2016-06-15,1.56,1.57,1.5,1.57,78121,218.4,219.8,210.0,219.8,558.007142857143,0.0,1.0
2016-06-16,1.79,1.89,1.53,1.65,791974,250.6,264.6,214.2,231.0,5656.95714285714,0.0,1.0
2016-06-17,1.63,1.8399,1.63,1.8,262678,228.2,257.586,228.2,252.0,1876.27142857143,0.0,1.0
2016-06-20,1.75,1.75,1.63,1.7,127255,245.0,245.0,228.2,238.0,908.964285714286,0.0,1.0
2016-06-21,1.71,1.84,1.5,1.84,146223,239.4,257.6,210.0,257.6,1044.45,0.0,1.0
2016-06-22,1.71,1.83,1.65,1.83,58911,239.4,256.2,231.0,256.2,420.792857142857,0.0,1.0
2016-06-23,1.6,1.73,1.6,1.71,141244,224.0,242.2,224.0,239.4,1008.88571428571,0.0,1.0
2016-06-24,1.56,1.65,1.46,1.51,115831,218.4,231.0,204.4,211.4,827.364285714286,0.0,1.0
2016-06-27,1.51,1.62,1.46,1.5,75509,211.4,226.8,204.4,210.0,539.35,0.0,1.0
2016-06-28,1.55,1.65,1.53,1.53,109115,217.0,231.0,214.2,214.2,779.392857142857,0.0,1.0
2016-06-29,1.62,1.6487,1.57,1.6,84824,226.8,230.818,219.8,224.0,605.885714285714,0.0,1.0
2016-06-30,1.55,1.7,1.55,1.62,78894,217.0,238.0,217.0,226.8,563.528571428571,0.0,1.0
2016-07-01,1.7,1.7,1.55,1.6,111699,238.0,238.0,217.0,224.0,797.85,0.0,1.0
2016-07-05,1.71,1.89,1.51,1.84,94319,239.4,264.6,211.4,257.6,673.707142857143,0.0,1.0
2016-07-06,1.69,1.83,1.51,1.71,81006,236.6,256.2,211.4,239.4,578.614285714286,0.0,1.0
2016-07-07,1.57,1.71,1.5501,1.71,308705,219.8,239.4,217.014,239.4,2205.03571428571,0.0,1.0
2016-07-08,1.58,1.62,1.5601,1.62,24851,221.2,226.8,218.414,226.8,177.507142857143,0.0,1.0
2016-07-11,1.6,1.62,1.58,1.62,57303,224.0,226.8,221.2,226.8,409.307142857143,0.0,1.0
2016-07-12,1.65,1.65,1.56,1.56,37899,231.0,231.0,218.4,218.4,270.707142857143,0.0,1.0
2016-07-13,1.58,1.65,1.57,1.64,62621,221.2,231.0,219.8,229.6,447.292857142857,0.0,1.0
2016-07-14,1.57,1.65,1.52,1.58,184268,219.8,231.0,212.8,221.2,1316.2,0.0,1.0
2016-07-15,1.65,1.65,1.5,1.6,236078,231.0,231.0,210.0,224.0,1686.27142857143,0.0,1.0
2016-07-18,1.59,1.69,1.5601,1.68,227516,222.6,236.6,218.414,235.2,1625.11428571429,0.0,1.0
2016-07-19,1.58,1.6299,1.55,1.55,25730,221.2,228.186,217.0,217.0,183.785714285714,0.0,1.0
2016-07-20,1.63,1.75,1.5001,1.57,670665,228.2,245.0,210.014,219.8,4790.46428571429,0.0,1.0
2016-07-21,1.5799,1.68,1.53,1.65,112413,221.186,235.2,214.2,231.0,802.95,0.0,1.0
2016-07-22,1.53,1.6128,1.5,1.58,102743,214.2,225.792,210.0,221.2,733.878571428571,0.0,1.0
2016-07-25,1.5,1.6,1.46,1.5,80376,210.0,224.0,204.4,210.0,574.114285714286,0.0,1.0
2016-07-26,1.46,1.539,1.4,1.47,110082,204.4,215.46,196.0,205.8,786.3,0.0,1.0
2016-07-27,1.4999,1.5,1.42,1.47,51997,209.986,210.0,198.8,205.8,371.407142857143,0.0,1.0
2016-07-28,1.42,1.49,1.42,1.46,35075,198.8,208.6,198.8,204.4,250.535714285714,0.0,1.0
2016-07-29,1.38,1.4348,1.3,1.41,142078,193.2,200.872,182.0,197.4,1014.84285714286,0.0,1.0
2016-08-01,1.32,1.44,1.31,1.42,36499,184.8,201.6,183.4,198.8,260.707142857143,0.0,1.0
2016-08-02,1.2,1.33,1.15,1.26,215776,168.0,186.2,161.0,176.4,1541.25714285714,0.0,1.0
2016-08-03,1.82,1.87,1.2101,1.26,1113846,254.8,261.8,169.414,176.4,7956.04285714286,0.0,1.0
2016-08-04,1.72,2.05,1.581,1.91,1385823,240.8,287.0,221.34,267.4,9898.73571428571,0.0,1.0
2016-08-05,1.79,1.79,1.5999,1.7,127429,250.6,250.6,223.986,238.0,910.207142857143,0.0,1.0
2016-08-08,2.0081,2.07,1.6501,1.84,476435,281.134,289.8,231.014,257.6,3403.10714285714,0.0,1.0
2016-08-09,1.98,2.17,1.92,2.0,949255,277.2,303.8,268.8,280.0,6780.39285714286,0.0,1.0
2016-08-10,1.8946,2.02,1.82,1.96,268846,265.244,282.8,254.8,274.4,1920.32857142857,0.0,1.0
2016-08-11,1.9399,1.94,1.81,1.94,89570,271.586,271.6,253.4,271.6,639.785714285714,0.0,1.0
2016-08-12,1.9199,1.97,1.76,1.9,74961,268.786,275.8,246.4,266.0,535.435714285714,0.0,1.0
2016-08-15,1.8963,1.965,1.85,1.95,86499,265.482,275.1,259.0,273.0,617.85,0.0,1.0
2016-08-16,1.87,1.9,1.7314,1.84,114349,261.8,266.0,242.396,257.6,816.778571428571,0.0,1.0
2016-08-17,1.93,1.93,1.78,1.84,103445,270.2,270.2,249.2,257.6,738.892857142857,0.0,1.0
2016-08-18,1.92,1.99,1.86,1.97,80488,268.8,278.6,260.4,275.8,574.914285714286,0.0,1.0
2016-08-19,1.9,1.955,1.8701,1.95,50485,266.0,273.7,261.814,273.0,360.607142857143,0.0,1.0
2016-08-22,1.95,1.95,1.84,1.9,56576,273.0,273.0,257.6,266.0,404.114285714286,0.0,1.0
2016-08-23,1.91,1.97,1.86,1.95,30339,267.4,275.8,260.4,273.0,216.707142857143,0.0,1.0
2016-08-24,1.82,1.94,1.8,1.85,87286,254.8,271.6,252.0,259.0,623.471428571429,0.0,1.0
2016-08-25,1.82,1.879,1.8,1.8,36507,254.8,263.06,252.0,252.0,260.764285714286,0.0,1.0
2016-08-26,1.69,1.84,1.67,1.82,60343,236.6,257.6,233.8,254.8,431.021428571429,0.0,1.0
2016-08-29,1.7,1.75,1.65,1.69,31527,238.0,245.0,231.0,236.6,225.192857142857,0.0,1.0
2016-08-30,1.71,1.74,1.65,1.74,38563,239.4,243.6,231.0,243.6,275.45,0.0,1.0
2016-08-31,1.7,1.72,1.6716,1.72,29641,238.0,240.8,234.024,240.8,211.721428571429,0.0,1.0
2016-09-01,1.59,1.68,1.45,1.65,203799,222.6,235.2,203.0,231.0,1455.70714285714,0.0,1.0
2016-09-02,1.6,1.7,1.498,1.6,83463,224.0,238.0,209.72,224.0,596.164285714286,0.0,1.0
2016-09-06,1.66,1.67,1.55,1.55,40359,232.4,233.8,217.0,217.0,288.278571428571,0.0,1.0
2016-09-07,1.59,1.75,1.5307,1.7115,141873,222.6,245.0,214.298,239.61,1013.37857142857,0.0,1.0
2016-09-08,1.69,1.735,1.63,1.67,79060,236.6,242.9,228.2,233.8,564.714285714286,0.0,1.0
2016-09-09,1.6799,1.75,1.6328,1.75,49688,235.186,245.0,228.592,245.0,354.914285714286,0.0,1.0
2016-09-12,1.7,1.79,1.64,1.79,78873,238.0,250.6,229.6,250.6,563.378571428571,0.0,1.0
2016-09-13,1.56,1.75,1.525,1.75,178230,218.4,245.0,213.5,245.0,1273.07142857143,0.0,1.0
2016-09-14,1.57,1.6,1.55,1.6,72152,219.8,224.0,217.0,224.0,515.371428571429,0.0,1.0
2016-09-15,1.55,1.59,1.5,1.59,103616,217.0,222.6,210.0,222.6,740.114285714286,0.0,1.0
2016-09-16,1.56,1.62,1.51,1.54,46596,218.4,226.8,211.4,215.6,332.828571428571,0.0,1.0
2016-09-19,1.52,1.7,1.52,1.6,57731,212.8,238.0,212.8,224.0,412.364285714286,0.0,1.0
2016-09-20,1.54,1.75,1.5,1.55,154547,215.6,245.0,210.0,217.0,1103.90714285714,0.0,1.0
2016-09-21,1.51,1.65,1.5,1.55,89899,211.4,231.0,210.0,217.0,642.135714285714,0.0,1.0
2016-09-22,1.53,1.58,1.53,1.58,91181,214.2,221.2,214.2,221.2,651.292857142857,0.0,1.0
2016-09-23,1.52,1.5755,1.45,1.57,146662,212.8,220.57,203.0,219.8,1047.58571428571,0.0,1.0
2016-09-26,1.46,1.55,1.4401,1.55,90877,204.4,217.0,201.614,217.0,649.121428571429,0.0,1.0
2016-09-27,1.36,1.5,1.281,1.49,205752,190.4,210.0,179.34,208.6,1469.65714285714,0.0,1.0
2016-09-28,1.4,1.45,1.36,1.39,67189,196.0,203.0,190.4,194.6,479.921428571429,0.0,1.0
2016-09-29,1.38,1.42,1.35,1.35,27587,193.2,198.8,189.0,189.0,197.05,0.0,1.0
2016-09-30,1.52,1.56,1.35,1.43,129118,212.8,218.4,189.0,200.2,922.271428571428,0.0,1.0
2016-10-03,1.39,1.69,1.38,1.56,211047,194.6,236.6,193.2,218.4,1507.47857142857,0.0,1.0
2016-10-04,1.48,1.58,1.4,1.45,86358,207.2,221.2,196.0,203.0,616.842857142857,0.0,1.0
2016-10-05,1.501,1.58,1.49,1.5,55983,210.14,221.2,208.6,210.0,399.878571428571,0.0,1.0
2016-10-06,1.5,1.57,1.47,1.51,55026,210.0,219.8,205.8,211.4,393.042857142857,0.0,1.0
2016-10-07,1.46,1.54,1.43,1.54,11562,204.4,215.6,200.2,215.6,82.5857142857143,0.0,1.0
2016-10-10,1.49,1.535,1.45,1.5,57622,208.6,214.9,203.0,210.0,411.585714285714,0.0,1.0
2016-10-11,1.46,1.51,1.46,1.5,33379,204.4,211.4,204.4,210.0,238.421428571429,0.0,1.0
2016-10-12,1.45,1.48,1.42,1.48,53277,203.0,207.2,198.8,207.2,380.55,0.0,1.0
2016-10-13,1.46,1.4962,1.4,1.45,43224,204.4,209.468,196.0,203.0,308.742857142857,0.0,1.0
2016-10-14,1.42,1.52,1.3999,1.52,27582,198.8,212.8,195.986,212.8,197.014285714286,0.0,1.0
2016-10-17,1.43,1.45,1.38,1.42,21339,200.2,203.0,193.2,198.8,152.421428571429,0.0,1.0
2016-10-18,1.43,1.4726,1.38,1.38,40406,200.2,206.164,193.2,193.2,288.614285714286,0.0,1.0
2016-10-19,1.26,1.449,1.25,1.41,213308,176.4,202.86,175.0,197.4,1523.62857142857,0.0,1.0
2016-10-20,1.28,1.39,1.26,1.28,57304,179.2,194.6,176.4,179.2,409.314285714286,0.0,1.0
2016-10-21,1.28,1.31,1.25,1.27,69903,179.2,183.4,175.0,177.8,499.307142857143,0.0,1.0
2016-10-24,1.17,1.2493,1.15,1.22,146454,163.8,174.902,161.0,170.8,1046.1,0.0,1.0
2016-10-25,1.14,1.32,1.12,1.25,270611,159.6,184.8,156.8,175.0,1932.93571428571,0.0,1.0
2016-10-26,1.08,1.22,1.0262,1.14,245533,151.2,170.8,143.668,159.6,1753.80714285714,0.0,1.0
2016-10-27,1.17,1.2,1.0,1.07,258403,163.8,168.0,140.0,149.8,1845.73571428571,0.0,1.0
2016-10-28,1.1021,1.2,1.1,1.12,74326,154.294,168.0,154.0,156.8,530.9,0.0,1.0
2016-10-31,1.18,1.2,1.13,1.13,93961,165.2,168.0,158.2,158.2,671.15,0.0,1.0
2016-11-01,1.19,1.2,1.15,1.19,82043,166.6,168.0,161.0,166.6,586.021428571429,0.0,1.0
2016-11-02,1.12,1.29,1.05,1.29,121774,156.8,180.6,147.0,180.6,869.814285714286,0.0,1.0
2016-11-03,1.07,1.14,1.06,1.12,31828,149.8,159.6,148.4,156.8,227.342857142857,0.0,1.0
2016-11-04,1.04,1.1,1.01,1.05,116217,145.6,154.0,141.4,147.0,830.121428571429,0.0,1.0
2016-11-07,1.0757,1.09,1.0589,1.06,53912,150.598,152.6,148.246,148.4,385.085714285714,0.0,1.0
2016-11-08,1.0,1.08,0.96,1.08,150075,140.0,151.2,134.4,151.2,1071.96428571429,0.0,1.0
2016-11-09,1.03,1.0548,1.0,1.0,86204,144.2,147.672,140.0,140.0,615.742857142857,0.0,1.0
2016-11-10,1.1,1.1,1.0212,1.03,79095,154.0,154.0,142.968,144.2,564.964285714286,0.0,1.0
2016-11-11,0.9801,1.09,0.9801,1.05,166455,137.214,152.6,137.214,147.0,1188.96428571429,0.0,1.0
2016-11-14,0.9001,1.01,0.89,0.99,257468,126.014,141.4,124.6,138.6,1839.05714285714,0.0,1.0
2016-11-15,0.9,0.9351,0.87,0.88,196857,126.0,130.914,121.8,123.2,1406.12142857143,0.0,1.0
2016-11-16,0.97,0.9799,0.8526,0.93,192394,135.8,137.186,119.364,130.2,1374.24285714286,0.0,1.0
2016-11-17,0.69,0.7492,0.67,0.73,1388252,96.6,104.888,93.8,102.2,9916.08571428571,0.0,1.0
2016-11-18,0.63,0.7014,0.62,0.7,505808,88.2,98.196,86.8,98.0,3612.91428571429,0.0,1.0
2016-11-21,0.6304,0.72,0.63,0.66,334040,88.256,100.8,88.2,92.4,2386,0.0,1.0
2016-11-22,0.6248,0.66,0.61,0.65,272889,87.472,92.4,85.4,91.0,1949.20714285714,0.0,1.0
2016-11-23,0.57,0.6268,0.55,0.62,765196,79.8,87.752,77.0,86.8,5465.68571428571,0.0,1.0
2016-11-25,0.59,0.615,0.5515,0.58,142962,82.6,86.1,77.21,81.2,1021.15714285714,0.0,1.0
2016-11-28,0.5605,0.628,0.5532,0.628,356962,78.47,87.92,77.448,87.92,2549.72857142857,0.0,1.0
2016-11-29,0.53,0.595,0.5001,0.5618,393551,74.2,83.3,70.014,78.652,2811.07857142857,0.0,1.0
2016-11-30,0.5191,0.5399,0.5001,0.53,352041,72.674,75.586,70.014,74.2,2514.57857142857,0.0,1.0
2016-12-01,0.49,0.52,0.44,0.52,474147,68.6,72.8,61.6,72.8,3386.76428571429,0.0,1.0
2016-12-02,0.4701,0.49,0.4512,0.49,237989,65.814,68.6,63.168,68.6,1699.92142857143,0.0,1.0
2016-12-05,0.4828,0.525,0.451,0.5,345603,67.592,73.5,63.14,70.0,2468.59285714286,0.0,1.0
2016-12-06,0.47,0.51,0.46,0.51,181414,65.8,71.4,64.4,71.4,1295.81428571429,0.0,1.0
2016-12-07,0.51,0.61,0.45,0.475,2410512,71.4,85.4,63.0,66.5,17217.9428571429,0.0,1.0
2016-12-08,0.485,0.51,0.421,0.503,898894,67.9,71.4,58.94,70.42,6420.67142857143,0.0,1.0
2016-12-09,0.445,0.47,0.44,0.44,301096,62.3,65.8,61.6,61.6,2150.68571428571,0.0,1.0
2016-12-12,0.467,0.48,0.4408,0.45,371839,65.38,67.2,61.712,63.0,2655.99285714286,0.0,1.0
2016-12-13,0.52,0.6,0.462,0.469,1613906,72.8,84.0,64.68,65.66,11527.9,0.0,1.0
2016-12-14,0.49,0.59,0.48,0.59,848289,68.6,82.6,67.2,82.6,6059.20714285714,0.0,1.0
2016-12-15,0.4788,0.51,0.41,0.42,691116,67.032,71.4,57.4,58.8,4936.54285714286,0.0,1.0
2016-12-16,0.503,0.52,0.45,0.48,523311,70.42,72.8,63.0,67.2,3737.93571428571,0.0,1.0
2016-12-19,0.51,0.6,0.47,0.59,2019897,71.4,84.0,65.8,82.6,14427.8357142857,0.0,1.0
2016-12-20,0.4993,0.52,0.48,0.51,347413,69.902,72.8,67.2,71.4,2481.52142857143,0.0,1.0
2016-12-21,0.4695,0.505,0.46,0.5,160011,65.73,70.7,64.4,70.0,1142.93571428571,0.0,1.0
2016-12-22,0.46,0.4798,0.451,0.4798,283213,64.4,67.172,63.14,67.172,2022.95,0.0,1.0
2016-12-23,0.4997,0.5251,0.46,0.47,390388,69.958,73.514,64.4,65.8,2788.48571428571,0.0,1.0
2016-12-27,0.51,0.53,0.48,0.4999,472945,71.4,74.2,67.2,69.986,3378.17857142857,0.0,1.0
2016-12-28,0.4684,0.52,0.46,0.5,420355,65.576,72.8,64.4,70.0,3002.53571428571,0.0,1.0
2016-12-29,0.441,0.5,0.4405,0.475,260536,61.74,70.0,61.67,66.5,1860.97142857143,0.0,1.0
2016-12-30,0.44,0.47,0.36,0.461,2729904,61.6,65.8,50.4,64.54,19499.3142857143,0.0,1.0
2017-01-03,0.4851,0.4977,0.4451,0.449,366443,67.914,69.678,62.314,62.86,2617.45,0.0,1.0
2017-01-04,0.5075,0.55,0.48,0.55,540400,71.05,77.0,67.2,77.0,3860,0.0,1.0
2017-01-05,0.47,0.5,0.46,0.5,319642,65.8,70.0,64.4,70.0,2283.15714285714,0.0,1.0
2017-01-06,0.485,0.515,0.47,0.48,208622,67.9,72.1,65.8,67.2,1490.15714285714,0.0,1.0
2017-01-09,0.4824,0.51,0.475,0.51,227068,67.536,71.4,66.5,71.4,1621.91428571429,0.0,1.0
2017-01-10,0.49,0.51,0.4801,0.495,378530,68.6,71.4,67.214,69.3,2703.78571428571,0.0,1.0
2017-01-11,0.475,0.51,0.47,0.5,240581,66.5,71.4,65.8,70.0,1718.43571428571,0.0,1.0
2017-01-12,0.5399,0.555,0.46,0.485,1059709,75.586,77.7,64.4,67.9,7569.35,0.0,1.0
2017-01-13,0.51,0.68,0.51,0.6369,2947359,71.4,95.2,71.4,89.166,21052.5642857143,0.0,1.0
2017-01-17,0.47,0.545,0.47,0.545,584682,65.8,76.3,65.8,76.3,4176.3,0.0,1.0
2017-01-18,0.461,0.4896,0.461,0.47,462324,64.54,68.544,64.54,65.8,3302.31428571429,0.0,1.0
2017-01-19,0.462,0.478,0.4611,0.47,355659,64.68,66.92,64.554,65.8,2540.42142857143,0.0,1.0
2017-01-20,0.475,0.4799,0.441,0.46,381346,66.5,67.186,61.74,64.4,2723.9,0.0,1.0
2017-01-23,0.4734,0.4899,0.4652,0.48,133148,66.276,68.586,65.128,67.2,951.057142857143,0.0,1.0
2017-01-24,0.4615,0.4829,0.4509,0.4799,119690,64.61,67.606,63.126,67.186,854.928571428572,0.0,1.0
2017-01-25,0.463,0.48,0.4615,0.475,77274,64.82,67.2,64.61,66.5,551.957142857143,0.0,1.0
2017-01-26,0.4707,0.4799,0.468,0.477,87114,65.898,67.186,65.52,66.78,622.242857142857,0.0,1.0
2017-01-27,0.4659,0.474,0.4638,0.474,99080,65.226,66.36,64.932,66.36,707.714285714286,0.0,1.0
2017-01-30,0.4634,0.48,0.4506,0.48,182034,64.876,67.2,63.084,67.2,1300.24285714286,0.0,1.0
2017-01-31,0.4521,0.47,0.4506,0.47,142059,63.294,65.8,63.084,65.8,1014.70714285714,0.0,1.0
2017-02-01,0.4499,0.4599,0.4205,0.453,222916,62.986,64.386,58.87,63.42,1592.25714285714,0.0,1.0
2017-02-02,0.43,0.442,0.42,0.4302,236768,60.2,61.88,58.8,60.228,1691.2,0.0,1.0
2017-02-03,0.4971,0.5102,0.42,0.4349,1109655,69.594,71.428,58.8,60.886,7926.10714285714,0.0,1.0
2017-02-06,0.465,0.52,0.45,0.52,300920,65.1,72.8,63.0,72.8,2149.42857142857,0.0,1.0
2017-02-07,0.51,0.52,0.4699,0.485,822216,71.4,72.8,65.786,67.9,5872.97142857143,0.0,1.0
2017-02-08,0.54,0.68,0.51,0.52,3779419,75.6,95.2,71.4,72.8,26995.85,0.0,1.0
2017-02-09,0.52,0.5338,0.4676,0.5,673680,72.8,74.732,65.464,70.0,4812,0.0,1.0
2017-02-10,0.53,0.5399,0.49,0.535,177344,74.2,75.586,68.6,74.9,1266.74285714286,0.0,1.0
2017-02-13,0.5123,0.55,0.5,0.545,200613,71.722,77.0,70.0,76.3,1432.95,0.0,1.0
2017-02-14,0.5181,0.535,0.5,0.535,175495,72.534,74.9,70.0,74.9,1253.53571428571,0.0,1.0
2017-02-15,0.5,0.53,0.49,0.52,215024,70.0,74.2,68.6,72.8,1535.88571428571,0.0,1.0
2017-02-16,0.4895,0.5298,0.4801,0.52,124317,68.53,74.172,67.214,72.8,887.978571428571,0.0,1.0
2017-02-17,0.53,0.53,0.471,0.49,403086,74.2,74.2,65.94,68.6,2879.18571428571,0.0,1.0
2017-02-21,0.51,0.54,0.4822,0.525,152403,71.4,75.6,67.508,73.5,1088.59285714286,0.0,1.0
2017-02-22,0.5025,0.5163,0.48,0.485,187599,70.35,72.282,67.2,67.9,1339.99285714286,0.0,1.0
2017-02-23,0.491,0.58,0.49,0.58,132509,68.74,81.2,68.6,81.2,946.492857142857,0.0,1.0
2017-02-24,0.4825,0.4963,0.47,0.495,137268,67.55,69.482,65.8,69.3,980.485714285714,0.0,1.0
2017-02-27,0.51,0.51,0.465,0.465,249140,71.4,71.4,65.1,65.1,1779.57142857143,0.0,1.0
2017-02-28,0.49,0.51,0.4802,0.51,67935,68.6,71.4,67.228,71.4,485.25,0.0,1.0
2017-03-01,0.481,0.5,0.48,0.5,32830,67.34,70.0,67.2,70.0,234.5,0.0,1.0
2017-03-02,0.49,0.5012,0.485,0.49,93267,68.6,70.168,67.9,68.6,666.192857142857,0.0,1.0
2017-03-03,0.505,0.505,0.485,0.4999,88959,70.7,70.7,67.9,69.986,635.421428571429,0.0,1.0
2017-03-06,0.51,0.525,0.5,0.525,63837,71.4,73.5,70.0,73.5,455.978571428571,0.0,1.0
2017-03-07,0.5089,0.515,0.505,0.5102,104026,71.246,72.1,70.7,71.428,743.042857142857,0.0,1.0
2017-03-08,0.5001,0.5152,0.4901,0.51,119739,70.014,72.128,68.614,71.4,855.278571428571,0.0,1.0
2017-03-09,0.451,0.4908,0.45,0.4908,430053,63.14,68.712,63.0,68.712,3071.80714285714,0.0,1.0
2017-03-10,0.475,0.48,0.45,0.465,270907,66.5,67.2,63.0,65.1,1935.05,0.0,1.0
2017-03-13,0.4801,0.4911,0.47,0.47,89940,67.214,68.754,65.8,65.8,642.428571428571,0.0,1.0
2017-03-14,0.51,0.54,0.4801,0.495,547826,71.4,75.6,67.214,69.3,3913.04285714286,0.0,1.0
2017-03-15,0.475,0.52,0.475,0.52,144554,66.5,72.8,66.5,72.8,1032.52857142857,0.0,1.0
2017-03-16,0.4898,0.4946,0.46,0.48,92062,68.572,69.244,64.4,67.2,657.585714285714,0.0,1.0
2017-03-17,0.515,0.515,0.469,0.4898,79720,72.1,72.1,65.66,68.572,569.428571428571,0.0,1.0
2017-03-20,0.492,0.525,0.471,0.515,193141,68.88,73.5,65.94,72.1,1379.57857142857,0.0,1.0
2017-03-21,0.4725,0.5,0.4725,0.5,70680,66.15,70.0,66.15,70.0,504.857142857143,0.0,1.0
2017-03-22,0.48,0.52,0.47,0.485,137934,67.2,72.8,65.8,67.9,985.242857142857,0.0,1.0
2017-03-23,0.4899,0.4956,0.48,0.49,32910,68.586,69.384,67.2,68.6,235.071428571429,0.0,1.0
2017-03-24,0.49,0.497,0.4799,0.4901,24447,68.6,69.58,67.186,68.614,174.621428571429,0.0,1.0
2017-03-27,0.4854,0.52,0.48,0.5,100549,67.956,72.8,67.2,70.0,718.207142857143,0.0,1.0
2017-03-28,0.46,0.49,0.44,0.48,489607,64.4,68.6,61.6,67.2,3497.19285714286,0.0,1.0
2017-03-29,0.4238,0.4604,0.4191,0.4406,367304,59.332,64.456,58.674,61.684,2623.6,0.0,1.0
2017-03-30,0.4336,0.4398,0.4221,0.43,83415,60.704,61.572,59.094,60.2,595.821428571429,0.0,1.0
2017-03-31,0.4299,0.435,0.422,0.4339,59130,60.186,60.9,59.08,60.746,422.357142857143,0.0,1.0
2017-04-03,0.402,0.43,0.4,0.43,127153,56.28,60.2,56.0,60.2,908.235714285714,0.0,1.0
2017-04-04,0.415,0.4282,0.4,0.404,145223,58.1,59.948,56.0,56.56,1037.30714285714,0.0,1.0
2017-04-05,0.415,0.425,0.4005,0.425,38853,58.1,59.5,56.07,59.5,277.521428571429,0.0,1.0
2017-04-06,0.3785,0.4195,0.35,0.4195,288618,52.99,58.73,49.0,58.73,2061.55714285714,0.0,1.0
2017-04-07,0.36,0.3719,0.32,0.37,230695,50.4,52.066,44.8,51.8,1647.82142857143,0.0,1.0
2017-04-10,0.377,0.383,0.345,0.36,224506,52.78,53.62,48.3,50.4,1603.61428571429,0.0,1.0
2017-04-11,0.353,0.378,0.35,0.36,262798,49.42,52.92,49.0,50.4,1877.12857142857,0.0,1.0
2017-04-12,0.357,0.365,0.33,0.365,133668,49.98,51.1,46.2,51.1,954.771428571428,0.0,1.0
2017-04-13,0.3515,0.37,0.3464,0.37,43439,49.21,51.8,48.496,51.8,310.278571428571,0.0,1.0
2017-04-17,0.35,0.4615,0.3333,0.43,2706609,49.0,64.61,46.662,60.2,19332.9214285714,0.0,1.0
2017-04-18,0.314,0.333,0.3017,0.33,467795,43.96,46.62,42.238,46.2,3341.39285714286,0.0,1.0
2017-04-19,0.3148,0.3252,0.3022,0.3252,302999,44.072,45.528,42.308,45.528,2164.27857142857,0.0,1.0
2017-04-20,0.3099,0.3179,0.3024,0.3024,318214,43.386,44.506,42.336,42.336,2272.95714285714,0.0,1.0
2017-04-21,0.3226,0.33,0.3026,0.3095,165915,45.164,46.2,42.364,43.33,1185.10714285714,0.0,1.0
2017-04-24,0.354,0.377,0.324,0.3267,514080,49.56,52.78,45.36,45.738,3672,0.0,1.0
2017-04-25,3.25,5.0,3.15,4.0,1021500,45.5,70.0,44.1,56.0,72964.2857142857,0.0,0.1
2017-04-26,3.071,3.15,2.72,3.15,156092,42.994,44.1,38.08,44.1,11149.4285714286,0.0,1.0
2017-04-27,2.87,3.02,2.85,3.01,81489,40.18,42.28,39.9,42.14,5820.64285714286,0.0,1.0
2017-04-28,2.65,3.07,2.51,2.85,307583,37.1,42.98,35.14,39.9,21970.2142857143,0.0,1.0
2017-05-01,2.42,3.89,2.39,2.58,1252982,33.88,54.46,33.46,36.12,89498.7142857143,0.0,1.0
2017-05-02,1.98,2.42,1.72,2.42,588458,27.72,33.88,24.08,33.88,42032.7142857143,0.0,1.0
2017-05-03,1.78,1.9799,1.72,1.82,349910,24.92,27.7186,24.08,25.48,24993.5714285714,0.0,1.0
2017-05-04,2.9,4.88,2.17,2.25,10936900,40.6,68.32,30.38,31.5,781207.142857143,0.0,1.0
2017-05-05,1.2,1.25,1.16,1.25,5645845,16.8,17.5,16.24,17.5,403274.642857143,0.0,1.0
2017-05-08,1.21,1.27,1.11,1.23,1372116,16.94,17.78,15.54,17.22,98008.2857142857,0.0,1.0
2017-05-09,1.19,1.22,1.18,1.2,802717,16.66,17.08,16.52,16.8,57336.9285714286,0.0,1.0
2017-05-10,1.14,1.18,1.08,1.18,709264,15.96,16.52,15.12,16.52,50661.7142857143,0.0,1.0
2017-05-11,1.11,1.3,1.09,1.13,2661631,15.54,18.2,15.26,15.82,190116.5,0.0,1.0
2017-05-12,1.04,1.12,0.9,1.1,1555943,14.56,15.68,12.6,15.4,111138.785714286,0.0,1.0
2017-05-15,1.04,1.04,0.9618,1.03,517579,14.56,14.56,13.4652,14.42,36969.9285714286,0.0,1.0
2017-05-16,0.8857,0.9874,0.85,0.98,924411,12.3998,13.8236,11.9,13.72,66029.3571428571,0.0,1.0
2017-05-17,0.8725,0.8901,0.801,0.89,657950,12.215,12.4614,11.214,12.46,46996.4285714286,0.0,1.0
2017-05-18,0.85,0.9,0.81,0.9,390798,11.9,12.6,11.34,12.6,27914.1428571429,0.0,1.0
2017-05-19,0.95,0.95,0.831,0.84,542699,13.3,13.3,11.634,11.76,38764.2142857143,0.0,1.0
2017-05-22,0.86,0.91,0.8403,0.91,316229,12.04,12.74,11.7642,12.74,22587.7857142857,0.0,1.0
2017-05-23,0.8451,0.8983,0.83,0.88,158885,11.8314,12.5762,11.62,12.32,11348.9285714286,0.0,1.0
2017-05-24,0.805,0.87,0.7806,0.87,278852,11.27,12.18,10.9284,12.18,19918,0.0,1.0
2017-05-25,0.7601,0.8,0.73,0.8,423468,10.6414,11.2,10.22,11.2,30247.7142857143,0.0,1.0
2017-05-26,0.8,0.8201,0.76,0.76,335617,11.2,11.4814,10.64,10.64,23972.6428571429,0.0,1.0
2017-05-30,0.745,0.79,0.72,0.77,192537,10.43,11.06,10.08,10.78,13752.6428571429,0.0,1.0
2017-05-31,0.735,0.75,0.721,0.745,165313,10.29,10.5,10.094,10.43,11808.0714285714,0.0,1.0
2017-06-01,0.755,0.795,0.7401,0.765,138803,10.57,11.13,10.3614,10.71,9914.5,0.0,1.0
2017-06-02,0.766,0.8,0.75,0.76,141421,10.724,11.2,10.5,10.64,10101.5,0.0,1.0
2017-06-05,0.76,0.799,0.74,0.79,242459,10.64,11.186,10.36,11.06,17318.5,0.0,1.0
2017-06-06,0.79,0.8599,0.7241,0.7787,826425,11.06,12.0386,10.1374,10.9018,59030.3571428571,0.0,1.0
2017-06-07,0.731,0.82,0.71,0.82,372470,10.234,11.48,9.94,11.48,26605,0.0,1.0
2017-06-08,0.7131,0.7396,0.702,0.73,85227,9.9834,10.3544,9.828,10.22,6087.64285714286,0.0,1.0
2017-06-09,0.72,0.727,0.67,0.71,379509,10.08,10.178,9.38,9.94,27107.7857142857,0.0,1.0
2017-06-12,0.84,0.849,0.69,0.72,1526659,11.76,11.886,9.66,10.08,109047.071428571,0.0,1.0
2017-06-13,0.8052,0.8699,0.782,0.86,574052,11.2728,12.1786,10.948,12.04,41003.7142857143,0.0,1.0
2017-06-14,0.7896,0.8101,0.7618,0.81,163218,11.0544,11.3414,10.6652,11.34,11658.4285714286,0.0,1.0
2017-06-15,0.7506,0.84,0.7506,0.83,172005,10.5084,11.76,10.5084,11.62,12286.0714285714,0.0,1.0
2017-06-16,0.7604,0.78,0.75,0.76,84122,10.6456,10.92,10.5,10.64,6008.71428571429,0.0,1.0
2017-06-19,0.8001,0.96,0.78,0.81,678824,11.2014,13.44,10.92,11.34,48487.4285714286,0.0,1.0
2017-06-20,0.84,0.85,0.78,0.8,174789,11.76,11.9,10.92,11.2,12484.9285714286,0.0,1.0
2017-06-21,0.8296,0.84,0.81,0.84,102765,11.6144,11.76,11.34,11.76,7340.35714285714,0.0,1.0
2017-06-22,0.8905,0.9299,0.8002,0.812,546521,12.467,13.0186,11.2028,11.368,39037.2142857143,0.0,1.0
2017-06-23,0.8555,0.925,0.8201,0.925,232423,11.977,12.95,11.4814,12.95,16601.6428571429,0.0,1.0
2017-06-26,0.83,0.85,0.8022,0.85,224945,11.62,11.9,11.2308,11.9,16067.5,0.0,1.0
2017-06-27,0.845,0.8699,0.8012,0.86,183550,11.83,12.1786,11.2168,12.04,13110.7142857143,0.0,1.0
2017-06-28,0.83,0.855,0.825,0.845,126487,11.62,11.97,11.55,11.83,9034.78571428571,0.0,1.0
2017-06-29,0.76,0.85,0.7501,0.8399,431033,10.64,11.9,10.5014,11.7586,30788.0714285714,0.0,1.0
2017-06-30,0.7796,0.82,0.77,0.79,293630,10.9144,11.48,10.78,11.06,20973.5714285714,0.0,1.0
2017-07-03,0.8114,0.84,0.785,0.79,116546,11.3596,11.76,10.99,11.06,8324.71428571428,0.0,1.0
2017-07-05,0.88,0.92,0.78,0.84,491825,12.32,12.88,10.92,11.76,35130.3571428571,0.0,1.0
2017-07-06,1.18,1.2,0.88,0.881,9917636,16.52,16.8,12.32,12.334,708402.571428571,0.0,1.0
2017-07-07,0.9501,1.13,0.9099,1.13,3893836,13.3014,15.82,12.7386,15.82,278131.142857143,0.0,1.0
2017-07-10,0.92,0.96,0.85,0.95,382801,12.88,13.44,11.9,13.3,27342.9285714286,0.0,1.0
2017-07-11,1.07,1.09,0.8405,0.9109,1672660,14.98,15.26,11.767,12.7526,119475.714285714,0.0,1.0
2017-07-12,0.9997,1.02,0.92,1.02,821451,13.9958,14.28,12.88,14.28,58675.0714285714,0.0,1.0
2017-07-13,0.96,1.0,0.93,1.0,248014,13.44,14.0,13.02,14.0,17715.2857142857,0.0,1.0
2017-07-14,0.9654,0.98,0.93,0.96,162027,13.5156,13.72,13.02,13.44,11573.3571428571,0.0,1.0
2017-07-17,0.9595,0.9635,0.93,0.9635,204397,13.433,13.489,13.02,13.489,14599.7857142857,0.0,1.0
2017-07-18,1.01,1.06,0.91,0.92,1206356,14.14,14.84,12.74,12.88,86168.2857142857,0.0,1.0
2017-07-19,1.02,1.1,0.9412,0.98,1881138,14.28,15.4,13.1768,13.72,134367,0.0,1.0
2017-07-20,1.0286,1.1,0.9626,1.04,985265,14.4004,15.4,13.4764,14.56,70376.0714285714,0.0,1.0
2017-07-21,1.075,1.1,1.0,1.01,731603,15.05,15.4,14.0,14.14,52257.3571428571,0.0,1.0
2017-07-24,1.05,1.26,1.04,1.09,4340771,14.7,17.64,14.56,15.26,310055.071428571,0.0,1.0
2017-07-25,0.9818,1.11,0.97,1.07,914970,13.7452,15.54,13.58,14.98,65355,0.0,1.0
2017-07-26,0.9312,1.0,0.9201,1.0,500943,13.0368,14.0,12.8814,14.0,35781.6428571429,0.0,1.0
2017-07-27,0.8699,0.94,0.8602,0.93,562788,12.1786,13.16,12.0428,13.02,40199.1428571429,0.0,1.0
2017-07-28,0.8599,0.89,0.851,0.87,200358,12.0386,12.46,11.914,12.18,14311.2857142857,0.0,1.0
2017-07-31,0.9139,0.9389,0.87,0.87,171289,12.7946,13.1446,12.18,12.18,12234.9285714286,0.0,1.0
2017-08-01,0.8602,0.918,0.8602,0.918,120957,12.0428,12.852,12.0428,12.852,8639.78571428571,0.0,1.0
2017-08-02,0.93,0.95,0.92,0.9249,169719,13.02,13.3,12.88,12.9486,12122.7857142857,0.0,1.0
2017-08-03,0.8983,0.93,0.862,0.93,229004,12.5762,13.02,12.068,13.02,16357.4285714286,0.0,1.0
2017-08-04,0.8602,0.918,0.8602,0.918,120957,12.0428,12.852,12.0428,12.852,8639.78571428571,0.0,1.0
2017-08-07,0.83,0.8699,0.8031,0.8619,290502,11.62,12.1786,11.2434,12.0666,20750.1428571429,0.0,1.0
2017-08-08,0.82,0.8297,0.8001,0.82,74441,11.48,11.6158,11.2014,11.48,5317.21428571429,0.0,1.0
2017-08-09,0.768,0.82,0.7606,0.8001,196811,10.752,11.48,10.6484,11.2014,14057.9285714286,0.0,1.0
2017-08-10,0.7267,0.8,0.7,0.8,461630,10.1738,11.2,9.8,11.2,32973.5714285714,0.0,1.0
2017-08-11,0.745,0.78,0.7,0.7,165136,10.43,10.92,9.8,9.8,11795.4285714286,0.0,1.0
2017-08-14,0.775,0.795,0.7221,0.76,124346,10.85,11.13,10.1094,10.64,8881.85714285714,0.0,1.0
2017-08-15,0.753,0.8137,0.740374,0.8137,86322,10.542,11.3918,10.365236,11.3918,6165.85714285714,0.0,1.0
2017-08-16,0.7699,0.79,0.71,0.79,67546,10.7786,11.06,9.94,11.06,4824.71428571429,0.0,1.0
2017-08-17,0.776,0.788,0.74,0.74,45388,10.864,11.032,10.36,10.36,3242,0.0,1.0
2017-08-18,0.78,0.8,0.74,0.74,38129,10.92,11.2,10.36,10.36,2723.5,0.0,1.0
2017-08-21,0.791,0.825,0.7801,0.825,53593,11.074,11.55,10.9214,11.55,3828.07142857143,0.0,1.0
2017-08-22,0.792,0.8099,0.78,0.8,111759,11.088,11.3386,10.92,11.2,7982.78571428572,0.0,1.0
2017-08-23,0.83,0.83,0.782714,0.8,73436,11.62,11.62,10.957996,11.2,5245.42857142857,0.0,1.0
2017-08-24,0.765,0.85,0.76,0.85,150827,10.71,11.9,10.64,11.9,10773.3571428571,0.0,1.0
2017-08-25,0.78,0.8,0.76501,0.78,56631,10.92,11.2,10.71014,10.92,4045.07142857143,0.0,1.0
2017-08-28,0.86,0.9,0.8233,0.9,378318,12.04,12.6,11.5262,12.6,27022.7142857143,0.0,1.0
2017-08-29,0.8897,0.905,0.86,0.9,116141,12.4558,12.67,12.04,12.6,8295.78571428572,0.0,1.0
2017-08-30,0.8801,0.915,0.8636,0.915,70631,12.3214,12.81,12.0904,12.81,5045.07142857143,0.0,1.0
2017-08-31,0.85,0.899,0.85,0.899,90180,11.9,12.586,11.9,12.586,6441.42857142857,0.0,1.0
2017-09-01,0.88,0.899,0.830288,0.8925,128776,12.32,12.586,11.624032,12.495,9198.28571428571,0.0,1.0
2017-09-05,0.8608,0.896,0.8501,0.8501,139050,12.0512,12.544,11.9014,11.9014,9932.14285714286,0.0,1.0
2017-09-06,0.89,0.95,0.88,0.895,257834,12.46,13.3,12.32,12.53,18416.7142857143,0.0,1.0
2017-09-07,0.91,0.92,0.884208,0.9193,57214,12.74,12.88,12.378912,12.8702,4086.71428571429,0.0,1.0
2017-09-08,0.93,0.94,0.9,0.915,105903,13.02,13.16,12.6,12.81,7564.5,0.0,1.0
2017-09-11,0.92,0.97,0.88,0.97,123131,12.88,13.58,12.32,13.58,8795.07142857143,0.0,1.0
2017-09-12,1.01,1.09,0.912,0.97,527764,14.14,15.26,12.768,13.58,37697.4285714286,0.0,1.0
2017-09-13,1.05,1.05,0.9337,1.02,397824,14.7,14.7,13.0718,14.28,28416,0.0,1.0
2017-09-14,1.07,1.15,1.02,1.15,562093,14.98,16.1,14.28,16.1,40149.5,0.0,1.0
2017-09-15,1.01,1.08,1.0,1.08,211059,14.14,15.12,14.0,15.12,15075.6428571429,0.0,1.0
2017-09-18,1.02,1.03,0.94,1.02,315888,14.28,14.42,13.16,14.28,22563.4285714286,0.0,1.0
2017-09-19,0.9924,1.0391,0.9505,1.01,178220,13.8936,14.5474,13.307,14.14,12730,0.0,1.0
2017-09-20,1.0,1.02,0.9824,1.01,78597,14.0,14.28,13.7536,14.14,5614.07142857143,0.0,1.0
2017-09-21,1.08,1.1,0.9498,0.99,630654,15.12,15.4,13.2972,13.86,45046.7142857143,0.0,1.0
2017-09-22,1.02,1.09,1.0,1.06,364435,14.28,15.26,14.0,14.84,26031.0714285714,0.0,1.0
2017-09-25,1.0,1.03,0.978031,1.03,169542,14.0,14.42,13.692434,14.42,12110.1428571429,0.0,1.0
2017-09-26,0.9518,1.02,0.95,1.02,173495,13.3252,14.28,13.3,14.28,12392.5,0.0,1.0
2017-09-27,0.9465,0.97,0.91,0.96,192609,13.251,13.58,12.74,13.44,13757.7857142857,0.0,1.0
2017-09-28,0.9491,0.9524,0.900334,0.95,185455,13.2874,13.3336,12.604676,13.3,13246.7857142857,0.0,1.0
2017-09-29,0.91,0.95,0.89,0.94,207189,12.74,13.3,12.46,13.16,14799.2142857143,0.0,1.0
2017-10-02,0.9348,0.97,0.91,0.91,161266,13.0872,13.58,12.74,12.74,11519,0.0,1.0
2017-10-03,0.98,1.06,0.91,0.9564,1026333,13.72,14.84,12.74,13.3896,73309.5,0.0,1.0
2017-10-04,1.0,1.05,0.96,0.98,242165,14.0,14.7,13.44,13.72,17297.5,0.0,1.0
2017-10-05,1.15,1.35,1.01,1.03,3958179,16.1,18.9,14.14,14.42,282727.071428571,0.0,1.0
2017-10-06,1.08,1.25,1.01,1.16,1167185,15.12,17.5,14.14,16.24,83370.3571428572,0.0,1.0
2017-10-09,1.11,1.28,0.99,1.08,870855,15.54,17.92,13.86,15.12,62203.9285714286,0.0,1.0
2017-10-10,1.0825,1.15,1.06,1.15,392819,15.155,16.1,14.84,16.1,28058.5,0.0,1.0
2017-10-11,1.09,1.14,1.05,1.09,215208,15.26,15.96,14.7,15.26,15372,0.0,1.0
2017-10-12,1.13,1.22,1.09,1.1,676495,15.82,17.08,15.26,15.4,48321.0714285714,0.0,1.0
2017-10-13,1.16,1.2,1.13,1.14,285234,16.24,16.8,15.82,15.96,20373.8571428571,0.0,1.0
2017-10-16,1.2,1.33,1.13,1.2,1952655,16.8,18.62,15.82,16.8,139475.357142857,0.0,1.0
2017-10-17,1.52,1.57,1.12,1.19,4826989,21.28,21.98,15.68,16.66,344784.928571429,0.0,1.0
2017-10-18,1.3,1.65,1.2425,1.65,4461412,18.2,23.1,17.395,23.1,318672.285714286,0.0,1.0
2017-10-19,1.23,1.27,1.11,1.27,1132464,17.22,17.78,15.54,17.78,80890.2857142857,0.0,1.0
2017-10-20,1.27,1.27,1.18,1.21,445894,17.78,17.78,16.52,16.94,31849.5714285714,0.0,1.0
2017-10-23,1.26,1.2676,1.17,1.25,446888,17.64,17.7464,16.38,17.5,31920.5714285714,0.0,1.0
2017-10-24,1.2,1.25,1.17,1.25,222909,16.8,17.5,16.38,17.5,15922.0714285714,0.0,1.0
2017-10-25,1.13,1.21,1.04,1.19,764676,15.82,16.94,14.56,16.66,54619.7142857143,0.0,1.0
2017-10-26,1.13,1.15,1.08,1.12,178124,15.82,16.1,15.12,15.68,12723.1428571429,0.0,1.0
2017-10-27,1.11,1.179,1.07,1.13,120180,15.54,16.506,14.98,15.82,8584.28571428572,0.0,1.0
2017-10-30,1.11,1.15,1.08,1.12,135324,15.54,16.1,15.12,15.68,9666,0.0,1.0
2017-10-31,1.08,1.11,1.06,1.11,191660,15.12,15.54,14.84,15.54,13690,0.0,1.0
2017-11-01,1.04,1.095,1.01,1.09,215498,14.56,15.33,14.14,15.26,15392.7142857143,0.0,1.0
2017-11-02,1.06,1.06,1.02,1.03,102896,14.84,14.84,14.28,14.42,7349.71428571429,0.0,1.0
2017-11-03,1.02,1.06,1.0,1.05,163700,14.28,14.84,14.0,14.7,11692.8571428571,0.0,1.0
2017-11-06,1.03,1.06,1.02,1.02,79147,14.42,14.84,14.28,14.28,5653.35714285714,0.0,1.0
2017-11-07,1.02,1.04,1.02,1.03,153652,14.28,14.56,14.28,14.42,10975.1428571429,0.0,1.0
2017-11-08,0.99,1.04,0.95,1.04,328445,13.86,14.56,13.3,14.56,23460.3571428571,0.0,1.0
2017-11-09,0.9499,1.01,0.9133,1.01,309019,13.2986,14.14,12.7862,14.14,22072.7857142857,0.0,1.0
2017-11-10,0.939,0.9548,0.9277,0.94,122944,13.146,13.3672,12.9878,13.16,8781.71428571428,0.0,1.0
2017-11-13,0.91,0.95,0.86,0.91,189715,12.74,13.3,12.04,12.74,13551.0714285714,0.0,1.0
2017-11-14,0.86,0.912,0.825,0.9113,421350,12.04,12.768,11.55,12.7582,30096.4285714286,0.0,1.0
2017-11-15,0.9798,1.04,0.902,1.01,632512,13.7172,14.56,12.628,14.14,45179.4285714286,0.0,1.0
2017-11-16,0.9197,0.9613,0.902,0.92,236696,12.8758,13.4582,12.628,12.88,16906.8571428571,0.0,1.0
2017-11-17,0.91,0.9497,0.88,0.9497,188777,12.74,13.2958,12.32,13.2958,13484.0714285714,0.0,1.0
2017-11-20,0.92,0.94,0.88,0.94,146831,12.88,13.16,12.32,13.16,10487.9285714286,0.0,1.0
2017-11-21,0.931,0.938,0.9,0.9147,124032,13.034,13.132,12.6,12.8058,8859.42857142857,0.0,1.0
2017-11-22,0.985,0.99,0.93,0.9349,223664,13.79,13.86,13.02,13.0886,15976,0.0,1.0
2017-11-24,1.08,1.09,0.99,0.99,447331,15.12,15.26,13.86,13.86,31952.2142857143,0.0,1.0
2017-11-27,1.06,1.11,0.97,1.05,774627,14.84,15.54,13.58,14.7,55330.5,0.0,1.0
2017-11-28,1.08,1.1,1.05,1.1,192569,15.12,15.4,14.7,15.4,13754.9285714286,0.0,1.0
2017-11-29,1.055,1.09,1.0,1.08,207030,14.77,15.26,14.0,15.12,14787.8571428571,0.0,1.0
2017-11-30,1.04,1.08,1.04,1.07,94622,14.56,15.12,14.56,14.98,6758.71428571429,0.0,1.0
2017-12-01,1.03,1.07,1.03,1.04,82693,14.42,14.98,14.42,14.56,5906.64285714286,0.0,1.0
2017-12-04,1.061,1.1365,1.04,1.05,335349,14.854,15.911,14.56,14.7,23953.5,0.0,1.0
2017-12-05,1.06,1.11,1.06,1.09,138193,14.84,15.54,14.84,15.26,9870.92857142857,0.0,1.0
2017-12-06,1.02,1.1,1.001,1.1,119965,14.28,15.4,14.014,15.4,8568.92857142857,0.0,1.0
2017-12-07,1.0198,1.0596,1.0,1.05,113762,14.2772,14.8344,14.0,14.7,8125.85714285714,0.0,1.0
2017-12-08,1.05,1.06,1.005,1.01,59633,14.7,14.84,14.07,14.14,4259.5,0.0,1.0
2017-12-11,1.06,1.07,1.01,1.06,87183,14.84,14.98,14.14,14.84,6227.35714285714,0.0,1.0
2017-12-12,1.02,1.06,1.0,1.06,51766,14.28,14.84,14.0,14.84,3697.57142857143,0.0,1.0
2017-12-13,1.01,1.04,1.0,1.0,66649,14.14,14.56,14.0,14.0,4760.64285714286,0.0,1.0
2017-12-14,1.03,1.03,1.0,1.01,270031,14.42,14.42,14.0,14.14,19287.9285714286,0.0,1.0
2017-12-15,0.9644,1.03,0.95,0.965,264316,13.5016,14.42,13.3,13.51,18879.7142857143,0.0,1.0
2017-12-18,0.952,0.99,0.9501,0.971,91598,13.328,13.86,13.3014,13.594,6542.71428571429,0.0,1.0
2017-12-19,0.98,1.0101,0.97,0.9996,98832,13.72,14.1414,13.58,13.9944,7059.42857142857,0.0,1.0
2017-12-20,0.98,1.03,0.98,1.0,80215,13.72,14.42,13.72,14.0,5729.64285714286,0.0,1.0
2017-12-21,0.9904,1.02,0.9801,0.9904,48371,13.8656,14.28,13.7214,13.8656,3455.07142857143,0.0,1.0
2017-12-22,1.01,1.02,0.962,0.98,48367,14.14,14.28,13.468,13.72,3454.78571428571,0.0,1.0
2017-12-26,1.037,1.06,0.99,1.02,225668,14.518,14.84,13.86,14.28,16119.1428571429,0.0,1.0
2017-12-27,1.09,1.09,1.0,1.07,149196,15.26,15.26,14.0,14.98,10656.8571428571,0.0,1.0
2017-12-28,1.04,1.09,1.03,1.08,86173,14.56,15.26,14.42,15.12,6155.21428571429,0.0,1.0
2017-12-29,1.01,1.07,1.0,1.05,110404,14.14,14.98,14.0,14.7,7886,0.0,1.0
2018-01-02,1.01,1.05,1.0,1.04,148916,14.14,14.7,14.0,14.56,10636.8571428571,0.0,1.0
2018-01-03,1.12,1.18,1.02,1.04,1003188,15.68,16.52,14.28,14.56,71656.2857142857,0.0,1.0
2018-01-04,1.42,1.65,1.23,1.4,4634554,19.88,23.1,17.22,19.6,331039.571428571,0.0,1.0
2018-01-05,1.37,1.38,1.3,1.35,708978,19.18,19.32,18.2,18.9,50641.2857142857,0.0,1.0
2018-01-08,1.87,2.05,1.3501,1.4,4942390,26.18,28.7,18.9014,19.6,353027.857142857,0.0,1.0
2018-01-09,1.5,1.9197,1.45,1.9,2055916,21.0,26.8758,20.3,26.6,146851.142857143,0.0,1.0
2018-01-10,1.12,1.15,1.01,1.05,4194028,15.68,16.1,14.14,14.7,299573.428571429,0.0,1.0
2018-01-11,1.1,1.23,1.09,1.15,1502418,15.4,17.22,15.26,16.1,107315.571428571,0.0,1.0
2018-01-12,1.12,1.14,1.11,1.13,464030,15.68,15.96,15.54,15.82,33145,0.0,1.0
2018-01-16,1.09,1.17,1.06,1.17,625814,15.26,16.38,14.84,16.38,44701,0.0,1.0
2018-01-17,1.12,1.198,1.08,1.13,841248,15.68,16.772,15.12,15.82,60089.1428571429,0.0,1.0
2018-01-18,1.1,1.15,1.1,1.15,328394,15.4,16.1,15.4,16.1,23456.7142857143,0.0,1.0
2018-01-19,1.07,1.13,1.06,1.13,341199,14.98,15.82,14.84,15.82,24371.3571428571,0.0,1.0
2018-01-22,1.07,1.09,1.02,1.03,648705,14.98,15.26,14.28,14.42,46336.0714285714,0.0,1.0
2018-01-23,1.08,1.09,1.02,1.08,353950,15.12,15.26,14.28,15.12,25282.1428571429,0.0,1.0
2018-01-24,1.05,1.09,1.04,1.08,271978,14.7,15.26,14.56,15.12,19427,0.0,1.0
2018-01-25,1.09,1.101,1.04,1.05,292237,15.26,15.414,14.56,14.7,20874.0714285714,0.0,1.0
2018-01-26,1.15,1.19,1.08,1.1,2086386,16.1,16.66,15.12,15.4,149027.571428571,0.0,1.0
2018-01-29,1.33,1.39,1.13,1.19,2384008,18.62,19.46,15.82,16.66,170286.285714286,0.0,1.0
2018-01-30,1.21,1.37,1.17,1.37,1042257,16.94,19.18,16.38,19.18,74446.9285714286,0.0,1.0
2018-01-31,1.13,1.21,1.11,1.2,401751,15.82,16.94,15.54,16.8,28696.5,0.0,1.0
2018-02-01,1.15,1.2296,1.0916,1.12,541319,16.1,17.2144,15.2824,15.68,38665.6428571428,0.0,1.0
2018-02-02,1.15,1.2114,1.08,1.14,542642,16.1,16.9596,15.12,15.96,38760.1428571428,0.0,1.0
2018-02-05,1.1,1.2,1.1,1.15,331853,15.4,16.8,15.4,16.1,23703.7857142857,0.0,1.0
2018-02-06,1.15,1.15,1.1,1.1,237459,16.1,16.1,15.4,15.4,16961.3571428571,0.0,1.0
2018-02-07,1.17,1.2,1.1526,1.2,154656,16.38,16.8,16.1364,16.8,11046.8571428571,0.0,1.0
2018-02-08,1.17,1.23,1.16,1.21,232400,16.38,17.22,16.24,16.94,16600,0.0,1.0
2018-02-09,1.16,1.1796,1.11,1.16,279132,16.24,16.5144,15.54,16.24,19938,0.0,1.0
2018-02-12,1.18,1.19,1.15,1.18,133990,16.52,16.66,16.1,16.52,9570.71428571428,0.0,1.0
2018-02-13,1.2,1.22,1.16,1.22,114165,16.8,17.08,16.24,17.08,8154.64285714286,0.0,1.0
2018-02-14,1.2,1.24,1.15,1.23,220006,16.8,17.36,16.1,17.22,15714.7142857143,0.0,1.0
2018-02-15,1.22,1.23,1.18,1.2,93423,17.08,17.22,16.52,16.8,6673.07142857143,0.0,1.0
2018-02-16,1.22,1.25,1.2,1.24,208137,17.08,17.5,16.8,17.36,14866.9285714286,0.0,1.0
2018-02-20,1.33,1.35,1.19,1.25,419685,18.62,18.9,16.66,17.5,29977.5,0.0,1.0
2018-02-21,1.3,1.47,1.29,1.42,890656,18.2,20.58,18.06,19.88,63618.2857142857,0.0,1.0
2018-02-22,1.28,1.35,1.26,1.35,205918,17.92,18.9,17.64,18.9,14708.4285714286,0.0,1.0
2018-02-23,1.31,1.33,1.24,1.32,92322,18.34,18.62,17.36,18.48,6594.42857142857,0.0,1.0
2018-02-26,1.33,1.4,1.29,1.4,253878,18.62,19.6,18.06,19.6,18134.1428571429,0.0,1.0
2018-02-27,1.36,1.39,1.29,1.36,218668,19.04,19.46,18.06,19.04,15619.1428571429,0.0,1.0
2018-02-28,1.41,1.48,1.33,1.4,407700,19.74,20.72,18.62,19.6,29121.4285714286,0.0,1.0
2018-03-01,1.36,1.41,1.29,1.41,336137,19.04,19.74,18.06,19.74,24009.7857142857,0.0,1.0
2018-03-02,1.4,1.42,1.29,1.35,285550,19.6,19.88,18.06,18.9,20396.4285714286,0.0,1.0
2018-03-05,1.36,1.43,1.33,1.4,240833,19.04,20.02,18.62,19.6,17202.3571428571,0.0,1.0
2018-03-06,1.47,1.52,1.35,1.37,611176,20.58,21.28,18.9,19.18,43655.4285714286,0.0,1.0
2018-03-07,1.54,1.63,1.4,1.45,738498,21.56,22.82,19.6,20.3,52749.8571428572,0.0,1.0
2018-03-08,1.56,1.6,1.5,1.6,178056,21.84,22.4,21.0,22.4,12718.2857142857,0.0,1.0
2018-03-09,1.6,1.69,1.551,1.69,659018,22.4,23.66,21.714,23.66,47072.7142857143,0.0,1.0
2018-03-12,1.5,1.6,1.5,1.56,238537,21.0,22.4,21.0,21.84,17038.3571428571,0.0,1.0
2018-03-13,1.57,1.58,1.52,1.58,207257,21.98,22.12,21.28,22.12,14804.0714285714,0.0,1.0
2018-03-14,1.59,1.65,1.5,1.53,264988,22.26,23.1,21.0,21.42,18927.7142857143,0.0,1.0
2018-03-15,1.54,1.64,1.52,1.64,195228,21.56,22.96,21.28,22.96,13944.8571428571,0.0,1.0
2018-03-16,1.57,1.57,1.4,1.53,392069,21.98,21.98,19.6,21.42,28004.9285714286,0.0,1.0
2018-03-19,1.54,1.57,1.46,1.57,214874,21.56,21.98,20.44,21.98,15348.1428571429,0.0,1.0
2018-03-20,1.21,1.35,1.18,1.28,1374880,16.94,18.9,16.52,17.92,98205.7142857143,0.0,1.0
2018-03-21,1.23,1.26,1.22,1.24,390334,17.22,17.64,17.08,17.36,27881,0.0,1.0
2018-03-22,1.16,1.25,1.141,1.23,481066,16.24,17.5,15.974,17.22,34361.8571428571,0.0,1.0
2018-03-23,1.1,1.17,1.09,1.13,807169,15.4,16.38,15.26,15.82,57654.9285714286,0.0,1.0
2018-03-26,1.14,1.22,1.09,1.22,335354,15.96,17.08,15.26,17.08,23953.8571428571,0.0,1.0
2018-03-27,1.1,1.17,1.1,1.17,614382,15.4,16.38,15.4,16.38,43884.4285714286,0.0,1.0
2018-03-28,1.11,1.19,1.1,1.12,432324,15.54,16.66,15.4,15.68,30880.2857142857,0.0,1.0
2018-03-29,1.09,1.15,1.09,1.13,313210,15.26,16.1,15.26,15.82,22372.1428571429,0.0,1.0
2018-04-02,1.1399,1.14,1.1,1.12,415329,15.9586,15.96,15.4,15.68,29666.3571428571,0.0,1.0
2018-04-03,1.15,1.21,1.15,1.17,670981,16.1,16.94,16.1,16.38,47927.2142857143,0.0,1.0
2018-04-04,1.19,1.23,1.14,1.16,620432,16.66,17.22,15.96,16.24,44316.5714285714,0.0,1.0
2018-04-05,1.21,1.23,1.181,1.23,313786,16.94,17.22,16.534,17.22,22413.2857142857,0.0,1.0
2018-04-06,1.24,1.24,1.2098,1.21,384270,17.36,17.36,16.9372,16.94,27447.8571428571,0.0,1.0
2018-04-09,1.1701,1.25,1.17,1.25,303567,16.3814,17.5,16.38,17.5,21683.3571428571,0.0,1.0
2018-04-10,1.19,1.21,1.15,1.21,152051,16.66,16.94,16.1,16.94,10860.7857142857,0.0,1.0
2018-04-11,1.16,1.2101,1.16,1.2,122086,16.24,16.9414,16.24,16.8,8720.42857142857,0.0,1.0
2018-04-12,1.16,1.2,1.12,1.15,199457,16.24,16.8,15.68,16.1,14246.9285714286,0.0,1.0
2018-04-13,1.2,1.2,1.16,1.16,340622,16.8,16.8,16.24,16.24,24330.1428571429,0.0,1.0
2018-04-16,1.15,1.2,1.15,1.2,189570,16.1,16.8,16.1,16.8,13540.7142857143,0.0,1.0
2018-04-17,1.19,1.2,1.15,1.18,205603,16.66,16.8,16.1,16.52,14685.9285714286,0.0,1.0
2018-04-18,1.19,1.2,1.1701,1.18,132280,16.66,16.8,16.3814,16.52,9448.57142857143,0.0,1.0
2018-04-19,1.17,1.249,1.14,1.21,163908,16.38,17.486,15.96,16.94,11707.7142857143,0.0,1.0
2018-04-20,1.15,1.1601,1.14,1.16,112387,16.1,16.2414,15.96,16.24,8027.64285714286,0.0,1.0
2018-04-23,1.07,1.1487,1.07,1.13,529792,14.98,16.0818,14.98,15.82,37842.2857142857,0.0,1.0
2018-04-24,1.1171,1.1171,1.0701,1.08,137276,15.6394,15.6394,14.9814,15.12,9805.42857142857,0.0,1.0
2018-04-25,1.1,1.12,1.07,1.12,117367,15.4,15.68,14.98,15.68,8383.35714285714,0.0,1.0
2018-04-26,1.09,1.1,1.07,1.09,61867,15.26,15.4,14.98,15.26,4419.07142857143,0.0,1.0
2018-04-27,1.1,1.11,1.08,1.08,118944,15.4,15.54,15.12,15.12,8496,0.0,1.0
2018-04-30,1.07,1.12,1.06,1.08,228700,14.98,15.68,14.84,15.12,16335.7142857143,0.0,1.0
2018-05-01,1.1,1.1,1.06,1.1,60731,15.4,15.4,14.84,15.4,4337.92857142857,0.0,1.0
2018-05-02,1.09,1.1,1.08,1.1,73709,15.26,15.4,15.12,15.4,5264.92857142857,0.0,1.0
2018-05-03,1.06,1.099,1.06,1.09,68209,14.84,15.386,14.84,15.26,4872.07142857143,0.0,1.0
2018-05-04,1.11,1.11,1.06,1.06,92494,15.54,15.54,14.84,14.84,6606.71428571429,0.0,1.0
2018-05-07,1.0805,1.12,1.08,1.12,61100,15.127,15.68,15.12,15.68,4364.28571428571,0.0,1.0
2018-05-08,1.09,1.11,1.08,1.08,43134,15.26,15.54,15.12,15.12,3081,0.0,1.0
2018-05-09,1.09,1.11,1.05,1.08,175566,15.26,15.54,14.7,15.12,12540.4285714286,0.0,1.0
2018-05-10,1.07,1.1,1.07,1.1,55744,14.98,15.4,14.98,15.4,3981.71428571429,0.0,1.0
2018-05-11,1.1,1.11,1.07,1.11,70411,15.4,15.54,14.98,15.54,5029.35714285714,0.0,1.0
2018-05-14,1.12,1.12,1.09,1.12,224305,15.68,15.68,15.26,15.68,16021.7857142857,0.0,1.0
2018-05-15,1.1838,1.2,1.12,1.14,266928,16.5732,16.8,15.68,15.96,19066.2857142857,0.0,1.0
2018-05-16,1.09,1.17,1.071,1.17,273453,15.26,16.38,14.994,16.38,19532.3571428571,0.0,1.0
2018-05-17,1.14,1.14,1.1,1.1,170129,15.96,15.96,15.4,15.4,12152.0714285714,0.0,1.0
2018-05-18,1.17,1.22,1.1301,1.14,380833,16.38,17.08,15.8214,15.96,27202.3571428571,0.0,1.0
2018-05-21,1.25,1.25,1.2,1.25,214855,17.5,17.5,16.8,17.5,15346.7857142857,0.0,1.0
2018-05-22,1.2,1.24,1.2,1.24,101257,16.8,17.36,16.8,17.36,7232.64285714286,0.0,1.0
2018-05-23,1.199,1.25,1.17,1.25,68552,16.786,17.5,16.38,17.5,4896.57142857143,0.0,1.0
2018-05-24,1.22,1.24,1.15,1.21,64760,17.08,17.36,16.1,16.94,4625.71428571429,0.0,1.0
2018-05-25,1.21,1.25,1.14,1.25,143590,16.94,17.5,15.96,17.5,10256.4285714286,0.0,1.0
2018-05-29,1.15,1.21,1.15,1.21,99586,16.1,16.94,16.1,16.94,7113.28571428571,0.0,1.0
2018-05-30,1.15,1.2,1.149,1.17,107830,16.1,16.8,16.086,16.38,7702.14285714286,0.0,1.0
2018-05-31,1.18,1.18,1.14,1.18,118913,16.52,16.52,15.96,16.52,8493.78571428571,0.0,1.0
2018-06-01,1.18,1.2,1.151,1.2,52402,16.52,16.8,16.114,16.8,3743,0.0,1.0
2018-06-04,1.15,1.2,1.14,1.18,72636,16.1,16.8,15.96,16.52,5188.28571428571,0.0,1.0
2018-06-05,1.13,1.18,1.13,1.18,65504,15.82,16.52,15.82,16.52,4678.85714285714,0.0,1.0
2018-06-06,1.15,1.16,1.13,1.13,69431,16.1,16.24,15.82,15.82,4959.35714285714,0.0,1.0
2018-06-07,1.195,1.23,1.16,1.16,433181,16.73,17.22,16.24,16.24,30941.5,0.0,1.0
2018-06-08,1.24,1.3,1.22,1.27,423447,17.36,18.2,17.08,17.78,30246.2142857143,0.0,1.0
2018-06-11,1.24,1.29,1.22,1.27,183018,17.36,18.06,17.08,17.78,13072.7142857143,0.0,1.0
2018-06-12,1.26,1.29,1.23,1.23,118132,17.64,18.06,17.22,17.22,8438,0.0,1.0
2018-06-13,1.26,1.29,1.24,1.29,100872,17.64,18.06,17.36,18.06,7205.14285714286,0.0,1.0
2018-06-14,1.2049,1.27,1.2,1.27,83415,16.8686,17.78,16.8,17.78,5958.21428571429,0.0,1.0
2018-06-15,1.26,1.26,1.18,1.18,105680,17.64,17.64,16.52,16.52,7548.57142857143,0.0,1.0
2018-06-18,1.24,1.28,1.2,1.26,70763,17.36,17.92,16.8,17.64,5054.5,0.0,1.0
2018-06-19,1.2,1.24,1.185,1.23,85302,16.8,17.36,16.59,17.22,6093,0.0,1.0
2018-06-20,1.21,1.24,1.18,1.18,84325,16.94,17.36,16.52,16.52,6023.21428571429,0.0,1.0
2018-06-21,1.23,1.254,1.2,1.22,52359,17.22,17.556,16.8,17.08,3739.92857142857,0.0,1.0
2018-06-22,1.22,1.25,1.22,1.23,72752,17.08,17.5,17.08,17.22,5196.57142857143,0.0,1.0
2018-06-25,1.175,1.23,1.17,1.22,110785,16.45,17.22,16.38,17.08,7913.21428571429,0.0,1.0
2018-06-26,1.17,1.2,1.15,1.2,60886,16.38,16.8,16.1,16.8,4349,0.0,1.0
2018-06-27,1.131,1.22,1.13,1.16,112357,15.834,17.08,15.82,16.24,8025.5,0.0,1.0
2018-06-28,1.15,1.16,1.1201,1.14,96490,16.1,16.24,15.6814,15.96,6892.14285714286,0.0,1.0
2018-06-29,1.13,1.1515,1.12,1.15,53249,15.82,16.121,15.68,16.1,3803.5,0.0,1.0
2018-07-02,1.16,1.16,1.1,1.13,53278,16.24,16.24,15.4,15.82,3805.57142857143,0.0,1.0
2018-07-03,1.15,1.17,1.1,1.17,80791,16.1,16.38,15.4,16.38,5770.78571428571,0.0,1.0
2018-07-05,1.12,1.15,1.07,1.14,108348,15.68,16.1,14.98,15.96,7739.14285714286,0.0,1.0
2018-07-06,1.1,1.15,1.1,1.11,57617,15.4,16.1,15.4,15.54,4115.5,0.0,1.0
2018-07-09,1.1,1.15,1.1,1.13,70845,15.4,16.1,15.4,15.82,5060.35714285714,0.0,1.0
2018-07-10,1.1,1.15,1.1,1.12,95925,15.4,16.1,15.4,15.68,6851.78571428572,0.0,1.0
2018-07-11,1.1,1.12,1.08,1.1,52870,15.4,15.68,15.12,15.4,3776.42857142857,0.0,1.0
2018-07-12,1.0997,1.12,1.07,1.12,82805,15.3958,15.68,14.98,15.68,5914.64285714286,0.0,1.0
2018-07-13,1.091,1.11,1.0801,1.09,28691,15.274,15.54,15.1214,15.26,2049.35714285714,0.0,1.0
2018-07-16,1.09,1.1,1.09,1.09,36753,15.26,15.4,15.26,15.26,2625.21428571429,0.0,1.0
2018-07-17,1.0884,1.1,1.07,1.08,51713,15.2376,15.4,14.98,15.12,3693.78571428571,0.0,1.0
2018-07-18,1.09,1.1,1.08,1.08,61960,15.26,15.4,15.12,15.12,4425.71428571429,0.0,1.0
2018-07-19,1.09,1.109,1.09,1.09,35595,15.26,15.526,15.26,15.26,2542.5,0.0,1.0
2018-07-20,1.12,1.12,1.08,1.11,37595,15.68,15.68,15.12,15.54,2685.35714285714,0.0,1.0
2018-07-23,1.08,1.13,1.08,1.11,79050,15.12,15.82,15.12,15.54,5646.42857142857,0.0,1.0
2018-07-24,1.06,1.09,1.06,1.08,100107,14.84,15.26,14.84,15.12,7150.5,0.0,1.0
2018-07-25,1.05,1.08,1.02,1.06,85753,14.7,15.12,14.28,14.84,6125.21428571429,0.0,1.0
2018-07-26,1.02,1.08,1.02,1.03,80293,14.28,15.12,14.28,14.42,5735.21428571429,0.0,1.0
2018-07-27,1.031,1.1042,1.0,1.02,189185,14.434,15.4588,14.0,14.28,13513.2142857143,0.0,1.0
2018-07-30,1.0,1.07,1.0,1.04,71233,14.0,14.98,14.0,14.56,5088.07142857143,0.0,1.0
2018-07-31,1.04,1.06,0.91,1.01,381562,14.56,14.84,12.74,14.14,27254.4285714286,0.0,1.0
2018-08-01,1.06,1.06,1.02,1.04,54713,14.84,14.84,14.28,14.56,3908.07142857143,0.0,1.0
2018-08-02,1.09,1.09,1.06,1.06,49700,15.26,15.26,14.84,14.84,3550,0.0,1.0
2018-08-03,1.07,1.11,1.06,1.07,76600,14.98,15.54,14.84,14.98,5471.42857142857,0.0,1.0
2018-08-06,1.06,1.08,1.0,1.0601,37375,14.84,15.12,14.0,14.8414,2669.64285714286,0.0,1.0
2018-08-07,1.07,1.09,1.0401,1.09,27899,14.98,15.26,14.5614,15.26,1992.78571428571,0.0,1.0
2018-08-08,1.03,1.06,1.03,1.05,21822,14.42,14.84,14.42,14.7,1558.71428571429,0.0,1.0
2018-08-09,1.07,1.08,1.031,1.05,96609,14.98,15.12,14.434,14.7,6900.64285714286,0.0,1.0
2018-08-10,1.1,1.1,1.07,1.08,68580,15.4,15.4,14.98,15.12,4898.57142857143,0.0,1.0
2018-08-13,1.08,1.1,1.08,1.1,29517,15.12,15.4,15.12,15.4,2108.35714285714,0.0,1.0
2018-08-14,1.1,1.1591,1.07,1.07,93701,15.4,16.2274,14.98,14.98,6692.92857142857,0.0,1.0
2018-08-15,1.15,1.16,1.101,1.11,51319,16.1,16.24,15.414,15.54,3665.64285714286,0.0,1.0
2018-08-16,1.16,1.17,1.14,1.17,50900,16.24,16.38,15.96,16.38,3635.71428571429,0.0,1.0
2018-08-17,1.16,1.18,1.14,1.16,43301,16.24,16.52,15.96,16.24,3092.92857142857,0.0,1.0
2018-08-20,1.16,1.19,1.15,1.18,37294,16.24,16.66,16.1,16.52,2663.85714285714,0.0,1.0
2018-08-21,1.14,1.18,1.14,1.15,48869,15.96,16.52,15.96,16.1,3490.64285714286,0.0,1.0
2018-08-22,1.08,1.08,1.0,1.05,376316,15.12,15.12,14.0,14.7,26879.7142857143,0.0,1.0
2018-08-23,1.0,1.07,1.0,1.06,183764,14.0,14.98,14.0,14.84,13126,0.0,1.0
2018-08-24,0.96,1.05,0.9188,1.0,317148,13.44,14.7,12.8632,14.0,22653.4285714286,0.0,1.0
2018-08-27,0.97,1.02,0.95,0.95,227282,13.58,14.28,13.3,13.3,16234.4285714286,0.0,1.0
2018-08-28,0.99,1.01,0.9731,0.99,82275,13.86,14.14,13.6234,13.86,5876.78571428571,0.0,1.0
2018-08-29,0.9951,1.04,0.99,1.02,126141,13.9314,14.56,13.86,14.28,9010.07142857143,0.0,1.0
2018-08-30,0.9752,1.0,0.9604,0.9604,228965,13.6528,14.0,13.4456,13.4456,16354.6428571429,0.0,1.0
2018-08-31,0.9866,1.01,0.9697,0.9697,90648,13.8124,14.14,13.5758,13.5758,6474.85714285714,0.0,1.0
2018-09-04,1.02,1.02,0.9801,0.988,70649,14.28,14.28,13.7214,13.832,5046.35714285714,0.0,1.0
2018-09-05,0.96,1.01,0.95,1.0,80206,13.44,14.14,13.3,14.0,5729,0.0,1.0
2018-09-06,0.9649,1.01,0.95,0.95,114399,13.5086,14.14,13.3,13.3,8171.35714285714,0.0,1.0
2018-09-07,0.9603,1.0,0.96,1.0,106431,13.4442,14.0,13.44,14.0,7602.21428571429,0.0,1.0
2018-09-10,0.9899,1.0,0.95,0.96,48856,13.8586,14.0,13.3,13.44,3489.71428571429,0.0,1.0
2018-09-11,0.965,0.9899,0.96,0.96,35790,13.51,13.8586,13.44,13.44,2556.42857142857,0.0,1.0
2018-09-12,1.01,1.01,0.93,0.9558,232029,14.14,14.14,13.02,13.3812,16573.5,0.0,1.0
2018-09-13,1.04,1.05,1.0,1.02,173348,14.56,14.7,14.0,14.28,12382,0.0,1.0
2018-09-14,0.95,1.04,0.95,1.01,59572,13.3,14.56,13.3,14.14,4255.14285714286,0.0,1.0
2018-09-17,0.985,1.05,0.98,1.05,274144,13.79,14.7,13.72,14.7,19581.7142857143,0.0,1.0
2018-09-18,0.87,0.98,0.76,0.98,1044900,12.18,13.72,10.64,13.72,74635.7142857143,0.0,1.0
2018-09-19,0.88,0.93,0.8701,0.895,133585,12.32,13.02,12.1814,12.53,9541.78571428571,0.0,1.0
2018-09-20,0.893,0.93,0.88,0.91,107199,12.502,13.02,12.32,12.74,7657.07142857143,0.0,1.0
2018-09-21,0.9179,0.97,0.8901,0.97,136101,12.8506,13.58,12.4614,13.58,9721.5,0.0,1.0
2018-09-24,1.02,1.03,0.930663,0.95,172961,14.28,14.42,13.029282,13.3,12354.3571428571,0.0,1.0
2018-09-25,1.01,1.02,0.95,1.02,58175,14.14,14.28,13.3,14.28,4155.35714285714,0.0,1.0
2018-09-26,0.97,1.02,0.95,1.0,96817,13.58,14.28,13.3,14.0,6915.5,0.0,1.0
2018-09-27,1.02,1.02,0.9795,0.9902,52717,14.28,14.28,13.713,13.8628,3765.5,0.0,1.0
2018-09-28,1.01,1.03,1.01,1.02,55441,14.14,14.42,14.14,14.28,3960.07142857143,0.0,1.0
2018-10-01,0.98,1.05,0.9538,1.05,98267,13.72,14.7,13.3532,14.7,7019.07142857143,0.0,1.0
2018-10-02,1.1472,1.37,0.98,0.9879,1312333,16.0608,19.18,13.72,13.8306,93738.0714285714,0.0,1.0
2018-10-03,1.1,1.18,1.0581,1.17,542014,15.4,16.52,14.8134,16.38,38715.2857142857,0.0,1.0
2018-10-04,1.02,1.13,1.02,1.13,195694,14.28,15.82,14.28,15.82,13978.1428571429,0.0,1.0
2018-10-05,1.0073,1.0479,1.0,1.01,109739,14.1022,14.6706,14.0,14.14,7838.5,0.0,1.0
2018-10-08,0.9101,1.03,0.9,1.03,504614,12.7414,14.42,12.6,14.42,36043.8571428571,0.0,1.0
2018-10-09,0.68,0.9101,0.5902,0.91,2081945,9.52,12.7414,8.2628,12.74,148710.357142857,0.0,1.0
2018-10-10,0.59,0.7302,0.59,0.7302,1230003,8.26,10.2228,8.26,10.2228,87857.3571428571,0.0,1.0
2018-10-11,0.52,0.7,0.51,0.7,1064506,7.28,9.8,7.14,9.8,76036.1428571429,0.0,1.0
2018-10-12,0.3495,0.353,0.3161,0.33,10947290,4.893,4.942,4.4254,4.62,781949.285714286,0.0,1.0
2018-10-15,0.3262,0.35,0.3255,0.35,2196377,4.5668,4.9,4.557,4.9,156884.071428571,0.0,1.0
2018-10-16,0.3225,0.34,0.318,0.33,893756,4.515,4.76,4.452,4.62,63839.7142857143,0.0,1.0
2018-10-17,0.3379,0.34,0.3161,0.338,1073561,4.7306,4.76,4.4254,4.732,76682.9285714286,0.0,1.0
2018-10-18,0.3222,0.34,0.316,0.34,721133,4.5108,4.76,4.424,4.76,51509.5,0.0,1.0
2018-10-19,0.323502,0.34,0.31,0.34,843515,4.529028,4.76,4.34,4.76,60251.0714285714,0.0,1.0
2018-10-22,0.3175,0.3405,0.31,0.3405,720998,4.445,4.767,4.34,4.767,51499.8571428571,0.0,1.0
2018-10-23,0.3165,0.34,0.303,0.34,445597,4.431,4.76,4.242,4.76,31828.3571428571,0.0,1.0
2018-10-24,0.31385,0.327,0.3075,0.32,558834,4.3939,4.578,4.305,4.48,39916.7142857143,0.0,1.0
2018-10-25,0.3067,0.32,0.3008,0.3108,385398,4.2938,4.48,4.2112,4.3512,27528.4285714286,0.0,1.0
2018-10-26,0.29,0.3169,0.29,0.3151,436389,4.06,4.4366,4.06,4.4114,31170.6428571429,0.0,1.0
2018-10-29,0.2939,0.314,0.273,0.3,607223,4.1146,4.396,3.822,4.2,43373.0714285714,0.0,1.0
2018-10-30,0.2651,0.29,0.25,0.29,866627,3.7114,4.06,3.5,4.06,61901.9285714286,0.0,1.0
2018-10-31,0.291,0.2939,0.25,0.26,663379,4.074,4.1146,3.5,3.64,47384.2142857143,0.0,1.0
2018-11-01,0.3095,0.32,0.285,0.29,627046,4.333,4.48,3.99,4.06,44789,0.0,1.0
2018-11-02,0.308,0.3199,0.3,0.312,348178,4.312,4.4786,4.2,4.368,24869.8571428571,0.0,1.0
2018-11-05,0.2959,0.3173,0.285,0.3108,262368,4.1426,4.4422,3.99,4.3512,18740.5714285714,0.0,1.0
2018-11-06,0.2931,0.309,0.292,0.3,163997,4.1034,4.326,4.088,4.2,11714.0714285714,0.0,1.0
2018-11-07,0.291,0.31,0.2821,0.31,200093,4.074,4.34,3.9494,4.34,14292.3571428571,0.0,1.0
2018-11-08,0.3031,0.31,0.2921,0.3055,231351,4.2434,4.34,4.0894,4.277,16525.0714285714,0.0,1.0
2018-11-09,0.2985,0.309,0.29,0.3,261636,4.179,4.326,4.06,4.2,18688.2857142857,0.0,1.0
2018-11-12,0.2996,0.3,0.29,0.3,164651,4.1944,4.2,4.06,4.2,11760.7857142857,0.0,1.0
2018-11-13,0.3,0.3116,0.2996,0.3,509594,4.2,4.3624,4.1944,4.2,36399.5714285714,0.0,1.0
2018-11-14,0.26,0.3059,0.26,0.3,762046,3.64,4.2826,3.64,4.2,54431.8571428571,0.0,1.0
2018-11-15,0.2551,0.29,0.2351,0.29,1180059,3.5714,4.06,3.2914,4.06,84289.9285714286,0.0,1.0
2018-11-16,0.25,0.2751,0.2471,0.2751,277197,3.5,3.8514,3.4594,3.8514,19799.7857142857,0.0,1.0
2018-11-19,0.245,0.295,0.245,0.295,322700,3.43,4.13,3.43,4.13,23050,0.0,1.0
2018-11-20,0.2501,0.253,0.2211,0.245,433202,3.5014,3.542,3.0954,3.43,30943,0.0,1.0
2018-11-21,0.2502,0.2594,0.2321,0.25,96125,3.5028,3.6316,3.2494,3.5,6866.07142857143,0.0,1.0
2018-11-23,0.2511,0.29,0.2491,0.29,82964,3.5154,4.06,3.4874,4.06,5926,0.0,1.0
2018-11-26,0.255,0.26,0.2451,0.25,85095,3.57,3.64,3.4314,3.5,6078.21428571429,0.0,1.0
2018-11-27,0.23,0.26,0.228257,0.255,421982,3.22,3.64,3.195598,3.57,30141.5714285714,0.0,1.0
2018-11-28,0.23,0.26,0.21,0.23,451087,3.22,3.64,2.94,3.22,32220.5,0.0,1.0
2018-11-29,0.255,0.26,0.2288,0.25,261898,3.57,3.64,3.2032,3.5,18707,0.0,1.0
2018-11-30,0.27,0.2887,0.2552,0.26,554968,3.78,4.0418,3.5728,3.64,39640.5714285714,0.0,1.0
2018-12-03,0.26,0.28,0.2501,0.28,293960,3.64,3.92,3.5014,3.92,20997.1428571429,0.0,1.0
2018-12-04,0.2351,0.260493,0.235,0.25,213322,3.2914,3.646902,3.29,3.5,15237.2857142857,0.0,1.0
2018-12-06,0.2255,0.25,0.225,0.25,473561,3.157,3.5,3.15,3.5,33825.7857142857,0.0,1.0
2018-12-07,0.2118,0.239,0.2118,0.23,323678,2.9652,3.346,2.9652,3.22,23119.8571428571,0.0,1.0
2018-12-10,0.2117,0.235,0.2015,0.215,407448,2.9638,3.29,2.821,3.01,29103.4285714286,0.0,1.0
2018-12-11,0.199,0.22,0.199,0.2011,548792,2.786,3.08,2.786,2.8154,39199.4285714286,0.0,1.0
2018-12-12,0.2,0.21,0.185632,0.2089,386985,2.8,2.94,2.598848,2.9246,27641.7857142857,0.0,1.0
2018-12-13,0.196,0.21,0.185,0.2,177635,2.744,2.94,2.59,2.8,12688.2142857143,0.0,1.0
2018-12-14,0.1821,0.21,0.1821,0.21,287205,2.5494,2.94,2.5494,2.94,20514.6428571429,0.0,1.0
2018-12-17,0.189,0.189,0.1597,0.18,814652,2.646,2.646,2.2358,2.52,58189.4285714286,0.0,1.0
2018-12-18,0.1827,0.189,0.1539,0.189,1106613,2.5578,2.646,2.1546,2.646,79043.7857142857,0.0,1.0
2018-12-19,0.1876,0.1876,0.16,0.1793,322016,2.6264,2.6264,2.24,2.5102,23001.1428571429,0.0,1.0
2018-12-20,0.19,0.19,0.16,0.18,447958,2.66,2.66,2.24,2.52,31997,0.0,1.0
2018-12-21,0.235,0.235,0.175,0.2,386731,3.29,3.29,2.45,2.8,27623.6428571429,0.0,1.0
2018-12-24,0.2049,0.211,0.173,0.211,451181,2.8686,2.954,2.422,2.954,32227.2142857143,0.0,1.0
2018-12-26,0.205,0.23,0.185,0.211,437404,2.87,3.22,2.59,2.954,31243.1428571429,0.0,1.0
2018-12-27,0.185,0.2152,0.185,0.1996,177899,2.59,3.0128,2.59,2.7944,12707.0714285714,0.0,1.0
2018-12-28,0.2045,0.205,0.185,0.185,282755,2.863,2.87,2.59,2.59,20196.7857142857,0.0,1.0
2018-12-31,0.2063,0.235,0.205,0.215,716997,2.8882,3.29,2.87,3.01,51214.0714285714,0.0,1.0
2019-01-02,0.2352,0.24,0.2125,0.2125,208253,3.2928,3.36,2.975,2.975,14875.2142857143,0.0,1.0
2019-01-03,0.23,0.2466,0.22,0.24,118729,3.22,3.4524,3.08,3.36,8480.64285714286,0.0,1.0
2019-01-04,0.274,0.307,0.25,0.3,3360049,3.836,4.298,3.5,4.2,240003.5,0.0,1.0
2019-01-07,0.2619,0.29,0.24,0.29,821319,3.6666,4.06,3.36,4.06,58665.6428571429,0.0,1.0
2019-01-08,0.262969,0.2798,0.245,0.27,416496,3.681566,3.9172,3.43,3.78,29749.7142857143,0.0,1.0
2019-01-09,0.2642,0.279,0.245,0.279,110191,3.6988,3.906,3.43,3.906,7870.78571428571,0.0,1.0
2019-01-10,0.25,0.269,0.25,0.262,219483,3.5,3.766,3.5,3.668,15677.3571428571,0.0,1.0
2019-01-11,0.267,0.27,0.259,0.265,335014,3.738,3.78,3.626,3.71,23929.5714285714,0.0,1.0
2019-01-14,0.2651,0.285,0.2551,0.285,429672,3.7114,3.99,3.5714,3.99,30690.8571428571,0.0,1.0
2019-01-15,0.235,0.27,0.22,0.27,453823,3.29,3.78,3.08,3.78,32415.9285714286,0.0,1.0
2019-01-16,0.2473,0.2563,0.236,0.2467,101893,3.4622,3.5882,3.304,3.4538,7278.07142857143,0.0,1.0
2019-01-17,0.25,0.26,0.2367,0.25,147012,3.5,3.64,3.3138,3.5,10500.8571428571,0.0,1.0
2019-01-18,0.2585,0.265,0.25,0.26,261238,3.619,3.71,3.5,3.64,18659.8571428571,0.0,1.0
2019-01-22,0.255,0.2685,0.255,0.2685,193468,3.57,3.759,3.57,3.759,13819.1428571429,0.0,1.0
2019-01-23,0.245,0.2613,0.245,0.255,97627,3.43,3.6582,3.43,3.57,6973.35714285714,0.0,1.0
2019-01-24,0.25,0.2575,0.2334,0.245,84035,3.5,3.605,3.2676,3.43,6002.5,0.0,1.0
2019-01-25,0.235,0.26,0.231,0.2462,179825,3.29,3.64,3.234,3.4468,12844.6428571429,0.0,1.0
2019-01-28,0.25,0.2601,0.25,0.2565,260602,3.5,3.6414,3.5,3.591,18614.4285714286,0.0,1.0
2019-01-29,0.24,0.2625,0.24,0.2625,221847,3.36,3.675,3.36,3.675,15846.2142857143,0.0,1.0
2019-01-30,0.25,0.254,0.24,0.24,163672,3.5,3.556,3.36,3.36,11690.8571428571,0.0,1.0
2019-01-31,0.2573,0.26,0.2453,0.26,218996,3.6022,3.64,3.4342,3.64,15642.5714285714,0.0,1.0
2019-02-01,0.25,0.26,0.25,0.25,147123,3.5,3.64,3.5,3.5,10508.7857142857,0.0,1.0
2019-02-04,0.25,0.2625,0.25,0.2625,252357,3.5,3.675,3.5,3.675,18025.5,0.0,1.0
2019-02-05,0.247,0.2625,0.2465,0.2513,340078,3.458,3.675,3.451,3.5182,24291.2857142857,0.0,1.0
2019-02-06,0.241,0.262,0.241,0.262,325281,3.374,3.668,3.374,3.668,23234.3571428571,0.0,1.0
2019-02-07,0.25,0.265,0.2422,0.265,161382,3.5,3.71,3.3908,3.71,11527.2857142857,0.0,1.0
2019-02-08,0.25,0.26,0.249,0.26,432745,3.5,3.64,3.486,3.64,30910.3571428571,0.0,1.0
2019-02-11,0.240128,0.2599,0.2375,0.2577,112107,3.361792,3.6386,3.325,3.6078,8007.64285714286,0.0,1.0
2019-02-12,0.2459,0.2547,0.24,0.2547,185034,3.4426,3.5658,3.36,3.5658,13216.7142857143,0.0,1.0
2019-02-13,0.2658,0.276,0.2459,0.26,436073,3.7212,3.864,3.4426,3.64,31148.0714285714,0.0,1.0
2019-02-14,0.2473,0.28,0.2473,0.27,333100,3.4622,3.92,3.4622,3.78,23792.8571428571,0.0,1.0
2019-02-15,0.2537,0.27,0.25,0.26,420740,3.5518,3.78,3.5,3.64,30052.8571428571,0.0,1.0
2019-02-19,0.265,0.28,0.26,0.28,617864,3.71,3.92,3.64,3.92,44133.1428571429,0.0,1.0
2019-02-20,0.25,0.28,0.25,0.28,653440,3.5,3.92,3.5,3.92,46674.2857142857,0.0,1.0
2019-02-21,0.2548,0.2625,0.25,0.2625,99019,3.5672,3.675,3.5,3.675,7072.78571428572,0.0,1.0
2019-02-22,0.256,0.2603,0.25,0.25,114203,3.584,3.6442,3.5,3.5,8157.35714285714,0.0,1.0
2019-02-25,0.2588,0.2598,0.25,0.2598,160503,3.6232,3.6372,3.5,3.6372,11464.5,0.0,1.0
2019-02-26,0.2647,0.2701,0.2525,0.2699,165458,3.7058,3.7814,3.535,3.7786,11818.4285714286,0.0,1.0
2019-02-27,0.2599,0.2676,0.2525,0.2676,166179,3.6386,3.7464,3.535,3.7464,11869.9285714286,0.0,1.0
2019-02-28,0.2501,0.2618,0.25,0.26,120757,3.5014,3.6652,3.5,3.64,8625.5,0.0,1.0
2019-03-01,0.2585,0.2598,0.25,0.2596,230792,3.619,3.6372,3.5,3.6344,16485.1428571429,0.0,1.0
2019-03-04,0.2699,0.2699,0.255,0.2646,151390,3.7786,3.7786,3.57,3.7044,10813.5714285714,0.0,1.0
2019-03-05,0.27,0.28,0.2559,0.267,514796,3.78,3.92,3.5826,3.738,36771.1428571429,0.0,1.0
2019-03-06,0.2831,0.2959,0.265,0.2835,487674,3.9634,4.1426,3.71,3.969,34833.8571428571,0.0,1.0
2019-03-07,0.291,0.3,0.262,0.262,449160,4.074,4.2,3.668,3.668,32082.8571428571,0.0,1.0
2019-03-08,0.32435,0.3499,0.29,0.2985,2096574,4.5409,4.8986,4.06,4.179,149755.285714286,0.0,1.0
2019-03-11,0.349,0.3699,0.31,0.34,2841839,4.886,5.1786,4.34,4.76,202988.5,0.0,1.0
2019-03-12,0.3195,0.38,0.313,0.38,1157684,4.473,5.32,4.382,5.32,82691.7142857143,0.0,1.0
2019-03-13,0.3281,0.3369,0.3,0.33,510821,4.5934,4.7166,4.2,4.62,36487.2142857143,0.0,1.0
2019-03-14,0.327921,0.35,0.3105,0.3295,529033,4.590894,4.9,4.347,4.613,37788.0714285714,0.0,1.0
2019-03-15,0.33,0.3397,0.3121,0.3237,323258,4.62,4.7558,4.3694,4.5318,23089.8571428571,0.0,1.0
2019-03-18,0.326,0.3399,0.32,0.3399,278015,4.564,4.7586,4.48,4.7586,19858.2142857143,0.0,1.0
2019-03-19,0.3201,0.35,0.3102,0.35,425755,4.4814,4.9,4.3428,4.9,30411.0714285714,0.0,1.0
2019-03-20,0.3206,0.3399,0.31,0.3399,349088,4.4884,4.7586,4.34,4.7586,24934.8571428571,0.0,1.0
2019-03-21,0.32,0.33,0.314,0.3209,390670,4.48,4.62,4.396,4.4926,27905,0.0,1.0
2019-03-22,0.33,0.34,0.3178,0.3241,1194967,4.62,4.76,4.4492,4.5374,85354.7857142857,0.0,1.0
2019-03-25,0.305,0.35,0.2501,0.35,1150701,4.27,4.9,3.5014,4.9,82192.9285714286,0.0,1.0
2019-03-26,0.307,0.31,0.272,0.272,151447,4.298,4.34,3.808,3.808,10817.6428571429,0.0,1.0
2019-03-27,0.3,0.3201,0.2999,0.3161,470210,4.2,4.4814,4.1986,4.4254,33586.4285714286,0.0,1.0
2019-03-28,0.3015,0.3148,0.3,0.3,77999,4.221,4.4072,4.2,4.2,5571.35714285714,0.0,1.0
2019-03-29,0.301,0.3111,0.3,0.3,218351,4.214,4.3554,4.2,4.2,15596.5,0.0,1.0
2019-04-01,0.3082,0.32,0.3003,0.32,145244,4.3148,4.48,4.2042,4.48,10374.5714285714,0.0,1.0
2019-04-02,0.31,0.3199,0.3,0.3,94172,4.34,4.4786,4.2,4.2,6726.57142857143,0.0,1.0
2019-04-03,0.285089,0.31,0.27,0.3,378496,3.991246,4.34,3.78,4.2,27035.4285714286,0.0,1.0
2019-04-04,0.2842,0.294,0.2842,0.2936,151515,3.9788,4.116,3.9788,4.1104,10822.5,0.0,1.0
2019-04-05,0.2731,0.29,0.26,0.29,227287,3.8234,4.06,3.64,4.06,16234.7857142857,0.0,1.0
2019-04-08,0.289,0.3,0.2629,0.275,982377,4.046,4.2,3.6806,3.85,70169.7857142857,0.0,1.0
2019-04-09,0.2912,0.3,0.2849,0.3,264614,4.0768,4.2,3.9886,4.2,18901,0.0,1.0
2019-04-10,0.29,0.2992,0.29,0.2992,212009,4.06,4.1888,4.06,4.1888,15143.5,0.0,1.0
2019-04-11,0.2931,0.2996,0.29,0.2904,154122,4.1034,4.1944,4.06,4.0656,11008.7142857143,0.0,1.0
2019-04-12,0.346,0.3666,0.29,0.2939,3923522,4.844,5.1324,4.06,4.1146,280251.571428571,0.0,1.0
2019-04-15,0.34,0.36,0.33,0.34,923218,4.76,5.04,4.62,4.76,65944.1428571429,0.0,1.0
2019-04-16,0.352,0.38,0.3356,0.35,1258096,4.928,5.32,4.6984,4.9,89864,0.0,1.0
2019-04-17,0.3249,0.36,0.3,0.35,1363090,4.5486,5.04,4.2,4.9,97363.5714285714,0.0,1.0
2019-04-18,0.3176,0.34,0.305,0.335,303551,4.4464,4.76,4.27,4.69,21682.2142857143,0.0,1.0
2019-04-22,0.3067,0.325,0.281,0.32,657018,4.2938,4.55,3.934,4.48,46929.8571428571,0.0,1.0
2019-04-23,0.3089,0.335,0.3005,0.335,111394,4.3246,4.69,4.207,4.69,7956.71428571429,0.0,1.0
2019-04-24,0.3012,0.342,0.2905,0.342,196969,4.2168,4.788,4.067,4.788,14069.2142857143,0.0,1.0
2019-04-25,0.2943,0.3012,0.2905,0.2948,188455,4.1202,4.2168,4.067,4.1272,13461.0714285714,0.0,1.0
2019-04-26,0.2956,0.309,0.293,0.309,77124,4.1384,4.326,4.102,4.326,5508.85714285714,0.0,1.0
2019-04-29,0.29,0.3,0.283,0.2956,280668,4.06,4.2,3.962,4.1384,20047.7142857143,0.0,1.0
2019-04-30,0.34,0.3461,0.283,0.289,2769212,4.76,4.8454,3.962,4.046,197800.857142857,0.0,1.0
2019-05-01,0.3104,0.34,0.31,0.314,773669,4.3456,4.76,4.34,4.396,55262.0714285714,0.0,1.0
2019-05-02,0.38,0.39,0.3,0.3107,6286127,5.32,5.46,4.2,4.3498,449009.071428571,0.0,1.0
2019-05-03,0.332,0.4149,0.319,0.4,6430204,4.648,5.8086,4.466,5.6,459300.285714286,0.0,1.0
2019-05-06,0.376,0.39,0.3201,0.332,2607310,5.264,5.46,4.4814,4.648,186236.428571429,0.0,1.0
2019-05-07,0.37,0.385,0.35,0.359,1754444,5.18,5.39,4.9,5.026,125317.428571429,0.0,1.0
2019-05-08,0.399,0.445,0.37,0.39,10148441,5.586,6.23,5.18,5.46,724888.642857143,0.0,1.0
2019-05-09,0.3179,0.359,0.3086,0.347,4650991,4.4506,5.026,4.3204,4.858,332213.642857143,0.0,1.0
2019-05-10,4.65,5.0,3.7,4.35,112540,4.65,5.0,3.7,4.35,112540,0.0,0.0714285714285714
2019-05-13,4.04,4.9,3.71,4.9,96660,4.04,4.9,3.71,4.9,96660,0.0,1.0
2019-05-14,3.63,4.04,3.5,4.04,96266,3.63,4.04,3.5,4.04,96266,0.0,1.0
2019-05-15,3.34,3.655,3.1,3.27,98383,3.34,3.655,3.1,3.27,98383,0.0,1.0
2019-05-16,3.35,3.42,3.22,3.31,32048,3.35,3.42,3.22,3.31,32048,0.0,1.0
2019-05-17,3.56,3.7,3.2547,3.35,51747,3.56,3.7,3.2547,3.35,51747,0.0,1.0
2019-05-20,3.41,3.58,3.23,3.58,41058,3.41,3.58,3.23,3.58,41058,0.0,1.0
2019-05-21,3.16,3.4126,3.0735,3.26,57649,3.16,3.4126,3.0735,3.26,57649,0.0,1.0
2019-05-22,3.15,3.56,3.08,3.11,101541,3.15,3.56,3.08,3.11,101541,0.0,1.0
2019-05-23,3.1769,3.24,3.0601,3.19,25304,3.1769,3.24,3.0601,3.19,25304,0.0,1.0
2019-05-24,3.15,3.23,3.06,3.23,9789,3.15,3.23,3.06,3.23,9789,0.0,1.0
2019-05-28,4.1475,4.15,3.55,4.14,1889140,4.1475,4.15,3.55,4.14,1889140,0.0,1.0
2019-05-29,3.98,4.15,3.69,4.15,187864,3.98,4.15,3.69,4.15,187864,0.0,1.0
2019-05-30,3.57,3.99,3.57,3.95,55497,3.57,3.99,3.57,3.95,55497,0.0,1.0
2019-05-31,3.1901,3.67,3.16,3.58,110342,3.1901,3.67,3.16,3.58,110342,0.0,1.0
2019-06-03,3.0,3.19,3.0,3.07,57142,3.0,3.19,3.0,3.07,57142,0.0,1.0
2019-06-04,3.2,3.2,2.8165,3.0,38536,3.2,3.2,2.8165,3.0,38536,0.0,1.0
2019-06-05,2.87,3.24,2.83,3.24,31706,2.87,3.24,2.83,3.24,31706,0.0,1.0
2019-06-06,3.05,3.13,2.88,2.9,113539,3.05,3.13,2.88,2.9,113539,0.0,1.0
2019-06-07,2.91,3.01,2.85,3.01,42230,2.91,3.01,2.85,3.01,42230,0.0,1.0
2019-06-10,2.75,2.91,2.45,2.86,58921,2.75,2.91,2.45,2.86,58921,0.0,1.0
2019-06-11,2.86,2.94,2.75,2.81,29471,2.86,2.94,2.75,2.81,29471,0.0,1.0
2019-06-12,2.82,2.97,2.75,2.83,49615,2.82,2.97,2.75,2.83,49615,0.0,1.0
2019-06-13,3.05,3.16,2.7868,2.98,35139,3.05,3.16,2.7868,2.98,35139,0.0,1.0
2019-06-14,3.1,3.15,2.9421,3.15,14081,3.1,3.15,2.9421,3.15,14081,0.0,1.0
2019-06-17,2.8,3.11,2.72,3.07,41542,2.8,3.11,2.72,3.07,41542,0.0,1.0
2019-06-18,2.86,2.9599,2.75,2.89,29740,2.86,2.9599,2.75,2.89,29740,0.0,1.0
2019-06-19,3.36,3.5,2.9415,2.95,127471,3.36,3.5,2.9415,2.95,127471,0.0,1.0
2019-06-20,3.13,3.65,3.13,3.65,41162,3.13,3.65,3.13,3.65,41162,0.0,1.0
2019-06-21,2.78,3.3135,2.78,3.19,24457,2.78,3.3135,2.78,3.19,24457,0.0,1.0
2019-06-24,3.45,3.49,3.029,3.1,29369,3.45,3.49,3.029,3.1,29369,0.0,1.0
2019-06-25,3.6,3.6,3.15,3.59,29362,3.6,3.6,3.15,3.59,29362,0.0,1.0
2019-06-26,3.52,3.56,3.1679,3.56,33557,3.52,3.56,3.1679,3.56,33557,0.0,1.0
2019-06-27,3.5,3.6,3.4,3.5,23167,3.5,3.6,3.4,3.5,23167,0.0,1.0
2019-06-28,4.01,4.01,3.4,3.5,70487,4.01,4.01,3.4,3.5,70487,0.0,1.0
2019-07-01,3.75,4.06,3.7,4.05,37018,3.75,4.06,3.7,4.05,37018,0.0,1.0
2019-07-02,3.65,3.9,3.65,3.75,18931,3.65,3.9,3.65,3.75,18931,0.0,1.0
2019-07-03,3.99,4.04,3.75,4.04,9499,3.99,4.04,3.75,4.04,9499,0.0,1.0
2019-07-05,3.86,4.112,3.76,3.82,19180,3.86,4.112,3.76,3.82,19180,0.0,1.0
2019-07-08,3.7,4.05,3.67,4.02,28753,3.7,4.05,3.67,4.02,28753,0.0,1.0
2019-07-09,3.4,3.88,3.3,3.88,65773,3.4,3.88,3.3,3.88,65773,0.0,1.0
2019-07-10,3.47,3.6,3.38,3.38,13330,3.47,3.6,3.38,3.38,13330,0.0,1.0
2019-07-11,3.42,3.5674,3.41,3.4535,18156,3.42,3.5674,3.41,3.4535,18156,0.0,1.0
2019-07-12,3.41,3.565,3.41,3.5608,10977,3.41,3.565,3.41,3.5608,10977,0.0,1.0
2019-07-15,3.43,3.5,3.4,3.4,17864,3.43,3.5,3.4,3.4,17864,0.0,1.0
2019-07-16,3.4645,3.5,3.4,3.4,18370,3.4645,3.5,3.4,3.4,18370,0.0,1.0
2019-07-17,3.36,3.465,3.35,3.4,9814,3.36,3.465,3.35,3.4,9814,0.0,1.0
2019-07-18,3.395,3.43,3.35,3.43,8399,3.395,3.43,3.35,3.43,8399,0.0,1.0
2019-07-19,3.6,3.6,3.4,3.43,13383,3.6,3.6,3.4,3.43,13383,0.0,1.0
2019-07-22,3.35,3.57,3.35,3.57,13182,3.35,3.57,3.35,3.57,13182,0.0,1.0
2019-07-23,3.45,3.475,3.35,3.35,3973,3.45,3.475,3.35,3.35,3973,0.0,1.0
2019-07-24,3.5,3.5,3.38,3.42,10458,3.5,3.5,3.38,3.42,10458,0.0,1.0
2019-07-25,3.36,3.5,3.35,3.47,8313,3.36,3.5,3.35,3.47,8313,0.0,1.0
2019-07-26,3.38,3.5,3.35,3.35,17260,3.38,3.5,3.35,3.35,17260,0.0,1.0
2019-07-29,3.35,3.45,3.35,3.37,7580,3.35,3.45,3.35,3.37,7580,0.0,1.0
2019-07-30,3.47,3.48,3.35,3.35,4010,3.47,3.48,3.35,3.35,4010,0.0,1.0
2019-07-31,3.51,3.6,3.35,3.4631,33578,3.51,3.6,3.35,3.4631,33578,0.0,1.0
2019-08-01,3.55,3.7,3.53,3.6208,5299,3.55,3.7,3.53,3.6208,5299,0.0,1.0
2019-08-02,3.7,3.7297,3.5507,3.7,9908,3.7,3.7297,3.5507,3.7,9908,0.0,1.0
2019-08-05,3.72,3.74,3.5462,3.73,9646,3.72,3.74,3.5462,3.73,9646,0.0,1.0
2019-08-06,3.63,3.79,3.5435,3.76,5130,3.63,3.79,3.5435,3.76,5130,0.0,1.0
2019-08-07,3.53,3.7978,3.53,3.59,17859,3.53,3.7978,3.53,3.59,17859,0.0,1.0
2019-08-08,3.89,4.0,3.6,3.6,24724,3.89,4.0,3.6,3.6,24724,0.0,1.0
2019-08-09,3.8,3.95,3.6495,3.9123,9676,3.8,3.95,3.6495,3.9123,9676,0.0,1.0
2019-08-12,3.85,4.01,3.7031,3.76,9053,3.85,4.01,3.7031,3.76,9053,0.0,1.0
2019-08-13,3.85,4.02,3.8,3.95,13451,3.85,4.02,3.8,3.95,13451,0.0,1.0
2019-08-14,3.94,3.94,3.7711,3.7711,10503,3.94,3.94,3.7711,3.7711,10503,0.0,1.0
2019-08-15,3.7,3.9,3.5,3.85,38603,3.7,3.9,3.5,3.85,38603,0.0,1.0
2019-08-16,4.0,4.15,3.77,3.77,25760,4.0,4.15,3.77,3.77,25760,0.0,1.0
2019-08-19,4.18,4.4702,4.04,4.04,44398,4.18,4.4702,4.04,4.04,44398,0.0,1.0
2019-08-20,4.3999,4.4,4.1283,4.1283,7617,4.3999,4.4,4.1283,4.1283,7617,0.0,1.0
2019-08-21,4.65,4.7,4.31,4.5,75437,4.65,4.7,4.31,4.5,75437,0.0,1.0
2019-08-22,4.2988,4.85,4.2,4.75,43621,4.2988,4.85,4.2,4.75,43621,0.0,1.0
2019-08-23,4.3,4.39,4.2,4.35,36456,4.3,4.39,4.2,4.35,36456,0.0,1.0
2019-08-26,4.41,4.41,4.36,4.3946,1817,4.41,4.41,4.36,4.3946,1817,0.0,1.0
2019-08-27,4.33,4.44,4.33,4.44,3342,4.33,4.44,4.33,4.44,3342,0.0,1.0
2019-08-28,4.375,4.5,4.2,4.2337,9647,4.375,4.5,4.2,4.2337,9647,0.0,1.0
2019-08-29,4.4619,4.4619,4.2,4.288,3049,4.4619,4.4619,4.2,4.288,3049,0.0,1.0
2019-08-30,4.4521,4.49,4.42,4.44,2241,4.4521,4.49,4.42,4.44,2241,0.0,1.0
2019-09-03,4.63,4.7,4.495,4.5,18960,4.63,4.7,4.495,4.5,18960,0.0,1.0
2019-09-04,4.72,4.76,4.63,4.63,12113,4.72,4.76,4.63,4.63,12113,0.0,1.0
2019-09-05,4.57,4.8499,4.5,4.8,27067,4.57,4.8499,4.5,4.8,27067,0.0,1.0
2019-09-06,4.7,4.73,4.6,4.6,2432,4.7,4.73,4.6,4.6,2432,0.0,1.0
2019-09-09,4.6,4.85,4.5148,4.85,16561,4.6,4.85,4.5148,4.85,16561,0.0,1.0
2019-09-10,4.65,4.65,4.56,4.59,7421,4.65,4.65,4.56,4.59,7421,0.0,1.0
2019-09-11,4.645,4.72,4.5567,4.5702,12104,4.645,4.72,4.5567,4.5702,12104,0.0,1.0
2019-09-12,4.61,4.85,4.61,4.85,11458,4.61,4.85,4.61,4.85,11458,0.0,1.0
2019-09-13,4.49,4.6025,4.4,4.6,12229,4.49,4.6025,4.4,4.6,12229,0.0,1.0
2019-09-16,4.31,4.61,4.3,4.52,18025,4.31,4.61,4.3,4.52,18025,0.0,1.0
2019-09-17,4.02,4.3046,4.0,4.22,17871,4.02,4.3046,4.0,4.22,17871,0.0,1.0
2019-09-18,4.04,4.1,4.03,4.03,2706,4.04,4.1,4.03,4.03,2706,0.0,1.0
2019-09-19,4.12,4.1963,4.0647,4.08,13677,4.12,4.1963,4.0647,4.08,13677,0.0,1.0
2019-09-20,4.05,4.0998,4.0347,4.097,3984,4.05,4.0998,4.0347,4.097,3984,0.0,1.0
2019-09-23,4.15,4.15,4.05,4.08,3464,4.15,4.15,4.05,4.08,3464,0.0,1.0
2019-09-24,4.07,4.104,4.01,4.0228,2672,4.07,4.104,4.01,4.0228,2672,0.0,1.0
2019-09-25,4.06,4.1203,4.06,4.12,2039,4.06,4.1203,4.06,4.12,2039,0.0,1.0
2019-09-26,3.755,4.0685,3.6273,4.01,28546,3.755,4.0685,3.6273,4.01,28546,0.0,1.0
2019-09-27,3.66,3.78,3.66,3.78,639,3.66,3.78,3.66,3.78,639,0.0,1.0
2019-09-30,3.7,3.7801,3.6585,3.75,12032,3.7,3.7801,3.6585,3.75,12032,0.0,1.0
2019-10-01,3.5,3.7,3.5,3.7,13696,3.5,3.7,3.5,3.7,13696,0.0,1.0
2019-10-02,3.48,3.53,3.4,3.5,20194,3.48,3.53,3.4,3.5,20194,0.0,1.0
2019-10-03,3.5,3.5,3.47,3.4846,7789,3.5,3.5,3.47,3.4846,7789,0.0,1.0
2019-10-04,3.585,3.6,3.53,3.53,4791,3.585,3.6,3.53,3.53,4791,0.0,1.0
2019-10-07,3.75,4.1298,3.58,3.6,14967,3.75,4.1298,3.58,3.6,14967,0.0,1.0
2019-10-08,3.87,3.9,3.84,3.84,4020,3.87,3.9,3.84,3.84,4020,0.0,1.0
2019-10-09,3.82,3.99,3.82,3.85,3173,3.82,3.99,3.82,3.85,3173,0.0,1.0
2019-10-10,3.77,3.8057,3.742,3.75,3834,3.77,3.8057,3.742,3.75,3834,0.0,1.0
2019-10-11,3.63,3.83,3.63,3.7,8168,3.63,3.83,3.63,3.7,8168,0.0,1.0
2019-10-14,4.06,4.06,3.75,3.75,9840,4.06,4.06,3.75,3.75,9840,0.0,1.0
2019-10-15,3.995,4.05,3.9396,4.05,3100,3.995,4.05,3.9396,4.05,3100,0.0,1.0
2019-10-16,4.05,4.2,4.02,4.02,7762,4.05,4.2,4.02,4.02,7762,0.0,1.0
2019-10-17,4.19,4.19,4.03,4.09,3888,4.19,4.19,4.03,4.09,3888,0.0,1.0
2019-10-18,4.06,4.14,4.0351,4.14,4100,4.06,4.14,4.0351,4.14,4100,0.0,1.0
2019-10-21,4.1,4.2,4.06,4.16,7098,4.1,4.2,4.06,4.16,7098,0.0,1.0
2019-10-22,4.23,4.24,4.06,4.1,4776,4.23,4.24,4.06,4.1,4776,0.0,1.0
2019-10-23,4.14,4.39,4.1,4.2112,4147,4.14,4.39,4.1,4.2112,4147,0.0,1.0
2019-10-24,4.0027,4.1186,4.0027,4.1,3006,4.0027,4.1186,4.0027,4.1,3006,0.0,1.0
2019-10-25,4.17,4.19,3.9553,4.037,4499,4.17,4.19,3.9553,4.037,4499,0.0,1.0
2019-10-28,4.0675,4.1794,4.01,4.08,3588,4.0675,4.1794,4.01,4.08,3588,0.0,1.0
2019-10-29,4.15,4.19,4.06,4.11,6355,4.15,4.19,4.06,4.11,6355,0.0,1.0
2019-10-30,4.3,4.3,4.05,4.2,5578,4.3,4.3,4.05,4.2,5578,0.0,1.0
2019-10-31,4.15,4.3,4.0655,4.28,4324,4.15,4.3,4.0655,4.28,4324,0.0,1.0
2019-11-01,4.0956,4.2,4.04,4.1,5081,4.0956,4.2,4.04,4.1,5081,0.0,1.0
2019-11-04,4.22,4.22,4.16,4.19,6015,4.22,4.22,4.16,4.19,6015,0.0,1.0
2019-11-05,4.24,4.25,4.19,4.19,3414,4.24,4.25,4.19,4.19,3414,0.0,1.0
2019-11-06,4.32,4.36,4.3,4.3,8085,4.32,4.36,4.3,4.3,8085,0.0,1.0
2019-11-07,4.465,4.5,4.34,4.34,10309,4.465,4.5,4.34,4.34,10309,0.0,1.0
2019-11-08,4.51,4.56,4.46,4.51,6115,4.51,4.56,4.46,4.51,6115,0.0,1.0
2019-11-11,4.475,4.55,4.4545,4.53,16073,4.475,4.55,4.4545,4.53,16073,0.0,1.0
2019-11-12,4.54,4.65,4.45,4.4699,23136,4.54,4.65,4.45,4.4699,23136,0.0,1.0
2019-11-13,4.1,4.4868,3.9503,4.41,24169,4.1,4.4868,3.9503,4.41,24169,0.0,1.0
2019-11-14,4.01,4.0896,3.99,4.0,3589,4.01,4.0896,3.99,4.0,3589,0.0,1.0
2019-11-15,4.165,4.2,4.036,4.1,7927,4.165,4.2,4.036,4.1,7927,0.0,1.0
2019-11-18,4.16,4.1797,4.06,4.1,7553,4.16,4.1797,4.06,4.1,7553,0.0,1.0
2019-11-19,4.2412,4.3,4.0553,4.12,11237,4.2412,4.3,4.0553,4.12,11237,0.0,1.0
2019-11-20,4.1,4.32,4.1,4.25,12649,4.1,4.32,4.1,4.25,12649,0.0,1.0
2019-11-21,4.26,4.4,4.2325,4.3,4480,4.26,4.4,4.2325,4.3,4480,0.0,1.0
2019-11-22,4.3,4.429,4.201,4.4,8086,4.3,4.429,4.201,4.4,8086,0.0,1.0
2019-11-25,4.18,4.2813,4.17,4.25,5876,4.18,4.2813,4.17,4.25,5876,0.0,1.0
2019-11-26,4.295,4.5353,4.1674,4.29,29086,4.295,4.5353,4.1674,4.29,29086,0.0,1.0
2019-11-27,4.38,4.39,4.3,4.32,11240,4.38,4.39,4.3,4.32,11240,0.0,1.0
2019-11-29,4.38,4.57,4.3005,4.38,15069,4.38,4.57,4.3005,4.38,15069,0.0,1.0
2019-12-02,4.23,4.47,4.22,4.45,13853,4.23,4.47,4.22,4.45,13853,0.0,1.0
2019-12-03,4.32,4.32,4.21,4.23,6646,4.32,4.32,4.21,4.23,6646,0.0,1.0
2019-12-04,4.26,4.384,4.23,4.28,11004,4.26,4.384,4.23,4.28,11004,0.0,1.0
2019-12-05,4.14,4.27,4.13,4.23,7577,4.14,4.27,4.13,4.23,7577,0.0,1.0
2019-12-06,4.03,4.1579,4.0,4.1579,18050,4.03,4.1579,4.0,4.1579,18050,0.0,1.0
2019-12-09,3.99,4.03,3.975,4.03,23615,3.99,4.03,3.975,4.03,23615,0.0,1.0
2019-12-10,4.1,4.1,4.0297,4.03,9374,4.1,4.1,4.0297,4.03,9374,0.0,1.0
2019-12-11,4.1,4.19,4.0614,4.1,24284,4.1,4.19,4.0614,4.1,24284,0.0,1.0
2019-12-12,4.1095,4.15,4.06,4.06,11033,4.1095,4.15,4.06,4.06,11033,0.0,1.0
2019-12-13,4.075,4.11,4.05,4.11,20786,4.075,4.11,4.05,4.11,20786,0.0,1.0
2019-12-16,4.0729,4.189,3.98,4.14,21111,4.0729,4.189,3.98,4.14,21111,0.0,1.0
2019-12-17,4.0424,4.19,4.03,4.19,9572,4.0424,4.19,4.03,4.19,9572,0.0,1.0
2019-12-18,4.1201,4.16,4.0433,4.0952,2527,4.1201,4.16,4.0433,4.0952,2527,0.0,1.0
2019-12-19,4.04,4.1,4.0398,4.1,9935,4.04,4.1,4.0398,4.1,9935,0.0,1.0
2019-12-20,4.04,4.1996,4.02,4.16,13919,4.04,4.1996,4.02,4.16,13919,0.0,1.0
2019-12-23,3.555,3.94,3.53,3.94,55345,3.555,3.94,3.53,3.94,55345,0.0,1.0
2019-12-24,3.505,3.61,3.5,3.61,14033,3.505,3.61,3.5,3.61,14033,0.0,1.0
2019-12-26,3.2,3.536,3.11,3.5,53005,3.2,3.536,3.11,3.5,53005,0.0,1.0
2019-12-27,3.225,3.33,3.2,3.2,66701,3.225,3.33,3.2,3.2,66701,0.0,1.0
2019-12-30,3.16,3.3,3.11,3.2,40719,3.16,3.3,3.11,3.2,40719,0.0,1.0
2019-12-31,3.25,3.4,3.0,3.03,22218,3.25,3.4,3.0,3.03,22218,0.0,1.0
2020-01-02,3.2452,3.38,3.19,3.38,8715,3.2452,3.38,3.19,3.38,8715,0.0,1.0
2020-01-03,3.1,3.15,3.07,3.15,12344,3.1,3.15,3.07,3.15,12344,0.0,1.0
2020-01-06,3.1,3.27,3.06,3.27,16190,3.1,3.27,3.06,3.27,16190,0.0,1.0
2020-01-07,2.7799,3.15,2.69,3.15,63617,2.7799,3.15,2.69,3.15,63617,0.0,1.0
2020-01-08,2.75,2.8,2.7,2.8,12722,2.75,2.8,2.7,2.8,12722,0.0,1.0
2020-01-09,2.92,2.94,2.7,2.7,23261,2.92,2.94,2.7,2.7,23261,0.0,1.0
2020-01-10,3.05,3.2,3.0,3.12,28383,3.05,3.2,3.0,3.12,28383,0.0,1.0
2020-01-13,3.01,3.25,3.0,3.25,19165,3.01,3.25,3.0,3.25,19165,0.0,1.0
2020-01-14,3.0,3.15,2.935,3.046,15322,3.0,3.15,2.935,3.046,15322,0.0,1.0
2020-01-15,2.9,3.2,2.85,3.15,22056,2.9,3.2,2.85,3.15,22056,0.0,1.0
2020-01-16,2.89,3.0938,2.8,3.04,23128,2.89,3.0938,2.8,3.04,23128,0.0,1.0
2020-01-17,2.81,2.94,2.81,2.9,13713,2.81,2.94,2.81,2.9,13713,0.0,1.0
2020-01-21,3.07,3.1388,3.0,3.05,26717,3.07,3.1388,3.0,3.05,26717,0.0,1.0
2020-01-22,2.764,3.1596,2.74,3.1596,32489,2.764,3.1596,2.74,3.1596,32489,0.0,1.0
2020-01-23,2.9,3.01,2.86,3.0,12153,2.9,3.01,2.86,3.0,12153,0.0,1.0
2020-01-24,2.65,3.0,2.65,3.0,35212,2.65,3.0,2.65,3.0,35212,0.0,1.0
2020-01-27,2.79,2.9,2.7,2.89,20737,2.79,2.9,2.7,2.89,20737,0.0,1.0
2020-01-28,4.85,6.92,3.83,3.98,10773649,4.85,6.92,3.83,3.98,10773649,0.0,1.0
2020-01-29,3.55,4.44,3.55,4.19,585841,3.55,4.44,3.55,4.19,585841,0.0,1.0
2020-01-30,3.711,4.2,3.32,3.55,205878,3.711,4.2,3.32,3.55,205878,0.0,1.0
2020-01-31,3.98,4.0,3.61,3.71,133130,3.98,4.0,3.61,3.71,133130,0.0,1.0
2020-02-03,3.7,3.92,3.5,3.92,111446,3.7,3.92,3.5,3.92,111446,0.0,1.0
2020-02-04,3.71,3.79,3.599,3.66,35934,3.71,3.79,3.599,3.66,35934,0.0,1.0
2020-02-05,3.71,3.79,3.52,3.67,40518,3.71,3.79,3.52,3.67,40518,0.0,1.0
2020-02-06,3.61,3.85,3.61,3.84,61089,3.61,3.85,3.61,3.84,61089,0.0,1.0
2020-02-07,3.97,4.05,3.62,3.78,127793,3.97,4.05,3.62,3.78,127793,0.0,1.0
2020-02-10,4.04,4.35,3.9,4.06,101207,4.04,4.35,3.9,4.06,101207,0.0,1.0
2020-02-11,4.0,4.11,3.8108,3.93,42879,4.0,4.11,3.8108,3.93,42879,0.0,1.0
2020-02-12,4.17,4.19,3.91,4.11,70731,4.17,4.19,3.91,4.11,70731,0.0,1.0
2020-02-13,4.21,4.33,4.04,4.33,19070,4.21,4.33,4.04,4.33,19070,0.0,1.0
2020-02-14,4.2,4.5,4.08,4.31,35161,4.2,4.5,4.08,4.31,35161,0.0,1.0
2020-02-18,4.33,4.39,4.07,4.15,27833,4.33,4.39,4.07,4.15,27833,0.0,1.0
2020-02-19,4.38,4.48,4.3,4.35,21127,4.38,4.48,4.3,4.35,21127,0.0,1.0
2020-02-20,4.45,4.45,4.28,4.28,15828,4.45,4.45,4.28,4.28,15828,0.0,1.0
2020-02-21,4.13,4.53,4.07,4.53,66160,4.13,4.53,4.07,4.53,66160,0.0,1.0
2020-02-24,3.78,4.0292,3.66,4.01,36422,3.78,4.0292,3.66,4.01,36422,0.0,1.0
2020-02-25,3.87,4.1,3.79,3.88,27823,3.87,4.1,3.79,3.88,27823,0.0,1.0
2020-02-26,3.8,4.1152,3.79,3.86,20696,3.8,4.1152,3.79,3.86,20696,0.0,1.0
2020-02-27,3.685,3.7888,3.51,3.75,25600,3.685,3.7888,3.51,3.75,25600,0.0,1.0
2020-02-28,3.82,3.98,3.6101,3.98,20273,3.82,3.98,3.6101,3.98,20273,0.0,1.0
2020-03-02,4.01,4.03,3.67,4.01,17487,4.01,4.03,3.67,4.01,17487,0.0,1.0
2020-03-03,3.87,4.18,3.87,4.1,8038,3.87,4.18,3.87,4.1,8038,0.0,1.0
2020-03-04,3.87,4.033,3.77,3.77,14491,3.87,4.033,3.77,3.77,14491,0.0,1.0
2020-03-05,3.76,3.9,3.76,3.84,15602,3.76,3.9,3.76,3.84,15602,0.0,1.0
2020-03-06,3.71,3.85,3.7,3.75,7519,3.71,3.85,3.7,3.75,7519,0.0,1.0
2020-03-09,3.67,3.7999,3.5,3.5,10414,3.67,3.7999,3.5,3.5,10414,0.0,1.0
2020-03-10,3.73,3.84,3.575,3.676,22016,3.73,3.84,3.575,3.676,22016,0.0,1.0
2020-03-11,3.62,3.71,3.5,3.71,18395,3.62,3.71,3.5,3.71,18395,0.0,1.0
2020-03-12,3.2,3.257,3.0,3.14,37808,3.2,3.257,3.0,3.14,37808,0.0,1.0
2020-03-13,3.0,3.47,2.86,3.47,19349,3.0,3.47,2.86,3.47,19349,0.0,1.0
2020-03-16,2.58,2.84,2.52,2.55,34418,2.58,2.84,2.52,2.55,34418,0.0,1.0
2020-03-17,2.65,2.79,2.55,2.79,13148,2.65,2.79,2.55,2.79,13148,0.0,1.0
2020-03-18,2.94,3.29,2.69,2.8411,25346,2.94,3.29,2.69,2.8411,25346,0.0,1.0
2020-03-19,2.75,3.309,2.75,3.09,17256,2.75,3.309,2.75,3.09,17256,0.0,1.0
2020-03-20,2.75,3.04,2.75,2.89,10947,2.75,3.04,2.75,2.89,10947,0.0,1.0
2020-03-23,2.9,2.93,2.6,2.76,32813,2.9,2.93,2.6,2.76,32813,0.0,1.0
2020-03-24,2.82,3.0,2.71,2.937,11602,2.82,3.0,2.71,2.937,11602,0.0,1.0
2020-03-25,3.39,3.39,2.82,2.83,25650,3.39,3.39,2.82,2.83,25650,0.0,1.0
2020-03-26,3.28,3.5,3.2201,3.3,15162,3.28,3.5,3.2201,3.3,15162,0.0,1.0
2020-03-27,3.2,3.48,3.2,3.4,14255,3.2,3.48,3.2,3.4,14255,0.0,1.0
2020-03-30,3.33,3.567,3.3,3.3,9240,3.33,3.567,3.3,3.3,9240,0.0,1.0
2020-03-31,3.1,3.43,3.1,3.34,5477,3.1,3.43,3.1,3.34,5477,0.0,1.0
2020-04-01,3.05,3.305,3.05,3.12,17322,3.05,3.305,3.05,3.12,17322,0.0,1.0
2020-04-02,3.13,3.56,3.0604,3.56,14048,3.13,3.56,3.0604,3.56,14048,0.0,1.0
2020-04-03,3.29,3.33,3.13,3.33,27719,3.29,3.33,3.13,3.33,27719,0.0,1.0
2020-04-06,3.28,3.51,3.24,3.5,19650,3.28,3.51,3.24,3.5,19650,0.0,1.0
2020-04-07,3.2,3.39,3.1201,3.3,19029,3.2,3.39,3.1201,3.3,19029,0.0,1.0
2020-04-08,3.34,3.38,3.0008,3.11,8620,3.34,3.38,3.0008,3.11,8620,0.0,1.0
2020-04-09,3.36,3.5,3.35,3.5,13529,3.36,3.5,3.35,3.5,13529,0.0,1.0
2020-04-13,3.34,3.45,3.1568,3.45,15686,3.34,3.45,3.1568,3.45,15686,0.0,1.0
2020-04-14,3.09,3.438,3.08,3.28,37596,3.09,3.438,3.08,3.28,37596,0.0,1.0
2020-04-15,3.1,3.14,2.7595,2.89,31319,3.1,3.14,2.7595,2.89,31319,0.0,1.0
2020-04-16,3.05,3.09,2.9101,3.02,6840,3.05,3.09,2.9101,3.02,6840,0.0,1.0
2020-04-17,3.02,3.2311,2.94,3.04,6548,3.02,3.2311,2.94,3.04,6548,0.0,1.0
2020-04-20,3.1901,3.215,3.0,3.2,22058,3.1901,3.215,3.0,3.2,22058,0.0,1.0
2020-04-21,3.18,3.32,3.01,3.32,15690,3.18,3.32,3.01,3.32,15690,0.0,1.0
2020-04-22,3.19,3.33,3.061,3.33,3079,3.19,3.33,3.061,3.33,3079,0.0,1.0
2020-04-23,3.07,3.1627,3.05,3.06,15955,3.07,3.1627,3.05,3.06,15955,0.0,1.0
2020-04-24,3.13,3.13,3.02,3.06,10643,3.13,3.13,3.02,3.06,10643,0.0,1.0
2020-04-27,3.3,3.35,3.14,3.33,21069,3.3,3.35,3.14,3.33,21069,0.0,1.0
2020-04-28,3.43,3.44,3.23,3.3,21251,3.43,3.44,3.23,3.3,21251,0.0,1.0
2020-04-29,3.4201,3.43,3.16,3.34,17170,3.4201,3.43,3.16,3.34,17170,0.0,1.0
2020-04-30,3.4601,3.73,3.42,3.42,51435,3.4601,3.73,3.42,3.42,51435,0.0,1.0
2020-05-01,3.505,3.66,3.39,3.66,7859,3.505,3.66,3.39,3.66,7859,0.0,1.0
2020-05-04,3.39,3.49,3.3,3.31,4527,3.39,3.49,3.3,3.31,4527,0.0,1.0
2020-05-05,3.42,3.46,3.3002,3.385,9864,3.42,3.46,3.3002,3.385,9864,0.0,1.0
2020-05-06,3.46,3.47,3.42,3.42,1437,3.46,3.47,3.42,3.42,1437,0.0,1.0
2020-05-07,3.21,3.3854,3.07,3.3854,17968,3.21,3.3854,3.07,3.3854,17968,0.0,1.0
2020-05-08,3.26,3.3,3.19,3.21,4078,3.26,3.3,3.19,3.21,4078,0.0,1.0
2020-05-11,3.22,3.3899,3.19,3.26,23658,3.22,3.3899,3.19,3.26,23658,0.0,1.0
2020-05-12,2.99,3.32,2.915,3.18,39963,2.99,3.32,2.915,3.18,39963,0.0,1.0
2020-05-13,2.99,3.0,2.9568,3.0,19351,2.99,3.0,2.9568,3.0,19351,0.0,1.0
2020-05-14,2.98,3.09,2.91,3.05,13293,2.98,3.09,2.91,3.05,13293,0.0,1.0
2020-05-15,3.1,3.11,2.93,2.9833,11834,3.1,3.11,2.93,2.9833,11834,0.0,1.0
2020-05-18,3.19,3.3,3.0821,3.3,9833,3.19,3.3,3.0821,3.3,9833,0.0,1.0
2020-05-19,3.15,3.18,3.065,3.0875,4300,3.15,3.18,3.065,3.0875,4300,0.0,1.0
2020-05-20,3.16,3.18,3.01,3.01,7951,3.16,3.18,3.01,3.01,7951,0.0,1.0
2020-05-21,3.07,3.2,3.07,3.17,9755,3.07,3.2,3.07,3.17,9755,0.0,1.0
2020-05-22,3.3,3.3,3.145,3.145,4435,3.3,3.3,3.145,3.145,4435,0.0,1.0
2020-05-26,3.53,3.6,3.3,3.35,12406,3.53,3.6,3.3,3.35,12406,0.0,1.0
2020-05-27,4.05,4.17,3.445,3.48,110602,4.05,4.17,3.445,3.48,110602,0.0,1.0
2020-05-28,3.81,4.27,3.75,4.27,23989,3.81,4.27,3.75,4.27,23989,0.0,1.0
2020-05-29,3.72,3.95,3.47,3.8075,7980,3.72,3.95,3.47,3.8075,7980,0.0,1.0
2020-06-01,3.77,3.77,3.61,3.61,4824,3.77,3.77,3.61,3.61,4824,0.0,1.0
2020-06-02,3.75,3.75,3.665,3.667,10332,3.75,3.75,3.665,3.667,10332,0.0,1.0
2020-06-03,3.69,3.73,3.58,3.58,5069,3.69,3.73,3.58,3.58,5069,0.0,1.0
2020-06-04,3.8,3.95,3.53,3.8,9492,3.8,3.95,3.53,3.8,9492,0.0,1.0
2020-06-05,3.84,3.8495,3.675,3.805,12222,3.84,3.8495,3.675,3.805,12222,0.0,1.0
2020-06-08,4.0,4.12,3.81,3.85,30142,4.0,4.12,3.81,3.85,30142,0.0,1.0
2020-06-09,4.05,4.05,3.89,3.89,13705,4.05,4.05,3.89,3.89,13705,0.0,1.0
2020-06-10,3.8202,4.05,3.77,4.05,11884,3.8202,4.05,3.77,4.05,11884,0.0,1.0
2020-06-11,3.79,3.91,3.57,3.745,7435,3.79,3.91,3.57,3.745,7435,0.0,1.0
2020-06-12,3.61,3.8999,3.55,3.8999,6951,3.61,3.8999,3.55,3.8999,6951,0.0,1.0
2020-06-15,3.58,3.5822,3.55,3.55,10731,3.58,3.5822,3.55,3.55,10731,0.0,1.0
2020-06-16,3.68,3.68,3.45,3.6,7775,3.68,3.68,3.45,3.6,7775,0.0,1.0
2020-06-17,4.06,4.7,3.83,4.24,195229,4.06,4.7,3.83,4.24,195229,0.0,1.0
2020-06-18,3.54,4.35,3.54,4.35,55227,3.54,4.35,3.54,4.35,55227,0.0,1.0
2020-06-19,3.97,4.1,3.42,3.42,37407,3.97,4.1,3.42,3.42,37407,0.0,1.0
2020-06-22,3.81,4.38,3.81,4.0,65012,3.81,4.38,3.81,4.0,65012,0.0,1.0
2020-06-23,3.57,4.0,3.56,4.0,45366,3.57,4.0,3.56,4.0,45366,0.0,1.0
2020-06-24,3.8604,3.89,3.56,3.56,16707,3.8604,3.89,3.56,3.56,16707,0.0,1.0
2020-06-25,3.82,3.85,3.76,3.85,11249,3.82,3.85,3.76,3.85,11249,0.0,1.0
2020-06-26,4.2,4.2,3.7405,3.94,65770,4.2,4.2,3.7405,3.94,65770,0.0,1.0
2020-06-29,4.05,4.33,4.02,4.25,14000,4.05,4.33,4.02,4.25,14000,0.0,1.0
2020-06-30,3.92,4.24,3.86,3.89,12200,3.92,4.24,3.86,3.89,12200,0.0,1.0
2020-07-01,3.94,4.01,3.92,3.92,5600,3.94,4.01,3.92,3.92,5600,0.0,1.0
2020-07-02,3.96,4.11,3.95,4.11,10700,3.96,4.11,3.95,4.11,10700,0.0,1.0
2020-07-06,4.04,4.07,3.96,4.06,10200,4.04,4.07,3.96,4.06,10200,0.0,1.0
2020-07-07,4.0,4.03,3.96,4.03,7300,4.0,4.03,3.96,4.03,7300,0.0,1.0
2020-07-08,3.94,4.04,3.92,3.96,10100,3.94,4.04,3.92,3.96,10100,0.0,1.0
2020-07-09,4.0,4.04,3.89,3.89,12700,4.0,4.04,3.89,3.89,12700,0.0,1.0
2020-07-10,4.0,4.08,3.9,4.08,10900,4.0,4.08,3.9,4.08,10900,0.0,1.0
2020-07-13,3.97,4.24,3.94,4.14,12100,3.97,4.24,3.94,4.14,12100,0.0,1.0
2020-07-14,3.87,3.95,3.87,3.93,8000,3.87,3.95,3.87,3.93,8000,0.0,1.0
2020-07-15,3.74,3.9,3.62,3.87,53300,3.74,3.9,3.62,3.87,53300,0.0,1.0
2020-07-16,3.85,3.86,3.7,3.7,5400,3.85,3.86,3.7,3.7,5400,0.0,1.0
2020-07-17,3.95,4.01,3.87,3.93,19700,3.95,4.01,3.87,3.93,19700,0.0,1.0
2020-07-20,3.93,4.14,3.87,4.0,71898,3.93,4.14,3.87,4.0,71898,0.0,1.0
2020-07-21,3.9,4.0,3.87,4.0,8745,3.9,4.0,3.87,4.0,8745,0.0,1.0
2020-07-22,3.95,4.0,3.9,4.0,3527,3.95,4.0,3.9,4.0,3527,0.0,1.0
2020-07-23,3.92,3.9898,3.86,3.95,8751,3.92,3.9898,3.86,3.95,8751,0.0,1.0
2020-07-24,3.83,3.89,3.811,3.8691,9627,3.83,3.89,3.811,3.8691,9627,0.0,1.0
2020-07-27,3.6999,3.84,3.64,3.84,8928,3.6999,3.84,3.64,3.84,8928,0.0,1.0
2020-07-28,3.65,4.0,3.57,3.95,73273,3.65,4.0,3.57,3.95,73273,0.0,1.0
2020-07-29,3.71,3.9599,3.665,3.76,8998,3.71,3.9599,3.665,3.76,8998,0.0,1.0
2020-07-30,3.6701,3.75,3.65,3.71,9607,3.6701,3.75,3.65,3.71,9607,0.0,1.0
2020-07-31,3.72,3.8,3.7,3.76,3290,3.72,3.8,3.7,3.76,3290,0.0,1.0
2020-08-03,3.95,3.99,3.7601,3.83,36257,3.95,3.99,3.7601,3.83,36257,0.0,1.0
2020-08-04,3.845,4.0148,3.8391,4.0148,22546,3.845,4.0148,3.8391,4.0148,22546,0.0,1.0
2020-08-05,3.91,3.91,3.812,3.833,6580,3.91,3.91,3.812,3.833,6580,0.0,1.0
2020-08-06,3.71,3.945,3.7,3.81,22878,3.71,3.945,3.7,3.81,22878,0.0,1.0
2020-08-07,3.65,3.8437,3.5,3.8,40730,3.65,3.8437,3.5,3.8,40730,0.0,1.0
2020-08-10,3.55,3.65,3.37,3.65,31172,3.55,3.65,3.37,3.65,31172,0.0,1.0
2020-08-11,3.37,3.62,3.37,3.62,16333,3.37,3.62,3.37,3.62,16333,0.0,1.0
2020-08-12,3.3,3.4892,3.26,3.4892,44582,3.3,3.4892,3.26,3.4892,44582,0.0,1.0
2020-08-13,3.34,3.48,3.21,3.3,18725,3.34,3.48,3.21,3.3,18725,0.0,1.0
2020-08-14,3.46,3.53,3.4,3.4,16149,3.46,3.53,3.4,3.4,16149,0.0,1.0
2020-08-17,3.5,3.55,3.45,3.5,26092,3.5,3.55,3.45,3.5,26092,0.0,1.0
2020-08-18,3.52,3.57,3.44,3.56,11260,3.52,3.57,3.44,3.56,11260,0.0,1.0
2020-08-19,3.47,3.59,3.12,3.58,18239,3.47,3.59,3.12,3.58,18239,0.0,1.0
2020-08-20,3.26,3.47,3.24,3.38,7763,3.26,3.47,3.24,3.38,7763,0.0,1.0
2020-08-21,3.26,3.41,3.26,3.26,7645,3.26,3.41,3.26,3.26,7645,0.0,1.0
2020-08-24,3.21,3.2991,3.2,3.2991,4082,3.21,3.2991,3.2,3.2991,4082,0.0,1.0
2020-08-25,3.215,3.24,3.05,3.13,10487,3.215,3.24,3.05,3.13,10487,0.0,1.0
2020-08-26,3.17,3.3,3.15,3.25,5177,3.17,3.3,3.15,3.25,5177,0.0,1.0
2020-08-27,3.15,3.3,3.03,3.3,23973,3.15,3.3,3.03,3.3,23973,0.0,1.0
2020-08-28,3.14,3.18,3.06,3.06,6570,3.14,3.18,3.06,3.06,6570,0.0,1.0
2020-08-31,3.24,3.24,3.13,3.14,6934,3.24,3.24,3.13,3.14,6934,0.0,1.0
2020-09-01,3.0193,3.3005,3.01,3.28,8388,3.0193,3.3005,3.01,3.28,8388,0.0,1.0
2020-09-02,3.04,3.13,2.91,3.0,27237,3.04,3.13,2.91,3.0,27237,0.0,1.0
2020-09-03,2.99,3.19,2.98,3.0,12892,2.99,3.19,2.98,3.0,12892,0.0,1.0
2020-09-04,2.96,3.077,2.84,3.0027,14702,2.96,3.077,2.84,3.0027,14702,0.0,1.0
2020-09-08,3.13,3.13,2.888,3.05,10252,3.13,3.13,2.888,3.05,10252,0.0,1.0
2020-09-09,3.2,3.31,3.05,3.05,13028,3.2,3.31,3.05,3.05,13028,0.0,1.0
2020-09-10,3.3,3.3,3.1592,3.1592,4924,3.3,3.3,3.1592,3.1592,4924,0.0,1.0
2020-09-11,3.35,3.41,3.32,3.32,3897,3.35,3.41,3.32,3.32,3897,0.0,1.0
2020-09-14,3.49,3.49,3.425,3.45,3202,3.49,3.49,3.425,3.45,3202,0.0,1.0
2020-09-15,3.62,3.67,3.48,3.48,17428,3.62,3.67,3.48,3.48,17428,0.0,1.0
2020-09-16,3.62,3.79,3.6064,3.6064,19090,3.62,3.79,3.6064,3.6064,19090,0.0,1.0
2020-09-17,3.655,3.68,3.6201,3.67,4363,3.655,3.68,3.6201,3.67,4363,0.0,1.0
2020-09-18,3.4,3.67,3.4,3.62,22397,3.4,3.67,3.4,3.62,22397,0.0,1.0
2020-09-21,3.3675,3.52,3.365,3.38,6691,3.3675,3.52,3.365,3.38,6691,0.0,1.0
2020-09-22,3.13,3.3548,3.08,3.32,10147,3.13,3.3548,3.08,3.32,10147,0.0,1.0
2020-09-23,3.01,3.39,2.97,3.24,7014,3.01,3.39,2.97,3.24,7014,0.0,1.0
2020-09-24,3.09,3.09,2.965,2.97,6305,3.09,3.09,2.965,2.97,6305,0.0,1.0
2020-09-25,3.12,3.265,3.12,3.25,6232,3.12,3.265,3.12,3.25,6232,0.0,1.0
2020-09-28,2.9802,3.06,2.98,3.03,27146,2.9802,3.06,2.98,3.03,27146,0.0,1.0
2020-09-29,2.98,3.48,2.98,3.48,10849,2.98,3.48,2.98,3.48,10849,0.0,1.0
2020-09-30,3.19,3.215,3.05,3.05,1531,3.19,3.215,3.05,3.05,1531,0.0,1.0
2020-10-01,3.15,3.17,2.96,2.96,14678,3.15,3.17,2.96,2.96,14678,0.0,1.0
2020-10-02,3.1599,3.2,3.0341,3.1,8926,3.1599,3.2,3.0341,3.1,8926,0.0,1.0
2020-10-05,3.24,3.3,3.2,3.29,16337,3.24,3.3,3.2,3.29,16337,0.0,1.0
2020-10-06,3.28,3.32,3.14,3.14,5803,3.28,3.32,3.14,3.14,5803,0.0,1.0
2020-10-07,3.25,3.31,3.25,3.28,1280,3.25,3.31,3.25,3.28,1280,0.0,1.0
2020-10-08,3.28,3.2876,3.23,3.23,4073,3.28,3.2876,3.23,3.23,4073,0.0,1.0
2020-10-09,3.1713,3.32,3.1499,3.32,11334,3.1713,3.32,3.1499,3.32,11334,0.0,1.0
2020-10-12,3.1501,3.24,3.0709,3.24,4055,3.1501,3.24,3.0709,3.24,4055,0.0,1.0
2020-10-13,3.16,3.25,3.115,3.155,3081,3.16,3.25,3.115,3.155,3081,0.0,1.0
2020-10-14,3.215,3.215,3.215,3.215,436,3.215,3.215,3.215,3.215,436,0.0,1.0
2020-10-15,3.5,3.9,3.44,3.44,90888,3.5,3.9,3.44,3.44,90888,0.0,1.0
2020-10-16,3.32,3.61,3.32,3.5,22538,3.32,3.61,3.32,3.5,22538,0.0,1.0
2020-10-19,3.44,3.55,3.3201,3.42,14011,3.44,3.55,3.3201,3.42,14011,0.0,1.0
2020-10-20,3.47,3.56,3.41,3.53,7679,3.47,3.56,3.41,3.53,7679,0.0,1.0
2020-10-21,3.47,3.53,3.3,3.53,3574,3.47,3.53,3.3,3.53,3574,0.0,1.0
2020-10-22,3.45,3.57,3.45,3.47,7005,3.45,3.57,3.45,3.47,7005,0.0,1.0
2020-10-23,3.48,3.53,3.4,3.49,19851,3.48,3.53,3.4,3.49,19851,0.0,1.0
2020-10-26,3.34,3.5,3.33,3.5,10693,3.34,3.5,3.33,3.5,10693,0.0,1.0
2020-10-27,3.16,3.33,3.135,3.3,11463,3.16,3.33,3.135,3.3,11463,0.0,1.0
2020-10-28,3.0,3.04,2.96,3.04,18341,3.0,3.04,2.96,3.04,18341,0.0,1.0
2020-10-29,3.21,3.3088,3.125,3.2,25814,3.21,3.3088,3.125,3.2,25814,0.0,1.0
2020-10-30,3.12,3.21,3.021,3.2099,6746,3.12,3.21,3.021,3.2099,6746,0.0,1.0
2020-11-02,3.1586,3.2,3.0938,3.2,6865,3.1586,3.2,3.0938,3.2,6865,0.0,1.0
2020-11-03,3.27,3.2759,3.2299,3.25,6250,3.27,3.2759,3.2299,3.25,6250,0.0,1.0
2020-11-04,3.28,3.28,3.04,3.22,5324,3.28,3.28,3.04,3.22,5324,0.0,1.0
2020-11-05,3.36,3.3888,3.2764,3.2764,2848,3.36,3.3888,3.2764,3.2764,2848,0.0,1.0
2020-11-06,3.38,3.46,3.35,3.38,14275,3.38,3.46,3.35,3.38,14275,0.0,1.0
2020-11-09,3.53,3.56,3.21,3.5,24335,3.53,3.56,3.21,3.5,24335,0.0,1.0
2020-11-10,3.5,3.5573,3.45,3.5,3453,3.5,3.5573,3.45,3.5,3453,0.0,1.0
2020-11-11,3.65,3.65,3.4611,3.4611,3562,3.65,3.65,3.4611,3.4611,3562,0.0,1.0
2020-11-12,3.94,3.9881,3.633,3.65,12588,3.94,3.9881,3.633,3.65,12588,0.0,1.0
2020-11-13,3.6501,3.9,3.55,3.9,16250,3.6501,3.9,3.55,3.9,16250,0.0,1.0
2020-11-16,3.14,3.9,3.08,3.83,190528,3.14,3.9,3.08,3.83,190528,0.0,1.0
2020-11-17,3.25,3.25,3.12,3.16,5616,3.25,3.25,3.12,3.16,5616,0.0,1.0
2020-11-18,3.17,3.3,3.09,3.3,21848,3.17,3.3,3.09,3.3,21848,0.0,1.0
2020-11-19,3.14,3.25,3.06,3.15,13618,3.14,3.25,3.06,3.15,13618,0.0,1.0
2020-11-20,3.13,3.2276,3.12,3.12,6929,3.13,3.2276,3.12,3.12,6929,0.0,1.0
2020-11-23,3.135,3.15,3.1,3.12,20617,3.135,3.15,3.1,3.12,20617,0.0,1.0
2020-11-24,3.145,3.17,3.12,3.1585,11904,3.145,3.17,3.12,3.1585,11904,0.0,1.0
2020-11-25,3.144,3.1927,3.12,3.1927,5831,3.144,3.1927,3.12,3.1927,5831,0.0,1.0
2020-11-27,3.17,3.2,3.12,3.2,13644,3.17,3.2,3.12,3.2,13644,0.0,1.0
2020-11-30,3.17,3.17,3.12,3.15,12604,3.17,3.17,3.12,3.15,12604,0.0,1.0
2020-12-01,3.2,3.2295,3.1201,3.169,14662,3.2,3.2295,3.1201,3.169,14662,0.0,1.0
2020-12-02,3.18,3.45,3.0,3.205,136966,3.18,3.45,3.0,3.205,136966,0.0,1.0
2020-12-03,3.12,3.25,3.0794,3.25,13031,3.12,3.25,3.0794,3.25,13031,0.0,1.0
2020-12-04,3.11,3.1572,3.08,3.08,3897,3.11,3.1572,3.08,3.08,3897,0.0,1.0
2020-12-07,3.03,3.146,3.0,3.11,16768,3.03,3.146,3.0,3.11,16768,0.0,1.0
2020-12-08,3.145,3.25,3.037,3.037,24344,3.145,3.25,3.037,3.037,24344,0.0,1.0
2020-12-09,3.085,3.21,3.085,3.21,13266,3.085,3.21,3.085,3.21,13266,0.0,1.0
2020-12-10,3.13,3.24,3.05,3.24,5703,3.13,3.24,3.05,3.24,5703,0.0,1.0
2020-12-11,2.83,3.19,2.82,3.15,59742,2.83,3.19,2.82,3.15,59742,0.0,1.0
2020-12-14,2.8,3.13,2.72,2.98,73850,2.8,3.13,2.72,2.98,73850,0.0,1.0
2020-12-15,2.6499,2.98,2.56,2.92,106153,2.6499,2.98,2.56,2.92,106153,0.0,1.0
2020-12-16,2.71,2.85,2.6,2.83,39161,2.71,2.85,2.6,2.83,39161,0.0,1.0
2020-12-17,2.72,2.98,2.61,2.98,28535,2.72,2.98,2.61,2.98,28535,0.0,1.0
2020-12-18,2.76,2.89,2.76,2.89,33621,2.76,2.89,2.76,2.89,33621,0.0,1.0
2020-12-21,2.86,2.9,2.76,2.8,54365,2.86,2.9,2.76,2.8,54365,0.0,1.0
2020-12-22,2.9,2.92,2.85,2.9,39021,2.9,2.92,2.85,2.9,39021,0.0,1.0
2020-12-23,3.12,3.19,2.96,2.96,33937,3.12,3.19,2.96,2.96,33937,0.0,1.0
2020-12-24,2.89,3.0954,2.89,3.08,7075,2.89,3.0954,2.89,3.08,7075,0.0,1.0
2020-12-28,2.9,3.02,2.89,2.89,18980,2.9,3.02,2.89,2.89,18980,0.0,1.0
2020-12-29,2.94,2.96,2.8895,2.96,15594,2.94,2.96,2.8895,2.96,15594,0.0,1.0
2020-12-30,2.94,2.96,2.89,2.89,8113,2.94,2.96,2.89,2.89,8113,0.0,1.0
2020-12-31,2.9849,3.0199,2.87,2.98,28625,2.9849,3.0199,2.87,2.98,28625,0.0,1.0
2021-01-04,3.0242,3.12,2.98,2.98,12809,3.0242,3.12,2.98,2.98,12809,0.0,1.0
2021-01-05,3.15,3.26,2.99,2.99,38763,3.15,3.26,2.99,2.99,38763,0.0,1.0
2021-01-06,3.12,3.38,3.12,3.24,24791,3.12,3.38,3.12,3.24,24791,0.0,1.0
2021-01-07,3.18,3.19,3.13,3.13,2023,3.18,3.19,3.13,3.13,2023,0.0,1.0
2021-01-08,3.45,3.5586,3.22,3.22,50488,3.45,3.5586,3.22,3.22,50488,0.0,1.0
2021-01-11,3.5212,3.71,3.3788,3.49,34653,3.5212,3.71,3.3788,3.49,34653,0.0,1.0
2021-01-12,3.51,3.8,3.44,3.44,22759,3.51,3.8,3.44,3.44,22759,0.0,1.0
2021-01-13,3.45,3.77,3.4,3.67,11166,3.45,3.77,3.4,3.67,11166,0.0,1.0
2021-01-14,3.41,3.5411,3.257,3.4,30803,3.41,3.5411,3.257,3.4,30803,0.0,1.0
2021-01-15,3.36,3.4646,3.36,3.4646,7919,3.36,3.4646,3.36,3.4646,7919,0.0,1.0
2021-01-19,3.47,3.555,3.2,3.2,20945,3.47,3.555,3.2,3.2,20945,0.0,1.0
2021-01-20,3.39,3.5,3.38,3.5,15969,3.39,3.5,3.38,3.5,15969,0.0,1.0
2021-01-21,3.37,3.49,3.36,3.45,5552,3.37,3.49,3.36,3.45,5552,0.0,1.0
2021-01-22,3.41,3.43,3.3392,3.37,5476,3.41,3.43,3.3392,3.37,5476,0.0,1.0
2021-01-25,3.5,3.5,3.38,3.38,19700,3.5,3.5,3.38,3.38,19700,0.0,1.0
2021-01-26,3.64,3.6973,3.4501,3.5,73621,3.64,3.6973,3.4501,3.5,73621,0.0,1.0
2021-01-27,3.68,3.73,3.3301,3.69,66250,3.68,3.73,3.3301,3.69,66250,0.0,1.0
2021-01-28,5.07,10.48,3.34,3.79,998900,5.07,10.48,3.34,3.79,998900,0.0,1.0
2021-01-29,4.91,6.25,4.55,5.06,280558,4.91,6.25,4.55,5.06,280558,0.0,1.0
2021-02-01,5.5,5.71,5.0838,5.71,153711,5.5,5.71,5.0838,5.71,153711,0.0,1.0
2021-02-02,5.3,5.99,5.225,5.99,106433,5.3,5.99,5.225,5.99,106433,0.0,1.0
2021-02-03,5.85,5.89,5.21,5.49,43608,5.85,5.89,5.21,5.49,43608,0.0,1.0
2021-02-04,5.76,5.9,5.26,5.9,75424,5.76,5.9,5.26,5.9,75424,0.0,1.0
2021-02-05,5.59,5.89,5.5,5.89,18576,5.59,5.89,5.5,5.89,18576,0.0,1.0
2021-02-08,5.66,5.895,5.45,5.78,32750,5.66,5.895,5.45,5.78,32750,0.0,1.0
2021-02-09,6.24,6.25,5.73,5.73,63492,6.24,6.25,5.73,5.73,63492,0.0,1.0
2021-02-10,6.33,6.5,5.94,6.5,54817,6.33,6.5,5.94,6.5,54817,0.0,1.0
2021-02-11,6.23,6.39,6.15,6.34,36039,6.23,6.39,6.15,6.34,36039,0.0,1.0
2021-02-12,6.1,6.349,5.93,6.23,21243,6.1,6.349,5.93,6.23,21243,0.0,1.0
2021-02-16,6.17,6.37,6.02,6.37,24710,6.17,6.37,6.02,6.37,24710,0.0,1.0
2021-02-17,6.22,6.35,5.94,6.11,29138,6.22,6.35,5.94,6.11,29138,0.0,1.0
2021-02-18,6.2,6.24,6.0365,6.24,22231,6.2,6.24,6.0365,6.24,22231,0.0,1.0
2021-02-19,5.74,6.18,5.72,6.08,30130,5.74,6.18,5.72,6.08,30130,0.0,1.0
2021-02-22,5.88,6.0,5.53,5.53,18646,5.88,6.0,5.53,5.53,18646,0.0,1.0
2021-02-23,5.7,5.9372,5.5001,5.79,10649,5.7,5.9372,5.5001,5.79,10649,0.0,1.0
2021-02-24,5.75,5.9354,5.75,5.8,13102,5.75,5.9354,5.75,5.8,13102,0.0,1.0
2021-02-25,5.75,5.93,5.53,5.89,33565,5.75,5.93,5.53,5.89,33565,0.0,1.0
2021-02-26,5.59,5.79,5.55,5.74,27325,5.59,5.79,5.55,5.74,27325,0.0,1.0
2021-03-01,5.56,5.622,5.21,5.52,93468,5.56,5.622,5.21,5.52,93468,0.0,1.0
2021-03-02,5.67,5.73,5.38,5.67,48254,5.67,5.73,5.38,5.67,48254,0.0,1.0
2021-03-03,5.58,5.66,5.5105,5.6,16165,5.58,5.66,5.5105,5.6,16165,0.0,1.0
2021-03-04,5.15,5.6073,4.9118,5.45,64786,5.15,5.6073,4.9118,5.45,64786,0.0,1.0
2021-03-05,4.49,5.2599,4.17,5.06,57370,4.49,5.2599,4.17,5.06,57370,0.0,1.0
2021-03-08,4.73,4.73,4.4957,4.5,8337,4.73,4.73,4.4957,4.5,8337,0.0,1.0
2021-03-09,5.24,5.24,4.8055,5.1,16101,5.24,5.24,4.8055,5.1,16101,0.0,1.0
2021-03-10,5.4,5.4,5.1,5.1,10925,5.4,5.4,5.1,5.1,10925,0.0,1.0
2021-03-11,5.49,5.49,5.19,5.19,12846,5.49,5.49,5.19,5.19,12846,0.0,1.0
2021-03-12,5.49,5.4971,5.23,5.28,14615,5.49,5.4971,5.23,5.28,14615,0.0,1.0
2021-03-15,5.54,5.55,5.36,5.55,12277,5.54,5.55,5.36,5.55,12277,0.0,1.0
2021-03-16,5.58,5.8167,5.49,5.65,28188,5.58,5.8167,5.49,5.65,28188,0.0,1.0
2021-03-17,5.51,5.765,5.43,5.67,24587,5.51,5.765,5.43,5.67,24587,0.0,1.0
2021-03-18,5.46,6.3,5.0,6.3,159172,5.46,6.3,5.0,6.3,159172,0.0,1.0
2021-03-19,5.33,5.65,5.3286,5.65,23820,5.33,5.65,5.3286,5.65,23820,0.0,1.0
2021-03-22,5.32,5.99,5.07,5.99,19761,5.32,5.99,5.07,5.99,19761,0.0,1.0
2021-03-23,5.27,5.3863,5.13,5.3,12542,5.27,5.3863,5.13,5.3,12542,0.0,1.0
2021-03-24,5.5,6.22,5.16,5.16,52409,5.5,6.22,5.16,5.16,52409,0.0,1.0
2021-03-25,5.14,5.5,5.01,5.5,24521,5.14,5.5,5.01,5.5,24521,0.0,1.0
2021-03-26,4.89,5.2,4.8291,5.2,17577,4.89,5.2,4.8291,5.2,17577,0.0,1.0
2021-03-29,4.85,5.17,4.7879,5.13,10216,4.85,5.17,4.7879,5.13,10216,0.0,1.0
2021-03-30,4.7,4.73,4.52,4.66,8346,4.7,4.73,4.52,4.66,8346,0.0,1.0
2021-03-31,4.78,4.9,4.69,4.79,14387,4.78,4.9,4.69,4.79,14387,0.0,1.0
2021-04-01,4.74,4.82,4.6316,4.715,64100,4.74,4.82,4.6316,4.715,64100,0.0,1.0
2021-04-05,4.8,4.8,4.67,4.68,58764,4.8,4.8,4.67,4.68,58764,0.0,1.0
2021-04-06,4.87,4.99,4.78,4.99,13947,4.87,4.99,4.78,4.99,13947,0.0,1.0
2021-04-07,4.77,4.805,4.75,4.75,3132,4.77,4.805,4.75,4.75,3132,0.0,1.0
2021-04-08,4.6,4.75,4.48,4.75,8510,4.6,4.75,4.48,4.75,8510,0.0,1.0
2021-04-09,4.62,4.88,4.478,4.5559,6331,4.62,4.88,4.478,4.5559,6331,0.0,1.0
2021-04-12,4.31,4.6621,4.3,4.62,8432,4.31,4.6621,4.3,4.62,8432,0.0,1.0
2021-04-13,4.2,4.48,4.15,4.48,6738,4.2,4.48,4.15,4.48,6738,0.0,1.0
2021-04-14,4.16,4.5,4.16,4.31,5691,4.16,4.5,4.16,4.31,5691,0.0,1.0
2021-04-15,4.13,4.44,4.127,4.1374,5873,4.13,4.44,4.127,4.1374,5873,0.0,1.0
2021-04-16,4.1,4.235,4.1,4.235,9671,4.1,4.235,4.1,4.235,9671,0.0,1.0
2021-04-19,4.1,4.49,4.1,4.1,11793,4.1,4.49,4.1,4.1,11793,0.0,1.0
2021-04-20,4.19,4.29,4.105,4.29,26570,4.19,4.29,4.105,4.29,26570,0.0,1.0
2021-04-21,4.1,4.29,4.1,4.2,6396,4.1,4.29,4.1,4.2,6396,0.0,1.0
2021-04-22,4.17,4.31,4.1,4.11,6086,4.17,4.31,4.1,4.11,6086,0.0,1.0
2021-04-23,4.14,4.32,4.14,4.32,4879,4.14,4.32,4.14,4.32,4879,0.0,1.0
2021-04-26,4.36,4.4,4.245,4.28,4740,4.36,4.4,4.245,4.28,4740,0.0,1.0
2021-04-27,4.34,4.4,4.1514,4.28,19114,4.34,4.4,4.1514,4.28,19114,0.0,1.0
2021-04-28,4.35,4.4,4.34,4.34,2172,4.35,4.4,4.34,4.34,2172,0.0,1.0
2021-04-29,4.2,4.42,4.19,4.42,9688,4.2,4.42,4.19,4.42,9688,0.0,1.0
2021-04-30,4.1,4.2466,4.1,4.15,9110,4.1,4.2466,4.1,4.15,9110,0.0,1.0
2021-05-03,4.1,4.18,4.1,4.14,7053,4.1,4.18,4.1,4.14,7053,0.0,1.0
2021-05-04,4.13,4.1449,4.1,4.1,5529,4.13,4.1449,4.1,4.1,5529,0.0,1.0
2021-05-05,4.11,4.11,4.1,4.11,960,4.11,4.11,4.1,4.11,960,0.0,1.0
2021-05-06,4.1,4.1522,4.1,4.1,8382,4.1,4.1522,4.1,4.1,8382,0.0,1.0
2021-05-07,4.17,4.25,4.1,4.1,4187,4.17,4.25,4.1,4.1,4187,0.0,1.0
2021-05-10,4.1,4.16,4.1,4.12,10256,4.1,4.16,4.1,4.12,10256,0.0,1.0
2021-05-11,4.06,4.11,4.06,4.1,9808,4.06,4.11,4.06,4.1,9808,0.0,1.0
2021-05-12,4.01,4.07,4.01,4.05,36472,4.01,4.07,4.01,4.05,36472,0.0,1.0
2021-05-13,3.89,4.08,3.8894,4.06,22201,3.89,4.08,3.8894,4.06,22201,0.0,1.0
2021-05-14,3.99,4.02,3.8338,3.8338,3886,3.99,4.02,3.8338,3.8338,3886,0.0,1.0
2021-05-17,3.97,4.0,3.9,3.95,5146,3.97,4.0,3.9,3.95,5146,0.0,1.0
2021-05-18,4.02,4.15,3.87,3.97,6965,4.02,4.15,3.87,3.97,6965,0.0,1.0
2021-05-19,4.2,4.2199,3.92,3.92,5805,4.2,4.2199,3.92,3.92,5805,0.0,1.0
2021-05-20,4.24,4.38,4.19,4.21,6116,4.24,4.38,4.19,4.21,6116,0.0,1.0
2021-05-21,4.365,4.43,4.2,4.43,3183,4.365,4.43,4.2,4.43,3183,0.0,1.0
2021-05-24,4.2171,4.5296,4.2171,4.5296,455,4.2171,4.5296,4.2171,4.5296,455,0.0,1.0
2021-05-25,4.38,4.4002,4.2,4.24,2393,4.38,4.4002,4.2,4.24,2393,0.0,1.0
2021-05-26,4.19,4.31,4.19,4.31,1982,4.19,4.31,4.19,4.31,1982,0.0,1.0
2021-05-27,4.06,4.33,4.01,4.01,1081,4.06,4.33,4.01,4.01,1081,0.0,1.0
2021-05-28,4.0,4.2379,3.98,3.98,5942,4.0,4.2379,3.98,3.98,5942,0.0,1.0
2021-06-01,4.02,4.2,4.0,4.1,4518,4.02,4.2,4.0,4.1,4518,0.0,1.0
2021-06-02,4.02,4.1899,3.97,3.97,3419,4.02,4.1899,3.97,3.97,3419,0.0,1.0
2021-06-03,4.15,4.2,3.9006,4.0,5376,4.15,4.2,3.9006,4.0,5376,0.0,1.0
2021-06-04,4.04,4.1281,4.03,4.035,2184,4.04,4.1281,4.03,4.035,2184,0.0,1.0
2021-06-07,4.29,4.29,3.91,4.09,13629,4.29,4.29,3.91,4.09,13629,0.0,1.0
2021-06-08,4.0399,4.36,4.03,4.06,8579,4.0399,4.36,4.03,4.06,8579,0.0,1.0
2021-06-09,4.03,4.2272,4.03,4.22,4069,4.03,4.2272,4.03,4.22,4069,0.0,1.0
2021-06-10,4.25,4.48,4.06,4.48,4897,4.25,4.48,4.06,4.48,4897,0.0,1.0
2021-06-11,4.59,4.7,4.27,4.27,11318,4.59,4.7,4.27,4.27,11318,0.0,1.0
2021-06-14,4.29,4.7886,4.206,4.78,37547,4.29,4.7886,4.206,4.78,37547,0.0,1.0
2021-06-15,4.19,4.43,4.01,4.43,9403,4.19,4.43,4.01,4.43,9403,0.0,1.0
2021-06-16,4.2,4.38,4.01,4.2,13828,4.2,4.38,4.01,4.2,13828,0.0,1.0
2021-06-17,4.15,4.26,4.02,4.02,7538,4.15,4.26,4.02,4.02,7538,0.0,1.0
2021-06-18,4.18,4.18,4.02,4.08,8696,4.18,4.18,4.02,4.08,8696,0.0,1.0
2021-06-21,4.22,4.22,4.08,4.08,7266,4.22,4.22,4.08,4.08,7266,0.0,1.0
2021-06-22,4.23,4.34,4.16,4.2,6439,4.23,4.34,4.16,4.2,6439,0.0,1.0
2021-06-23,4.16,4.4,4.07,4.09,2690,4.16,4.4,4.07,4.09,2690,0.0,1.0
2021-06-24,4.31,4.31,4.17,4.265,4853,4.31,4.31,4.17,4.265,4853,0.0,1.0
2021-06-25,4.0,4.398,4.0,4.3763,41611,4.0,4.398,4.0,4.3763,41611,0.0,1.0
2021-06-28,4.1,4.1,4.01,4.1,7742,4.1,4.1,4.01,4.1,7742,0.0,1.0
2021-06-29,3.98,4.0499,3.98,4.0,11465,3.98,4.0499,3.98,4.0,11465,0.0,1.0
2021-06-30,3.97,4.03,3.92,3.93,18576,3.97,4.03,3.92,3.93,18576,0.0,1.0
2021-07-01,3.99,4.1,3.99,4.04,8169,3.99,4.1,3.99,4.04,8169,0.0,1.0
2021-07-02,4.08,4.1,4.02,4.02,7019,4.08,4.1,4.02,4.02,7019,0.0,1.0
2021-07-06,4.14,4.24,4.05,4.05,12282,4.14,4.24,4.05,4.05,12282,0.0,1.0
2021-07-07,4.035,4.0905,4.03,4.07,17554,4.035,4.0905,4.03,4.07,17554,0.0,1.0
2021-07-08,4.0499,4.0499,3.98,4.03,9332,4.0499,4.0499,3.98,4.03,9332,0.0,1.0
2021-07-09,4.01,4.02,3.99,4.02,4811,4.01,4.02,3.99,4.02,4811,0.0,1.0
2021-07-12,3.97,4.0499,3.9523,4.04,4483,3.97,4.0499,3.9523,4.04,4483,0.0,1.0
2021-07-13,3.881,4.0,3.881,3.99,10839,3.881,4.0,3.881,3.99,10839,0.0,1.0
2021-07-14,3.79,3.9144,3.75,3.9144,5570,3.79,3.9144,3.75,3.9144,5570,0.0,1.0
2021-07-15,3.8,3.9,3.75,3.76,10490,3.8,3.9,3.75,3.76,10490,0.0,1.0
2021-07-16,3.75,3.89,3.75,3.8,10791,3.75,3.89,3.75,3.8,10791,0.0,1.0
2021-07-19,3.82,3.88,3.75,3.75,12108,3.82,3.88,3.75,3.75,12108,0.0,1.0
2021-07-20,3.87,4.0,3.86,3.86,9872,3.87,4.0,3.86,3.86,9872,0.0,1.0
2021-07-21,3.91,4.0,3.8379,3.9,7283,3.91,4.0,3.8379,3.9,7283,0.0,1.0
2021-07-22,4.0,4.0,3.91,3.91,2690,4.0,4.0,3.91,3.91,2690,0.0,1.0
2021-07-23,4.0,4.0,3.97,3.99,1163,4.0,4.0,3.97,3.99,1163,0.0,1.0
2021-07-26,3.8681,4.15,3.835,3.97,6050,3.8681,4.15,3.835,3.97,6050,0.0,1.0
2021-07-27,3.885,3.95,3.7747,3.7747,2100,3.885,3.95,3.7747,3.7747,2100,0.0,1.0
2021-07-28,3.85,3.9399,3.85,3.9,2734,3.85,3.9399,3.85,3.9,2734,0.0,1.0
2021-07-29,3.835,3.95,3.835,3.95,6098,3.835,3.95,3.835,3.95,6098,0.0,1.0
2021-07-30,3.83,3.89,3.8,3.89,2285,3.83,3.89,3.8,3.89,2285,0.0,1.0
2021-08-02,3.82,3.92,3.82,3.92,7431,3.82,3.92,3.82,3.92,7431,0.0,1.0
2021-08-03,3.89,3.89,3.89,3.89,292,3.89,3.89,3.89,3.89,292,0.0,1.0
2021-08-04,3.88,3.89,3.86,3.86,4386,3.88,3.89,3.86,3.86,4386,0.0,1.0
2021-08-05,3.93,3.9488,3.8625,3.8625,1307,3.93,3.9488,3.8625,3.8625,1307,0.0,1.0
2021-08-06,3.82,3.9362,3.82,3.9,11054,3.82,3.9362,3.82,3.9,11054,0.0,1.0
2021-08-09,3.8,3.85,3.75,3.75,8631,3.8,3.85,3.75,3.75,8631,0.0,1.0
2021-08-10,3.8,3.85,3.8,3.85,423,3.8,3.85,3.8,3.85,423,0.0,1.0
2021-08-11,3.87,3.99,3.75,3.99,6775,3.87,3.99,3.75,3.99,6775,0.0,1.0
2021-08-12,3.86,3.86,3.78,3.8481,7903,3.86,3.86,3.78,3.8481,7903,0.0,1.0
2021-08-13,3.8114,3.93,3.8,3.905,2908,3.8114,3.93,3.8,3.905,2908,0.0,1.0
2021-08-16,3.78,3.7803,3.78,3.78,2219,3.78,3.7803,3.78,3.78,2219,0.0,1.0
2021-08-17,3.75,3.88,3.75,3.88,2082,3.75,3.88,3.75,3.88,2082,0.0,1.0
2021-08-18,3.75,3.8,3.75,3.7624,2602,3.75,3.8,3.75,3.7624,2602,0.0,1.0
2021-08-19,3.75,3.91,3.75,3.91,1889,3.75,3.91,3.75,3.91,1889,0.0,1.0
2021-08-20,3.795,3.92,3.75,3.75,21673,3.795,3.92,3.75,3.75,21673,0.0,1.0
2021-08-23,3.7,3.79,3.7,3.7,3733,3.7,3.79,3.7,3.7,3733,0.0,1.0
2021-08-24,3.6,3.7,3.6,3.6,5977,3.6,3.7,3.6,3.6,5977,0.0,1.0
2021-08-25,3.6,3.7508,3.6,3.6,13618,3.6,3.7508,3.6,3.6,13618,0.0,1.0
2021-08-26,3.8,3.8,3.62,3.62,12370,3.8,3.8,3.62,3.62,12370,0.0,1.0
2021-08-27,3.79,3.99,3.78,3.895,6328,3.79,3.99,3.78,3.895,6328,0.0,1.0
2021-08-30,3.67,3.7342,3.6201,3.69,17242,3.67,3.7342,3.6201,3.69,17242,0.0,1.0
2021-08-31,3.61,3.69,3.61,3.68,2443,3.61,3.69,3.61,3.68,2443,0.0,1.0
2021-09-01,3.63,3.7379,3.61,3.7379,2375,3.63,3.7379,3.61,3.7379,2375,0.0,1.0
2021-09-02,3.553,3.6688,3.55,3.64,4830,3.553,3.6688,3.55,3.64,4830,0.0,1.0
2021-09-03,3.56,3.64,3.5208,3.5688,9168,3.56,3.64,3.5208,3.5688,9168,0.0,1.0
2021-09-07,3.7,3.7,3.54,3.54,2478,3.7,3.7,3.54,3.54,2478,0.0,1.0
2021-09-08,3.83,3.8997,3.7,3.7,8077,3.83,3.8997,3.7,3.7,8077,0.0,1.0
2021-09-09,3.85,3.85,3.7,3.71,3886,3.85,3.85,3.7,3.71,3886,0.0,1.0
2021-09-10,3.92,3.92,3.84,3.9,3491,3.92,3.92,3.84,3.9,3491,0.0,1.0
2021-09-13,3.92,3.99,3.76,3.98,9497,3.92,3.99,3.76,3.98,9497,0.0,1.0
2021-09-14,3.85,3.98,3.8,3.92,6175,3.85,3.98,3.8,3.92,6175,0.0,1.0
2021-09-15,3.9,3.91,3.75,3.75,7381,3.9,3.91,3.75,3.75,7381,0.0,1.0
2021-09-16,3.89,3.8999,3.815,3.87,3646,3.89,3.8999,3.815,3.87,3646,0.0,1.0
2021-09-17,3.85,3.87,3.71,3.85,20689,3.85,3.87,3.71,3.85,20689,0.0,1.0
2021-09-20,3.74,3.93,3.67,3.67,6817,3.74,3.93,3.67,3.67,6817,0.0,1.0
2021-09-21,3.63,3.84,3.63,3.74,5736,3.63,3.84,3.63,3.74,5736,0.0,1.0
2021-09-22,3.6899,3.72,3.55,3.57,1118,3.6899,3.72,3.55,3.57,1118,0.0,1.0
2021-09-23,3.62,3.7563,3.55,3.73,5887,3.62,3.7563,3.55,3.73,5887,0.0,1.0
2021-09-24,3.635,3.65,3.62,3.63,5898,3.635,3.65,3.62,3.63,5898,0.0,1.0
2021-09-27,3.62,3.67,3.59,3.61,4563,3.62,3.67,3.59,3.61,4563,0.0,1.0
2021-09-28,3.62,3.66,3.62,3.64,4568,3.62,3.66,3.62,3.64,4568,0.0,1.0
2021-09-29,3.62,3.645,3.62,3.645,507,3.62,3.645,3.62,3.645,507,0.0,1.0
2021-09-30,3.62,3.66,3.62,3.64,6875,3.62,3.66,3.62,3.64,6875,0.0,1.0
2021-10-01,3.62,3.79,3.62,3.62,1643,3.62,3.79,3.62,3.62,1643,0.0,1.0
2021-10-04,3.52,3.622,3.52,3.61,6533,3.52,3.622,3.52,3.61,6533,0.0,1.0
2021-10-05,3.48,3.53,3.25,3.52,13664,3.48,3.53,3.25,3.52,13664,0.0,1.0
2021-10-06,3.45,3.64,3.45,3.46,10197,3.45,3.64,3.45,3.46,10197,0.0,1.0
2021-10-07,3.47,3.6256,3.45,3.55,3411,3.47,3.6256,3.45,3.55,3411,0.0,1.0
2021-10-08,3.45,3.56,3.45,3.4631,604,3.45,3.56,3.45,3.4631,604,0.0,1.0
2021-10-11,3.4699,3.63,3.45,3.63,3428,3.4699,3.63,3.45,3.63,3428,0.0,1.0
2021-10-12,3.4644,3.56,3.45,3.56,2588,3.4644,3.56,3.45,3.56,2588,0.0,1.0
2021-10-13,3.46,3.46,3.45,3.4501,2597,3.46,3.46,3.45,3.4501,2597,0.0,1.0
2021-10-14,3.46,3.4927,3.46,3.4927,1824,3.46,3.4927,3.46,3.4927,1824,0.0,1.0
2021-10-15,3.45,3.45,3.435,3.45,1514,3.45,3.45,3.435,3.45,1514,0.0,1.0
2021-10-18,3.4,3.48,3.36,3.48,16227,3.4,3.48,3.36,3.48,16227,0.0,1.0
2021-10-19,3.3,3.34,3.3,3.3218,5183,3.3,3.34,3.3,3.3218,5183,0.0,1.0
2021-10-20,3.36,3.461,3.21,3.31,5489,3.36,3.461,3.21,3.31,5489,0.0,1.0
2021-10-21,3.1,3.3577,3.08,3.27,6947,3.1,3.3577,3.08,3.27,6947,0.0,1.0
2021-10-22,3.02,3.09,3.02,3.09,3262,3.02,3.09,3.02,3.09,3262,0.0,1.0
2021-10-25,3.02,3.13,3.02,3.13,4241,3.02,3.13,3.02,3.13,4241,0.0,1.0
2021-10-26,3.0,3.0535,3.0,3.01,4749,3.0,3.0535,3.0,3.01,4749,0.0,1.0
2021-10-27,2.96,3.03,2.96,2.99,1662,2.96,3.03,2.96,2.99,1662,0.0,1.0
2021-10-28,3.0,3.0,2.82,2.82,3201,3.0,3.0,2.82,2.82,3201,0.0,1.0
2021-10-29,3.2,3.4,3.1,3.4,10460,3.2,3.4,3.1,3.4,10460,0.0,1.0
2021-11-01,3.91,4.48,3.2,3.2,669255,3.91,4.48,3.2,3.2,669255,0.0,1.0
2021-11-02,3.74,3.94,3.5,3.94,73788,3.74,3.94,3.5,3.94,73788,0.0,1.0
2021-11-03,3.8,4.14,3.4789,3.63,57451,3.8,4.14,3.4789,3.63,57451,0.0,1.0
2021-11-04,3.9,4.05,3.6608,3.8,16310,3.9,4.05,3.6608,3.8,16310,0.0,1.0
2021-11-05,3.9489,4.1,3.9,4.1,28376,3.9489,4.1,3.9,4.1,28376,0.0,1.0
2021-11-08,3.61,4.0,3.61,4.0,12371,3.61,4.0,3.61,4.0,12371,0.0,1.0
2021-11-09,3.8,3.8804,3.37,3.78,17519,3.8,3.8804,3.37,3.78,17519,0.0,1.0
2021-11-10,3.63,3.87,3.53,3.87,8506,3.63,3.87,3.53,3.87,8506,0.0,1.0
2021-11-11,3.39,3.5187,3.35,3.35,5809,3.39,3.5187,3.35,3.35,5809,0.0,1.0
2021-11-12,3.37,3.5086,3.36,3.36,6477,3.37,3.5086,3.36,3.36,6477,0.0,1.0
2021-11-15,3.42,3.5599,3.3,3.34,9300,3.42,3.5599,3.3,3.34,9300,0.0,1.0
2021-11-16,3.47,3.58,3.36,3.37,8559,3.47,3.58,3.36,3.37,8559,0.0,1.0
2021-11-17,3.75,3.8293,3.54,3.54,20661,3.75,3.8293,3.54,3.54,20661,0.0,1.0
2021-11-18,3.91,5.0,3.6,3.88,419201,3.91,5.0,3.6,3.88,419201,0.0,1.0
2021-11-19,3.92,4.0,3.6,3.77,42156,3.92,4.0,3.6,3.77,42156,0.0,1.0
2021-11-22,4.84,4.89,3.63,3.9,66966,4.84,4.89,3.63,3.9,66966,0.0,1.0
2021-11-23,5.53,5.6499,5.0,5.0,241467,5.53,5.6499,5.0,5.0,241467,0.0,1.0
2021-11-24,5.48,6.49,5.3101,5.52,195237,5.48,6.49,5.3101,5.52,195237,0.0,1.0
2021-11-26,5.22,5.381,5.21,5.32,23468,5.22,5.381,5.21,5.32,23468,0.0,1.0
2021-11-29,4.3,5.2603,4.04,5.22,87214,4.3,5.2603,4.04,5.22,87214,0.0,1.0
2021-11-30,4.96,4.98,4.31,4.31,70443,4.96,4.98,4.31,4.31,70443,0.0,1.0
2021-12-01,4.83,4.84,4.38,4.76,21819,4.83,4.84,4.38,4.76,21819,0.0,1.0
2021-12-02,4.91,4.93,4.49,4.49,37952,4.91,4.93,4.49,4.49,37952,0.0,1.0
2021-12-03,4.5,4.83,4.5,4.83,13983,4.5,4.83,4.5,4.83,13983,0.0,1.0
2021-12-06,4.94,4.94,4.4297,4.5,9964,4.94,4.94,4.4297,4.5,9964,0.0,1.0
2021-12-07,4.9,5.2899,4.7721,5.03,58040,4.9,5.2899,4.7721,5.03,58040,0.0,1.0
2021-12-08,4.7,4.97,4.5,4.75,24011,4.7,4.97,4.5,4.75,24011,0.0,1.0
2021-12-09,4.6,5.0,4.6,5.0,12448,4.6,5.0,4.6,5.0,12448,0.0,1.0
2021-12-10,4.96,5.0,4.4101,4.48,37571,4.96,5.0,4.4101,4.48,37571,0.0,1.0
2021-12-13,4.99,5.33,4.9,4.96,28340,4.99,5.33,4.9,4.96,28340,0.0,1.0
2021-12-14,4.43,5.19,4.43,5.19,26853,4.43,5.19,4.43,5.19,26853,0.0,1.0
2021-12-15,4.77,4.77,4.45,4.45,29703,4.77,4.77,4.45,4.45,29703,0.0,1.0
2021-12-16,4.9,4.9,4.51,4.5287,29139,4.9,4.9,4.51,4.5287,29139,0.0,1.0
2021-12-17,5.04,5.14,4.5238,5.14,59260,5.04,5.14,4.5238,5.14,59260,0.0,1.0
2021-12-20,5.51,5.51,4.87,5.09,45031,5.51,5.51,4.87,5.09,45031,0.0,1.0
2021-12-21,5.52,5.68,5.1501,5.55,95685,5.52,5.68,5.1501,5.55,95685,0.0,1.0
2021-12-22,5.54,5.6,5.25,5.5,25426,5.54,5.6,5.25,5.5,25426,0.0,1.0
2021-12-23,5.66,5.94,5.4317,5.66,14749,5.66,5.94,5.4317,5.66,14749,0.0,1.0
2021-12-27,5.86,5.98,5.7,5.7,34010,5.86,5.98,5.7,5.7,34010,0.0,1.0
2021-12-28,5.31,5.82,5.213,5.8,17455,5.31,5.82,5.213,5.8,17455,0.0,1.0
2021-12-29,5.4,5.4,5.0311,5.4,13263,5.4,5.4,5.0311,5.4,13263,0.0,1.0
2021-12-30,5.23,5.4498,5.1479,5.24,6286,5.23,5.4498,5.1479,5.24,6286,0.0,1.0
2021-12-31,5.48,5.48,5.0401,5.41,6856,5.48,5.48,5.0401,5.41,6856,0.0,1.0
2022-01-03,5.87,5.87,5.3,5.3,4603,5.87,5.87,5.3,5.3,4603,0.0,1.0
2022-01-04,5.56,5.9,5.5,5.9,14394,5.56,5.9,5.5,5.9,14394,0.0,1.0
2022-01-05,5.9,5.9,5.4601,5.89,22010,5.9,5.9,5.4601,5.89,22010,0.0,1.0
2022-01-06,6.32,6.4603,5.51,5.9,25876,6.32,6.4603,5.51,5.9,25876,0.0,1.0
2022-01-07,5.94,6.46,5.81,6.25,29030,5.94,6.46,5.81,6.25,29030,0.0,1.0
2022-01-10,5.16,5.79,5.15,5.79,20673,5.16,5.79,5.15,5.79,20673,0.0,1.0
2022-01-11,5.3163,5.6,5.09,5.6,16322,5.3163,5.6,5.09,5.6,16322,0.0,1.0
2022-01-12,5.65,5.7418,5.23,5.25,59157,5.65,5.7418,5.23,5.25,59157,0.0,1.0
2022-01-13,5.8276,5.88,5.3,5.77,71316,5.8276,5.88,5.3,5.77,71316,0.0,1.0
2022-01-14,5.76,5.83,5.55,5.65,4910,5.76,5.83,5.55,5.65,4910,0.0,1.0
2022-01-18,5.665,5.81,5.4002,5.81,4324,5.665,5.81,5.4002,5.81,4324,0.0,1.0
2022-01-19,5.47,5.56,5.28,5.56,24706,5.47,5.56,5.28,5.56,24706,0.0,1.0
2022-01-20,5.55,5.6283,5.2965,5.46,14575,5.55,5.6283,5.2965,5.46,14575,0.0,1.0
2022-01-21,5.48,5.8,5.19,5.55,50364,5.48,5.8,5.19,5.55,50364,0.0,1.0
2022-01-24,4.91,5.32,4.7501,5.32,19746,4.91,5.32,4.7501,5.32,19746,0.0,1.0
2022-01-25,5.07,5.08,4.945,4.99,1812,5.07,5.08,4.945,4.99,1812,0.0,1.0
2022-01-26,5.42,5.4617,5.08,5.26,5721,5.42,5.4617,5.08,5.26,5721,0.0,1.0
2022-01-27,5.25,5.68,5.05,5.43,55674,5.25,5.68,5.05,5.43,55674,0.0,1.0
2022-01-28,5.05,5.25,4.9139,5.0484,7880,5.05,5.25,4.9139,5.0484,7880,0.0,1.0
2022-01-31,4.87,5.27,4.863,4.863,8628,4.87,5.27,4.863,4.863,8628,0.0,1.0
2022-02-01,5.0,5.0,4.5525,4.75,4128,5.0,5.0,4.5525,4.75,4128,0.0,1.0
2022-02-02,5.14,5.3,4.678,4.9544,32270,5.14,5.3,4.678,4.9544,32270,0.0,1.0
2022-02-03,4.75,5.17,4.74,5.01,67152,4.75,5.17,4.74,5.01,67152,0.0,1.0
2022-02-04,5.12,5.12,4.75,4.75,3109,5.12,5.12,4.75,4.75,3109,0.0,1.0
2022-02-07,4.94,5.12,4.87,5.12,1796,4.94,5.12,4.87,5.12,1796,0.0,1.0
2022-02-08,4.94,4.95,4.6384,4.95,1528,4.94,4.95,4.6384,4.95,1528,0.0,1.0
2022-02-09,5.08,5.08,4.85,4.85,1644,5.08,5.08,4.85,4.85,1644,0.0,1.0
2022-02-10,5.25,5.25,4.68,4.68,9005,5.25,5.25,4.68,4.68,9005,0.0,1.0
2022-02-11,5.25,5.25,4.85,5.12,28735,5.25,5.25,4.85,5.12,28735,0.0,1.0
2022-02-14,5.1,5.67,4.996,5.35,130750,5.1,5.67,4.996,5.35,130750,0.0,1.0
2022-02-15,5.16,5.5,5.0,5.3,13836,5.16,5.5,5.0,5.3,13836,0.0,1.0
2022-02-16,5.19,5.34,5.14,5.29,6950,5.19,5.34,5.14,5.29,6950,0.0,1.0
2022-02-17,5.26,5.26,5.0,5.0,7531,5.26,5.26,5.0,5.0,7531,0.0,1.0
2022-02-18,5.01,5.32,5.01,5.32,11295,5.01,5.32,5.01,5.32,11295,0.0,1.0
2022-02-22,5.08,5.3275,5.0,5.0,8006,5.08,5.3275,5.0,5.0,8006,0.0,1.0
2022-02-23,5.3,5.33,5.0,5.33,7031,5.3,5.33,5.0,5.33,7031,0.0,1.0
2022-02-24,5.23,5.255,5.0,5.0,7078,5.23,5.255,5.0,5.0,7078,0.0,1.0
2022-02-25,5.1,5.35,5.04,5.2266,10964,5.1,5.35,5.04,5.2266,10964,0.0,1.0
2022-02-28,5.06,5.48,5.06,5.48,6003,5.06,5.48,5.06,5.48,6003,0.0,1.0
2022-03-01,5.23,5.35,5.15,5.16,9705,5.23,5.35,5.15,5.16,9705,0.0,1.0
2022-03-02,5.25,5.51,5.25,5.51,2487,5.25,5.51,5.25,5.51,2487,0.0,1.0
2022-03-03,5.16,5.35,5.09,5.35,2500,5.16,5.35,5.09,5.35,2500,0.0,1.0
2022-03-04,5.01,5.69,5.0,5.08,11821,5.01,5.69,5.0,5.08,11821,0.0,1.0
2022-03-07,4.2,5.28,3.85,5.02,37527,4.2,5.28,3.85,5.02,37527,0.0,1.0
2022-03-08,4.27,4.39,4.2,4.26,12653,4.27,4.39,4.2,4.26,12653,0.0,1.0
2022-03-09,4.4,4.48,4.2923,4.3,21292,4.4,4.48,4.2923,4.3,21292,0.0,1.0
2022-03-10,4.4,4.49,4.346,4.46,3846,4.4,4.49,4.346,4.46,3846,0.0,1.0
2022-03-11,3.96,4.3211,3.9,4.29,21363,3.96,4.3211,3.9,4.29,21363,0.0,1.0
2022-03-14,3.9,4.3031,3.9,4.13,4056,3.9,4.3031,3.9,4.13,4056,0.0,1.0
2022-03-15,3.9,4.125,3.75,3.7538,3895,3.9,4.125,3.75,3.7538,3895,0.0,1.0
2022-03-16,4.28,4.28,3.96,4.0,19557,4.28,4.28,3.96,4.0,19557,0.0,1.0
2022-03-17,4.51,4.68,3.7838,3.88,16906,4.51,4.68,3.7838,3.88,16906,0.0,1.0
2022-03-18,5.31,5.31,3.79,4.14,43407,5.31,5.31,3.79,4.14,43407,0.0,1.0
2022-03-21,5.03,5.35,4.76,5.34,52422,5.03,5.35,4.76,5.34,52422,0.0,1.0
2022-03-22,5.29,5.29,5.0,5.29,10574,5.29,5.29,5.0,5.29,10574,0.0,1.0
2022-03-23,5.11,5.11,4.92,4.92,1234,5.11,5.11,4.92,4.92,1234,0.0,1.0
2022-03-24,5.36,5.605,5.11,5.11,15262,5.36,5.605,5.11,5.11,15262,0.0,1.0
2022-03-25,5.19,5.45,5.11,5.45,2367,5.19,5.45,5.11,5.45,2367,0.0,1.0
2022-03-28,5.25,5.25,5.06,5.06,2931,5.25,5.25,5.06,5.06,2931,0.0,1.0
2022-03-29,5.36,5.435,5.2677,5.2677,2246,5.36,5.435,5.2677,5.2677,2246,0.0,1.0
2022-03-30,5.35,5.4,5.11,5.4,1981,5.35,5.4,5.11,5.4,1981,0.0,1.0
2022-03-31,4.89,5.1,4.89,5.1,2633,4.89,5.1,4.89,5.1,2633,0.0,1.0
2022-04-01,5.1,5.29,4.9,4.9,6185,5.1,5.29,4.9,4.9,6185,0.0,1.0
2022-04-04,5.4,5.7864,5.11,5.6,30582,5.4,5.7864,5.11,5.6,30582,0.0,1.0
2022-04-05,5.37,5.76,5.3,5.62,7358,5.37,5.76,5.3,5.62,7358,0.0,1.0
2022-04-06,5.05,5.38,5.0129,5.38,5011,5.05,5.38,5.0129,5.38,5011,0.0,1.0
2022-04-07,5.0,5.36,5.0,5.05,14535,5.0,5.36,5.0,5.05,14535,0.0,1.0
2022-04-08,5.0,5.79,5.0,5.5,16768,5.0,5.79,5.0,5.5,16768,0.0,1.0
2022-04-11,5.11,5.1773,5.0,5.0,11025,5.11,5.1773,5.0,5.0,11025,0.0,1.0
2022-04-12,5.07,5.2889,5.0,5.2889,7836,5.07,5.2889,5.0,5.2889,7836,0.0,1.0
2022-04-13,5.1127,5.3,4.99,4.99,10993,5.1127,5.3,4.99,4.99,10993,0.0,1.0
2022-04-14,5.03,5.25,5.0127,5.1,5884,5.03,5.25,5.0127,5.1,5884,0.0,1.0
2022-04-18,4.9,5.1632,4.869,5.0476,2195,4.9,5.1632,4.869,5.0476,2195,0.0,1.0
2022-04-19,4.9005,5.1676,4.9005,5.1676,3611,4.9005,5.1676,4.9005,5.1676,3611,0.0,1.0
2022-04-20,4.5527,4.7364,4.41,4.5827,5726,4.5527,4.7364,4.41,4.5827,5726,0.0,1.0
2022-04-21,4.4,4.75,4.3689,4.5,5206,4.4,4.75,4.3689,4.5,5206,0.0,1.0
2022-04-22,4.29,4.69,4.29,4.53,3005,4.29,4.69,4.29,4.53,3005,0.0,1.0
2022-04-25,4.68,4.68,4.29,4.5,8835,4.68,4.68,4.29,4.5,8835,0.0,1.0
2022-04-26,4.2,4.5,4.1,4.4434,4611,4.2,4.5,4.1,4.4434,4611,0.0,1.0
2022-04-27,4.42,4.42,4.15,4.2,8437,4.42,4.42,4.15,4.2,8437,0.0,1.0
2022-04-28,4.36,4.58,4.2982,4.2982,1408,4.36,4.58,4.2982,4.2982,1408,0.0,1.0
2022-04-29,4.615,4.615,4.44,4.44,1674,4.615,4.615,4.44,4.44,1674,0.0,1.0
2022-05-02,4.51,4.84,4.51,4.84,1934,4.51,4.84,4.51,4.84,1934,0.0,1.0
2022-05-03,4.5,4.8663,4.46,4.4697,5815,4.5,4.8663,4.46,4.4697,5815,0.0,1.0
2022-05-04,4.3,4.52,4.12,4.51,16335,4.3,4.52,4.12,4.51,16335,0.0,1.0
2022-05-05,4.29,4.3676,4.0,4.33,21492,4.29,4.3676,4.0,4.33,21492,0.0,1.0
2022-05-06,4.185,4.29,3.9482,4.16,2863,4.185,4.29,3.9482,4.16,2863,0.0,1.0
2022-05-09,4.1,4.16,3.8373,4.16,2051,4.1,4.16,3.8373,4.16,2051,0.0,1.0
2022-05-10,4.0,4.1178,3.91,3.91,5203,4.0,4.1178,3.91,3.91,5203,0.0,1.0
2022-05-11,4.0,4.0,3.92,3.9728,1615,4.0,4.0,3.92,3.9728,1615,0.0,1.0
2022-05-12,3.8,4.08,3.661,4.01,18871,3.8,4.08,3.661,4.01,18871,0.0,1.0
2022-05-13,3.94,4.0,3.78,4.0,4607,3.94,4.0,3.78,4.0,4607,0.0,1.0
2022-05-16,4.2,4.32,3.775,3.99,2011,4.2,4.32,3.775,3.99,2011,0.0,1.0
2022-05-17,4.63,4.63,4.26,4.27,4277,4.63,4.63,4.26,4.27,4277,0.0,1.0
2022-05-18,4.31,4.61,4.25,4.6,22453,4.31,4.61,4.25,4.6,22453,0.0,1.0
2022-05-19,4.35,4.4,4.06,4.08,4090,4.35,4.4,4.06,4.08,4090,0.0,1.0
2022-05-20,4.25,4.25,4.25,4.25,1259,4.25,4.25,4.25,4.25,1259,0.0,1.0
2022-05-23,4.25,4.25,4.17,4.17,495,4.25,4.25,4.17,4.17,495,0.0,1.0
2022-05-24,4.16,4.23,4.16,4.225,3015,4.16,4.23,4.16,4.225,3015,0.0,1.0
2022-05-25,4.215,4.215,4.2,4.2,480,4.215,4.215,4.2,4.2,480,0.0,1.0
2022-05-26,4.52,4.54,4.0601,4.42,4745,4.52,4.54,4.0601,4.42,4745,0.0,1.0
2022-05-27,4.17,4.52,4.17,4.4885,1928,4.17,4.52,4.17,4.4885,1928,0.0,1.0
2022-05-31,4.016,4.016,4.0,4.0,1006,4.016,4.016,4.0,4.0,1006,0.0,1.0
2022-06-01,4.11,4.11,3.9999,4.0,3455,4.11,4.11,3.9999,4.0,3455,0.0,1.0
2022-06-02,4.55,4.55,4.0084,4.0084,1944,4.55,4.55,4.0084,4.0084,1944,0.0,1.0
2022-06-03,4.75,4.75,4.35,4.35,1813,4.75,4.75,4.35,4.35,1813,0.0,1.0
2022-06-06,4.7132,4.749,4.38,4.749,4847,4.7132,4.749,4.38,4.749,4847,0.0,1.0
2022-06-07,4.48,4.5,4.3325,4.405,1827,4.48,4.5,4.3325,4.405,1827,0.0,1.0
2022-06-08,4.66,4.66,4.28,4.37,3106,4.66,4.66,4.28,4.37,3106,0.0,1.0
2022-06-09,4.75,4.75,4.505,4.505,1155,4.75,4.75,4.505,4.505,1155,0.0,1.0
2022-06-10,4.565,4.565,4.55,4.55,21163,4.565,4.565,4.55,4.55,21163,0.0,1.0
2022-06-13,3.86,4.4,3.86,4.3792,3690,3.86,4.4,3.86,4.3792,3690,0.0,1.0
2022-06-14,3.91,3.995,3.9,3.9071,1759,3.91,3.995,3.9,3.9071,1759,0.0,1.0
2022-06-15,4.0,4.35,3.55,3.55,12737,4.0,4.35,3.55,3.55,12737,0.0,1.0
2022-06-16,3.77,4.21,3.77,3.82,5621,3.77,4.21,3.77,3.82,5621,0.0,1.0
2022-06-17,3.62,3.86,3.62,3.75,12020,3.62,3.86,3.62,3.75,12020,0.0,1.0
2022-06-21,3.38,3.86,3.38,3.62,21495,3.38,3.86,3.38,3.62,21495,0.0,1.0
2022-06-22,2.97,3.59,2.97,3.55,6690,2.97,3.59,2.97,3.55,6690,0.0,1.0
2022-06-23,3.35,3.769,3.1,3.1,12247,3.35,3.769,3.1,3.1,12247,0.0,1.0
2022-06-24,3.35,3.73,3.35,3.73,3375,3.35,3.73,3.35,3.73,3375,0.0,1.0
2022-06-27,3.65,3.91,3.4609,3.67,5290,3.65,3.91,3.4609,3.67,5290,0.0,1.0
2022-06-28,3.94,4.05,3.58,4.05,1632,3.94,4.05,3.58,4.05,1632,0.0,1.0
2022-06-29,3.66,3.69,3.66,3.673,2085,3.66,3.69,3.66,3.673,2085,0.0,1.0
2022-06-30,3.89,3.89,3.89,3.89,787,3.89,3.89,3.89,3.89,787,0.0,1.0
2022-07-01,3.66,3.75,3.61,3.67,3188,3.66,3.75,3.61,3.67,3188,0.0,1.0
2022-07-05,3.55,3.9,3.31,3.31,3451,3.55,3.9,3.31,3.31,3451,0.0,1.0
2022-07-06,3.7,3.7126,3.42,3.7126,1623,3.7,3.7126,3.42,3.7126,1623,0.0,1.0
2022-07-07,3.52,3.52,3.52,3.52,705,3.52,3.52,3.52,3.52,705,0.0,1.0
2022-07-08,3.5,3.7,3.5,3.7,4265,3.5,3.7,3.5,3.7,4265,0.0,1.0
2022-07-11,3.7,4.0,3.31,3.31,8963,3.7,4.0,3.31,3.31,8963,0.0,1.0
2022-07-12,3.89,3.9,3.6234,3.86,3905,3.89,3.9,3.6234,3.86,3905,0.0,1.0
2022-07-13,3.93,3.9403,3.93,3.93,1316,3.93,3.9403,3.93,3.93,1316,0.0,1.0
2022-07-14,4.2,4.2,3.99,3.99,1657,4.2,4.2,3.99,3.99,1657,0.0,1.0
2022-07-15,4.15,4.2,4.1499,4.2,3901,4.15,4.2,4.1499,4.2,3901,0.0,1.0
2022-07-18,4.2,4.2,4.19,4.19,1545,4.2,4.2,4.19,4.19,1545,0.0,1.0
2022-07-19,3.95,4.215,3.95,4.21,2233,3.95,4.215,3.95,4.21,2233,0.0,1.0
2022-07-20,3.92,4.09,3.92,3.95,2220,3.92,4.09,3.92,3.95,2220,0.0,1.0
2022-07-21,4.01,4.1829,4.01,4.1829,408,4.01,4.1829,4.01,4.1829,408,0.0,1.0
2022-07-22,4.21,4.21,4.1001,4.1001,671,4.21,4.21,4.1001,4.1001,671,0.0,1.0
2022-07-25,4.11,4.22,4.11,4.22,1047,4.11,4.22,4.11,4.22,1047,0.0,1.0
2022-07-26,3.85,4.3,3.85,3.92,5036,3.85,4.3,3.85,3.92,5036,0.0,1.0
2022-07-27,3.7801,3.85,3.7801,3.82,1356,3.7801,3.85,3.7801,3.82,1356,0.0,1.0
2022-07-28,3.78,4.02,3.78,3.7841,2477,3.78,4.02,3.78,3.7841,2477,0.0,1.0
2022-07-29,4.12,4.12,3.75,3.78,2441,4.12,4.12,3.75,3.78,2441,0.0,1.0
2022-08-01,4.03,4.1499,3.93,4.12,1678,4.03,4.1499,3.93,4.12,1678,0.0,1.0
2022-08-02,4.125,4.125,4.03,4.03,906,4.125,4.125,4.03,4.03,906,0.0,1.0
2022-08-03,4.23,4.49,4.15,4.22,17012,4.23,4.49,4.15,4.22,17012,0.0,1.0
2022-08-04,4.12,4.12,3.88,3.9438,1489,4.12,4.12,3.88,3.9438,1489,0.0,1.0
2022-08-05,4.11,4.11,4.11,4.11,344,4.11,4.11,4.11,4.11,344,0.0,1.0
2022-08-08,4.225,4.2538,4.11,4.11,1369,4.225,4.2538,4.11,4.11,1369,0.0,1.0
2022-08-09,4.2,4.28,3.92,4.2,2428,4.2,4.28,3.92,4.2,2428,0.0,1.0
2022-08-10,4.21,4.5,4.21,4.305,1104,4.21,4.5,4.21,4.305,1104,0.0,1.0
2022-08-11,4.25,4.25,4.01,4.01,1498,4.25,4.25,4.01,4.01,1498,0.0,1.0
2022-08-12,4.22,4.22,4.22,4.22,222,4.22,4.22,4.22,4.22,222,0.0,1.0
2022-08-15,4.02,4.37,4.01,4.37,953,4.02,4.37,4.01,4.37,953,0.0,1.0
2022-08-16,4.28,4.28,4.0001,4.1837,3581,4.28,4.28,4.0001,4.1837,3581,0.0,1.0
2022-08-17,3.97,4.05,3.9144,4.005,3028,3.97,4.05,3.9144,4.005,3028,0.0,1.0
2022-08-18,4.05,4.5,4.0,4.01,15064,4.05,4.5,4.0,4.01,15064,0.0,1.0
2022-08-19,3.9649,4.205,3.9649,4.205,1251,3.9649,4.205,3.9649,4.205,1251,0.0,1.0
2022-08-22,4.03,4.37,3.98,4.37,1695,4.03,4.37,3.98,4.37,1695,0.0,1.0
2022-08-23,4.0,4.17,4.0,4.0,4567,4.0,4.17,4.0,4.0,4567,0.0,1.0
2022-08-24,4.0,4.15,3.96,3.96,1922,4.0,4.15,3.96,3.96,1922,0.0,1.0
2022-08-25,4.12,4.13,3.96,4.12,787,4.12,4.13,3.96,4.12,787,0.0,1.0
2022-08-26,4.12,4.12,3.96,3.96,3594,4.12,4.12,3.96,3.96,3594,0.0,1.0
2022-08-29,4.0,4.0921,4.0,4.01,3743,4.0,4.0921,4.0,4.01,3743,0.0,1.0
2022-08-30,4.0,4.0,4.0,4.0,164,4.0,4.0,4.0,4.0,164,0.0,1.0
2022-08-31,4.03,4.12,4.0,4.12,1971,4.03,4.12,4.0,4.12,1971,0.0,1.0
2022-09-01,3.91,4.09,3.88,4.0,1388,3.91,4.09,3.88,4.0,1388,0.0,1.0
2022-09-02,4.03,4.03,3.91,3.98,3350,4.03,4.03,3.91,3.98,3350,0.0,1.0
2022-09-06,3.81,4.02,3.81,3.93,5216,3.81,4.02,3.81,3.93,5216,0.0,1.0
2022-09-07,3.67,3.94,3.55,3.71,3525,3.67,3.94,3.55,3.71,3525,0.0,1.0
2022-09-08,3.67,3.67,3.67,3.67,1841,3.67,3.67,3.67,3.67,1841,0.0,1.0
2022-09-09,3.62,3.72,3.62,3.72,2768,3.62,3.72,3.62,3.72,2768,0.0,1.0
2022-09-12,3.52,3.6499,3.52,3.52,2912,3.52,3.6499,3.52,3.52,2912,0.0,1.0
2022-09-13,3.62,3.79,3.4413,3.46,3307,3.62,3.79,3.4413,3.46,3307,0.0,1.0
2022-09-14,3.12,3.6999,3.12,3.6999,12854,3.12,3.6999,3.12,3.6999,12854,0.0,1.0
2022-09-15,3.21,3.45,3.1359,3.45,5902,3.21,3.45,3.1359,3.45,5902,0.0,1.0
2022-09-16,4.21,4.21,3.21,3.35,21247,4.21,4.21,3.21,3.35,21247,0.0,1.0
2022-09-19,4.39,4.39,3.8,4.14,8754,4.39,4.39,3.8,4.14,8754,0.0,1.0
2022-09-20,4.55,4.55,4.34,4.34,6753,4.55,4.55,4.34,4.34,6753,0.0,1.0
2022-09-21,4.75,4.75,4.5,4.65,7774,4.75,4.75,4.5,4.65,7774,0.0,1.0
2022-09-22,4.9,4.9,4.69,4.86,4570,4.9,4.9,4.69,4.86,4570,0.0,1.0
2022-09-23,4.92,4.92,4.56,4.7,6320,4.92,4.92,4.56,4.7,6320,0.0,1.0
2022-09-26,4.6297,4.92,4.6297,4.92,1238,4.6297,4.92,4.6297,4.92,1238,0.0,1.0
2022-09-27,4.2673,4.49,4.23,4.4307,3682,4.2673,4.49,4.23,4.4307,3682,0.0,1.0
2022-09-28,4.18,4.28,4.18,4.22,1720,4.18,4.28,4.18,4.22,1720,0.0,1.0
2022-09-29,4.34,4.34,3.9098,4.3,4661,4.34,4.34,3.9098,4.3,4661,0.0,1.0
2022-09-30,4.22,4.38,4.01,4.3,2307,4.22,4.38,4.01,4.3,2307,0.0,1.0
2022-10-03,4.16,4.2,4.0,4.1,14123,4.16,4.2,4.0,4.1,14123,0.0,1.0
2022-10-04,4.06,4.15,4.06,4.11,2757,4.06,4.15,4.06,4.11,2757,0.0,1.0
2022-10-05,4.07,4.26,4.05,4.05,4979,4.07,4.26,4.05,4.05,4979,0.0,1.0
2022-10-06,4.07,4.07,4.07,4.07,327,4.07,4.07,4.07,4.07,327,0.0,1.0
2022-10-07,4.11,4.11,4.1,4.1,856,4.11,4.11,4.1,4.1,856,0.0,1.0
2022-10-10,3.69,4.0,3.53,4.0,12339,3.69,4.0,3.53,4.0,12339,0.0,1.0
2022-10-11,3.72,3.985,3.5766,3.9651,5546,3.72,3.985,3.5766,3.9651,5546,0.0,1.0
2022-10-12,3.6909,3.6909,3.6535,3.6535,1612,3.6909,3.6909,3.6535,3.6535,1612,0.0,1.0
2022-10-13,3.79,3.79,3.6,3.61,5507,3.79,3.79,3.6,3.61,5507,0.0,1.0
2022-10-14,3.49,3.73,3.4,3.73,5690,3.49,3.73,3.4,3.73,5690,0.0,1.0
2022-10-17,3.4,3.45,3.4,3.4145,1327,3.4,3.45,3.4,3.4145,1327,0.0,1.0
2022-10-18,3.27,3.4,3.2003,3.3,3311,3.27,3.4,3.2003,3.3,3311,0.0,1.0
2022-10-19,3.51,3.7525,3.4,3.4,10710,3.51,3.7525,3.4,3.4,10710,0.0,1.0
2022-10-20,3.49,3.5,3.481,3.49,890,3.49,3.5,3.481,3.49,890,0.0,1.0
2022-10-21,3.5,3.51,3.49,3.51,602,3.5,3.51,3.49,3.51,602,0.0,1.0
2022-10-24,3.5,3.5,3.5,3.5,88,3.5,3.5,3.5,3.5,88,0.0,1.0
2022-10-25,3.5,3.716,3.5,3.5,9183,3.5,3.716,3.5,3.5,9183,0.0,1.0
2022-10-26,3.23,3.41,3.2,3.38,7698,3.23,3.41,3.2,3.38,7698,0.0,1.0
2022-10-27,3.34,3.42,2.92,3.2488,16625,3.34,3.42,2.92,3.2488,16625,0.0,1.0
2022-10-28,3.105,3.24,2.95,3.24,10699,3.105,3.24,2.95,3.24,10699,0.0,1.0
2022-10-31,2.92,3.12,2.92,2.98,10904,2.92,3.12,2.92,2.98,10904,0.0,1.0
2022-11-01,2.92,3.15,2.92,2.95,39497,2.92,3.15,2.92,2.95,39497,0.0,1.0
2022-11-02,2.91,2.96,2.83,2.92,4565,2.91,2.96,2.83,2.92,4565,0.0,1.0
2022-11-03,3.0,3.0325,2.82,3.0,1949,3.0,3.0325,2.82,3.0,1949,0.0,1.0
2022-11-04,2.895,2.895,2.85,2.85,1900,2.895,2.895,2.85,2.85,1900,0.0,1.0
2022-11-07,3.0,3.14,2.91,2.9999,5233,3.0,3.14,2.91,2.9999,5233,0.0,1.0
2022-11-08,3.28,3.4,3.0467,3.0467,9388,3.28,3.4,3.0467,3.0467,9388,0.0,1.0
2022-11-09,3.28,3.2999,3.0328,3.2999,1553,3.28,3.2999,3.0328,3.2999,1553,0.0,1.0
2022-11-10,3.01,3.1574,3.01,3.1574,1976,3.01,3.1574,3.01,3.1574,1976,0.0,1.0
2022-11-11,2.87,3.2733,2.85,3.1701,11152,2.87,3.2733,2.85,3.1701,11152,0.0,1.0
2022-11-14,3.21,3.29,3.0,3.29,6333,3.21,3.29,3.0,3.29,6333,0.0,1.0
2022-11-15,2.9,3.24,2.9,3.24,3370,2.9,3.24,2.9,3.24,3370,0.0,1.0
2022-11-16,2.83,2.88,2.73,2.85,12039,2.83,2.88,2.73,2.85,12039,0.0,1.0
2022-11-17,2.695,2.85,2.6447,2.85,2185,2.695,2.85,2.6447,2.85,2185,0.0,1.0
2022-11-18,2.55,2.755,2.44,2.6501,17202,2.55,2.755,2.44,2.6501,17202,0.0,1.0
2022-11-21,2.3,2.6747,2.2,2.53,16164,2.3,2.6747,2.2,2.53,16164,0.0,1.0
2022-11-22,2.4,2.61,2.4,2.5,16485,2.4,2.61,2.4,2.5,16485,0.0,1.0
2022-11-23,2.28,2.5,2.27,2.4,14130,2.28,2.5,2.27,2.4,14130,0.0,1.0
2022-11-25,2.01,2.1,1.85,1.85,14191,2.01,2.1,1.85,1.85,14191,0.0,1.0
2022-11-28,2.1,2.4,1.98,2.4,24863,2.1,2.4,1.98,2.4,24863,0.0,1.0
2022-11-29,2.01,2.26,2.01,2.111,17534,2.01,2.26,2.01,2.111,17534,0.0,1.0
2022-11-30,2.01,2.11,2.01,2.09,2210,2.01,2.11,2.01,2.09,2210,0.0,1.0
2022-12-01,2.25,2.4,2.0728,2.12,57991,2.25,2.4,2.0728,2.12,57991,0.0,1.0
2022-12-02,2.25,2.32,2.2,2.3,36504,2.25,2.32,2.2,2.3,36504,0.0,1.0
2022-12-05,2.07,2.37,2.05,2.33,8313,2.07,2.37,2.05,2.33,8313,0.0,1.0
2022-12-06,1.92,2.095,1.9,2.095,20187,1.92,2.095,1.9,2.095,20187,0.0,1.0
2022-12-07,1.95,1.95,1.84,1.94,25352,1.95,1.95,1.84,1.94,25352,0.0,1.0
2022-12-08,1.92,2.2,1.8701,1.92,11627,1.92,2.2,1.8701,1.92,11627,0.0,1.0
2022-12-09,1.87,2.26,1.87,2.02,16168,1.87,2.26,1.87,2.02,16168,0.0,1.0
2022-12-12,1.79,1.87,1.725,1.87,13328,1.79,1.87,1.725,1.87,13328,0.0,1.0
2022-12-13,1.99,2.11,1.78,1.78,17311,1.99,2.11,1.78,1.78,17311,0.0,1.0
2022-12-14,1.9,2.11,1.9,2.11,34000,1.9,2.11,1.9,2.11,34000,0.0,1.0
2022-12-15,1.68,1.9,1.65,1.9,49154,1.68,1.9,1.65,1.9,49154,0.0,1.0
2022-12-16,1.58,1.81,1.58,1.66,41174,1.58,1.81,1.58,1.66,41174,0.0,1.0
2022-12-19,1.49,1.7028,1.49,1.64,50727,1.49,1.7028,1.49,1.64,50727,0.0,1.0
2022-12-20,1.39,1.67,1.28,1.67,50684,1.39,1.67,1.28,1.67,50684,0.0,1.0
2022-12-21,1.43,1.52,1.4,1.52,5490,1.43,1.52,1.4,1.52,5490,0.0,1.0
2022-12-22,1.33,1.43,1.3,1.43,16589,1.33,1.43,1.3,1.43,16589,0.0,1.0
2022-12-23,1.29,1.47,1.29,1.405,102999,1.29,1.47,1.29,1.405,102999,0.0,1.0
2022-12-27,1.04,1.29,1.04,1.26,23608,1.04,1.29,1.04,1.26,23608,0.0,1.0
2022-12-28,0.94,1.24,0.8311,1.04,54774,0.94,1.24,0.8311,1.04,54774,0.0,1.0
2022-12-29,0.9916,1.04,0.9541,0.9541,40891,0.9916,1.04,0.9541,0.9541,40891,0.0,1.0
2022-12-30,1.24,1.2726,0.99,0.99,11370,1.24,1.2726,0.99,0.99,11370,0.0,1.0
2023-01-03,1.1,1.24,1.1,1.24,18542,1.1,1.24,1.1,1.24,18542,0.0,1.0
2023-01-04,1.49,1.49,1.26,1.4,27356,1.49,1.49,1.26,1.4,27356,0.0,1.0
2023-01-05,1.43,1.49,1.38,1.45,16519,1.43,1.49,1.38,1.45,16519,0.0,1.0
2023-01-06,1.4,1.42,1.35,1.38,14060,1.4,1.42,1.35,1.38,14060,0.0,1.0
2023-01-09,1.5154,1.625,1.36,1.36,28277,1.5154,1.625,1.36,1.36,28277,0.0,1.0
2023-01-10,1.9,1.9,1.36,1.41,25051,1.9,1.9,1.36,1.41,25051,0.0,1.0
2023-01-11,1.97,2.01,1.8305,1.95,15691,1.97,2.01,1.8305,1.95,15691,0.0,1.0
2023-01-12,1.95,1.95,1.8,1.87,9768,1.95,1.95,1.8,1.87,9768,0.0,1.0
2023-01-13,2.2,2.22,1.97,1.97,14554,2.2,2.22,1.97,1.97,14554,0.0,1.0
2023-01-17,2.47,2.49,2.1512,2.18,19367,2.47,2.49,2.1512,2.18,19367,0.0,1.0
2023-01-18,2.35,2.61,2.31,2.5348,14136,2.35,2.61,2.31,2.5348,14136,0.0,1.0
2023-01-19,2.8007,2.81,2.3819,2.45,18965,2.8007,2.81,2.3819,2.45,18965,0.0,1.0
2023-01-20,2.66,2.91,2.6402,2.91,15049,2.66,2.91,2.6402,2.91,15049,0.0,1.0
2023-01-23,2.69,2.69,2.341,2.36,24949,2.69,2.69,2.341,2.36,24949,0.0,1.0
2023-01-24,3.0,3.1699,2.72,2.72,48860,3.0,3.1699,2.72,2.72,48860,0.0,1.0
2023-01-25,3.58,3.59,3.0311,3.0311,49106,3.58,3.59,3.0311,3.0311,49106,0.0,1.0
2023-01-26,3.41,3.76,3.26,3.76,37653,3.41,3.76,3.26,3.76,37653,0.0,1.0
2023-01-27,3.29,3.56,3.05,3.4,31732,3.29,3.56,3.05,3.4,31732,0.0,1.0
2023-01-30,3.27,3.45,3.17,3.45,8733,3.27,3.45,3.17,3.45,8733,0.0,1.0
2023-01-31,2.98,3.26,2.93,3.25,15757,2.98,3.26,2.93,3.25,15757,0.0,1.0
2023-02-01,2.75,2.908,2.7224,2.908,3752,2.75,2.908,2.7224,2.908,3752,0.0,1.0
2023-02-02,3.0,3.0699,2.8807,2.9,10601,3.0,3.0699,2.8807,2.9,10601,0.0,1.0
2023-02-03,2.86,2.94,2.86,2.925,6136,2.86,2.94,2.86,2.925,6136,0.0,1.0
2023-02-06,2.72,2.94,2.62,2.94,7828,2.72,2.94,2.62,2.94,7828,0.0,1.0
2023-02-07,2.56,2.72,2.56,2.6,12872,2.56,2.72,2.56,2.6,12872,0.0,1.0
2023-02-08,2.89,2.89,2.5602,2.58,14928,2.89,2.89,2.5602,2.58,14928,0.0,1.0
2023-02-09,2.84,3.07,2.7069,3.07,12097,2.84,3.07,2.7069,3.07,12097,0.0,1.0
2023-02-10,2.735,2.735,2.7,2.7,1249,2.735,2.735,2.7,2.7,1249,0.0,1.0
2023-02-13,2.6803,2.8,2.6803,2.8,1837,2.6803,2.8,2.6803,2.8,1837,0.0,1.0
2023-02-14,2.7757,2.8,2.7757,2.8,626,2.7757,2.8,2.7757,2.8,626,0.0,1.0
2023-02-15,2.66,2.75,2.613,2.65,6298,2.66,2.75,2.613,2.65,6298,0.0,1.0
2023-02-16,2.73,2.8088,2.6764,2.8088,3051,2.73,2.8088,2.6764,2.8088,3051,0.0,1.0
2023-02-17,2.78,2.8748,2.56,2.72,12580,2.78,2.8748,2.56,2.72,12580,0.0,1.0
2023-02-21,2.6,3.16,2.52,3.16,14831,2.6,3.16,2.52,3.16,14831,0.0,1.0
2023-02-22,2.58,2.74,2.55,2.6,2997,2.58,2.74,2.55,2.6,2997,0.0,1.0
2023-02-23,2.4,2.7219,2.4,2.7219,9303,2.4,2.7219,2.4,2.7219,9303,0.0,1.0
2023-02-24,2.54,2.55,2.5,2.5,5489,2.54,2.55,2.5,2.5,5489,0.0,1.0
2023-02-27,2.575,2.67,2.56,2.56,2412,2.575,2.67,2.56,2.56,2412,0.0,1.0
2023-02-28,2.61,2.65,2.59,2.59,2039,2.61,2.65,2.59,2.59,2039,0.0,1.0
2023-03-01,2.73,2.73,2.73,2.73,1496,2.73,2.73,2.73,2.73,1496,0.0,1.0
2023-03-02,2.775,2.88,2.7,2.84,3289,2.775,2.88,2.7,2.84,3289,0.0,1.0
2023-03-03,2.76,2.8431,2.73,2.73,3743,2.76,2.8431,2.73,2.73,3743,0.0,1.0
2023-03-06,3.06,3.6,3.0,3.6,142095,3.06,3.6,3.0,3.6,142095,0.0,1.0
2023-03-07,2.66,3.2699,2.65,2.97,28476,2.66,3.2699,2.65,2.97,28476,0.0,1.0
2023-03-08,2.2,2.806,2.0,2.66,122747,2.2,2.806,2.0,2.66,122747,0.0,1.0
2023-03-09,2.09,2.3,2.0,2.2,8190,2.09,2.3,2.0,2.2,8190,0.0,1.0
2023-03-10,1.97,2.41,1.9,2.3,23675,1.97,2.41,1.9,2.3,23675,0.0,1.0
2023-03-13,1.88,1.99,1.75,1.99,12165,1.88,1.99,1.75,1.99,12165,0.0,1.0
2023-03-14,1.72,1.9,1.72,1.85,9035,1.72,1.9,1.72,1.85,9035,0.0,1.0
2023-03-15,1.66,1.86,1.62,1.65,20887,1.66,1.86,1.62,1.65,20887,0.0,1.0
2023-03-16,1.75,1.9399,1.72,1.79,32131,1.75,1.9399,1.72,1.79,32131,0.0,1.0
2023-03-17,1.9,1.93,1.63,1.75,58783,1.9,1.93,1.63,1.75,58783,0.0,1.0
2023-03-20,1.75,1.89,1.74,1.89,2732,1.75,1.89,1.74,1.89,2732,0.0,1.0
2023-03-21,1.61,1.7782,1.6,1.62,19325,1.61,1.7782,1.6,1.62,19325,0.0,1.0
2023-03-22,1.65,1.77,1.65,1.65,9390,1.65,1.77,1.65,1.65,9390,0.0,1.0
2023-03-23,1.55,1.77,1.46,1.77,20300,1.55,1.77,1.46,1.77,20300,0.0,1.0
2023-03-24,1.46,1.58,1.41,1.47,8870,1.46,1.58,1.41,1.47,8870,0.0,1.0
2023-03-27,1.6,1.6,1.49,1.5,17949,1.6,1.6,1.49,1.5,17949,0.0,1.0
2023-03-28,1.55,1.6199,1.54,1.55,2926,1.55,1.6199,1.54,1.55,2926,0.0,1.0
2023-03-29,1.67,1.74,1.67,1.6899,1903,1.67,1.74,1.67,1.6899,1903,0.0,1.0
2023-03-30,1.61,1.87,1.61,1.745,8280,1.61,1.87,1.61,1.745,8280,0.0,1.0
2023-03-31,1.67,1.7099,1.6276,1.7,1827,1.67,1.7099,1.6276,1.7,1827,0.0,1.0
2023-04-03,1.7,1.83,1.61,1.73,13536,1.7,1.83,1.61,1.73,13536,0.0,1.0
2023-04-04,1.54,1.71,1.54,1.71,2629,1.54,1.71,1.54,1.71,2629,0.0,1.0
2023-04-05,1.51,1.6201,1.5,1.62,4124,1.51,1.6201,1.5,1.62,4124,0.0,1.0
2023-04-06,1.58,1.62,1.47,1.47,1873,1.58,1.62,1.47,1.47,1873,0.0,1.0
2023-04-10,1.58,1.7,1.58,1.63,2438,1.58,1.7,1.58,1.63,2438,0.0,1.0
2023-04-11,1.48,1.635,1.47,1.635,7560,1.48,1.635,1.47,1.635,7560,0.0,1.0
2023-04-12,1.43,1.49,1.42,1.48,2775,1.43,1.49,1.42,1.48,2775,0.0,1.0
2023-04-13,1.5,1.53,1.46,1.46,2969,1.5,1.53,1.46,1.46,2969,0.0,1.0
2023-04-14,1.61,1.65,1.5,1.5,4298,1.61,1.65,1.5,1.5,4298,0.0,1.0
2023-04-17,1.65,1.69,1.6,1.69,26895,1.65,1.69,1.6,1.69,26895,0.0,1.0
2023-04-18,1.56,1.65,1.52,1.63,5714,1.56,1.65,1.52,1.63,5714,0.0,1.0
2023-04-19,1.619,1.64,1.6,1.6,801,1.619,1.64,1.6,1.6,801,0.0,1.0
2023-04-20,1.619,1.619,1.619,1.619,156,1.619,1.619,1.619,1.619,156,0.0,1.0
2023-04-21,1.6597,1.7,1.65,1.65,2848,1.6597,1.7,1.65,1.65,2848,0.0,1.0
2023-04-24,1.61,1.6706,1.49,1.49,1575,1.61,1.6706,1.49,1.49,1575,0.0,1.0
2023-04-25,1.64,1.64,1.58,1.58,1119,1.64,1.64,1.58,1.58,1119,0.0,1.0
2023-04-26,1.55,1.59,1.55,1.5886,3078,1.55,1.59,1.55,1.5886,3078,0.0,1.0
2023-04-27,1.55,1.7,1.55,1.7,9865,1.55,1.7,1.55,1.7,9865,0.0,1.0
2023-04-28,1.62,1.62,1.62,1.62,585,1.62,1.62,1.62,1.62,585,0.0,1.0
2023-05-01,1.55,1.64,1.55,1.64,1154,1.55,1.64,1.55,1.64,1154,0.0,1.0
2023-05-02,1.507,1.6,1.44,1.51,7874,1.507,1.6,1.44,1.51,7874,0.0,1.0
2023-05-03,1.54,1.66,1.54,1.66,3003,1.54,1.66,1.54,1.66,3003,0.0,1.0
2023-05-04,1.54,1.68,1.54,1.5587,5242,1.54,1.68,1.54,1.5587,5242,0.0,1.0
2023-05-05,1.48,1.55,1.38,1.55,27793,1.48,1.55,1.38,1.55,27793,0.0,1.0
2023-05-08,1.34,1.514,1.26,1.514,22871,1.34,1.514,1.26,1.514,22871,0.0,1.0
2023-05-09,1.28,1.34,1.26,1.34,6665,1.28,1.34,1.26,1.34,6665,0.0,1.0
2023-05-10,1.35,1.39,1.3,1.3,1929,1.35,1.39,1.3,1.3,1929,0.0,1.0
2023-05-11,1.3,1.37,1.3,1.3431,1802,1.3,1.37,1.3,1.3431,1802,0.0,1.0
2023-05-12,1.25,1.45,1.24,1.3,12233,1.25,1.45,1.24,1.3,12233,0.0,1.0
2023-05-15,1.36,1.41,1.27,1.35,8585,1.36,1.41,1.27,1.35,8585,0.0,1.0
2023-05-16,1.39,1.39,1.39,1.39,713,1.39,1.39,1.39,1.39,713,0.0,1.0
2023-05-17,1.25,1.3976,1.25,1.34,5124,1.25,1.3976,1.25,1.34,5124,0.0,1.0
2023-05-18,1.3,1.46,1.26,1.41,9346,1.3,1.46,1.26,1.41,9346,0.0,1.0
2023-05-19,1.33,1.39,1.2714,1.36,15505,1.33,1.39,1.2714,1.36,15505,0.0,1.0
2023-05-22,1.25,1.48,1.2101,1.36,13930,1.25,1.48,1.2101,1.36,13930,0.0,1.0
2023-05-23,1.32,1.4037,1.27,1.36,4277,1.32,1.4037,1.27,1.36,4277,0.0,1.0
2023-05-24,1.37,1.37,1.32,1.32,1072,1.37,1.37,1.32,1.32,1072,0.0,1.0
2023-05-25,1.4,1.4061,1.4,1.4061,1045,1.4,1.4061,1.4,1.4061,1045,0.0,1.0
2023-05-26,1.34,1.34,1.2606,1.2606,1260,1.34,1.34,1.2606,1.2606,1260,0.0,1.0
2023-05-30,1.34,1.39,1.29,1.29,1996,1.34,1.39,1.29,1.29,1996,0.0,1.0
2023-05-31,1.34,1.45,1.34,1.36,11656,1.34,1.45,1.34,1.36,11656,0.0,1.0
2023-06-01,1.5,1.7,1.45,1.5,37299,1.5,1.7,1.45,1.5,37299,0.0,1.0
2023-06-02,1.61,1.7,1.46,1.46,47154,1.61,1.7,1.46,1.46,47154,0.0,1.0
2023-06-05,1.51,1.7,1.51,1.68,4612,1.51,1.7,1.51,1.68,4612,0.0,1.0
2023-06-06,1.57,1.67,1.47,1.65,7655,1.57,1.67,1.47,1.65,7655,0.0,1.0
2023-06-07,1.57,1.57,1.5,1.51,1879,1.57,1.57,1.5,1.51,1879,0.0,1.0
2023-06-08,1.56,1.6854,1.46,1.66,5407,1.56,1.6854,1.46,1.66,5407,0.0,1.0
2023-06-09,1.45,1.4992,1.4,1.4,4666,1.45,1.4992,1.4,1.4,4666,0.0,1.0
2023-06-12,1.45,1.4945,1.4,1.4301,5512,1.45,1.4945,1.4,1.4301,5512,0.0,1.0
2023-06-13,1.42,1.45,1.42,1.45,1053,1.42,1.45,1.42,1.45,1053,0.0,1.0
2023-06-14,1.55,1.62,1.49,1.4965,8615,1.55,1.62,1.49,1.4965,8615,0.0,1.0
2023-06-15,1.44,1.58,1.4,1.43,9358,1.44,1.58,1.4,1.43,9358,0.0,1.0
2023-06-16,1.51,1.51,1.42,1.49,4161,1.51,1.51,1.42,1.49,4161,0.0,1.0
2023-06-20,1.52,1.62,1.397,1.445,7648,1.52,1.62,1.397,1.445,7648,0.0,1.0
2023-06-21,1.45,1.69,1.37,1.69,11632,1.45,1.69,1.37,1.69,11632,0.0,1.0
2023-06-22,1.46,1.47,1.451,1.47,1102,1.46,1.47,1.451,1.47,1102,0.0,1.0
2023-06-23,1.37,1.41,1.35,1.41,8749,1.37,1.41,1.35,1.41,8749,0.0,1.0
2023-06-26,1.3,1.3701,1.271,1.37,11364,1.3,1.3701,1.271,1.37,11364,0.0,1.0
2023-06-27,1.28,1.37,1.27,1.27,6838,1.28,1.37,1.27,1.27,6838,0.0,1.0
2023-06-28,1.24,1.37,1.23,1.3,7390,1.24,1.37,1.23,1.3,7390,0.0,1.0
2023-06-29,1.2398,1.285,1.2,1.24,6147,1.2398,1.285,1.2,1.24,6147,0.0,1.0
2023-06-30,1.14,1.22,1.13,1.22,3981,1.14,1.22,1.13,1.22,3981,0.0,1.0
2023-07-03,1.16,1.2,1.15,1.16,4123,1.16,1.2,1.15,1.16,4123,0.0,1.0
2023-07-05,1.2,1.2,1.11,1.12,8179,1.2,1.2,1.11,1.12,8179,0.0,1.0
2023-07-06,1.15,1.1527,1.1,1.1527,5415,1.15,1.1527,1.1,1.1527,5415,0.0,1.0
2023-07-07,1.13,1.15,1.1,1.1499,2385,1.13,1.15,1.1,1.1499,2385,0.0,1.0
2023-07-10,1.15,1.2,1.15,1.2,9510,1.15,1.2,1.15,1.2,9510,0.0,1.0
2023-07-11,1.165,1.21,1.165,1.195,3754,1.165,1.21,1.165,1.195,3754,0.0,1.0
2023-07-12,1.1659,1.23,1.16,1.21,15602,1.1659,1.23,1.16,1.21,15602,0.0,1.0
2023-07-13,1.18,1.23,1.15,1.23,13949,1.18,1.23,1.15,1.23,13949,0.0,1.0
2023-07-14,1.235,1.24,1.23,1.23,9397,1.235,1.24,1.23,1.23,9397,0.0,1.0
2023-07-17,1.0999,1.205,1.0701,1.1,43248,1.0999,1.205,1.0701,1.1,43248,0.0,1.0
2023-07-18,1.15,1.2399,1.15,1.2,5379,1.15,1.2399,1.15,1.2,5379,0.0,1.0
2023-07-19,1.1221,1.24,1.11,1.24,7554,1.1221,1.24,1.11,1.24,7554,0.0,1.0
2023-07-20,1.2,1.23,1.1439,1.23,5475,1.2,1.23,1.1439,1.23,5475,0.0,1.0
2023-07-21,1.15,1.225,1.15,1.175,14683,1.15,1.225,1.15,1.175,14683,0.0,1.0
2023-07-24,1.57,1.83,1.23,1.37,2580802,1.57,1.83,1.23,1.37,2580802,0.0,1.0
2023-07-25,1.97,2.07,1.555,1.56,544729,1.97,2.07,1.555,1.56,544729,0.0,1.0
2023-07-26,2.74,3.17,2.08,2.15,4216830,2.74,3.17,2.08,2.15,4216830,0.0,1.0
2023-07-27,2.49,2.7001,2.1012,2.48,410917,2.49,2.7001,2.1012,2.48,410917,0.0,1.0
2023-07-28,2.44,2.55,2.22,2.4,152661,2.44,2.55,2.22,2.4,152661,0.0,1.0
2023-07-31,2.49,2.7,2.42,2.55,101509,2.49,2.7,2.42,2.55,101509,0.0,1.0
2023-08-01,2.56,2.56,2.32,2.45,66434,2.56,2.56,2.32,2.45,66434,0.0,1.0
2023-08-02,3.29,3.49,2.56,2.56,503908,3.29,3.49,2.56,2.56,503908,0.0,1.0
2023-08-03,3.69,3.76,2.9,2.92,210480,3.69,3.76,2.9,2.92,210480,0.0,1.0
2023-08-04,3.86,3.9,3.68,3.9,88144,3.86,3.9,3.68,3.9,88144,0.0,1.0
2023-08-07,3.57,3.74,3.2,3.61,92822,3.57,3.74,3.2,3.61,92822,0.0,1.0
2023-08-08,3.82,3.82,3.335,3.58,42449,3.82,3.82,3.335,3.58,42449,0.0,1.0
2023-08-09,3.88,4.0,3.5832,3.78,44526,3.88,4.0,3.5832,3.78,44526,0.0,1.0
2023-08-10,4.04,4.2,3.7,3.98,83537,4.04,4.2,3.7,3.98,83537,0.0,1.0
2023-08-11,4.35,4.4,3.82,3.93,117021,4.35,4.4,3.82,3.93,117021,0.0,1.0
2023-08-14,4.16,5.2565,4.0,4.47,276110,4.16,5.2565,4.0,4.47,276110,0.0,1.0
2023-08-15,4.3,4.4,3.73,4.08,240088,4.3,4.4,3.73,4.08,240088,0.0,1.0
2023-08-16,4.01,4.3,3.8,4.14,82325,4.01,4.3,3.8,4.14,82325,0.0,1.0
2023-08-17,3.94,4.01,3.85,4.01,19559,3.94,4.01,3.85,4.01,19559,0.0,1.0
2023-08-18,3.56,3.985,3.45,3.9,63812,3.56,3.985,3.45,3.9,63812,0.0,1.0
2023-08-21,3.61,3.6713,3.41,3.43,28110,3.61,3.6713,3.41,3.43,28110,0.0,1.0
2023-08-22,2.75,3.7,2.75,3.66,133463,2.75,3.7,2.75,3.66,133463,0.0,1.0
2023-08-23,3.0,3.13,2.65,2.65,124420,3.0,3.13,2.65,2.65,124420,0.0,1.0
2023-08-24,2.91,3.04,2.75,2.9,49163,2.91,3.04,2.75,2.9,49163,0.0,1.0
2023-08-25,2.93,3.15,2.8582,2.9182,28493,2.93,3.15,2.8582,2.9182,28493,0.0,1.0
2023-08-28,2.9,3.06,2.8,2.93,35814,2.9,3.06,2.8,2.93,35814,0.0,1.0
2023-08-29,3.12,3.3881,2.85,2.85,34975,3.12,3.3881,2.85,2.85,34975,0.0,1.0
2023-08-30,3.5,3.5,3.1,3.21,78640,3.5,3.5,3.1,3.21,78640,0.0,1.0
2023-08-31,3.46,3.69,3.35,3.41,31307,3.46,3.69,3.35,3.41,31307,0.0,1.0
2023-09-01,3.21,3.5765,3.21,3.56,19218,3.21,3.5765,3.21,3.56,19218,0.0,1.0
2023-09-05,3.2,3.3299,3.04,3.2,19579,3.2,3.3299,3.04,3.2,19579,0.0,1.0
2023-09-06,3.1,3.315,2.8,3.19,83249,3.1,3.315,2.8,3.19,83249,0.0,1.0
2023-09-07,3.06,3.3964,2.9164,3.06,49291,3.06,3.3964,2.9164,3.06,49291,0.0,1.0
2023-09-08,2.98,3.2,2.97,3.1,25548,2.98,3.2,2.97,3.1,25548,0.0,1.0
2023-09-11,3.04,3.225,2.92,2.97,34499,3.04,3.225,2.92,2.97,34499,0.0,1.0
2023-09-12,2.98,3.47,2.906,2.97,29829,2.98,3.47,2.906,2.97,29829,0.0,1.0
2023-09-13,2.79,3.3,2.76,3.0,34722,2.79,3.3,2.76,3.0,34722,0.0,1.0
2023-09-14,2.93,3.2199,2.78,2.78,22533,2.93,3.2199,2.78,2.78,22533,0.0,1.0
2023-09-15,2.7,3.12,2.66,3.12,21328,2.7,3.12,2.66,3.12,21328,0.0,1.0
2023-09-18,2.92,3.15,2.6,2.65,50048,2.92,3.15,2.6,2.65,50048,0.0,1.0
2023-09-19,2.82,2.952,2.5801,2.84,52561,2.82,2.952,2.5801,2.84,52561,0.0,1.0
2023-09-20,2.7306,3.11,2.65,2.78,51439,2.7306,3.11,2.65,2.78,51439,0.0,1.0
2023-09-21,2.65,2.77,2.65,2.73,16490,2.65,2.77,2.65,2.73,16490,0.0,1.0
2023-09-22,2.68,2.75,2.53,2.75,19149,2.68,2.75,2.53,2.75,19149,0.0,1.0
2023-09-25,2.65,2.74,2.6,2.68,10274,2.65,2.74,2.6,2.68,10274,0.0,1.0
2023-09-26,2.67,2.7256,2.6501,2.69,12605,2.67,2.7256,2.6501,2.69,12605,0.0,1.0
2023-09-27,2.81,3.169,2.74,2.74,40641,2.81,3.169,2.74,2.74,40641,0.0,1.0
2023-09-28,2.82,3.01,2.7,2.75,30880,2.82,3.01,2.7,2.75,30880,0.0,1.0
2023-09-29,3.0,3.04,2.74,2.9,13687,3.0,3.04,2.74,2.9,13687,0.0,1.0
2023-10-02,2.85,3.0,2.7101,3.0,10823,2.85,3.0,2.7101,3.0,10823,0.0,1.0
2023-10-03,2.91,3.07,2.72,2.78,17650,2.91,3.07,2.72,2.78,17650,0.0,1.0
2023-10-04,2.81,2.98,2.61,2.92,28166,2.81,2.98,2.61,2.92,28166,0.0,1.0
2023-10-05,2.6,2.75,2.6,2.75,24039,2.6,2.75,2.6,2.75,24039,0.0,1.0
2023-10-06,2.65,2.6998,2.55,2.6,19487,2.65,2.6998,2.55,2.6,19487,0.0,1.0
2023-10-09,2.48,2.65,2.4,2.62,21100,2.48,2.65,2.4,2.62,21100,0.0,1.0
2023-10-10,2.35,2.48,2.23,2.48,19406,2.35,2.48,2.23,2.48,19406,0.0,1.0
2023-10-11,2.08,2.32,2.08,2.31,11311,2.08,2.32,2.08,2.31,11311,0.0,1.0
2023-10-12,2.17,2.19,2.02,2.11,12739,2.17,2.19,2.02,2.11,12739,0.0,1.0
2023-10-13,2.06,2.18,2.01,2.04,29013,2.06,2.18,2.01,2.04,29013,0.0,1.0
2023-10-16,2.07,2.29,2.01,2.06,44906,2.07,2.29,2.01,2.06,44906,0.0,1.0
2023-10-17,2.13,2.275,2.0001,2.13,12018,2.13,2.275,2.0001,2.13,12018,0.0,1.0
2023-10-18,1.95,2.2436,1.95,2.13,9977,1.95,2.2436,1.95,2.13,9977,0.0,1.0
2023-10-19,1.98,2.09,1.95,2.0807,5074,1.98,2.09,1.95,2.0807,5074,0.0,1.0
2023-10-20,1.98,2.1738,1.95,2.1738,11855,1.98,2.1738,1.95,2.1738,11855,0.0,1.0
2023-10-23,2.11,2.11,1.9,1.9,19775,2.11,2.11,1.9,1.9,19775,0.0,1.0
2023-10-24,2.13,2.13,2.0,2.0,3060,2.13,2.13,2.0,2.0,3060,0.0,1.0
2023-10-25,2.04,2.11,1.91,2.01,21575,2.04,2.11,1.91,2.01,21575,0.0,1.0
2023-10-26,2.08,2.08,1.97,2.055,4886,2.08,2.08,1.97,2.055,4886,0.0,1.0
2023-10-27,2.06,2.075,1.99,2.07,4145,2.06,2.075,1.99,2.07,4145,0.0,1.0
2023-10-30,2.27,2.36,2.06,2.105,14573,2.27,2.36,2.06,2.105,14573,0.0,1.0
2023-10-31,2.25,2.36,2.18,2.36,3030,2.25,2.36,2.18,2.36,3030,0.0,1.0
2023-11-01,2.29,2.47,2.116,2.37,20253,2.29,2.47,2.116,2.37,20253,0.0,1.0
2023-11-02,2.2901,2.4,2.29,2.4,1915,2.2901,2.4,2.29,2.4,1915,0.0,1.0
2023-11-03,2.17,2.2985,2.0576,2.2985,4493,2.17,2.2985,2.0576,2.2985,4493,0.0,1.0
2023-11-06,2.3,2.42,2.215,2.215,6889,2.3,2.42,2.215,2.215,6889,0.0,1.0
2023-11-07,2.39,2.67,2.17,2.67,21313,2.39,2.67,2.17,2.67,21313,0.0,1.0
2023-11-08,2.21,2.63,2.21,2.29,8718,2.21,2.63,2.21,2.29,8718,0.0,1.0
2023-11-09,2.38,2.39,2.145,2.24,8951,2.38,2.39,2.145,2.24,8951,0.0,1.0
2023-11-10,2.58,2.58,2.205,2.3794,8122,2.58,2.58,2.205,2.3794,8122,0.0,1.0
2023-11-13,2.46,2.92,2.3301,2.92,9658,2.46,2.92,2.3301,2.92,9658,0.0,1.0
2023-11-14,2.68,2.69,2.2721,2.39,9738,2.68,2.69,2.2721,2.39,9738,0.0,1.0
2023-11-15,2.15,2.7899,2.0201,2.7899,36700,2.15,2.7899,2.0201,2.7899,36700,0.0,1.0
2023-11-16,2.01,2.37,1.9601,2.37,12406,2.01,2.37,1.9601,2.37,12406,0.0,1.0
2023-11-17,2.22,2.25,2.01,2.01,8255,2.22,2.25,2.01,2.01,8255,0.0,1.0
2023-11-20,2.2,2.26,2.0112,2.11,6297,2.2,2.26,2.0112,2.11,6297,0.0,1.0
2023-11-21,2.13,2.2807,2.0,2.0,4368,2.13,2.2807,2.0,2.0,4368,0.0,1.0
2023-11-22,2.1,2.23,1.93,2.0101,36170,2.1,2.23,1.93,2.0101,36170,0.0,1.0
2023-11-24,2.03,2.23,2.03,2.14,6016,2.03,2.23,2.03,2.14,6016,0.0,1.0
2023-11-27,2.03,2.17,2.0,2.03,10448,2.03,2.17,2.0,2.03,10448,0.0,1.0
2023-11-28,2.06,2.12,1.99,2.0,1722,2.06,2.12,1.99,2.0,1722,0.0,1.0
2023-11-29,2.12,2.3,2.0,2.15,17119,2.12,2.3,2.0,2.15,17119,0.0,1.0
2023-11-30,2.19,2.19,2.09,2.12,10688,2.19,2.19,2.09,2.12,10688,0.0,1.0
2023-12-01,2.37,2.39,2.14,2.23,11033,2.37,2.39,2.14,2.23,11033,0.0,1.0
2023-12-04,2.72,2.8,2.0739,2.1,18594,2.72,2.8,2.0739,2.1,18594,0.0,1.0
2023-12-05,2.6,2.9,2.6,2.9,14788,2.6,2.9,2.6,2.9,14788,0.0,1.0
2023-12-06,2.5,2.6,2.5,2.5001,29156,2.5,2.6,2.5,2.5001,29156,0.0,1.0
2023-12-07,2.79,2.8,2.53,2.6992,10196,2.79,2.8,2.53,2.6992,10196,0.0,1.0
2023-12-08,2.7,2.7,2.5827,2.7,9351,2.7,2.7,2.5827,2.7,9351,0.0,1.0
2023-12-11,2.59,2.59,2.55,2.585,3496,2.59,2.59,2.55,2.585,3496,0.0,1.0
2023-12-12,2.71,2.8,2.7,2.7,8635,2.71,2.8,2.7,2.7,8635,0.0,1.0
2023-12-13,2.66,2.8,2.65,2.65,4593,2.66,2.8,2.65,2.65,4593,0.0,1.0
2023-12-14,2.72,2.8,2.42,2.705,15452,2.72,2.8,2.42,2.705,15452,0.0,1.0
2023-12-15,2.4,2.7,2.4,2.67,16010,2.4,2.7,2.4,2.67,16010,0.0,1.0
2023-12-18,2.31,2.6195,2.31,2.55,11789,2.31,2.6195,2.31,2.55,11789,0.0,1.0
2023-12-19,2.34,2.54,2.3201,2.4137,5359,2.34,2.54,2.3201,2.4137,5359,0.0,1.0
2023-12-20,2.44,2.52,2.23,2.29,6783,2.44,2.52,2.23,2.29,6783,0.0,1.0
2023-12-21,2.39,2.4,2.3401,2.4,3215,2.39,2.4,2.3401,2.4,3215,0.0,1.0
2023-12-22,2.31,2.42,2.3018,2.35,3166,2.31,2.42,2.3018,2.35,3166,0.0,1.0
2023-12-26,2.32,2.34,2.22,2.32,22886,2.32,2.34,2.22,2.32,22886,0.0,1.0
2023-12-27,2.4729,2.5,2.31,2.46,19685,2.4729,2.5,2.31,2.46,19685,0.0,1.0
2023-12-28,3.2,3.4793,2.3517,2.66,129750,3.2,3.4793,2.3517,2.66,129750,0.0,1.0
2023-12-29,3.24,3.4,2.85,3.4,86798,3.24,3.4,2.85,3.4,86798,0.0,1.0
2024-01-02,3.1,3.14,2.99,3.14,10309,3.1,3.14,2.99,3.14,10309,0.0,1.0
2024-01-03,2.81,2.96,2.7701,2.91,19200,2.81,2.96,2.7701,2.91,19200,0.0,1.0
2024-01-04,3.2,3.2,2.83,2.85,11229,3.2,3.2,2.83,2.85,11229,0.0,1.0
2024-01-05,3.11,3.29,2.7879,3.03,44248,3.11,3.29,2.7879,3.03,44248,0.0,1.0
2024-01-08,3.1,3.36,3.05,3.05,13651,3.1,3.36,3.05,3.05,13651,0.0,1.0
2024-01-09,3.2,3.2,2.92,3.0,8230,3.2,3.2,2.92,3.0,8230,0.0,1.0
2024-01-10,3.74,3.9,3.14,3.14,102938,3.74,3.9,3.14,3.14,102938,0.0,1.0
2024-01-11,3.64,3.77,3.37,3.69,21594,3.64,3.77,3.37,3.69,21594,0.0,1.0
2024-01-12,3.73,3.7999,3.395,3.56,18016,3.73,3.7999,3.395,3.56,18016,0.0,1.0
2024-01-16,3.74,3.9,3.5557,3.8,42326,3.74,3.9,3.5557,3.8,42326,0.0,1.0
2024-01-17,3.6,3.69,3.6,3.61,4881,3.6,3.69,3.6,3.61,4881,0.0,1.0
2024-01-18,3.85,3.85,3.3501,3.64,10748,3.85,3.85,3.3501,3.64,10748,0.0,1.0
2024-01-19,3.9,3.9,3.65,3.65,10966,3.9,3.9,3.65,3.65,10966,0.0,1.0
2024-01-22,3.88,3.9699,3.77,3.85,32903,3.88,3.9699,3.77,3.85,32903,0.0,1.0
2024-01-23,3.9,4.0,3.88,4.0,11782,3.9,4.0,3.88,4.0,11782,0.0,1.0
2024-01-24,3.95,3.95,3.87,3.94,6253,3.95,3.95,3.87,3.94,6253,0.0,1.0
2024-01-25,3.9,4.0,3.86,3.99,8767,3.9,4.0,3.86,3.99,8767,0.0,1.0
2024-01-26,4.09,4.09,3.8724,3.9,13540,4.09,4.09,3.8724,3.9,13540,0.0,1.0
2024-01-29,4.1,4.1,3.93,4.08,9544,4.1,4.1,3.93,4.08,9544,0.0,1.0
2024-01-30,4.04,4.1,3.86,3.95,7519,4.04,4.1,3.86,3.95,7519,0.0,1.0
2024-01-31,3.79,4.03,3.78,3.99,22819,3.79,4.03,3.78,3.99,22819,0.0,1.0
2024-02-01,3.87,4.02,3.59,3.66,6706,3.87,4.02,3.59,3.66,6706,0.0,1.0
2024-02-02,3.93,3.99,3.8,3.85,8723,3.93,3.99,3.8,3.85,8723,0.0,1.0
2024-02-05,3.94,3.95,3.8503,3.88,6992,3.94,3.95,3.8503,3.88,6992,0.0,1.0
2024-02-06,4.02,4.02,3.86,3.96,7157,4.02,4.02,3.86,3.96,7157,0.0,1.0
2024-02-07,3.78,4.1,3.78,4.04,17864,3.78,4.1,3.78,4.04,17864,0.0,1.0
2024-02-08,3.96,4.12,3.86,3.96,29762,3.96,4.12,3.86,3.96,29762,0.0,1.0
2024-02-09,3.83,4.03,3.68,4.03,10187,3.83,4.03,3.68,4.03,10187,0.0,1.0
2024-02-12,3.53,3.83,3.53,3.6759,14059,3.53,3.83,3.53,3.6759,14059,0.0,1.0
2024-02-13,3.48,3.66,3.48,3.5,3586,3.48,3.66,3.48,3.5,3586,0.0,1.0
2024-02-14,3.33,3.6,3.29,3.33,19747,3.33,3.6,3.29,3.33,19747,0.0,1.0
2024-02-15,3.22,3.42,3.21,3.33,10999,3.22,3.42,3.21,3.33,10999,0.0,1.0
2024-02-16,2.94,3.15,2.7572,3.08,40161,2.94,3.15,2.7572,3.08,40161,0.0,1.0
2024-02-20,2.84,3.02,2.8,2.91,9479,2.84,3.02,2.8,2.91,9479,0.0,1.0
2024-02-21,2.92,3.02,2.83,2.83,6429,2.92,3.02,2.83,2.83,6429,0.0,1.0
2024-02-22,2.9,3.06,2.9,2.92,4843,2.9,3.06,2.9,2.92,4843,0.0,1.0
2024-02-23,3.0,3.0,2.9,2.9001,9008,3.0,3.0,2.9,2.9001,9008,0.0,1.0
2024-02-26,2.99,3.0,2.82,3.0,9141,2.99,3.0,2.82,3.0,9141,0.0,1.0
2024-02-27,3.53,3.69,2.99,3.0,45613,3.53,3.69,2.99,3.0,45613,0.0,1.0
2024-02-28,3.88,3.95,3.53,3.59,43031,3.88,3.95,3.53,3.59,43031,0.0,1.0
2024-02-29,3.94,4.38,3.81,3.81,35662,3.94,4.38,3.81,3.81,35662,0.0,1.0
2024-03-01,4.07,4.21,3.92,4.0499,13095,4.07,4.21,3.92,4.0499,13095,0.0,1.0
2024-03-04,4.12,4.48,4.01,4.06,36555,4.12,4.48,4.01,4.06,36555,0.0,1.0
2024-03-05,3.77,4.0,3.7,4.0,17542,3.77,4.0,3.7,4.0,17542,0.0,1.0
2024-03-06,3.71,3.97,3.66,3.97,3854,3.71,3.97,3.66,3.97,3854,0.0,1.0
2024-03-07,3.55,3.775,3.47,3.65,6672,3.55,3.775,3.47,3.65,6672,0.0,1.0
2024-03-08,3.55,3.7,3.4518,3.6,7902,3.55,3.7,3.4518,3.6,7902,0.0,1.0
2024-03-11,3.38,3.5,3.31,3.45,5902,3.38,3.5,3.31,3.45,5902,0.0,1.0
2024-03-12,3.65,3.885,3.38,3.38,27940,3.65,3.885,3.38,3.38,27940,0.0,1.0
2024-03-13,3.45,3.83,3.45,3.8,7918,3.45,3.83,3.45,3.8,7918,0.0,1.0
2024-03-14,3.38,3.45,3.2,3.24,6715,3.38,3.45,3.2,3.24,6715,0.0,1.0
2024-03-15,3.6,3.6,3.29,3.29,8162,3.6,3.6,3.29,3.29,8162,0.0,1.0
2024-03-18,3.44,3.78,3.4,3.4,16512,3.44,3.78,3.4,3.4,16512,0.0,1.0
2024-03-19,3.78,3.9,3.59,3.664,23168,3.78,3.9,3.59,3.664,23168,0.0,1.0
2024-03-20,3.54,3.78,3.42,3.76,22013,3.54,3.78,3.42,3.76,22013,0.0,1.0
2024-03-21,3.69,3.9013,3.58,3.78,13042,3.69,3.9013,3.58,3.78,13042,0.0,1.0
2024-03-22,3.74,3.78,3.48,3.72,6274,3.74,3.78,3.48,3.72,6274,0.0,1.0
2024-03-25,3.91,4.25,3.6468,3.6468,57335,3.91,4.25,3.6468,3.6468,57335,0.0,1.0
2024-03-26,4.04,4.23,3.9256,3.99,14039,4.04,4.23,3.9256,3.99,14039,0.0,1.0
2024-03-27,4.1,4.15,3.91,4.1,15749,4.1,4.15,3.91,4.1,15749,0.0,1.0
2024-03-28,4.18,4.18,3.85,4.1,35816,4.18,4.18,3.85,4.1,35816,0.0,1.0
2024-04-01,3.9,4.2499,3.9,4.18,52415,3.9,4.2499,3.9,4.18,52415,0.0,1.0
2024-04-02,3.66,4.11,3.61,4.11,25708,3.66,4.11,3.61,4.11,25708,0.0,1.0
2024-04-03,3.65,3.7881,3.65,3.7,11991,3.65,3.7881,3.65,3.7,11991,0.0,1.0
2024-04-04,3.72,3.8,3.67,3.6711,7574,3.72,3.8,3.67,3.6711,7574,0.0,1.0
2024-04-05,3.78,3.8239,3.65,3.65,4469,3.78,3.8239,3.65,3.65,4469,0.0,1.0
2024-04-08,3.61,3.82,3.61,3.82,4720,3.61,3.82,3.61,3.82,4720,0.0,1.0
2024-04-09,3.61,3.61,3.49,3.61,3195,3.61,3.61,3.49,3.61,3195,0.0,1.0
2024-04-10,3.4,3.85,3.4,3.54,12692,3.4,3.85,3.4,3.54,12692,0.0,1.0
2024-04-11,3.31,3.46,3.31,3.43,6525,3.31,3.46,3.31,3.43,6525,0.0,1.0
2024-04-12,3.25,3.4152,3.25,3.31,4424,3.25,3.4152,3.25,3.31,4424,0.0,1.0
2024-04-15,3.23,3.3926,3.22,3.25,10265,3.23,3.3926,3.22,3.25,10265,0.0,1.0
2024-04-16,3.2,3.325,3.18,3.2,1695,3.2,3.325,3.18,3.2,1695,0.0,1.0
2024-04-17,2.5,3.3,2.5,3.3,34486,2.5,3.3,2.5,3.3,34486,0.0,1.0
2024-04-18,2.55,2.8,2.5,2.6,31040,2.55,2.8,2.5,2.6,31040,0.0,1.0
2024-04-19,2.665,2.79,2.5,2.7787,9559,2.665,2.79,2.5,2.7787,9559,0.0,1.0
2024-04-22,2.51,2.85,2.51,2.705,5098,2.51,2.85,2.51,2.705,5098,0.0,1.0
2024-04-23,2.53,2.61,2.37,2.5,16769,2.53,2.61,2.37,2.5,16769,0.0,1.0
2024-04-24,2.5,2.6,2.39,2.6,4871,2.5,2.6,2.39,2.6,4871,0.0,1.0
2024-04-25,2.5308,2.59,2.53,2.53,4683,2.5308,2.59,2.53,2.53,4683,0.0,1.0
2024-04-26,2.76,2.8,2.49,2.49,9511,2.76,2.8,2.49,2.49,9511,0.0,1.0
2024-04-29,2.6,2.9,2.26,2.9,8949,2.6,2.9,2.26,2.9,8949,0.0,1.0
2024-04-30,2.55,2.8,2.3509,2.5301,31814,2.55,2.8,2.3509,2.5301,31814,0.0,1.0
2024-05-01,2.4,2.64,2.4,2.5028,9028,2.4,2.64,2.4,2.5028,9028,0.0,1.0
2024-05-02,2.49,2.5867,2.46,2.51,6863,2.49,2.5867,2.46,2.51,6863,0.0,1.0
2024-05-03,2.49,2.7,2.44,2.5,6133,2.49,2.7,2.44,2.5,6133,0.0,1.0
2024-05-06,2.51,2.7781,2.5059,2.6336,6925,2.51,2.7781,2.5059,2.6336,6925,0.0,1.0
2024-05-07,2.86,3.33,2.55,2.74,45482,2.86,3.33,2.55,2.74,45482,0.0,1.0
2024-05-08,2.76,2.83,2.76,2.82,6076,2.76,2.83,2.76,2.82,6076,0.0,1.0
2024-05-09,3.26,3.45,2.8627,2.91,23703,3.26,3.45,2.8627,2.91,23703,0.0,1.0
2024-05-10,3.0912,3.4,2.915,3.38,9786,3.0912,3.4,2.915,3.38,9786,0.0,1.0
2024-05-13,3.21,3.3614,3.0011,3.11,8821,3.21,3.3614,3.0011,3.11,8821,0.0,1.0
2024-05-14,2.92,3.21,2.89,3.21,17232,2.92,3.21,2.89,3.21,17232,0.0,1.0
2024-05-15,2.65,2.94,2.57,2.9201,25369,2.65,2.94,2.57,2.9201,25369,0.0,1.0
2024-05-16,2.65,3.0,2.52,2.94,23463,2.65,3.0,2.52,2.94,23463,0.0,1.0
2024-05-17,2.59,3.13,2.55,2.74,23131,2.59,3.13,2.55,2.74,23131,0.0,1.0
2024-05-20,2.48,2.88,2.3,2.56,27471,2.48,2.88,2.3,2.56,27471,0.0,1.0
2024-05-21,2.57,2.76,2.45,2.6154,18328,2.57,2.76,2.45,2.6154,18328,0.0,1.0
2024-05-22,2.58,2.86,2.57,2.65,17312,2.58,2.86,2.57,2.65,17312,0.0,1.0
2024-05-23,2.6,2.69,2.6,2.635,5702,2.6,2.69,2.6,2.635,5702,0.0,1.0
2024-05-24,2.62,2.67,2.58,2.59,5309,2.62,2.67,2.58,2.59,5309,0.0,1.0
2024-05-28,2.63,2.87,2.53,2.6,11344,2.63,2.87,2.53,2.6,11344,0.0,1.0
2024-05-29,2.6,2.77,2.6,2.63,4410,2.6,2.77,2.6,2.63,4410,0.0,1.0
2024-05-30,2.7,3.2246,2.6,2.73,17379,2.7,3.2246,2.6,2.73,17379,0.0,1.0
2024-05-31,2.72,2.89,2.66,2.7,5549,2.72,2.89,2.66,2.7,5549,0.0,1.0
2024-06-03,2.75,2.78,2.69,2.76,7074,2.75,2.78,2.69,2.76,7074,0.0,1.0
2024-06-04,2.7,2.825,2.69,2.79,32261,2.7,2.825,2.69,2.79,32261,0.0,1.0
2024-06-05,2.625,2.79,2.61,2.79,7148,2.625,2.79,2.61,2.79,7148,0.0,1.0
2024-06-06,2.57,2.65,2.57,2.6,4628,2.57,2.65,2.57,2.6,4628,0.0,1.0
2024-06-07,2.72,2.8899,2.67,2.75,6261,2.72,2.8899,2.67,2.75,6261,0.0,1.0
2024-06-10,2.65,3.04,2.62,3.04,22856,2.65,3.04,2.62,3.04,22856,0.0,1.0
2024-06-11,2.74,2.78,2.6329,2.78,4380,2.74,2.78,2.6329,2.78,4380,0.0,1.0
2024-06-12,2.86,2.975,2.7499,2.8,29043,2.86,2.975,2.7499,2.8,29043,0.0,1.0
2024-06-13,2.87,2.9349,2.7762,2.79,4004,2.87,2.9349,2.7762,2.79,4004,0.0,1.0
2024-06-14,2.7,2.9083,2.7,2.86,10249,2.7,2.9083,2.7,2.86,10249,0.0,1.0
2024-06-17,2.85,2.85,2.7,2.7,4073,2.85,2.85,2.7,2.7,4073,0.0,1.0
2024-06-18,2.77,2.85,2.77,2.83,4372,2.77,2.85,2.77,2.83,4372,0.0,1.0
2024-06-20,2.8272,2.8359,2.76,2.76,5517,2.8272,2.8359,2.76,2.76,5517,0.0,1.0
2024-06-21,2.94,3.0,2.77,2.91,31723,2.94,3.0,2.77,2.91,31723,0.0,1.0
2024-06-24,2.94,2.98,2.84,2.93,11177,2.94,2.98,2.84,2.93,11177,0.0,1.0
2024-06-25,2.78,2.9947,2.78,2.81,14099,2.78,2.9947,2.78,2.81,14099,0.0,1.0
2024-06-26,2.62,2.87,2.62,2.87,11628,2.62,2.87,2.62,2.87,11628,0.0,1.0
2024-06-27,2.77,2.78,2.62,2.65,5151,2.77,2.78,2.62,2.65,5151,0.0,1.0
2024-06-28,2.75,2.89,2.7,2.79,4615,2.75,2.89,2.7,2.79,4615,0.0,1.0
2024-07-01,2.75,2.76,2.65,2.75,2805,2.75,2.76,2.65,2.75,2805,0.0,1.0
2024-07-02,2.56,2.65,2.56,2.65,1956,2.56,2.65,2.56,2.65,1956,0.0,1.0
2024-07-03,2.53,2.6264,2.53,2.6264,769,2.53,2.6264,2.53,2.6264,769,0.0,1.0
2024-07-05,2.67,2.67,2.3801,2.63,5789,2.67,2.67,2.3801,2.63,5789,0.0,1.0
2024-07-08,2.85,2.85,2.6,2.6,7755,2.85,2.85,2.6,2.6,7755,0.0,1.0
2024-07-09,2.55,2.9,2.55,2.86,10992,2.55,2.9,2.55,2.86,10992,0.0,1.0
2024-07-10,2.68,2.8417,2.6401,2.67,13640,2.68,2.8417,2.6401,2.67,13640,0.0,1.0
2024-07-11,3.0,3.125,2.78,2.78,23588,3.0,3.125,2.78,2.78,23588,0.0,1.0
2024-07-12,3.15,3.15,3.0,3.0,5398,3.15,3.15,3.0,3.0,5398,0.0,1.0
2024-07-15,2.9,3.056,2.9,3.03,5870,2.9,3.056,2.9,3.03,5870,0.0,1.0
2024-07-16,2.98,3.01,2.84,2.87,18092,2.98,3.01,2.84,2.87,18092,0.0,1.0
2024-07-17,3.3,3.4154,3.0,3.01,15957,3.3,3.4154,3.0,3.01,15957,0.0,1.0
2024-07-18,3.02,3.27,3.02,3.17,4894,3.02,3.27,3.02,3.17,4894,0.0,1.0
2024-07-19,3.0,3.1699,2.95,3.15,6839,3.0,3.1699,2.95,3.15,6839,0.0,1.0
2024-07-22,2.97,3.0,2.88,3.0,9874,2.97,3.0,2.88,3.0,9874,0.0,1.0
2024-07-23,3.0,3.1,2.92,2.9669,22902,3.0,3.1,2.92,2.9669,22902,0.0,1.0
2024-07-24,2.93,3.0127,2.9,3.0,3319,2.93,3.0127,2.9,3.0,3319,0.0,1.0
2024-07-25,2.9999,3.0,2.82,2.945,6829,2.9999,3.0,2.82,2.945,6829,0.0,1.0
2024-07-26,2.91,2.99,2.8,2.99,7003,2.91,2.99,2.8,2.99,7003,0.0,1.0
2024-07-29,2.9132,2.9399,2.8,2.92,8328,2.9132,2.9399,2.8,2.92,8328,0.0,1.0
2024-07-30,2.9499,2.9999,2.87,2.8953,5344,2.9499,2.9999,2.87,2.8953,5344,0.0,1.0
2024-07-31,2.81,2.9846,2.8,2.9846,3943,2.81,2.9846,2.8,2.9846,3943,0.0,1.0
2024-08-01,2.73,2.85,2.73,2.85,1602,2.73,2.85,2.73,2.85,1602,0.0,1.0
2024-08-02,2.61,2.6998,2.6007,2.6929,4644,2.61,2.6998,2.6007,2.6929,4644,0.0,1.0
2024-08-05,2.31,2.6,2.31,2.6,19345,2.31,2.6,2.31,2.6,19345,0.0,1.0
2024-08-06,2.44,2.49,2.26,2.27,11418,2.44,2.49,2.26,2.27,11418,0.0,1.0
2024-08-07,2.545,2.59,2.48,2.56,10108,2.545,2.59,2.48,2.56,10108,0.0,1.0
2024-08-08,2.56,2.5991,2.56,2.5641,2066,2.56,2.5991,2.56,2.5641,2066,0.0,1.0
2024-08-09,2.63,2.63,2.63,2.63,191,2.63,2.63,2.63,2.63,191,0.0,1.0
2024-08-12,2.55,2.68,2.5,2.65,2792,2.55,2.68,2.5,2.65,2792,0.0,1.0
2024-08-13,2.71,2.78,2.51,2.51,9768,2.71,2.78,2.51,2.51,9768,0.0,1.0
2024-08-14,2.42,2.635,2.42,2.635,15953,2.42,2.635,2.42,2.635,15953,0.0,1.0
2024-08-15,2.44,2.54,2.42,2.42,2507,2.44,2.54,2.42,2.42,2507,0.0,1.0
2024-08-16,2.27,2.6099,2.1308,2.56,55236,2.27,2.6099,2.1308,2.56,55236,0.0,1.0
2024-08-19,2.34,2.45,2.3193,2.34,23925,2.34,2.45,2.3193,2.34,23925,0.0,1.0
2024-08-20,2.37,2.4507,2.3,2.45,7695,2.37,2.4507,2.3,2.45,7695,0.0,1.0
2024-08-21,2.285,2.47,2.24,2.3,9619,2.285,2.47,2.24,2.3,9619,0.0,1.0
2024-08-22,2.21,2.3024,2.21,2.29,12336,2.21,2.3024,2.21,2.29,12336,0.0,1.0
2024-08-23,2.52,2.61,2.2582,2.35,9638,2.52,2.61,2.2582,2.35,9638,0.0,1.0
2024-08-26,2.4701,2.67,2.4,2.6,10525,2.4701,2.67,2.4,2.6,10525,0.0,1.0
2024-08-27,2.405,2.615,2.405,2.4537,9774,2.405,2.615,2.405,2.4537,9774,0.0,1.0
2024-08-28,2.4,2.5463,2.4,2.5463,1947,2.4,2.5463,2.4,2.5463,1947,0.0,1.0
2024-08-29,2.47,2.47,2.4,2.4,533,2.47,2.47,2.4,2.4,533,0.0,1.0
2024-08-30,2.45,2.55,2.45,2.55,2852,2.45,2.55,2.45,2.55,2852,0.0,1.0
2024-09-03,2.4,2.5,2.4,2.5,4042,2.4,2.5,2.4,2.5,4042,0.0,1.0
2024-09-04,2.475,2.475,2.4,2.4,1400,2.475,2.475,2.4,2.4,1400,0.0,1.0
2024-09-05,2.4,2.51,2.4,2.455,5223,2.4,2.51,2.4,2.455,5223,0.0,1.0
2024-09-06,2.33,2.4,2.27,2.4,2467,2.33,2.4,2.27,2.4,2467,0.0,1.0
2024-09-09,2.3,2.34,2.19,2.34,8402,2.3,2.34,2.19,2.34,8402,0.0,1.0
2024-09-10,2.4,2.45,2.4,2.4,1636,2.4,2.45,2.4,2.4,1636,0.0,1.0
2024-09-11,2.28,2.39,2.28,2.39,3108,2.28,2.39,2.28,2.39,3108,0.0,1.0
2024-09-12,2.2,2.5,2.2,2.43,15607,2.2,2.5,2.2,2.43,15607,0.0,1.0
2024-09-13,2.275,2.275,2.2,2.21,3625,2.275,2.275,2.2,2.21,3625,0.0,1.0
2024-09-16,2.18,2.25,2.12,2.25,11128,2.18,2.25,2.12,2.25,11128,0.0,1.0
2024-09-17,2.26,2.447,2.26,2.3,15428,2.26,2.447,2.26,2.3,15428,0.0,1.0
2024-09-18,2.1,2.3,2.1,2.2522,5822,2.1,2.3,2.1,2.2522,5822,0.0,1.0
2024-09-19,2.23,2.26,2.19,2.19,2588,2.23,2.26,2.19,2.19,2588,0.0,1.0
2024-09-20,2.4,2.4,2.2387,2.26,10686,2.4,2.4,2.2387,2.26,10686,0.0,1.0
2024-09-23,2.36,2.4,2.26,2.4,3146,2.36,2.4,2.26,2.4,3146,0.0,1.0
2024-09-24,2.21,2.33,2.21,2.3221,2970,2.21,2.33,2.21,2.3221,2970,0.0,1.0
2024-09-25,2.21,2.3037,2.21,2.24,3996,2.21,2.3037,2.21,2.24,3996,0.0,1.0
2024-09-26,2.29,2.29,2.19,2.2,1092,2.29,2.29,2.19,2.2,1092,0.0,1.0
2024-09-27,2.36,2.39,2.2096,2.28,4020,2.36,2.39,2.2096,2.28,4020,0.0,1.0
2024-09-30,2.37,2.37,2.21,2.34,12056,2.37,2.37,2.21,2.34,12056,0.0,1.0
2024-10-01,2.35,2.3859,2.3098,2.34,1846,2.35,2.3859,2.3098,2.34,1846,0.0,1.0
2024-10-02,2.32,2.3702,2.24,2.24,2110,2.32,2.3702,2.24,2.24,2110,0.0,1.0
2024-10-03,2.3,2.315,2.275,2.275,1163,2.3,2.315,2.275,2.275,1163,0.0,1.0
2024-10-04,2.3999,2.3999,2.2747,2.2961,8430,2.3999,2.3999,2.2747,2.2961,8430,0.0,1.0
2024-10-07,2.4,2.4,2.392,2.392,884,2.4,2.4,2.392,2.392,884,0.0,1.0
2024-10-08,2.31,2.37,2.25,2.25,1827,2.31,2.37,2.25,2.25,1827,0.0,1.0
2024-10-09,2.26,2.35,2.12,2.12,8111,2.26,2.35,2.12,2.12,8111,0.0,1.0
2024-10-10,2.35,2.4,2.3087,2.3545,9911,2.35,2.4,2.3087,2.3545,9911,0.0,1.0
2024-10-11,2.37,2.4,2.2,2.2,9814,2.37,2.4,2.2,2.2,9814,0.0,1.0
2024-10-14,2.36,2.4,2.33,2.4,3692,2.36,2.4,2.33,2.4,3692,0.0,1.0
2024-10-15,2.36,2.36,2.36,2.36,30,2.36,2.36,2.36,2.36,30,0.0,1.0
2024-10-16,2.4,2.4,2.21,2.21,2584,2.4,2.4,2.21,2.21,2584,0.0,1.0
2024-10-17,2.3605,2.4,2.3605,2.4,4668,2.3605,2.4,2.3605,2.4,4668,0.0,1.0
2024-10-18,2.364902,2.4,2.36,2.375,2742,2.364902,2.4,2.36,2.375,2742,0.0,1.0
2024-10-21,2.3592,2.4,2.29,2.4,2063,2.3592,2.4,2.29,2.4,2063,0.0,1.0
2024-10-22,2.4,2.4,2.2,2.2,8805,2.4,2.4,2.2,2.2,8805,0.0,1.0
2024-10-23,2.3001,2.4,2.2653,2.37,6509,2.3001,2.4,2.2653,2.37,6509,0.0,1.0
2024-10-24,2.3899,2.4,2.2669,2.3318,4000,2.3899,2.4,2.2669,2.3318,4000,0.0,1.0
2024-10-25,2.39,2.39,2.2854,2.38,2027,2.39,2.39,2.2854,2.38,2027,0.0,1.0
2024-10-28,2.3225,2.38,2.315,2.35,7100,2.3225,2.38,2.315,2.35,7100,0.0,1.0
2024-10-29,2.3062,2.3808,2.3,2.3808,4671,2.3062,2.3808,2.3,2.3808,4671,0.0,1.0
2024-10-30,2.3,2.38,2.27,2.27,10811,2.3,2.38,2.27,2.27,10811,0.0,1.0
2024-10-31,2.31,2.4,2.2701,2.29,11019,2.31,2.4,2.2701,2.29,11019,0.0,1.0
2024-11-01,2.36,2.39,2.27,2.39,2895,2.36,2.39,2.27,2.39,2895,0.0,1.0
2024-11-04,2.35,2.38,2.22,2.23,8951,2.35,2.38,2.22,2.23,8951,0.0,1.0
2024-11-05,2.28,2.375,2.22,2.3,11568,2.28,2.375,2.22,2.3,11568,0.0,1.0
2024-11-06,2.22,2.3,2.22,2.25,7828,2.22,2.3,2.22,2.25,7828,0.0,1.0
2024-11-07,2.24,2.27,2.2,2.22,4267,2.24,2.27,2.2,2.22,4267,0.0,1.0
2024-11-08,2.325,2.325,2.2,2.2,8493,2.325,2.325,2.2,2.2,8493,0.0,1.0
2024-11-11,2.25,2.37,2.25,2.37,2152,2.25,2.37,2.25,2.37,2152,0.0,1.0
2024-11-12,2.75,2.82,2.2126,2.23,34301,2.75,2.82,2.2126,2.23,34301,0.0,1.0
2024-11-13,2.72,2.96,2.7,2.82,25870,2.72,2.96,2.7,2.82,25870,0.0,1.0
2024-11-14,2.68,2.7641,2.68,2.73,1753,2.68,2.7641,2.68,2.73,1753,0.0,1.0
2024-11-15,2.41,2.58,2.25,2.54,15345,2.41,2.58,2.25,2.54,15345,0.0,1.0
2024-11-18,2.24,2.4,2.2,2.34,15549,2.24,2.4,2.2,2.34,15549,0.0,1.0
2024-11-19,1.98,2.2,1.98,2.2,34601,1.98,2.2,1.98,2.2,34601,0.0,1.0
2024-11-20,2.09,2.16,1.99,1.99,18394,2.09,2.16,1.99,1.99,18394,0.0,1.0
2024-11-21,2.1,2.19,2.1,2.19,8544,2.1,2.19,2.1,2.19,8544,0.0,1.0
2024-11-22,2.25,2.26,2.1535,2.1991,5165,2.25,2.26,2.1535,2.1991,5165,0.0,1.0
2024-11-25,2.29,2.355,2.1286,2.31,11396,2.29,2.355,2.1286,2.31,11396,0.0,1.0
2024-11-26,2.35,2.3664,2.32,2.32,2467,2.35,2.3664,2.32,2.32,2467,0.0,1.0
2024-11-27,2.3,2.4011,2.3,2.4,6398,2.3,2.4011,2.3,2.4,6398,0.0,1.0
2024-11-29,2.3,2.37,2.3,2.33,1713,2.3,2.37,2.3,2.33,1713,0.0,1.0
2024-12-02,2.2,2.2819,2.151,2.2047,4998,2.2,2.2819,2.151,2.2047,4998,0.0,1.0
2024-12-03,2.14,2.24,2.14,2.24,3930,2.14,2.24,2.14,2.24,3930,0.0,1.0
2024-12-04,2.15,2.22,2.15,2.15,8239,2.15,2.22,2.15,2.15,8239,0.0,1.0
2024-12-05,2.17,2.235,2.15,2.15,3904,2.17,2.235,2.15,2.15,3904,0.0,1.0
2024-12-06,2.19,2.1978,2.11,2.11,1875,2.19,2.1978,2.11,2.11,1875,0.0,1.0
2024-12-09,2.22,2.29,2.11,2.11,24716,2.22,2.29,2.11,2.11,24716,0.0,1.0
2024-12-10,2.21,2.292,2.11,2.22,4287,2.21,2.292,2.11,2.22,4287,0.0,1.0
2024-12-11,2.2,2.2956,2.11,2.11,8366,2.2,2.2956,2.11,2.11,8366,0.0,1.0
2024-12-12,2.1,2.22,2.1,2.14,3176,2.1,2.22,2.1,2.14,3176,0.0,1.0
2024-12-13,2.1918,2.1991,2.1,2.1091,2459,2.1918,2.1991,2.1,2.1091,2459,0.0,1.0
2024-12-16,2.01,2.2,2.0,2.17,18390,2.01,2.2,2.0,2.17,18390,0.0,1.0
2024-12-17,2.0,2.01,1.97,1.98,32317,2.0,2.01,1.97,1.98,32317,0.0,1.0
2024-12-18,1.95,2.0295,1.95,2.0,18667,1.95,2.0295,1.95,2.0,18667,0.0,1.0
2024-12-19,1.98,1.98,1.89,1.98,20460,1.98,1.98,1.89,1.98,20460,0.0,1.0
2024-12-20,1.95,2.0,1.9,1.91,12087,1.95,2.0,1.9,1.91,12087,0.0,1.0
2024-12-23,1.94,1.98,1.8528,1.88,42738,1.94,1.98,1.8528,1.88,42738,0.0,1.0
2024-12-24,2.0401,2.0401,1.99,2.0,4778,2.0401,2.0401,1.99,2.0,4778,0.0,1.0
2024-12-26,2.02,2.115,2.02,2.08,6840,2.02,2.115,2.02,2.08,6840,0.0,1.0
2024-12-27,2.11,2.22,2.0001,2.22,6030,2.11,2.22,2.0001,2.22,6030,0.0,1.0
2024-12-30,1.9,2.15,1.8,2.15,31083,1.9,2.15,1.8,2.15,31083,0.0,1.0
2024-12-31,1.85,1.9331,1.85,1.87,9597,1.85,1.9331,1.85,1.87,9597,0.0,1.0
2025-01-02,1.949,1.99,1.86,1.89,6355,1.949,1.99,1.86,1.89,6355,0.0,1.0
2025-01-03,1.97,1.99,1.91,1.99,5721,1.97,1.99,1.91,1.99,5721,0.0,1.0
2025-01-06,2.0889,2.1167,1.99,2.0115,5833,2.0889,2.1167,1.99,2.0115,5833,0.0,1.0
2025-01-07,2.07,2.087412,2.04,2.06,3383,2.07,2.087412,2.04,2.06,3383,0.0,1.0
2025-01-08,2.07,2.28,2.04,2.07,71852,2.07,2.28,2.04,2.07,71852,0.0,1.0
2025-01-10,2.0894,2.1841,2.0,2.1,7801,2.0894,2.1841,2.0,2.1,7801,0.0,1.0
2025-01-13,2.02,2.0894,1.96,2.0488,8157,2.02,2.0894,1.96,2.0488,8157,0.0,1.0
2025-01-14,2.015,2.0696,1.98,1.9895,2910,2.015,2.0696,1.98,1.9895,2910,0.0,1.0
2025-01-15,2.0033,2.05,1.98,2.05,3833,2.0033,2.05,1.98,2.05,3833,0.0,1.0
2025-01-16,2.04,2.049,1.9703,1.98,4407,2.04,2.049,1.9703,1.98,4407,0.0,1.0
2025-01-17,2.06,2.15,2.0566,2.15,3744,2.06,2.15,2.0566,2.15,3744,0.0,1.0
2025-01-21,2.24,2.24,2.0399,2.2,24260,2.24,2.24,2.0399,2.2,24260,0.0,1.0
2025-01-22,2.19,2.32,2.16,2.29,11116,2.19,2.32,2.16,2.29,11116,0.0,1.0
2025-01-23,2.18,2.34,2.15,2.15,18909,2.18,2.34,2.15,2.15,18909,0.0,1.0
2025-01-24,2.15,2.37,2.14,2.15,4906,2.15,2.37,2.14,2.15,4906,0.0,1.0
2025-01-27,2.02,2.13,2.01,2.13,8525,2.02,2.13,2.01,2.13,8525,0.0,1.0
2025-01-28,2.0835,2.13,2.065,2.065,1114,2.0835,2.13,2.065,2.065,1114,0.0,1.0
2025-01-29,2.04,2.0711,2.01,2.01,2960,2.04,2.0711,2.01,2.01,2960,0.0,1.0
2025-01-30,2.05,2.06,2.05,2.0515,3615,2.05,2.06,2.05,2.0515,3615,0.0,1.0
2025-01-31,2.0,2.12,2.0,2.09,8243,2.0,2.12,2.0,2.09,8243,0.0,1.0
2025-02-03,2.03,2.099,1.97,2.0,8428,2.03,2.099,1.97,2.0,8428,0.0,1.0
2025-02-04,2.02,2.04,2.0032,2.0032,2852,2.02,2.04,2.0032,2.0032,2852,0.0,1.0
2025-02-05,2.04,2.06,2.02,2.05,4382,2.04,2.06,2.02,2.05,4382,0.0,1.0
2025-02-06,2.04,2.0816,2.0001,2.07,5875,2.04,2.0816,2.0001,2.07,5875,0.0,1.0
2025-02-07,2.08,2.12,2.0,2.12,5987,2.08,2.12,2.0,2.12,5987,0.0,1.0
2025-02-10,2.02,2.22,2.0,2.22,4263,2.02,2.22,2.0,2.22,4263,0.0,1.0
2025-02-11,1.99,2.09,1.93,1.93,15315,1.99,2.09,1.93,1.93,15315,0.0,1.0
2025-02-12,1.95,2.06,1.95,2.01,3808,1.95,2.06,1.95,2.01,3808,0.0,1.0
2025-02-13,1.99,2.08,1.89,1.95,13540,1.99,2.08,1.89,1.95,13540,0.0,1.0
2025-02-14,1.95,2.0138,1.85,1.85,7429,1.95,2.0138,1.85,1.85,7429,0.0,1.0
2025-02-18,1.93,1.98,1.8901,1.965,27829,1.93,1.98,1.8901,1.965,27829,0.0,1.0
2025-02-19,1.94,2.0,1.9,1.9,7032,1.94,2.0,1.9,1.9,7032,0.0,1.0
2025-02-20,2.01,2.0657,1.99,1.99,6579,2.01,2.0657,1.99,1.99,6579,0.0,1.0
2025-02-21,2.105,2.3,1.9,1.9,21418,2.105,2.3,1.9,1.9,21418,0.0,1.0
2025-02-24,2.08,2.1395,2.0,2.0,12714,2.08,2.1395,2.0,2.0,12714,0.0,1.0
2025-02-25,2.17,2.18,2.105,2.11,30103,2.17,2.18,2.105,2.11,30103,0.0,1.0
2025-02-26,2.14,2.17,2.03,2.03,3309,2.14,2.17,2.03,2.03,3309,0.0,1.0
2025-02-27,2.08,2.1291,2.08,2.08,7546,2.08,2.1291,2.08,2.08,7546,0.0,1.0
2025-02-28,1.9853,2.15,1.9385,1.94,4756,1.9853,2.15,1.9385,1.94,4756,0.0,1.0
2025-03-03,1.99,2.15,1.99,2.15,7040,1.99,2.15,1.99,2.15,7040,0.0,1.0
2025-03-04,2.06,2.1,2.0,2.1,12659,2.06,2.1,2.0,2.1,12659,0.0,1.0
2025-03-05,2.02,2.16,2.0001,2.1438,8286,2.02,2.16,2.0001,2.1438,8286,0.0,1.0
2025-03-06,2.1,2.1,2.02,2.02,4718,2.1,2.1,2.02,2.02,4718,0.0,1.0
2025-03-07,2.023,2.16,2.02,2.16,10340,2.023,2.16,2.02,2.16,10340,0.0,1.0
2025-03-10,2.0,2.09,2.0,2.0,8919,2.0,2.09,2.0,2.0,8919,0.0,1.0
2025-03-11,1.87,2.04,1.81,1.9861,16738,1.87,2.04,1.81,1.9861,16738,0.0,1.0
2025-03-12,1.89,2.0,1.89,1.905,18910,1.89,2.0,1.89,1.905,18910,0.0,1.0
2025-03-13,1.97,1.9808,1.8895,1.8895,5002,1.97,1.9808,1.8895,1.8895,5002,0.0,1.0
2025-03-14,1.95,1.992,1.95,1.97,1698,1.95,1.992,1.95,1.97,1698,0.0,1.0
2025-03-17,2.04,2.05,1.95,1.95,8996,2.04,2.05,1.95,1.95,8996,0.0,1.0
2025-03-18,2.05,2.05,1.999,2.0,4411,2.05,2.05,1.999,2.0,4411,0.0,1.0
2025-03-19,1.99,2.06,1.9803,1.994,8496,1.99,2.06,1.9803,1.994,8496,0.0,1.0
2025-03-20,2.01,2.1483,1.99,2.01,7788,2.01,2.1483,1.99,2.01,7788,0.0,1.0
2025-03-21,1.79,2.3,1.79,1.99,86622,1.79,2.3,1.79,1.99,86622,0.0,1.0
2025-03-24,1.84,1.89,1.82,1.85,6718,1.84,1.89,1.82,1.85,6718,0.0,1.0
2025-03-25,1.68,1.88,1.63,1.86,50660,1.68,1.88,1.63,1.86,50660,0.0,1.0
2025-03-26,1.6509,1.8484,1.65,1.8484,9686,1.6509,1.8484,1.65,1.8484,9686,0.0,1.0
2025-03-27,1.6501,1.6946,1.65,1.65,6450,1.6501,1.6946,1.65,1.65,6450,0.0,1.0
2025-03-28,1.58,1.8114,1.58,1.755,20155,1.58,1.8114,1.58,1.755,20155,0.0,1.0
2025-03-31,1.46,1.67,1.34,1.6,47296,1.46,1.67,1.34,1.6,47296,0.0,1.0
2025-04-01,1.44,1.44,1.38,1.42,4533,1.44,1.44,1.38,1.42,4533,0.0,1.0
2025-04-02,1.3,1.4,1.3,1.4,16976,1.3,1.4,1.3,1.4,16976,0.0,1.0
2025-04-03,1.32,1.34,1.15,1.2,73974,1.32,1.34,1.15,1.2,73974,0.0,1.0
2025-04-04,1.28,1.3542,1.274,1.29,9618,1.28,1.3542,1.274,1.29,9618,0.0,1.0
2025-04-07,1.25,1.34,1.25,1.25,18553,1.25,1.34,1.25,1.25,18553,0.0,1.0
2025-04-08,1.115,1.3102,1.1,1.3102,26417,1.115,1.3102,1.1,1.3102,26417,0.0,1.0
2025-04-09,0.95,1.1,0.8981,1.1,105202,0.95,1.1,0.8981,1.1,105202,0.0,1.0
2025-04-10,0.904,0.9858,0.9,0.97,37151,0.904,0.9858,0.9,0.97,37151,0.0,1.0
2025-04-11,0.96,0.989999,0.9,0.91,31389,0.96,0.989999,0.9,0.91,31389,0.0,1.0
2025-04-14,1.16,1.19,0.97,1.08,20444,1.16,1.19,0.97,1.08,20444,0.0,1.0
2025-04-15,1.15,1.3,1.14,1.26,24024,1.15,1.3,1.14,1.26,24024,0.0,1.0
2025-04-16,1.18,1.23,1.11,1.15,3311,1.18,1.23,1.11,1.15,3311,0.0,1.0
2025-04-17,1.23,1.25,1.2009,1.25,7030,1.23,1.25,1.2009,1.25,7030,0.0,1.0
2025-04-21,1.24,1.3,1.18,1.2125,9075,1.24,1.3,1.18,1.2125,9075,0.0,1.0
2025-04-22,1.3059,1.3059,1.2685,1.2685,5496,1.3059,1.3059,1.2685,1.2685,5496,0.0,1.0
2025-04-23,1.32,1.4,1.25,1.25,9542,1.32,1.4,1.25,1.25,9542,0.0,1.0
2025-04-24,1.3519,1.43,1.3,1.4,6556,1.3519,1.43,1.3,1.4,6556,0.0,1.0
2025-04-25,1.42,1.42,1.38,1.41,4666,1.42,1.42,1.38,1.41,4666,0.0,1.0
2025-04-28,1.4099,1.49,1.38,1.49,4005,1.4099,1.49,1.38,1.49,4005,0.0,1.0
2025-04-29,1.5301,1.6,1.32,1.32,9166,1.5301,1.6,1.32,1.32,9166,0.0,1.0
2025-04-30,1.59,1.69,1.5644,1.58,32874,1.59,1.69,1.5644,1.58,32874,0.0,1.0
2025-05-01,1.345,1.6302,1.29,1.6302,13345,1.345,1.6302,1.29,1.6302,13345,0.0,1.0
2025-05-02,1.4371,1.48,1.36,1.36,15068,1.4371,1.48,1.36,1.36,15068,0.0,1.0
2025-05-05,1.53,1.69,1.375,1.48,49473,1.53,1.69,1.375,1.48,49473,0.0,1.0
2025-05-06,1.38,1.53,1.38,1.5295,5680,1.38,1.53,1.38,1.5295,5680,0.0,1.0
2025-05-07,1.37,1.7,1.355,1.7,10447,1.37,1.7,1.355,1.7,10447,0.0,1.0
2025-05-08,1.36,1.42,1.29,1.29,9461,1.36,1.42,1.29,1.29,9461,0.0,1.0
2025-05-09,1.29,1.44,1.28,1.44,15202,1.29,1.44,1.28,1.44,15202,0.0,1.0
2025-05-12,1.3,1.4,1.3,1.3,6279,1.3,1.4,1.3,1.3,6279,0.0,1.0
2025-05-13,1.42,1.4899,1.29,1.29,3598,1.42,1.4899,1.29,1.29,3598,0.0,1.0
2025-05-14,1.38,1.45,1.38,1.39,1748,1.38,1.45,1.38,1.39,1748,0.0,1.0
2025-05-15,1.4,1.4294,1.38,1.3801,3103,1.4,1.4294,1.38,1.3801,3103,0.0,1.0
2025-05-16,1.35,1.425,1.32,1.38,4814,1.35,1.425,1.32,1.38,4814,0.0,1.0
2025-05-19,2.37,2.69,1.17,1.17,11027603,2.37,2.69,1.17,1.17,11027603,0.0,1.0
2025-05-20,2.25,2.7196,2.1,2.7,745756,2.25,2.7196,2.1,2.7,745756,0.0,1.0
2025-05-21,2.1,2.31,2.05,2.25,160364,2.1,2.31,2.05,2.25,160364,0.0,1.0
2025-05-22,1.87,2.1274,1.74,2.04,148982,1.87,2.1274,1.74,2.04,148982,0.0,1.0
2025-05-23,1.89,2.19,1.81,1.81,84416,1.89,2.19,1.81,1.81,84416,0.0,1.0
2025-05-27,2.0,2.0599,1.854,1.95,63197,2.0,2.0599,1.854,1.95,63197,0.0,1.0
2025-05-28,2.08,2.15,1.94,1.9852,42053,2.08,2.15,1.94,1.9852,42053,0.0,1.0
2025-05-29,2.17,2.1986,1.98,2.1154,39831,2.17,2.1986,1.98,2.1154,39831,0.0,1.0
2025-05-30,1.95,2.1099,1.9,2.1,45943,1.95,2.1099,1.9,2.1,45943,0.0,1.0
2025-06-02,1.94,2.1278,1.91,1.91,15747,1.94,2.1278,1.91,1.91,15747,0.0,1.0
2025-06-03,1.93,2.0,1.9006,2.0,17001,1.93,2.0,1.9006,2.0,17001,0.0,1.0
2025-06-04,1.975,2.0896,1.92,2.0,15086,1.975,2.0896,1.92,2.0,15086,0.0,1.0
2025-06-05,1.96,2.0014,1.91,1.93,26313,1.96,2.0014,1.91,1.93,26313,0.0,1.0
2025-06-06,1.98,2.0399,1.91,1.91,7298,1.98,2.0399,1.91,1.91,7298,0.0,1.0
2025-06-09,1.96,2.0101,1.95,2.0,49696,1.96,2.0101,1.95,2.0,49696,0.0,1.0
2025-06-10,2.04,2.1097,1.91,1.91,16851,2.04,2.1097,1.91,1.91,16851,0.0,1.0
2025-06-11,2.03,2.08,1.96,2.08,30566,2.03,2.08,1.96,2.08,30566,0.0,1.0
2025-06-12,2.01,2.1191,1.93,2.05,14989,2.01,2.1191,1.93,2.05,14989,0.0,1.0
2025-06-13,1.87,1.9887,1.87,1.98,17451,1.87,1.9887,1.87,1.98,17451,0.0,1.0
2025-06-16,1.84,1.9016,1.74,1.88,42619,1.84,1.9016,1.74,1.88,42619,0.0,1.0
2025-06-17,1.86,2.0027,1.7467,1.79,18010,1.86,2.0027,1.7467,1.79,18010,0.0,1.0
2025-06-18,1.91,1.9698,1.75,1.75,7327,1.91,1.9698,1.75,1.75,7327,0.0,1.0
2025-06-20,1.93,1.945,1.85,1.8562,23983,1.93,1.945,1.85,1.8562,23983,0.0,1.0
2025-06-23,1.84,2.0,1.81,1.8194,20720,1.84,2.0,1.81,1.8194,20720,0.0,1.0
2025-06-24,1.88,1.985,1.8107,1.84,26371,1.88,1.985,1.8107,1.84,26371,0.0,1.0
2025-06-25,1.99,1.999,1.85,1.85,31794,1.99,1.999,1.85,1.85,31794,0.0,1.0
2025-06-26,1.91,2.0,1.91,1.93,15528,1.91,2.0,1.91,1.93,15528,0.0,1.0
2025-06-27,2.0,2.0,1.87,1.97,18785,2.0,2.0,1.87,1.97,18785,0.0,1.0
2025-06-30,1.9,1.99,1.9,1.96,14995,1.9,1.99,1.9,1.96,14995,0.0,1.0
2025-07-01,1.89,1.98,1.85,1.8605,9774,1.89,1.98,1.85,1.8605,9774,0.0,1.0
2025-07-02,1.94,1.9885,1.91,1.91,2881,1.94,1.9885,1.91,1.91,2881,0.0,1.0
2025-07-03,2.17,2.24,1.94,1.98,43768,2.17,2.24,1.94,1.98,43768,0.0,1.0
2025-07-07,2.04,2.1918,2.04,2.17,19702,2.04,2.1918,2.04,2.17,19702,0.0,1.0
2025-07-08,2.17,2.23,1.93,1.93,17529,2.17,2.23,1.93,1.93,17529,0.0,1.0
2025-07-09,2.22,2.23,2.03,2.23,9413,2.22,2.23,2.03,2.23,9413,0.0,1.0
2025-07-10,2.27,2.27,2.1519,2.22,9670,2.27,2.27,2.1519,2.22,9670,0.0,1.0
2025-07-11,2.22,2.29,2.2193,2.29,3697,2.22,2.29,2.2193,2.29,3697,0.0,1.0
2025-07-14,2.29,2.33,2.14,2.14,12087,2.29,2.33,2.14,2.14,12087,0.0,1.0
2025-07-15,2.46,2.5,2.2353,2.43,41396,2.46,2.5,2.2353,2.43,41396,0.0,1.0
2025-07-16,2.36,2.45,2.31,2.43,18050,2.36,2.45,2.31,2.43,18050,0.0,1.0
2025-07-17,2.42,2.56,2.36,2.37,31040,2.42,2.56,2.36,2.37,31040,0.0,1.0
2025-07-18,2.4,2.46,2.3685,2.42,6844,2.4,2.46,2.3685,2.42,6844,0.0,1.0
2025-07-21,2.38,2.46,2.335,2.39,10648,2.38,2.46,2.335,2.39,10648,0.0,1.0
2025-07-22,2.35,2.43,2.3203,2.4,18113,2.35,2.43,2.3203,2.4,18113,0.0,1.0
2025-07-23,2.4,2.44,2.32,2.32,4468,2.4,2.44,2.32,2.32,4468,0.0,1.0
2025-07-24,2.485,2.61,2.3623,2.53,8944,2.485,2.61,2.3623,2.53,8944,0.0,1.0
2025-07-25,2.39,2.56,2.35,2.35,5235,2.39,2.56,2.35,2.35,5235,0.0,1.0
2025-07-28,2.38,2.46,2.35,2.35,4715,2.38,2.46,2.35,2.35,4715,0.0,1.0
2025-07-29,2.43,2.44,2.35,2.35,4052,2.43,2.44,2.35,2.35,4052,0.0,1.0
2025-07-30,2.3999,2.43,2.3612,2.4036,5231,2.3999,2.43,2.3612,2.4036,5231,0.0,1.0
2025-07-31,2.45,2.52,2.4,2.4,31668,2.45,2.52,2.4,2.4,31668,0.0,1.0
2025-08-01,2.54,2.54,2.4268,2.4268,2245,2.54,2.54,2.4268,2.4268,2245,0.0,1.0
2025-08-04,2.71,2.72,2.4764,2.72,6857,2.71,2.72,2.4764,2.72,6857,0.0,1.0
2025-08-05,2.57,2.7,2.55,2.55,6121,2.57,2.7,2.55,2.55,6121,0.0,1.0
2025-08-06,2.585,2.6999,2.58,2.6,14219,2.585,2.6999,2.58,2.6,14219,0.0,1.0
2025-08-07,2.36,2.5,2.36,2.5,7016,2.36,2.5,2.36,2.5,7016,0.0,1.0
2025-08-08,2.4097,2.59,2.4097,2.59,4667,2.4097,2.59,2.4097,2.59,4667,0.0,1.0
2025-08-11,2.3601,2.5,2.36,2.4,6110,2.3601,2.5,2.36,2.4,6110,0.0,1.0
2025-08-12,2.46,2.55,2.36,2.3763,10218,2.46,2.55,2.36,2.3763,10218,0.0,1.0
2025-08-13,2.5,2.71,2.4,2.55,19397,2.5,2.71,2.4,2.55,19397,0.0,1.0
2025-08-14,2.53,2.53,2.39,2.4369,3877,2.53,2.53,2.39,2.4369,3877,0.0,1.0
2025-08-15,2.55,2.6021,2.45,2.45,11410,2.55,2.6021,2.45,2.45,11410,0.0,1.0
2025-08-18,2.61,2.71,2.5601,2.7,9202,2.61,2.71,2.5601,2.7,9202,0.0,1.0
2025-08-19,2.54,2.72,2.5398,2.72,10490,2.54,2.72,2.5398,2.72,10490,0.0,1.0
2025-08-20,2.51,2.6835,2.49,2.49,11761,2.51,2.6835,2.49,2.49,11761,0.0,1.0
2025-08-21,2.43,2.6099,2.43,2.4807,11430,2.43,2.6099,2.43,2.4807,11430,0.0,1.0
2025-08-22,2.68,2.68,2.45,2.45,14985,2.68,2.68,2.45,2.45,14985,0.0,1.0
2025-08-25,2.5988,2.635,2.59,2.61,6536,2.5988,2.635,2.59,2.61,6536,0.0,1.0
2025-08-26,2.595,2.65,2.56,2.56,7073,2.595,2.65,2.56,2.56,7073,0.0,1.0
2025-08-27,2.44,2.6,2.44,2.595,13362,2.44,2.6,2.44,2.595,13362,0.0,1.0
2025-08-28,2.56,2.6,2.4691,2.507,4979,2.56,2.6,2.4691,2.507,4979,0.0,1.0
2025-08-29,2.5,2.65,2.5,2.55,7226,2.5,2.65,2.5,2.55,7226,0.0,1.0
2025-09-02,2.55,2.55,2.4,2.4,6981,2.55,2.55,2.4,2.4,6981,0.0,1.0
2025-09-03,3.0,3.0,2.54,2.54,62622,3.0,3.0,2.54,2.54,62622,0.0,1.0
2025-09-04,2.97,3.14,2.97,3.0,29098,2.97,3.14,2.97,3.0,29098,0.0,1.0
2025-09-05,2.85,2.875,2.762,2.82,8738,2.85,2.875,2.762,2.82,8738,0.0,1.0
2025-09-08,2.82,2.96,2.8068,2.96,10950,2.82,2.96,2.8068,2.96,10950,0.0,1.0
2025-09-09,2.9487,2.982,2.79,2.79,4725,2.9487,2.982,2.79,2.79,4725,0.0,1.0
2025-09-10,2.98,2.9825,2.83,2.83,5328,2.98,2.9825,2.83,2.83,5328,0.0,1.0
2025-09-11,2.96,3.03,2.9455,3.03,10258,2.96,3.03,2.9455,3.03,10258,0.0,1.0
2025-09-12,2.94,2.9633,2.86,2.9633,6009,2.94,2.9633,2.86,2.9633,6009,0.0,1.0
2025-09-15,2.99,3.02,2.86,2.99,2293,2.99,3.02,2.86,2.99,2293,0.0,1.0
2025-09-16,2.8801,2.95,2.8801,2.94,3582,2.8801,2.95,2.8801,2.94,3582,0.0,1.0
2025-09-17,2.96,2.9892,2.92,2.92,13796,2.96,2.9892,2.92,2.92,13796,0.0,1.0
2025-09-18,2.98,3.0,2.92,3.0,4976,2.98,3.0,2.92,3.0,4976,0.0,1.0
2025-09-19,3.07,3.07,2.965,2.965,12650,3.07,3.07,2.965,2.965,12650,0.0,1.0
2025-09-22,3.02,3.02,2.9701,3.0032,6724,3.02,3.02,2.9701,3.0032,6724,0.0,1.0
2025-09-23,3.05,3.05,2.9613,2.99,8312,3.05,3.05,2.9613,2.99,8312,0.0,1.0
2025-09-24,3.0678,3.0678,2.96,2.96,5189,3.0678,3.0678,2.96,2.96,5189,0.0,1.0
2025-09-25,2.98,3.05,2.97,2.9755,10493,2.98,3.05,2.97,2.9755,10493,0.0,1.0
2025-09-26,3.01,3.02,2.97,3.0,6843,3.01,3.02,2.97,3.0,6843,0.0,1.0
2025-09-29,2.95,3.03,2.94,3.03,7617,2.95,3.03,2.94,3.03,7617,0.0,1.0
2025-09-30,2.98,3.07,2.98,3.02,12583,2.98,3.07,2.98,3.02,12583,0.0,1.0
2025-10-01,2.959,3.07,2.959,3.07,3400,2.959,3.07,2.959,3.07,3400,0.0,1.0
2025-10-02,3.0689,3.07,2.94,3.0,14041,3.0689,3.07,2.94,3.0,14041,0.0,1.0
2025-10-03,3.12,3.125,3.09,3.1,5666,3.12,3.125,3.09,3.1,5666,0.0,1.0
2025-10-06,3.2,3.2,3.08,3.08,13725,3.2,3.2,3.08,3.08,13725,0.0,1.0
2025-10-07,3.14,3.24,3.14,3.15,16965,3.14,3.24,3.14,3.15,16965,0.0,1.0
2025-10-08,3.22,3.2229,3.09,3.13,4146,3.22,3.2229,3.09,3.13,4146,0.0,1.0
2025-10-09,3.21,3.25,3.09,3.1,4163,3.21,3.25,3.09,3.1,4163,0.0,1.0
2025-10-10,3.17,3.2913,3.1671,3.19,11428,3.17,3.2913,3.1671,3.19,11428,0.0,1.0
2025-10-13,3.3,3.3,3.16,3.3,8746,3.3,3.3,3.16,3.3,8746,0.0,1.0
2025-10-14,3.28,3.32,3.19,3.32,8258,3.28,3.32,3.19,3.32,8258,0.0,1.0
2025-10-15,3.41,3.5,3.14,3.17,25372,3.41,3.5,3.14,3.17,25372,0.0,1.0
2025-10-16,3.49,3.5,3.3,3.45,8787,3.49,3.5,3.3,3.45,8787,0.0,1.0
2025-10-17,3.4,3.49,3.4,3.49,4908,3.4,3.49,3.4,3.49,4908,0.0,1.0
2025-10-20,3.475,3.5,3.4,3.4227,8257,3.475,3.5,3.4,3.4227,8257,0.0,1.0
2025-10-21,3.47,3.5,3.4501,3.4909,12014,3.47,3.5,3.4501,3.4909,12014,0.0,1.0
2025-10-22,7.05,16.34,3.4699,3.5,12773055,7.05,16.34,3.4699,3.5,12773055,0.0,1.0
2025-10-23,7.1,7.1,5.06,5.97,998725,7.1,7.1,5.06,5.97,998725,0.0,1.0
2025-10-24,6.06,6.69,5.85,6.52,235694,6.06,6.69,5.85,6.52,235694,0.0,1.0
2025-10-27,5.27,6.0406,5.2,5.97,236285,5.27,6.0406,5.2,5.97,236285,0.0,1.0
2025-10-28,4.99,5.49,4.88,5.29,142389,4.99,5.49,4.88,5.29,142389,0.0,1.0
2025-10-29,5.46,5.5897,4.96,5.08,77305,5.46,5.5897,4.96,5.08,77305,0.0,1.0
2025-10-30,4.96,5.38,4.96,5.12,76585,4.96,5.38,4.96,5.12,76585,0.0,1.0
2025-10-31,4.91,5.08,4.7,5.08,52365,4.91,5.08,4.7,5.08,52365,0.0,1.0
2025-11-03,4.83,4.9,4.65,4.9,45399,4.83,4.9,4.65,4.9,45399,0.0,1.0
2025-11-04,4.84,5.03,4.6613,4.68,65421,4.84,5.03,4.6613,4.68,65421,0.0,1.0
2025-11-05,5.66,6.36,4.9,4.9,317511,5.66,6.36,4.9,4.9,317511,0.0,1.0
2025-11-06,5.74,5.93,5.4,5.58,89851,5.74,5.93,5.4,5.58,89851,0.0,1.0
2025-11-07,5.78,5.9,5.41,5.69,125771,5.78,5.9,5.41,5.69,125771,0.0,1.0
2025-11-10,6.21,6.8889,5.81,6.01,226346,6.21,6.8889,5.81,6.01,226346,0.0,1.0
2025-11-11,6.75,6.76,6.13,6.22,104069,6.75,6.76,6.13,6.22,104069,0.0,1.0
2025-11-12,6.69,6.93,6.41,6.7,107412,6.69,6.93,6.41,6.7,107412,0.0,1.0
2025-11-13,6.38,6.61,6.04,6.34,87863,6.38,6.61,6.04,6.34,87863,0.0,1.0
2025-11-14,7.32,7.32,6.002,6.38,149741,7.32,7.32,6.002,6.38,149741,0.0,1.0
2025-11-17,6.71,7.25,5.83,7.17,198948,6.71,7.25,5.83,7.17,198948,0.0,1.0
2025-11-18,6.88,7.2,6.53,6.58,97350,6.88,7.2,6.53,6.58,97350,0.0,1.0
2025-11-19,7.3,7.345,7.0,7.0,69449,7.3,7.345,7.0,7.0,69449,0.0,1.0
2025-11-20,7.15,7.4436,6.52,7.37,48921,7.15,7.4436,6.52,7.37,48921,0.0,1.0
2025-11-21,7.03,7.145,6.6928,7.06,56420,7.03,7.145,6.6928,7.06,56420,0.0,1.0
2025-11-24,6.86,7.15,6.82,7.01,49919,6.86,7.15,6.82,7.01,49919,0.0,1.0
2025-11-25,7.1,7.2545,6.81,7.05,42894,7.1,7.2545,6.81,7.05,42894,0.0,1.0
2025-11-26,7.22,7.3999,7.1,7.26,40756,7.22,7.3999,7.1,7.26,40756,0.0,1.0