date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-13,15.8,16.0,15.71,16.0,57818,3.24380496924806,3.28486579164361,3.22532759917007,3.28486579164361,281621.246856824,0.0,1.0
2012-03-14,15.77,15.77,15.65,15.65,13000,3.23764584588873,3.23764584588873,3.21300935245141,3.21300935245141,63320.6995942217,0.0,1.0
2012-03-15,15.5,16.89,15.39,15.9,50636,3.18221373565475,3.46758645130379,3.1596302833372,3.26433538044584,246638.995742539,0.0,1.0
2012-03-16,15.85,15.85,15.85,15.85,1000,3.25407017484695,3.25407017484695,3.25407017484695,3.25407017484695,4870.82304570936,0.0,1.0
2012-03-19,15.8,15.94,15.79,15.79,9000,3.24380496924806,3.27254754492495,3.24175192812829,3.24175192812829,43837.4074113843,0.0,1.0
2012-03-20,15.2,15.5,15.13,15.5,13182,3.12062250206143,3.18221373565475,3.10625121422299,3.18221373565475,64207.1893885407,0.0,1.0
2012-03-21,15.8,16.0,15.34,15.7,26818,3.24380496924806,3.28486579164361,3.14936507773831,3.22327455805029,130625.732439834,0.0,1.0
2012-03-22,15.29,15.44,15.25,15.44,6273,3.13909987213942,3.16989548893608,3.13088770766032,3.16989548893608,30554.6729657348,0.0,1.0
2012-03-23,15.29,15.29,15.29,15.29,0,3.13909987213942,3.13909987213942,3.13909987213942,3.13909987213942,0,0.0,1.0
2012-03-26,15.75,15.75,15.75,15.75,182,3.23353976364918,3.23353976364918,3.23353976364918,3.23353976364918,886.489794319102,0.0,1.0
2012-03-27,15.75,15.75,15.75,15.75,0,3.23353976364918,3.23353976364918,3.23353976364918,3.23353976364918,0,0.0,1.0
2012-03-28,15.12,15.57,15.12,15.57,1182,3.10419817310321,3.19658502349319,3.10419817310321,3.19658502349319,5757.31284002846,0.0,1.0
2012-03-29,15.19,15.19,15.0,15.15,19000,3.11856946094165,3.11856946094165,3.07956167966588,3.11035729646254,92545.6378684778,0.0,1.0
2012-03-30,14.92,15.39,14.92,15.39,636,3.06313735070767,3.1596302833372,3.06313735070767,3.1596302833372,3097.84345707115,0.0,1.0
2012-04-02,15.23,15.23,15.2,15.23,6000,3.12678162542076,3.12678162542076,3.12062250206143,3.12678162542076,29224.9382742561,0.0,1.0
2012-04-03,15.11,15.11,15.0,15.0,727,3.10214513198343,3.10214513198343,3.07956167966588,3.07956167966588,3541.08835423071,0.0,1.0
2012-04-04,15.23,15.23,15.23,15.23,0,3.12848339120494,3.12848339120494,3.12848339120494,3.12848339120494,0,0.008289,1.0
2012-04-05,14.6,14.93,14.42,14.62,727,2.99907140588261,3.06685863628955,2.96209655293337,3.00317972287697,3539.16214838383,0.0,1.0
2012-04-09,14.39,14.42,14.39,14.42,1273,2.95593407744184,2.96209655293337,2.95593407744184,2.96209655293337,6197.184889811,0.0,1.0
2012-04-10,14.48,14.48,14.48,14.48,0,2.97442150391645,2.97442150391645,2.97442150391645,2.97442150391645,0,0.0,1.0
2012-04-11,14.39,14.39,14.39,14.39,273,2.95593407744184,2.95593407744184,2.95593407744184,2.95593407744184,1329.01137071359,0.0,1.0
2012-04-12,14.48,14.48,14.48,14.48,0,2.97442150391645,2.97442150391645,2.97442150391645,2.97442150391645,0,0.0,1.0
2012-04-13,14.43,14.43,14.43,14.43,545,2.96415071143055,2.96415071143055,2.96415071143055,2.96415071143055,2653.1545679081,0.0,1.0
2012-04-16,14.37,14.37,14.37,14.37,273,2.95182576044748,2.95182576044748,2.95182576044748,2.95182576044748,1329.01137071359,0.0,1.0
2012-04-17,14.37,14.37,14.37,14.37,0,2.95182576044748,2.95182576044748,2.95182576044748,2.95182576044748,0,0.0,1.0
2012-04-18,14.0,14.0,14.0,14.0,182,2.87582189605182,2.87582189605182,2.87582189605182,2.87582189605182,886.00758047573,0.0,1.0
2012-04-19,14.0,14.0,14.0,14.0,0,2.87582189605182,2.87582189605182,2.87582189605182,2.87582189605182,0,0.0,1.0
2012-04-20,14.0,14.0,14.0,14.0,0,2.87582189605182,2.87582189605182,2.87582189605182,2.87582189605182,0,0.0,1.0
2012-04-23,14.0,14.0,14.0,14.0,0,2.87582189605182,2.87582189605182,2.87582189605182,2.87582189605182,0,0.0,1.0
2012-04-24,13.9999,13.9999,13.83,13.83,364,2.87580135446685,2.87580135446685,2.84090120159976,2.84090120159976,1772.01516095146,0.0,1.0
2012-04-25,14.0,14.0,14.0,14.0,0,2.87582189605182,2.87582189605182,2.87582189605182,2.87582189605182,0,0.0,1.0
2012-04-26,13.61,13.61,13.61,13.61,273,2.7957097146618,2.7957097146618,2.7957097146618,2.7957097146618,1329.0113707136,0.0,1.0
2012-04-27,13.61,13.61,13.61,13.61,0,2.7957097146618,2.7957097146618,2.7957097146618,2.7957097146618,0,0.0,1.0
2012-04-30,13.61,13.61,13.61,13.61,0,2.7957097146618,2.7957097146618,2.7957097146618,2.7957097146618,0,0.0,1.0
2012-05-01,13.61,13.61,13.61,13.61,0,2.7957097146618,2.7957097146618,2.7957097146618,2.7957097146618,0,0.0,1.0
2012-05-02,13.0,13.08,13.0,13.08,273,2.67040604633383,2.68683931431127,2.67040604633383,2.68683931431127,1329.0113707136,0.0,1.0
2012-05-03,13.0,13.0,13.0,13.0,0,2.67201219286278,2.67201219286278,2.67201219286278,2.67201219286278,0,0.007819,1.0
2012-05-04,13.02,13.03,13.02,13.03,1000,2.6761229808518,2.67817837484631,2.6761229808518,2.67817837484631,4865.24725999542,0.0,1.0
2012-05-07,13.02,13.02,13.02,13.02,0,2.6761229808518,2.6761229808518,2.6761229808518,2.6761229808518,0,0.0,1.0
2012-05-08,13.02,13.02,13.02,13.02,0,2.6761229808518,2.6761229808518,2.6761229808518,2.6761229808518,0,0.0,1.0
2012-05-09,13.02,13.02,13.02,13.02,0,2.6761229808518,2.6761229808518,2.6761229808518,2.6761229808518,0,0.0,1.0
2012-05-10,12.91,13.35,12.848,13.35,1273,2.65351364691219,2.74395098267062,2.64077020414623,2.74395098267062,6193.45976197418,0.0,1.0
2012-05-11,12.8395,12.8395,12.75,12.75,17000,2.63902311925089,2.63902311925089,2.62062734300003,2.62062734300003,82709.2034199224,0.0,1.0
2012-05-14,12.43,12.43,12.43,12.43,364,2.55485473517572,2.55485473517572,2.55485473517572,2.55485473517572,1770.95000263833,0.0,1.0
2012-05-15,12.26,12.26,12.25,12.25,1000,2.51991303726905,2.51991303726905,2.51785764327454,2.51785764327454,4865.24725999543,0.0,1.0
2012-05-16,11.64,12.0,11.64,12.0,273,2.39247860960944,2.46647279341179,2.39247860960944,2.46647279341179,1328.21250197875,0.0,1.0
2012-05-17,12.22,12.22,11.65,11.65,1727,2.51169146129101,2.51169146129101,2.39453400360395,2.39453400360395,8402.2820180121,0.0,1.0
2012-05-18,11.45,12.25,11.45,12.25,1364,2.35342612371375,2.51785764327454,2.35342612371375,2.51785764327454,6636.19726263377,0.0,1.0
2012-05-21,11.75,11.76,11.73,11.75,9273,2.41508794354905,2.41714333754356,2.41097715556003,2.41508794354905,45115.4378419376,0.0,1.0
2012-05-22,11.76,11.76,11.76,11.76,0,2.41714333754356,2.41714333754356,2.41714333754356,2.41714333754356,0,0.0,1.0
2012-05-23,11.85,11.85,11.5,11.51,364,2.43564188349415,2.43564188349415,2.3637030936863,2.36575848768081,1770.95000263833,0.0,1.0
2012-05-24,11.85,11.85,11.85,11.85,0,2.43564188349415,2.43564188349415,2.43564188349415,2.43564188349415,0,0.0,1.0
2012-05-25,11.85,11.85,11.85,11.85,0,2.43564188349415,2.43564188349415,2.43564188349415,2.43564188349415,0,0.0,1.0
2012-05-29,11.85,11.85,11.85,11.85,0,2.43564188349415,2.43564188349415,2.43564188349415,2.43564188349415,0,0.0,1.0
2012-05-30,11.85,11.85,11.85,11.85,0,2.43564188349415,2.43564188349415,2.43564188349415,2.43564188349415,0,0.0,1.0
2012-05-31,12.25,12.25,12.25,12.25,91,2.51785764327454,2.51785764327454,2.51785764327454,2.51785764327454,442.737500659584,0.0,1.0
2012-06-01,12.25,12.25,12.25,12.25,0,2.51785764327454,2.51785764327454,2.51785764327454,2.51785764327454,0,0.0,1.0
2012-06-04,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.008007,1.0
2012-06-05,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.0,1.0
2012-06-06,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.0,1.0
2012-06-07,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.0,1.0
2012-06-08,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.0,1.0
2012-06-11,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.0,1.0
2012-06-12,12.25,12.25,12.25,12.25,0,2.51950339724594,2.51950339724594,2.51950339724594,2.51950339724594,0,0.0,1.0
2012-06-13,12.32,12.32,12.29,12.29,12727,2.53390055951592,2.53390055951592,2.5277303471145,2.5277303471145,61879.5553800085,0.0,1.0
2012-06-14,12.3,12.3,12.3,12.3,0,2.52978708458164,2.52978708458164,2.52978708458164,2.52978708458164,0,0.0,1.0
2012-06-15,12.3,12.3,12.3,12.3,0,2.52978708458164,2.52978708458164,2.52978708458164,2.52978708458164,0,0.0,1.0
2012-06-18,12.63,12.63,12.0,12.0,364,2.59765942099725,2.59765942099725,2.46808496056746,2.46808496056746,1769.79320800841,0.0,1.0
2012-06-19,12.75,12.75,12.75,12.75,91,2.62234027060292,2.62234027060292,2.62234027060292,2.62234027060292,442.448302002104,0.0,1.0
2012-06-20,12.8,12.8,12.8,12.8,2000,2.63262395793862,2.63262395793862,2.63262395793862,2.63262395793862,9724.13850554074,0.0,1.0
2012-06-21,12.8,12.8,12.8,12.8,0,2.63262395793862,2.63262395793862,2.63262395793862,2.63262395793862,0,0.0,1.0
2012-06-22,12.36,12.36,12.36,12.36,91,2.54212750938448,2.54212750938448,2.54212750938448,2.54212750938448,442.448302002104,0.0,1.0
2012-06-25,12.24,12.24,12.24,12.24,91,2.5174466597788,2.5174466597788,2.5174466597788,2.5174466597788,442.448302002105,0.0,1.0
2012-06-26,11.8,11.92,11.76,11.92,1364,2.42695021122467,2.45163106083034,2.41872326135611,2.45163106083034,6631.86246077877,0.0,1.0
2012-06-27,11.8,11.8,11.8,11.8,0,2.42695021122467,2.42695021122467,2.42695021122467,2.42695021122467,0,0.0,1.0
2012-06-28,11.8,11.8,11.8,11.8,0,2.44310485566031,2.44310485566031,2.44310485566031,2.44310485566031,0,0.078545,1.0
2012-06-29,12.31,12.7,12.31,12.7,273,2.54869667569309,2.62944336160051,2.54869667569309,2.62944336160051,1318.56804775959,0.0,1.0
2012-07-02,12.52,12.52,12.52,12.52,91,2.59217566041247,2.59217566041247,2.59217566041247,2.59217566041247,439.52268258653,0.0,1.0
2012-07-03,12.75,12.75,12.75,12.75,91,2.64140546551073,2.64140546551073,2.64140546551073,2.64140546551073,439.254788842371,0.007776,1.0
2012-07-05,12.75,12.75,12.75,12.75,0,2.64140546551073,2.64140546551073,2.64140546551073,2.64140546551073,0,0.0,1.0
2012-07-06,12.36,12.36,12.36,12.36,545,2.56060953362452,2.56060953362452,2.56060953362452,2.56060953362452,2630.70175735266,0.0,1.0
2012-07-09,12.36,12.36,12.36,12.36,0,2.56060953362452,2.56060953362452,2.56060953362452,2.56060953362452,0,0.0,1.0
2012-07-10,12.36,12.36,12.36,12.36,0,2.56060953362452,2.56060953362452,2.56060953362452,2.56060953362452,0,0.0,1.0
2012-07-11,12.36,12.36,12.36,12.36,0,2.56060953362452,2.56060953362452,2.56060953362452,2.56060953362452,0,0.0,1.0
2012-07-12,12.36,12.36,12.36,12.36,0,2.56060953362452,2.56060953362452,2.56060953362452,2.56060953362452,0,0.0,1.0
2012-07-13,12.4,12.4,12.4,12.4,1000,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,4826.97570156451,0.0,1.0
2012-07-16,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-17,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-18,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-19,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-20,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-23,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-24,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-25,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-26,12.4,12.4,12.4,12.4,0,2.56889629586926,2.56889629586926,2.56889629586926,2.56889629586926,0,0.0,1.0
2012-07-27,12.75,12.75,12.5,12.5,182,2.64140546551073,2.64140546551073,2.58961320148111,2.58961320148111,878.509577684742,0.0,1.0
2012-07-30,12.75,12.75,12.75,12.75,0,2.64140546551073,2.64140546551073,2.64140546551073,2.64140546551073,0,0.0,1.0
2012-07-31,12.75,12.75,12.75,12.75,0,2.64140546551073,2.64140546551073,2.64140546551073,2.64140546551073,0,0.0,1.0
2012-08-01,12.75,12.75,12.75,12.75,0,2.64140546551073,2.64140546551073,2.64140546551073,2.64140546551073,0,0.0,1.0
2012-08-02,12.75,12.75,12.75,12.75,0,2.64302014113412,2.64302014113412,2.64302014113412,2.64302014113412,0,0.007794,1.0
2012-08-03,12.75,12.75,12.75,12.75,0,2.64302014113412,2.64302014113412,2.64302014113412,2.64302014113412,0,0.0,1.0
2012-08-06,13.5,13.5,13.0,13.0,455,2.79849191414201,2.79849191414201,2.69484406547008,2.69484406547008,2194.93219507237,0.0,1.0
2012-08-07,13.5,13.5,13.5,13.5,0,2.79849191414201,2.79849191414201,2.79849191414201,2.79849191414201,0,0.0,1.0
2012-08-08,13.75,13.75,13.75,13.75,91,2.85031583847797,2.85031583847797,2.85031583847797,2.85031583847797,438.986439014475,0.0,1.0
2012-08-09,13.75,13.75,13.75,13.75,0,2.85031583847797,2.85031583847797,2.85031583847797,2.85031583847797,0,0.0,1.0
2012-08-10,13.65,15.4,13.51,15.4,2818,2.82958626874358,3.19235373909533,2.80056487111544,3.19235373909533,13594.1075290417,0.0,1.0
2012-08-13,14.0,14.01,13.98,13.98,1000,2.90213976281393,2.90421271978737,2.89799384886705,2.89799384886705,4824.02680235687,0.0,1.0
2012-08-14,13.85,15.0,13.85,15.0,1545,2.87104540821235,3.10943546015778,2.87104540821235,3.10943546015778,7453.12140964137,0.0,1.0
2012-08-15,13.85,13.85,13.85,13.85,0,2.87104540821235,2.87104540821235,2.87104540821235,2.87104540821235,0,0.0,1.0
2012-08-16,13.85,13.85,13.85,13.85,0,2.87104540821235,2.87104540821235,2.87104540821235,2.87104540821235,0,0.0,1.0
2012-08-17,13.85,13.85,13.85,13.85,0,2.87104540821235,2.87104540821235,2.87104540821235,2.87104540821235,0,0.0,1.0
2012-08-20,13.85,13.85,13.85,13.85,0,2.87104540821235,2.87104540821235,2.87104540821235,2.87104540821235,0,0.0,1.0
2012-08-21,13.13,13.13,13.13,13.13,100,2.72179250612478,2.72179250612478,2.72179250612478,2.72179250612478,482.402680235687,0.0,1.0
2012-08-22,14.03,14.03,13.75,13.75,1000,2.90835863373425,2.90835863373425,2.85031583847797,2.85031583847797,4824.02680235686,0.0,1.0
2012-08-23,13.82,13.82,13.82,13.82,273,2.86482653729204,2.86482653729204,2.86482653729204,2.86482653729204,1316.95931704342,0.0,1.0
2012-08-24,13.82,13.82,13.82,13.82,0,2.86482653729204,2.86482653729204,2.86482653729204,2.86482653729204,0,0.0,1.0
2012-08-27,12.98,14.5,12.98,14.5,1545,2.6906981515232,3.00578761148586,2.6906981515232,3.00578761148586,7453.12140964136,0.0,1.0
2012-08-28,13.44,13.53,13.44,13.47,1182,2.78605417230137,2.80471078506232,2.78605417230137,2.79227304322169,5701.99968038582,0.0,1.0
2012-08-29,13.44,13.44,13.44,13.44,0,2.78605417230137,2.78605417230137,2.78605417230137,2.78605417230137,0,0.0,1.0
2012-08-30,13.44,13.44,13.44,13.44,0,2.78605417230137,2.78605417230137,2.78605417230137,2.78605417230137,0,0.0,1.0
2012-08-31,13.65,13.65,13.65,13.65,364,2.82958626874358,2.82958626874358,2.82958626874358,2.82958626874358,1755.9457560579,0.0,1.0
2012-09-04,13.65,13.65,13.65,13.65,0,2.83122867255364,2.83122867255364,2.83122867255364,2.83122867255364,0,0.007923,1.0
2012-09-05,13.65,13.65,13.65,13.65,0,2.83122867255364,2.83122867255364,2.83122867255364,2.83122867255364,0,0.0,1.0
2012-09-06,13.65,13.65,13.65,13.65,0,2.83122867255364,2.83122867255364,2.83122867255364,2.83122867255364,0,0.0,1.0
2012-09-07,13.65,13.65,13.65,13.65,0,2.83122867255364,2.83122867255364,2.83122867255364,2.83122867255364,0,0.0,1.0
2012-09-10,13.02,13.98,13.02,13.98,545,2.70055657997424,2.89967595914285,2.70055657997424,2.89967595914285,2627.56946202093,0.0,1.0
2012-09-11,13.02,13.02,13.02,13.02,0,2.70055657997424,2.70055657997424,2.70055657997424,2.70055657997424,0,0.0,1.0
2012-09-12,13.02,13.02,13.02,13.02,0,2.70055657997424,2.70055657997424,2.70055657997424,2.70055657997424,0,0.0,1.0
2012-09-13,13.8722,14.0,13.8722,14.0,455,2.87731651219037,2.90382427954219,2.87731651219037,2.90382427954219,2193.65890865968,0.0,1.0
2012-09-14,14.15,14.64,14.15,14.5,1636,2.93493668253729,3.03657053232127,2.93493668253729,3.00753228952584,7887.52961443347,0.0,1.0
2012-09-17,14.15,14.15,14.15,14.15,0,2.93493668253729,2.93493668253729,2.93493668253729,2.93493668253729,0,0.0,1.0
2012-09-18,14.15,14.15,14.15,14.15,0,2.93493668253729,2.93493668253729,2.93493668253729,2.93493668253729,0,0.0,1.0
2012-09-19,14.15,14.15,14.15,14.15,0,2.93493668253729,2.93493668253729,2.93493668253729,2.93493668253729,0,0.0,1.0
2012-09-20,14.15,14.15,14.15,14.15,0,2.93493668253729,2.93493668253729,2.93493668253729,2.93493668253729,0,0.0,1.0
2012-09-21,14.15,14.15,14.15,14.15,0,2.93493668253729,2.93493668253729,2.93493668253729,2.93493668253729,0,0.0,1.0
2012-09-24,14.15,14.15,14.15,14.15,0,2.93493668253729,2.93493668253729,2.93493668253729,2.93493668253729,0,0.0,1.0
2012-09-25,13.58,14.0,13.58,14.0,182,2.81670955115593,2.90382427954219,2.81670955115593,2.90382427954219,877.46356346387,0.0,1.0
2012-09-26,13.58,13.58,13.58,13.58,0,2.81670955115593,2.81670955115593,2.81670955115593,2.81670955115593,0,0.0,1.0
2012-09-27,13.58,13.58,13.58,13.58,0,2.81670955115593,2.81670955115593,2.81670955115593,2.81670955115593,0,0.0,1.0
2012-09-28,13.58,13.58,13.58,13.58,0,2.81670955115593,2.81670955115593,2.81670955115593,2.81670955115593,0,0.0,1.0
2012-10-01,13.58,13.58,13.58,13.58,0,2.81670955115593,2.81670955115593,2.81670955115593,2.81670955115593,0,0.0,1.0
2012-10-02,13.58,13.58,13.58,13.58,0,2.81833092218401,2.81833092218401,2.81833092218401,2.81833092218401,0,0.007817,1.0
2012-10-03,13.58,13.58,13.58,13.58,0,2.81833092218401,2.81833092218401,2.81833092218401,2.81833092218401,0,0.0,1.0
2012-10-04,13.58,13.58,13.58,13.58,0,2.81833092218401,2.81833092218401,2.81833092218401,2.81833092218401,0,0.0,1.0
2012-10-05,13.2,13.32,13.2,13.32,636,2.73946746486222,2.76437171454279,2.73946746486222,2.76437171454279,3064.53721669669,0.0,1.0
2012-10-08,13.01,13.1,13.0,13.1,273,2.70003573620133,2.71871392346175,2.69796038206128,2.71871392346175,1315.43814490282,0.0,1.0
2012-10-09,13.01,13.01,13.01,13.01,0,2.70003573620133,2.70003573620133,2.70003573620133,2.70003573620133,0,0.0,1.0
2012-10-10,13.01,13.01,13.01,13.01,0,2.70003573620133,2.70003573620133,2.70003573620133,2.70003573620133,0,0.0,1.0
2012-10-11,13.01,13.01,13.01,13.01,0,2.70003573620133,2.70003573620133,2.70003573620133,2.70003573620133,0,0.0,1.0
2012-10-12,13.01,13.01,13.01,13.01,0,2.70003573620133,2.70003573620133,2.70003573620133,2.70003573620133,0,0.0,1.0
2012-10-15,12.86,12.86,12.86,12.86,364,2.66890542410062,2.66890542410062,2.66890542410062,2.66890542410062,1753.9175265371,0.0,1.0
2012-10-16,12.99,12.99,12.99,12.99,91,2.69588502792123,2.69588502792123,2.69588502792123,2.69588502792123,438.479381634275,0.0,1.0
2012-10-17,12.99,12.99,12.99,12.99,0,2.69588502792123,2.69588502792123,2.69588502792123,2.69588502792123,0,0.0,1.0
2012-10-18,12.99,12.99,12.61,12.61,400,2.69588502792123,2.69588502792123,2.61702157059944,2.61702157059944,1927.38189729351,0.0,1.0
2012-10-19,13.19,13.19,13.19,13.19,0,2.73739211072217,2.73739211072217,2.73739211072217,2.73739211072217,0,0.0,1.0
2012-10-22,13.22,13.49,13.22,13.39,1091,2.74361817314232,2.79965273492359,2.74361817314232,2.77889919352312,5256.93412486805,0.0,1.0
2012-10-23,13.22,13.22,13.22,13.22,0,2.74361817314232,2.74361817314232,2.74361817314232,2.74361817314232,0,0.0,1.0
2012-10-24,13.22,13.22,13.22,13.22,0,2.74361817314232,2.74361817314232,2.74361817314232,2.74361817314232,0,0.0,1.0
2012-10-25,13.39,13.39,13.39,13.39,91,2.77889919352312,2.77889919352312,2.77889919352312,2.77889919352312,438.479381634274,0.0,1.0
2012-10-26,13.39,13.39,13.39,13.39,0,2.77889919352312,2.77889919352312,2.77889919352312,2.77889919352312,0,0.0,1.0
2012-10-31,13.39,13.39,13.39,13.39,0,2.77889919352312,2.77889919352312,2.77889919352312,2.77889919352312,0,0.0,1.0
2012-11-01,13.39,13.39,13.39,13.39,0,2.77889919352312,2.77889919352312,2.77889919352312,2.77889919352312,0,0.0,1.0
2012-11-02,13.39,13.39,13.39,13.39,0,2.77889919352312,2.77889919352312,2.77889919352312,2.77889919352312,0,0.0,1.0
2012-11-05,13.87,13.87,13.5,13.5,182,2.88007416059831,2.88007416059831,2.80324449661696,2.80324449661696,876.484374789707,0.007507,1.0
2012-11-06,13.87,13.87,13.87,13.87,0,2.88007416059831,2.88007416059831,2.88007416059831,2.88007416059831,0,0.0,1.0
2012-11-07,13.87,13.87,13.87,13.87,0,2.88007416059831,2.88007416059831,2.88007416059831,2.88007416059831,0,0.0,1.0
2012-11-08,13.87,13.87,13.87,13.87,0,2.88007416059831,2.88007416059831,2.88007416059831,2.88007416059831,0,0.0,1.0
2012-11-09,13.87,13.87,13.87,13.87,0,2.88007416059831,2.88007416059831,2.88007416059831,2.88007416059831,0,0.0,1.0
2012-11-12,13.07,13.19,12.35,12.35,636,2.7139559682062,2.73887369706501,2.56444959505329,2.56444959505329,3062.87946355084,0.0,1.0
2012-11-13,13.07,13.07,13.07,13.07,0,2.7139559682062,2.7139559682062,2.7139559682062,2.7139559682062,0,0.0,1.0
2012-11-14,13.07,13.07,13.07,13.07,0,2.7139559682062,2.7139559682062,2.7139559682062,2.7139559682062,0,0.0,1.0
2012-11-15,14.3,14.51,13.2,13.2,9727,2.96936268900908,3.01296871451201,2.74095017446992,2.74095017446992,46843.7555691179,0.0,1.0
2012-11-16,13.53,14.63,13.51,14.63,5545,2.80947392883166,3.03788644337082,2.80532097402186,3.03788644337082,26703.8783418073,0.0,1.0
2012-11-19,14.5,14.5,14.0,14.0,2091,3.0108922371071,3.0108922371071,2.90706836686203,2.90706836686203,10069.9386136554,0.0,1.0
2012-11-20,14.5,14.5,14.5,14.5,0,3.0108922371071,3.0108922371071,3.0108922371071,3.0108922371071,0,0.0,1.0
2012-11-21,14.5,14.5,14.5,14.5,0,3.0108922371071,3.0108922371071,3.0108922371071,3.0108922371071,0,0.0,1.0
2012-11-23,14.5,14.5,14.5,14.5,0,3.0108922371071,3.0108922371071,3.0108922371071,3.0108922371071,0,0.0,1.0
2012-11-26,15.0,15.0,14.56,14.56,364,3.11471610735218,3.11471610735218,3.02335110153651,3.02335110153651,1752.96874957941,0.0,1.0
2012-11-27,15.0,15.75,15.0,15.75,1182,3.11471610735218,3.27045191271979,3.11471610735218,3.27045191271979,5692.33258791995,0.0,1.0
2012-11-28,14.65,14.84,14.5,14.6,1636,3.04203939818063,3.08149246887375,3.0108922371071,3.03165701115612,7878.72767668108,0.0,1.0
2012-11-29,14.7,14.7,14.5,14.5,2182,3.05242178520513,3.05242178520513,3.0108922371071,3.0108922371071,10508.1808010502,0.0,1.0
2012-11-30,15.34,15.34,14.66,14.66,3636,3.18531633911883,3.18531633911883,3.04411587558553,3.04411587558553,17510.4241029416,0.0,1.0
2012-12-03,15.66,15.66,15.66,15.66,364,3.25176361607567,3.25176361607567,3.25176361607567,3.25176361607567,1752.96874957941,0.0,1.0
2012-12-04,15.1,15.52,14.546,15.25,64000,3.13710136436798,3.22435848841,3.0220050626554,3.16826462295441,308055.076248611,0.007804,1.0
2012-12-05,15.5,15.5,15.3,15.3,545,3.22020338726514,3.22020338726514,3.17865237581656,3.17865237581656,2623.28150867958,0.0,1.0
2012-12-06,15.73,16.49,15.58,15.999,4364,3.26798705043101,3.42588089393562,3.23682379184457,3.32387316082936,21005.5055117022,0.0,1.0
2012-12-07,15.999,16.59,15.28,15.73,13091,3.32387316082936,3.44665639965992,3.1744972746717,3.26798705043101,63011.7031745401,0.0,1.0
2012-12-10,16.39,16.49,15.97,15.97,2545,3.40510538821133,3.42588089393562,3.31784826416931,3.31784826416931,12250.0026414487,0.0,1.0
2012-12-11,16.68,16.68,15.85,16.3,1455,3.46535435481178,3.46535435481178,3.29291765730016,3.38640743305947,7003.43962408952,0.0,1.0
2012-12-12,16.5,16.59,16.1,16.5,818,3.42795844450805,3.44665639965992,3.34485642161089,3.42795844450805,3937.32894330257,0.0,1.0
2012-12-13,17.1,17.1,17.0,17.0,182,3.5526114788538,3.5526114788538,3.53183597312951,3.53183597312951,876.031623081989,0.0,1.0
2012-12-14,16.61,16.61,16.5,16.5,7455,3.45081150080477,3.45081150080477,3.42795844450805,3.42795844450805,35883.6030223969,0.0,1.0
2012-12-17,16.4,16.99,16.4,16.99,2182,3.40718293878376,3.52975842255708,3.40718293878376,3.52975842255708,10502.7527558511,0.0,1.0
2012-12-18,15.8,16.37,15.8,16.37,455,3.28252990443802,3.40095028706648,3.28252990443802,3.40095028706648,2190.07905770497,0.0,1.0
2012-12-19,17.03,17.03,16.54,16.54,364,3.5380686248468,3.5380686248468,3.43626864679777,3.43626864679777,1752.06324616398,0.0,1.0
2012-12-20,17.03,17.03,17.03,17.03,0,3.5380686248468,3.5380686248468,3.5380686248468,3.5380686248468,0,0.0,1.0
2012-12-21,17.16,17.29,17.16,17.25,1182,3.56507678228838,3.59208493972995,3.56507678228838,3.58377473744024,5689.39218946654,0.0,1.0
2012-12-24,17.16,17.16,17.16,17.16,0,3.56507678228838,3.56507678228838,3.56507678228838,3.56507678228838,0,0.0,1.0
2012-12-26,17.16,17.16,17.16,17.16,0,3.60684655981224,3.60684655981224,3.60684655981224,3.60684655981224,0,0.201053,1.0
2012-12-27,16.8,17.2,16.6,16.8,5000,3.53117845016583,3.61525412755073,3.48914061147337,3.53117845016583,23788.0926114213,0.0,1.0
2012-12-28,16.25,17.18,16.25,17.18,6455,3.41557439376159,3.61105034368148,3.41557439376159,3.61105034368148,30710.4275613449,0.0,1.0
2012-12-31,15.52,16.74,15.52,16.74,1636,3.26213628253414,3.51856709855809,3.26213628253414,3.51856709855809,7783.46390245708,0.0,1.0
2013-01-02,17.05,17.56,17.05,17.16,5727,3.58372574853139,3.69092223719714,3.58372574853139,3.60684655981224,27246.881277122,0.0,1.0
2013-01-03,18.0,18.0,17.5,17.5,636,3.78508888757097,3.78508888757097,3.67994752958288,3.67994752958288,3024.49964585814,0.008009,1.0
2013-01-04,18.0,18.0,18.0,18.0,0,3.78508888757097,3.78508888757097,3.78508888757097,3.78508888757097,0,0.0,1.0
2013-01-07,18.0,18.0,18.0,18.0,0,3.78508888757097,3.78508888757097,3.78508888757097,3.78508888757097,0,0.0,1.0
2013-01-08,17.41,17.53,17.35,17.5,2182,3.66102208514503,3.68625601106217,3.64840512218646,3.67994752958288,10376.5066466391,0.0,1.0
2013-01-09,17.68,18.0,17.53,17.68,2455,3.71779841845859,3.78508888757097,3.68625601106217,3.71779841845859,11674.758853116,0.0,1.0
2013-01-10,17.88,17.88,17.8,17.81,1545,3.75985496165383,3.75985496165383,3.74303234437573,3.74513517153549,7347.25149819314,0.0,1.0
2013-01-11,17.88,17.88,17.88,17.88,0,3.75985496165383,3.75985496165383,3.75985496165383,3.75985496165383,0,0.0,1.0
2013-01-14,17.95,17.95,17.89,17.91,818,3.77457475177216,3.77457475177216,3.76195778881359,3.76616344313311,3890.00111684271,0.0,1.0
2013-01-15,17.95,17.95,17.95,17.95,0,3.77457475177216,3.77457475177216,3.77457475177216,3.77457475177216,0,0.0,1.0
2013-01-16,17.95,17.95,17.95,17.95,0,3.77457475177216,3.77457475177216,3.77457475177216,3.77457475177216,0,0.0,1.0
2013-01-17,17.95,17.95,17.95,17.95,0,3.77457475177216,3.77457475177216,3.77457475177216,3.77457475177216,0,0.0,1.0
2013-01-18,17.95,17.95,17.95,17.95,0,3.77457475177216,3.77457475177216,3.77457475177216,3.77457475177216,0,0.0,1.0
2013-01-22,17.93,17.93,17.93,17.93,182,3.77036909745263,3.77036909745263,3.77036909745263,3.77036909745263,865.501470984565,0.0,1.0
2013-01-23,17.93,17.93,17.93,17.93,0,3.77036909745263,3.77036909745263,3.77036909745263,3.77036909745263,0,0.0,1.0
2013-01-24,17.93,17.93,17.93,17.93,0,3.77036909745263,3.77036909745263,3.77036909745263,3.77036909745263,0,0.0,1.0
2013-01-25,17.93,17.93,17.93,17.93,0,3.77036909745263,3.77036909745263,3.77036909745263,3.77036909745263,0,0.0,1.0
2013-01-28,17.84,17.94,17.84,17.94,364,3.75144365301478,3.7724719246124,3.75144365301478,3.7724719246124,1731.00294196913,0.0,1.0
2013-01-29,17.84,17.84,17.84,17.84,0,3.75144365301478,3.75144365301478,3.75144365301478,3.75144365301478,0,0.0,1.0
2013-01-30,17.31,17.33,17.31,17.33,182,3.63999381354741,3.64419946786694,3.63999381354741,3.64419946786694,865.501470984565,0.0,1.0
2013-01-31,17.31,17.31,17.31,17.31,0,3.63999381354741,3.63999381354741,3.63999381354741,3.63999381354741,0,0.0,1.0
2013-02-01,17.31,17.31,17.31,17.31,0,3.63999381354741,3.63999381354741,3.63999381354741,3.63999381354741,0,0.0,1.0
2013-02-04,17.31,17.31,17.31,17.31,0,3.64167754725423,3.64167754725423,3.64167754725423,3.64167754725423,0,0.008007,1.0
2013-02-05,17.56,17.56,17.56,17.56,91,3.69427254360395,3.69427254360395,3.69427254360395,3.69427254360395,432.550652703363,0.0,1.0
2013-02-06,17.5,17.5,17.5,17.5,182,3.68874649252748,3.68874649252748,3.68874649252748,3.68874649252748,863.43694435279,0.033733,1.0
2013-02-07,17.37,17.37,17.35,17.35,545,3.66134437572584,3.66134437572584,3.65712866544867,3.65712866544867,2585.56667402347,0.0,1.0
2013-02-08,17.37,17.37,17.37,17.37,0,3.66134437572584,3.66134437572584,3.66134437572584,3.66134437572584,0,0.0,1.0
2013-02-11,17.37,17.37,17.37,17.37,0,3.66134437572584,3.66134437572584,3.66134437572584,3.66134437572584,0,0.0,1.0
2013-02-12,17.37,17.37,17.37,17.37,0,3.66134437572584,3.66134437572584,3.66134437572584,3.66134437572584,0,0.0,1.0
2013-02-13,18.0,18.0,18.0,18.0,91,3.79413924945683,3.79413924945683,3.79413924945683,3.79413924945683,431.718472176396,0.0,1.0
2013-02-14,18.0,18.0,18.0,18.0,0,3.79413924945683,3.79413924945683,3.79413924945683,3.79413924945683,0,0.0,1.0
2013-02-15,18.0,18.0,18.0,18.0,0,3.79413924945683,3.79413924945683,3.79413924945683,3.79413924945683,0,0.0,1.0
2013-02-19,18.5,18.5,18.5,18.5,91,3.89953200638619,3.89953200638619,3.89953200638619,3.89953200638619,431.718472176395,0.0,1.0
2013-02-20,18.08,18.08,18.08,18.08,91,3.81100209056553,3.81100209056553,3.81100209056553,3.81100209056553,431.718472176396,0.0,1.0
2013-02-21,18.0,18.0,18.0,18.0,91,3.79413924945683,3.79413924945683,3.79413924945683,3.79413924945683,431.718472176396,0.0,1.0
2013-02-22,18.0,18.0,18.0,18.0,0,3.79413924945683,3.79413924945683,3.79413924945683,3.79413924945683,0,0.0,1.0
2013-02-25,18.11,18.11,18.11,18.11,364,3.81732565598129,3.81732565598129,3.81732565598129,3.81732565598129,1726.87388870558,0.0,1.0
2013-02-26,17.5,17.5,17.5,17.5,91,3.68874649252748,3.68874649252748,3.68874649252748,3.68874649252748,431.718472176395,0.0,1.0
2013-02-27,17.5,17.5,17.5,17.5,0,3.68874649252748,3.68874649252748,3.68874649252748,3.68874649252748,0,0.0,1.0
2013-02-28,17.5,17.5,17.5,17.5,0,3.68874649252748,3.68874649252748,3.68874649252748,3.68874649252748,0,0.0,1.0
2013-03-01,17.83,17.83,17.83,17.83,273,3.75830571210085,3.75830571210085,3.75830571210085,3.75830571210085,1295.15541652919,0.0,1.0
2013-03-04,17.83,17.83,17.83,17.83,0,3.75997218237342,3.75997218237342,3.75997218237342,3.75997218237342,0,0.007906,1.0
2013-03-05,18.5,18.5,18.5,18.5,91,3.90126109780753,3.90126109780753,3.90126109780753,3.90126109780753,431.527128739502,0.0,1.0
2013-03-06,18.5,18.5,18.5,18.5,0,3.90126109780753,3.90126109780753,3.90126109780753,3.90126109780753,0,0.0,1.0
2013-03-07,18.7,18.73,18.7,18.73,364,3.9434368934595,3.9497632628073,3.9434368934595,3.9497632628073,1726.10851495801,0.0,1.0
2013-03-08,18.7,18.7,18.7,18.7,0,3.9434368934595,3.9434368934595,3.9434368934595,3.9434368934595,0,0.0,1.0
2013-03-11,18.63,18.63,18.63,18.63,545,3.92867536498131,3.92867536498131,3.92867536498131,3.92867536498131,2584.42071607724,0.0,1.0
2013-03-12,18.63,18.63,18.63,18.63,0,3.92867536498131,3.92867536498131,3.92867536498131,3.92867536498131,0,0.0,1.0
2013-03-13,18.63,18.63,18.63,18.63,0,3.92867536498131,3.92867536498131,3.92867536498131,3.92867536498131,0,0.0,1.0
2013-03-14,18.63,18.63,18.63,18.63,0,3.92867536498131,3.92867536498131,3.92867536498131,3.92867536498131,0,0.0,1.0
2013-03-15,19.07,19.07,18.82,19.01,47545,4.02146211541565,4.02146211541565,3.96874237085069,4.00880937672006,225461.06962549,0.0,1.0
2013-03-18,18.5,18.5,18.5,18.5,91,3.90126109780753,3.90126109780753,3.90126109780753,3.90126109780753,431.527128739502,0.0,1.0
2013-03-19,18.5,18.5,18.5,18.5,288,3.90126109780753,3.90126109780753,3.90126109780753,3.90126109780753,1365.71223161513,0.0,1.0
2013-03-20,18.5,18.5,18.5,18.5,288,3.90126109780753,3.90126109780753,3.90126109780753,3.90126109780753,1365.71223161513,0.0,1.0
2013-03-21,18.5,18.5,18.5,18.5,0,3.90126109780753,3.90126109780753,3.90126109780753,3.90126109780753,0,0.0,1.0
2013-03-22,19.0,19.0,19.0,19.0,2273,4.00670058693746,4.00670058693746,4.00670058693746,4.00670058693746,10778.694105768,0.0,1.0
2013-03-25,18.08,19.5,18.05,19.5,1000,3.81269192693838,4.1121400760674,3.80636555759059,4.1121400760674,4742.05635977475,0.0,1.0
2013-03-26,18.08,18.08,18.08,18.08,455,4.16380503951625,4.16380503951625,4.16380503951625,4.16380503951625,1975.69288713761,1.66499816850018,1.0
2013-03-27,17.19,17.19,17.19,17.19,200,3.95883897285865,3.95883897285865,3.95883897285865,3.95883897285865,868.436433906642,0.0,1.0
2013-03-28,17.2,17.2,17.2,17.2,0,3.96114196237165,3.96114196237165,3.96114196237165,3.96114196237165,0,0.0,1.0
2013-04-01,17.13,17.13,17.13,17.13,1100,3.94502103578061,3.94502103578061,3.94502103578061,3.94502103578061,4776.40038648653,0.0,1.0
2013-04-02,17.13,17.13,17.13,17.13,0,3.94685444573191,3.94685444573191,3.94685444573191,3.94685444573191,0,0.007961,1.0
2013-04-03,17.4,17.4,17.22,17.3265,2200,4.00906406046324,4.00906406046324,3.96759098397569,3.99212922089749,9548.36326451137,0.0,1.0
2013-04-04,18.0,18.0,17.33,17.33,1300,4.14730764875507,4.14730764875507,3.99293564182919,3.99293564182919,5642.21465630218,0.0,1.0
2013-04-05,17.89,17.89,17.15,17.15,14300,4.12196299090157,4.12196299090157,3.95146256534164,3.95146256534164,62064.361219324,0.0,1.0
2013-04-08,17.43,17.43,17.43,17.43,300,4.01597623987783,4.01597623987783,4.01597623987783,4.01597623987783,1302.04953606973,0.0,1.0
2013-04-09,17.43,17.43,17.43,17.43,0,4.01597623987783,4.01597623987783,4.01597623987783,4.01597623987783,0,0.0,1.0
2013-04-10,18.36,18.36,18.31,18.31,1100,4.23025380173018,4.23025380173018,4.21873350270586,4.21873350270586,4774.18163225568,0.0,1.0
2013-04-11,18.36,18.36,18.36,18.36,0,4.23025380173018,4.23025380173018,4.23025380173018,4.23025380173018,0,0.0,1.0
2013-04-12,18.36,18.36,18.36,18.36,0,4.23025380173018,4.23025380173018,4.23025380173018,4.23025380173018,0,0.0,1.0
2013-04-15,18.36,18.36,18.36,18.36,0,4.23025380173018,4.23025380173018,4.23025380173018,4.23025380173018,0,0.0,1.0
2013-04-16,18.0,18.95,18.0,18.95,1500,4.14730764875507,4.36619333021715,4.14730764875507,4.36619333021715,6510.24768034867,0.0,1.0
2013-04-17,17.1,17.51,17.0,17.51,2400,3.93994226631732,4.03440871831674,3.91690166826868,4.03440871831674,10416.3962885579,0.0,1.0
2013-04-18,16.9,18.0,16.89,18.0,3100,3.89386107022004,4.14730764875507,3.89155701041518,4.14730764875507,13454.5118727206,0.0,1.0
2013-04-19,17.06,17.06,17.06,17.06,300,3.93072602709786,3.93072602709786,3.93072602709786,3.93072602709786,1302.04953606973,0.0,1.0
2013-04-22,17.06,17.06,17.06,17.06,0,3.93072602709786,3.93072602709786,3.93072602709786,3.93072602709786,0,0.0,1.0
2013-04-23,17.0,17.0,17.0,17.0,100,3.91690166826868,3.91690166826868,3.91690166826868,3.91690166826868,434.016512023245,0.0,1.0
2013-04-24,17.18,17.18,16.75,17.04,800,3.95837474475623,3.95837474475623,3.85930017314708,3.92611790748814,3472.13209618596,0.0,1.0
2013-04-25,17.18,17.18,17.18,17.18,0,3.95837474475623,3.95837474475623,3.95837474475623,3.95837474475623,0,0.0,1.0
2013-04-26,17.45,17.45,17.07,17.07,200,4.02058435948756,4.02058435948756,3.93303008690273,3.93303008690273,868.033024046488,0.0,1.0
2013-04-29,17.45,17.45,17.45,17.45,0,4.02058435948756,4.02058435948756,4.02058435948756,4.02058435948756,0,0.0,1.0
2013-04-30,17.45,17.45,17.45,17.45,0,4.02058435948756,4.02058435948756,4.02058435948756,4.02058435948756,0,0.0,1.0
2013-05-01,16.12,17.16,16.12,17.16,3000,3.71414440544066,3.9537666251465,3.71414440544066,3.9537666251465,13020.4953606973,0.0,1.0
2013-05-02,17.1601,17.38,17.1601,17.28,1400,3.95378966574455,4.00445594085351,3.95378966574455,3.98141534280487,6076.23116832542,0.0,1.0
2013-05-03,17.16,17.16,17.16,17.16,0,3.9554870666028,3.9554870666028,3.9554870666028,3.9554870666028,0,0.007467,1.0
2013-05-06,17.06,17.06,17.06,17.06,0,3.93243644267154,3.93243644267154,3.93243644267154,3.93243644267154,0,0.0,1.0
2013-05-07,17.21,17.21,16.75,16.75,400,3.96701237856842,3.96701237856842,3.86097950848466,3.86097950848466,1735.31094513101,0.0,1.0
2013-05-08,17.35,17.35,17.3,17.31,500,3.99928325207217,3.99928325207217,3.98775794010655,3.99006300249967,2169.13868141377,0.0,1.0
2013-05-09,17.35,17.35,17.35,17.35,0,3.99928325207217,3.99928325207217,3.99928325207217,3.99928325207217,0,0.0,1.0
2013-05-10,16.87,16.87,16.77,16.77,600,3.88864025720217,3.88864025720217,3.86558963327091,3.86558963327091,2602.96641769652,0.0,1.0
2013-05-13,16.87,16.87,16.87,16.87,0,3.88864025720217,3.88864025720217,3.88864025720217,3.88864025720217,0,0.0,1.0
2013-05-14,16.64,16.6406,16.64,16.6406,400,3.83562382216029,3.83576212590387,3.83562382216029,3.83576212590387,1735.31094513101,0.0,1.0
2013-05-15,17.2,17.2,17.2,17.2,100,3.9647073161753,3.9647073161753,3.9647073161753,3.9647073161753,433.827736282753,0.0,1.0
2013-05-16,17.2,17.2,17.2,17.2,0,3.9647073161753,3.9647073161753,3.9647073161753,3.9647073161753,0,0.0,1.0
2013-05-17,17.2,17.2,17.2,17.2,0,3.9647073161753,3.9647073161753,3.9647073161753,3.9647073161753,0,0.0,1.0
2013-05-20,17.61,17.62,17.25,17.25,500,4.05921487429343,4.06151993668655,3.97623262814092,3.97623262814092,2169.13868141377,0.0,1.0
2013-05-21,17.36,17.36,17.36,17.36,100,4.0015883144653,4.0015883144653,4.0015883144653,4.0015883144653,433.827736282753,0.0,1.0
2013-05-22,17.36,17.36,17.36,17.36,0,4.0015883144653,4.0015883144653,4.0015883144653,4.0015883144653,0,0.0,1.0
2013-05-23,17.36,17.36,17.36,17.36,0,4.0015883144653,4.0015883144653,4.0015883144653,4.0015883144653,0,0.0,1.0
2013-05-24,17.14,17.14,17.1,17.1,300,3.95087694181655,3.95087694181655,3.94165669224404,3.94165669224404,1301.48320884826,0.0,1.0
2013-05-28,17.14,17.14,17.14,17.14,0,3.95087694181655,3.95087694181655,3.95087694181655,3.95087694181655,0,0.0,1.0
2013-05-29,16.45,16.62,16.43,16.62,9300,3.79182763669091,3.83101369737404,3.78721751190466,3.83101369737404,40345.9794742961,0.0,1.0
2013-05-30,16.95,16.95,16.95,16.95,200,3.90708075634717,3.90708075634717,3.90708075634717,3.90708075634717,867.655472565506,0.0,1.0
2013-05-31,16.0,16.79,16.0,16.7,21300,3.68809982900028,3.87019975805716,3.68809982900028,3.84945419651904,92405.3078282264,0.0,1.0
2013-06-03,16.0,16.0,16.0,16.0,0,3.68809982900028,3.68809982900028,3.68809982900028,3.68809982900028,0,0.0,1.0
2013-06-04,16.45,16.45,16.45,16.45,200,3.79347391225208,3.79347391225208,3.79347391225208,3.79347391225208,867.27893115965,0.007142,1.0
2013-06-05,16.0,16.0,16.0,16.0,100,3.68970106966767,3.68970106966767,3.68970106966767,3.68970106966767,433.639465579826,0.0,1.0
2013-06-06,16.0,16.0,16.0,16.0,0,3.68970106966767,3.68970106966767,3.68970106966767,3.68970106966767,0,0.0,1.0
2013-06-07,15.81,15.81,15.81,15.81,400,3.64588586946537,3.64588586946537,3.64588586946537,3.64588586946537,1734.5578623193,0.0,1.0
2013-06-10,15.81,15.81,15.81,15.81,0,3.64588586946537,3.64588586946537,3.64588586946537,3.64588586946537,0,0.0,1.0
2013-06-11,15.44,15.44,15.44,15.44,100,3.56056153222931,3.56056153222931,3.56056153222931,3.56056153222931,433.639465579825,0.0,1.0
2013-06-12,15.0,15.0,15.0,15.0,100,3.45909475281344,3.45909475281344,3.45909475281344,3.45909475281344,433.639465579826,0.0,1.0
2013-06-13,15.0,15.0,15.0,15.0,0,3.45909475281344,3.45909475281344,3.45909475281344,3.45909475281344,0,0.0,1.0
2013-06-14,15.0,15.0,15.0,15.0,0,3.45909475281344,3.45909475281344,3.45909475281344,3.45909475281344,0,0.0,1.0
2013-06-17,15.0,15.0,15.0,15.0,0,3.45909475281344,3.45909475281344,3.45909475281344,3.45909475281344,0,0.0,1.0
2013-06-18,14.74,14.84,14.53,14.68,3500,3.39913711043135,3.42219774211677,3.35070978389196,3.38530073142009,15177.3812952939,0.0,1.0
2013-06-19,14.16,14.45,14.16,14.45,200,3.26538544665589,3.33226127854362,3.26538544665589,3.33226127854362,867.278931159651,0.0,1.0
2013-06-20,14.5,14.5,13.38,13.5,6400,3.34379159438633,3.34379159438633,3.08551251950959,3.1131852775321,27752.9257971088,0.0,1.0
2013-06-21,13.9,13.97,13.51,13.97,18100,3.20542780427379,3.22157024645359,3.11549134070064,3.22157024645359,78488.7432699484,0.0,1.0
2013-06-24,13.78,14.34,13.41,14.34,4800,3.17775504625128,3.30689458368965,3.09243070901522,3.30689458368965,20814.6943478316,0.0,1.0
2013-06-25,13.88,13.88,13.78,13.78,800,3.20081567793671,3.20081567793671,3.17775504625128,3.17775504625128,3469.1157246386,0.0,1.0
2013-06-26,14.21,14.28,14.18,14.2,13300,3.2769157624986,3.2930582046784,3.26999757299298,3.27460969933006,57674.0489221168,0.0,1.0
2013-06-27,14.28,14.28,14.28,14.28,0,3.2930582046784,3.2930582046784,3.2930582046784,3.2930582046784,0,0.0,1.0
2013-06-28,13.86,14.42,13.76,13.81,4000,3.21270274175159,3.3425089131355,3.18952306829018,3.20111290502089,17256.4984863099,0.071547,1.0
2013-07-01,14.15,14.15,14.15,14.15,200,3.27992379478969,3.27992379478969,3.27992379478969,3.27992379478969,862.824924315493,0.0,1.0
2013-07-02,13.3,13.9,13.27,13.9,5000,3.08451196181122,3.22366287738165,3.07755441603269,3.22366287738165,21559.3263450829,0.006969,1.0
2013-07-03,13.3,13.3,13.3,13.3,0,3.08451196181122,3.08451196181122,3.08451196181122,3.08451196181122,0,0.0,1.0
2013-07-05,12.5,12.72,12.5,12.72,300,2.89897740771731,2.94999941009313,2.89897740771731,2.94999941009313,1293.55958070498,0.0,1.0
2013-07-08,12.936,12.936,12.77,12.77,1600,3.00009373969849,3.00009373969849,2.961595319724,2.961595319724,6898.98443042653,0.0,1.0
2013-07-09,12.94,12.94,12.94,12.94,0,3.00102141246896,3.00102141246896,3.00102141246896,3.00102141246896,0,0.0,1.0
2013-07-10,12.94,12.94,12.94,12.94,0,3.00102141246896,3.00102141246896,3.00102141246896,3.00102141246896,0,0.0,1.0
2013-07-11,15.0,16.75,13.25,13.25,23100,3.47877288926077,3.88462972634119,3.07291605218035,3.07291605218035,99604.0877142832,0.0,1.0
2013-07-12,13.64,14.0,13.49,13.65,35300,3.16336414730113,3.24685469664338,3.12857641840852,3.1656833292273,152208.843996285,0.0,1.0
2013-07-15,15.86,15.86,13.61,13.61,9900,3.67822253491172,3.67822253491172,3.1564066015226,3.1564066015226,42687.4661632642,0.0,1.0
2013-07-16,14.25,15.1,14.09,14.71,7600,3.30483424479773,3.50196470852251,3.26772733397895,3.41151661340173,32770.1760445261,0.0,1.0
2013-07-17,14.9,15.14,14.65,14.69,4600,3.45558106999903,3.5112414362272,3.39760152184469,3.40687824954938,19834.5802374763,0.0,1.0
2013-07-18,14.9,14.9,14.9,14.9,1700,3.45558106999903,3.45558106999903,3.45558106999903,3.45558106999903,7330.1709573282,0.0,1.0
2013-07-19,13.83,14.58,13.83,14.58,1600,3.20742860389843,3.38136724836147,3.20742860389843,3.38136724836147,6898.98443042654,0.0,1.0
2013-07-22,15.44,15.99,13.88,13.93,7500,3.58081689401242,3.70837189995198,3.2190245135293,3.23062042316017,32338.9895176244,0.0,1.0
2013-07-23,15.2,15.2,14.6,14.9,2200,3.52515652778425,3.52515652778425,3.38600561221382,3.45558106999903,9486.10359183648,0.0,1.0
2013-07-24,13.75,14.4202,13.75,14.4202,2100,3.18887514848904,3.34430672118121,3.18887514848904,3.34430672118121,9054.91706493483,0.0,1.0
2013-07-25,15.12,15.12,14.028,14.34,4000,3.50660307237486,3.50660307237486,3.25334840603667,3.3257068821333,17247.4610760663,0.0,1.0
2013-07-26,13.58,14.3,13.58,14.3,3500,3.14944905574408,3.3164301544286,3.14944905574408,3.3164301544286,15091.5284415581,0.0,1.0
2013-07-29,14.27,14.27,13.79,13.79,2300,3.30947260865008,3.30947260865008,3.19815187619373,3.19815187619373,9917.29011873815,0.0,1.0
2013-07-30,14.27,14.27,14.27,14.27,5700,3.30947260865008,3.30947260865008,3.30947260865008,3.30947260865008,24577.6320333945,0.0,1.0
2013-07-31,15.05,15.05,13.45,13.81,5000,3.49036879889164,3.49036879889164,3.11929969070382,3.20279024004608,21559.3263450829,0.0,1.0
2013-08-01,13.9,14.4,13.732,13.79,23300,3.22366287738165,3.33962197369034,3.18470062102193,3.19815187619373,100466.460768086,0.0,1.0
2013-08-02,14.5,14.58,13.82,13.83,2700,3.36438596637983,3.38294809584951,3.20660786588753,3.20892813207125,11636.5959171226,0.006779,1.0
2013-08-05,13.25,13.82,13.25,13.82,3900,3.07435269341605,3.20660786588753,3.07435269341605,3.20660786588753,16808.4163247326,0.0,1.0
2013-08-06,13.02,13.63,13.02,13.25,6500,3.02098657119072,3.16252280839704,3.02098657119072,3.07435269341605,28014.0272078876,0.0,1.0
2013-08-07,13.59,14.0,13.05,13.07,3500,3.1532417436622,3.24837265719432,3.02794736974185,3.03258790210927,15084.4761888626,0.0,1.0
2013-08-08,13.88,13.88,13.25,13.41,10000,3.2205294629898,3.2205294629898,3.07435269341605,3.11147695235542,43098.5033967502,0.0,1.0
2013-08-09,13.75,13.75,13.49,13.49,3400,3.19036600260156,3.19036600260156,3.1300390818251,3.1300390818251,14653.4911548951,0.0,1.0
2013-08-12,13.76,14.0,13.76,13.9,3200,3.19268626878527,3.24837265719432,3.19268626878527,3.22516999535722,13791.5210869601,0.0,1.0
2013-08-13,13.75,13.75,13.75,13.75,300,3.19036600260156,3.19036600260156,3.19036600260156,3.19036600260156,1292.95510190251,0.0,1.0
2013-08-14,13.61,13.83,13.61,13.75,1100,3.15788227602962,3.20892813207125,3.15788227602962,3.19036600260156,4740.83537364253,0.0,1.0
2013-08-15,13.6,13.83,13.53,13.53,23700,3.15556200984591,3.20892813207125,3.13932014655994,3.13932014655994,102143.453050298,0.0,1.0
2013-08-16,13.09,13.11,12.6,13.04,1700,3.03722843447669,3.04186896684411,2.92353539147489,3.02562710355814,7326.74557744754,0.0,1.0
2013-08-19,13.09,13.09,13.09,13.09,0,3.03722843447669,3.03722843447669,3.03722843447669,3.03722843447669,0,0.0,1.0
2013-08-20,13.09,13.09,13.09,13.09,3100,3.03722843447669,3.03722843447669,3.03722843447669,3.03722843447669,13360.5360529926,0.0,1.0
2013-08-21,11.3,12.76,11.3,12.76,3600,2.62190078759256,2.96065965041425,2.62190078759256,2.96065965041425,15515.4612228301,0.0,1.0
2013-08-22,13.7,13.7,12.5,12.73,11900,3.17876467168301,3.17876467168301,2.90033272963778,2.95369885186312,51287.2190421328,0.0,1.0
2013-08-23,13.3,13.72,12.05,13.07,9700,3.0859540243346,3.18340520405043,2.79592075137082,3.03258790210927,41805.5482948478,0.0,1.0
2013-08-26,12.87,13.34,12.86,13.34,2000,2.98618257843506,3.09523508906944,2.98386231225135,3.09523508906944,8619.70067935006,0.0,1.0
2013-08-27,12.15,12.98,12.15,12.98,1300,2.81912341320793,3.01170550645588,2.81912341320793,3.01170550645588,5602.80544157753,0.0,1.0
2013-08-28,12.0,13.062,12.0,12.75,2300,2.78431942045227,3.0307316891623,2.78431942045227,2.95833938423054,9912.65578125257,0.0,1.0
2013-08-29,13.01,13.01,12.75,12.75,3800,3.01866630500701,3.01866630500701,2.95833938423054,2.95833938423054,16377.4312907651,0.0,1.0
2013-08-30,14.25,14.25,12.61,13.08,6000,3.30637931178708,3.30637931178708,2.9258556576586,3.03490816829298,25859.1020380501,0.0,1.0
2013-09-03,11.5,13.52,11.5,13.5,6800,2.66997948723845,3.13896718847512,2.66997948723845,3.13432374588862,29288.6145282269,0.007212,1.0
2013-09-04,13.01,13.43,12.51,13.08,5900,3.02055940251933,3.11807169683586,2.90447333785679,3.03681145157209,25412.1802524322,0.0,1.0
2013-09-05,14.25,14.25,13.47,13.47,3000,3.30845284288243,3.30845284288243,3.12735858200887,3.12735858200887,12921.4475859825,0.0,1.0
2013-09-06,14.8,14.8,13.81,13.88,21900,3.43614751401123,3.43614751401123,3.2062971059794,3.22254915503215,94326.5673776719,0.0,1.0
2013-09-09,15.28,15.3,14.48,14.48,10800,3.54759013608727,3.55223357867377,3.3618524326272,3.3618524326272,46517.2113095368,0.0,1.0
2013-09-10,15.54,15.55,15.0,15.28,8700,3.60795488971179,3.61027661100504,3.48258193987624,3.54759013608727,37472.1979993491,0.0,1.0
2013-09-11,15.49,15.49,14.866,15.06,6200,3.59634628324554,3.59634628324554,3.45147087454668,3.49651226763575,26704.3250110304,0.0,1.0
2013-09-12,14.52,15.18,14.5,15.18,4900,3.3711393178002,3.52437292315476,3.3664958752137,3.52437292315476,21105.0310571047,0.0,1.0
2013-09-13,15.6,15.6,14.9382,14.94,4400,3.62188521747129,3.62188521747129,3.46823370228395,3.46865161211674,18951.456459441,0.0,1.0
2013-09-16,15.03,15.4,15.03,15.4,13600,3.489547103756,3.57545079160628,3.489547103756,3.57545079160628,58577.2290564537,0.0,1.0
2013-09-17,14.5,14.5,14.5,14.5,800,3.3664958752137,3.3664958752137,3.3664958752137,3.3664958752137,3445.71935626199,0.0,1.0
2013-09-18,16.74,16.75,15.49,15.49,8700,3.88656144490189,3.88888316619514,3.59634628324554,3.59634628324554,37472.1979993491,0.0,1.0
2013-09-19,16.19,16.33,16.106,16.33,2500,3.75886677377309,3.7913708718786,3.73936431490979,3.7913708718786,10767.8729883187,0.0,1.0
2013-09-20,14.5,16.26,14.5,16.2,53600,3.3664958752137,3.77511882282585,3.3664958752137,3.76118849506634,230863.196869553,0.0,1.0
2013-09-23,15.5,16.12,15.45,15.97,6100,3.59866800453879,3.74261472472034,3.58705939807253,3.70778890532157,26273.6100914976,0.0,1.0
2013-09-24,16.0,16.03,15.84,15.95,4100,3.71475406920133,3.72171923308108,3.67760652850931,3.70314546273507,17659.3117008427,0.0,1.0
2013-09-25,15.7889,15.79,15.7889,15.79,500,3.6657425327008,3.66599792204306,3.6657425327008,3.66599792204306,2153.57459766374,0.0,1.0
2013-09-26,15.79,15.79,15.79,15.79,0,3.66599792204306,3.66599792204306,3.66599792204306,3.66599792204306,0,0.0,1.0
2013-09-27,15.7602,16.0,15.7602,15.99,1400,3.65907919258917,3.71475406920133,3.65907919258917,3.71243234790808,6030.00887345848,0.0,1.0
2013-09-30,15.75,15.76,15.75,15.76,2200,3.65671103687006,3.65903275816331,3.65671103687006,3.65903275816331,9475.72822972046,0.0,1.0
2013-10-01,15.7,15.7,15.65,15.65,1000,3.6451024304038,3.6451024304038,3.63349382393755,3.63349382393755,4307.14919532749,0.0,1.0
2013-10-02,15.55,16.0,15.55,15.85,1700,3.61192596181177,3.71645115041725,3.61192596181177,3.68160942088209,7318.81004192567,0.007104,1.0
2013-10-03,15.78,15.96,15.78,15.85,700,3.66534994709901,3.70716002254121,3.66534994709901,3.68160942088209,3013.62766432234,0.0,1.0
2013-10-04,16.07,16.07,15.89,15.89,300,3.73271062420033,3.73271062420033,3.69090054875813,3.69090054875813,1291.554713281,0.0,1.0
2013-10-07,16.05,16.08,16.05,16.08,1200,3.72806506026231,3.73503340616934,3.72806506026231,3.73503340616934,5166.218853124,0.0,1.0
2013-10-08,16.05,16.05,16.05,16.05,0,3.72806506026231,3.72806506026231,3.72806506026231,3.72806506026231,0,0.0,1.0
2013-10-09,16.31,16.31,16.1536,16.1536,400,3.78845739145659,3.78845739145659,3.75212908146126,3.75212908146126,1722.07295104133,0.0,1.0
2013-10-10,16.57,16.5701,16.57,16.57,700,3.84884972265087,3.84887295047056,3.84884972265087,3.84884972265087,3013.62766432233,0.0,1.0
2013-10-11,16.57,16.57,16.57,16.57,0,3.84884972265087,3.84884972265087,3.84884972265087,3.84884972265087,0,0.0,1.0
2013-10-14,16.81,16.81,16.75,16.75,300,3.90459648990712,3.90459648990712,3.89065979809306,3.89065979809306,1291.554713281,0.0,1.0
2013-10-15,16.81,16.81,16.81,16.81,0,3.90459648990712,3.90459648990712,3.90459648990712,3.90459648990712,0,0.0,1.0
2013-10-16,16.98,17.0,16.37,17.0,4100,3.94408378338031,3.94872934731833,3.80239408327065,3.94872934731833,17651.2477481737,0.0,1.0
2013-10-17,16.98,16.98,16.98,16.98,0,3.94408378338031,3.94408378338031,3.94408378338031,3.94408378338031,0,0.0,1.0
2013-10-18,16.85,17.17,16.818,17.12,1100,3.91388761778317,3.98821664079151,3.90645471548233,3.97660273094646,4735.70061536367,0.0,1.0
2013-10-21,16.59,16.81,16.57,16.81,700,3.85349528658889,3.90459648990712,3.84884972265087,3.90459648990712,3013.62766432233,0.0,1.0
2013-10-22,16.59,16.59,16.59,16.59,0,3.85349528658889,3.85349528658889,3.85349528658889,3.85349528658889,0,0.0,1.0
2013-10-23,16.5,16.59,16.5,16.59,300,3.83259024886779,3.85349528658889,3.83259024886779,3.85349528658889,1291.554713281,0.0,1.0
2013-10-24,16.16,16.25,16.16,16.25,800,3.75361566192142,3.77452069964252,3.75361566192142,3.77452069964252,3444.14590208267,0.0,1.0
2013-10-25,16.16,16.16,16.16,16.16,0,3.75361566192142,3.75361566192142,3.75361566192142,3.75361566192142,0,0.0,1.0
2013-10-28,16.16,16.16,16.16,16.16,0,3.75361566192142,3.75361566192142,3.75361566192142,3.75361566192142,0,0.0,1.0
2013-10-29,15.75,15.75,15.75,15.75,300,3.65838160119198,3.65838160119198,3.65838160119198,3.65838160119198,1291.554713281,0.0,1.0
2013-10-30,16.2,16.28,16.19,16.19,900,3.76290678979747,3.78148904554955,3.76058400782846,3.76058400782846,3874.664139843,0.0,1.0
2013-10-31,15.99,16.0,15.99,16.0,400,3.71412836844824,3.71645115041725,3.71412836844824,3.71645115041725,1722.07295104134,0.0,1.0
2013-11-01,15.99,15.99,15.99,15.99,0,3.71412836844824,3.71412836844824,3.71412836844824,3.71412836844824,0,0.0,1.0
2013-11-04,16.4,16.4,15.99,15.99,1300,3.810942385473,3.810942385473,3.71566882583618,3.71566882583618,5594.41677241569,0.006802,1.0
2013-11-05,15.82,15.82,15.7,15.77,4300,3.67616515476725,3.67616515476725,3.6482802104833,3.66454642798227,18504.6093241442,0.0,1.0
2013-11-06,15.49,15.51,15.42,15.51,500,3.59948155798639,3.60412904870038,3.58321534048742,3.60412904870038,2151.69875862142,0.0,1.0
2013-11-07,15.11,15.26,14.93,15.26,1000,3.51117923442055,3.54603541477549,3.46935181799463,3.54603541477549,4303.39751724284,0.0,1.0
2013-11-08,14.82,14.86,14.5,14.51,1500,3.44379061906768,3.45308560049566,3.36943076764381,3.37175451300081,6455.09627586424,0.0,1.0
2013-11-11,14.89,14.89,14.47,14.47,1600,3.46005683656665,3.46005683656665,3.36245953157283,3.36245953157283,6885.43602758853,0.0,1.0
2013-11-12,14.35,14.94,14.33,14.94,1700,3.33457458728888,3.47167556335163,3.32992709657489,3.47167556335163,7315.77577931281,0.0,1.0
2013-11-13,14.63,14.87,14.63,14.87,400,3.39963945728476,3.45540934585266,3.39963945728476,3.45540934585266,1721.35900689713,0.0,1.0
2013-11-14,15.2466,15.2466,15.0,15.0,500,3.54292159599712,3.54292159599712,3.4856180354936,3.4856180354936,2151.69875862141,0.0,1.0
2013-11-15,14.5101,14.5101,14.5101,14.5101,600,3.37177775045438,3.37177775045438,3.37177775045438,3.37177775045438,2582.0385103457,0.0,1.0
2013-11-18,15.39,15.39,15.39,15.39,400,3.57624410441643,3.57624410441643,3.57624410441643,3.57624410441643,1721.35900689714,0.0,1.0
2013-11-19,14.93,15.1199,14.86,14.87,2100,3.46935181799463,3.51347974232398,3.45308560049566,3.45540934585266,9037.13478620995,0.0,1.0
2013-11-20,14.93,14.93,14.93,14.93,0,3.46935181799463,3.46935181799463,3.46935181799463,3.46935181799463,0,0.0,1.0
2013-11-21,15.3166,15.3166,15.1,15.1,400,3.55918781349609,3.55918781349609,3.50885548906356,3.50885548906356,1721.35900689713,0.0,1.0
2013-11-22,15.32,15.32,15.32,15.32,0,3.55997788691746,3.55997788691746,3.55997788691746,3.55997788691746,0,0.0,1.0
2013-11-25,14.5,14.69,14.5,14.6,500,3.36943076764381,3.41358192942673,3.36943076764381,3.39266822121377,2151.69875862142,0.0,1.0
2013-11-26,14.5,14.5,14.5,14.5,0,3.36943076764381,3.36943076764381,3.36943076764381,3.36943076764381,0,0.0,1.0
2013-11-27,14.89,14.89,14.73,14.73,400,3.46005683656665,3.46005683656665,3.42287691085472,3.42287691085472,1721.35900689713,0.0,1.0
2013-11-29,14.89,14.89,14.89,14.89,0,3.46005683656665,3.46005683656665,3.46005683656665,3.46005683656665,0,0.0,1.0
2013-12-02,13.83,14.39,13.83,14.39,1000,3.2137398287251,3.34386956871686,3.2137398287251,3.34386956871686,4303.39751724283,0.0,1.0
2013-12-03,14.0,14.4761,14.0,14.1,4800,3.25487802227814,3.36556712416433,3.25487802227814,3.2781271510087,20645.9349751502,0.007034,1.0
2013-12-04,13.61,13.86,13.61,13.75,600,3.16420642022896,3.22232924205536,3.16420642022896,3.19675520045174,2580.74187189378,0.0,1.0
2013-12-05,13.61,13.61,13.61,13.61,0,3.16420642022896,3.16420642022896,3.16420642022896,3.16420642022896,0,0.0,1.0
2013-12-06,13.77,13.9796,13.77,13.9,1700,3.20140502619785,3.2501352000171,3.20140502619785,3.23162889354758,7312.10197036571,0.0,1.0
2013-12-09,13.77,13.77,13.77,13.77,0,3.20140502619785,3.20140502619785,3.20140502619785,3.20140502619785,0,0.0,1.0
2013-12-10,15.0,15.0,13.99,13.99,2100,3.48736930958372,3.48736930958372,3.25255310940508,3.25255310940508,9032.59655162822,0.0,1.0
2013-12-11,13.3,14.5,13.2,13.46,15200,3.09213412116423,3.37112366593093,3.06888499243367,3.12933272713313,65378.7940879757,0.0,1.0
2013-12-12,13.17,13.18,12.91,12.95,2300,3.06191025381451,3.06423516668756,3.00146251911506,3.01076217060728,9892.84384225947,0.0,1.0
2013-12-13,13.6,13.6,13.52,13.52,700,3.16188150735591,3.16188150735591,3.14328220437146,3.14328220437146,3010.8655172094,0.0,1.0
2013-12-16,13.6,13.6,13.6,13.6,212,3.16188150735591,3.16188150735591,3.16188150735591,3.16188150735591,911.862128069134,0.0,1.0
2013-12-17,13.43,13.43,13.43,13.43,300,3.12235798851396,3.12235798851396,3.12235798851396,3.12235798851396,1290.37093594689,0.0,1.0
2013-12-18,13.83,14.54,13.31,13.41,1500,3.21535450343619,3.38042331742315,3.09445903403729,3.11770816276785,6451.85467973444,0.0,1.0
2013-12-19,13.41,13.41,13.26,13.4,1300,3.11770816276785,3.11770816276785,3.08283446967201,3.11538324989479,5591.60738910318,0.0,1.0
2013-12-20,13.16,13.16,13.151,13.151,1200,3.05958534094145,3.05958534094145,3.0574929193557,3.0574929193557,5161.48374378756,0.0,1.0
2013-12-23,13.16,13.16,13.16,13.16,0,3.05958534094145,3.05958534094145,3.05958534094145,3.05958534094145,0,0.0,1.0
2013-12-24,13.18,13.6753,13.18,13.6753,200,3.06423516668756,3.17938810129002,3.06423516668756,3.17938810129002,860.24729063126,0.0,1.0
2013-12-26,13.31,13.31,13.31,13.31,500,3.1174068540595,3.1174068540595,3.1174068540595,3.1174068540595,2134.78712004942,0.098704,1.0
2013-12-27,13.5,13.5,13.5,13.5,19400,3.16190777834735,3.16190777834735,3.16190777834735,3.16190777834735,82829.7402579175,0.0,1.0
2013-12-30,13.56,13.58,13.45,13.45,19800,3.17596070180667,3.18064500962644,3.15019700879791,3.15019700879791,84537.5699539571,0.0,1.0
2013-12-31,14.05,14.05,14.05,14.05,200,3.29072624339113,3.29072624339113,3.29072624339113,3.29072624339113,853.914848019768,0.0,1.0
2014-01-02,13.75,13.75,13.25,13.28,4800,3.22046162609452,3.22046162609452,3.10335393060018,3.11038039232984,20493.9563524745,0.0,1.0
2014-01-03,12.98,13.13,12.9799,13.13,1800,3.04170539489187,3.07685607356936,3.04168196110608,3.07685607356936,7681.2172668782,0.006787,1.0
2014-01-06,12.94,13.15,12.94,13.15,2100,3.03233188057787,3.08154283072635,3.03233188057787,3.08154283072635,8961.42014469124,0.0,1.0
2014-01-07,12.94,13.0,12.94,13.0,900,3.03233188057787,3.04639215204887,3.03233188057787,3.04639215204887,3840.6086334391,0.0,1.0
2014-01-08,12.68,12.99,12.68,12.99,900,2.9714040375369,3.04404877347037,2.9714040375369,3.04404877347037,3840.60863343909,0.0,1.0
2014-01-09,12.8,12.8,12.39,12.6,1400,2.99952458047889,2.99952458047889,2.90344605876042,2.9526570089089,5974.28009646081,0.0,1.0
2014-01-10,12.83,12.87,12.65,12.65,1500,3.00655471621438,3.01592823052838,2.9643739018014,2.9643739018014,6401.01438906517,0.0,1.0
2014-01-13,12.8599,13.25,12.58,13.25,1800,3.01356141816409,3.10497661651135,2.9479702517519,3.10497661651135,7681.21726687821,0.0,1.0
2014-01-14,12.71,12.71,12.7,12.7,400,2.97843417327239,2.97843417327239,2.97609079469389,2.97609079469389,1706.93717041738,0.0,1.0
2014-01-15,12.71,12.71,12.71,12.71,7,2.97843417327239,2.97843417327239,2.97843417327239,2.97843417327239,29.8714004823041,0.0,1.0
2014-01-16,12.65,12.65,12.65,12.65,200,2.9643739018014,2.9643739018014,2.9643739018014,2.9643739018014,853.468585208688,0.0,1.0
2014-01-17,12.65,12.65,12.65,12.65,4,2.9643739018014,2.9643739018014,2.9643739018014,2.9643739018014,17.0693717041738,0.0,1.0
2014-01-21,13.5,13.6,12.5,12.62,16600,3.16356108097382,3.18699486675881,2.92922322312391,2.9573437660659,70837.8925723213,0.0,1.0
2014-01-22,12.51,13.02,12.5,12.7,2600,2.93156660170241,3.05107890920587,2.92922322312391,2.97609079469389,11095.091607713,0.0,1.0
2014-01-23,12.23,12.7,12.23,12.7,4900,2.86595200150443,2.97609079469389,2.86595200150443,2.97609079469389,20909.9803376129,0.0,1.0
2014-01-24,12.27,12.2798,11.95,12.17,2000,2.87532551581843,2.87762202682536,2.80033740130646,2.85189173003344,8534.68585208689,0.0,1.0
2014-01-27,11.9,11.9985,11.9,11.9985,400,2.78862050841396,2.81170278741218,2.78862050841396,2.81170278741218,1706.93717041738,0.0,1.0
2014-01-28,12.19,12.19,12.04,12.14,4600,2.85657848719044,2.85657848719044,2.82142780851295,2.84486159429794,19629.7774597998,0.0,1.0
2014-01-29,11.78,11.78,11.75,11.75,300,2.76049996547197,2.76049996547197,2.75346982973648,2.75346982973648,1280.20287781304,0.0,1.0
2014-01-30,11.77,11.81,11.77,11.81,300,2.75815658689347,2.76753010120747,2.75815658689347,2.76753010120747,1280.20287781304,0.0,1.0
2014-01-31,11.61,11.61,11.61,11.61,200,2.72066252963749,2.72066252963749,2.72066252963749,2.72066252963749,853.468585208688,0.0,1.0
2014-02-03,11.61,11.61,11.61,11.61,82,2.72066252963749,2.72066252963749,2.72066252963749,2.72066252963749,349.922119935562,0.0,1.0
2014-02-04,11.8772,11.8772,11.8772,11.8772,200,2.78488610031127,2.78488610031127,2.78488610031127,2.78488610031127,852.975638656997,0.006864,1.0
2014-02-05,11.7699,12.0,11.5,12.0,10300,2.75972711683339,2.81367941970626,2.6964427772185,2.81367941970626,43928.2453908355,0.0,1.0
2014-02-06,11.8799,11.88,11.826,11.826,2100,2.7855191781807,2.7855426255092,2.77288106812052,2.77288106812052,8956.24420589848,0.0,1.0
2014-02-07,11.99,12.005,11.99,12.005,1100,2.81133468685651,2.81485178613114,2.81133468685651,2.81485178613114,4691.36601261348,0.0,1.0
2014-02-10,11.87,11.96,11.87,11.96,1600,2.78319789265944,2.80430048830724,2.78319789265944,2.80430048830724,6823.80510925599,0.0,1.0
2014-02-11,11.7902,11.7902,11.7902,11.7902,65,2.78148952030511,2.78148952030511,2.78148952030511,2.78148952030511,275.522519285255,0.072514,1.0
2014-02-12,11.53,12.0,11.53,11.87,3000,2.72010433827398,2.83098456715419,2.72010433827398,2.80031556767669,12716.4239670118,0.0,1.0
2014-02-13,11.72,11.72,11.7,11.7,1200,2.76492826058726,2.76492826058726,2.76020995297534,2.76020995297534,5086.56958680471,0.0,1.0
2014-02-14,12.2,12.2,11.92,11.92,6700,2.87816764327343,2.87816764327343,2.8121113367065,2.8121113367065,28400.0135263263,0.0,1.0
2014-02-18,11.85,11.97,11.75,11.91,2900,2.79559726006476,2.82390710573631,2.77200572200515,2.80975218290053,12292.5431681114,0.0,1.0
2014-02-19,11.89,11.89,11.62,11.75,700,2.80503387528861,2.80503387528861,2.74133672252764,2.77200572200515,2967.16559230275,0.0,1.0
2014-02-20,12.11,12.18,11.97,12.0,2100,2.85693525901977,2.8734493356615,2.82390710573631,2.83098456715419,8901.49677690824,0.0,1.0
2014-02-21,12.86,13.28,12.25,12.25,4100,3.03387179446691,3.1329562543173,2.88996341230324,2.88996341230324,17379.1127549161,0.0,1.0
2014-02-24,12.73,12.73,12.5,12.72,2300,3.0032027949894,3.0032027949894,2.94894225745228,3.00084364118344,9749.25837470904,0.0,1.0
2014-02-25,12.25,12.5,12.25,12.5,13000,2.88996341230324,2.94894225745228,2.88996341230324,2.94894225745228,55104.5038570509,0.0,1.0
2014-02-26,12.05,12.3299,12.0,12.11,900,2.842780336184,2.90881305121287,2.83098456715419,2.85693525901977,3814.92719010353,0.0,1.0
2014-02-27,12.76,12.76,12.5708,12.5708,1600,3.01028025640729,3.01028025640729,2.96564506639849,2.96564506639849,6782.09278240628,0.0,1.0
2014-02-28,12.6099,12.61,12.6099,12.61,400,2.9748693577798,2.97489294931786,2.9748693577798,2.97489294931786,1695.52319560157,0.0,1.0
2014-03-03,12.6099,12.6099,12.6099,12.6099,64,2.9748693577798,2.9748693577798,2.9748693577798,2.9748693577798,271.283711296251,0.0,1.0
2014-03-04,12.79,12.79,12.79,12.79,100,3.01735771782517,3.01735771782517,3.01735771782517,3.01735771782517,423.880798900393,0.0,1.0
2014-03-05,12.26,12.27,12.2501,12.2501,1000,2.8923225661092,2.89468171991516,2.8899870038413,2.8899870038413,4238.80798900392,0.0,1.0
2014-03-06,12.61,12.65,12.604,12.619,6000,2.97656039922792,2.98600230374569,2.97514411355025,2.97868482774441,25418.6006168815,0.007068,1.0
2014-03-07,12.61,12.61,12.61,12.61,87,2.97656039922792,2.97656039922792,2.97656039922792,2.97656039922792,368.569708944782,0.0,1.0
2014-03-10,12.11,12.25,12.11,12.25,3500,2.85853659275575,2.89158325856796,2.85853659275575,2.89158325856796,14827.5170265143,0.0,1.0
2014-03-11,12.11,12.11,12.11,12.11,69,2.85853659275575,2.85853659275575,2.85853659275575,2.85853659275575,292.313907094139,0.0,1.0
2014-03-12,12.0,12.0,11.94,11.9615,2000,2.83257135533188,2.83257135533188,2.81840849855522,2.82348352223352,8472.86687229386,0.0,1.0
2014-03-13,12.0,12.0,12.0,12.0,58,2.83257135533188,2.83257135533188,2.83257135533188,2.83257135533188,245.713139296522,0.0,1.0
2014-03-14,12.02,12.5,11.85,11.96,14700,2.83729230759077,2.95059516180404,2.79716421339023,2.82312945081411,62275.5715113598,0.0,1.0
2014-03-17,12.04,12.17,12.01,12.17,1400,2.84201325984965,2.87269944953241,2.83493183146132,2.87269944953241,5931.00681060571,0.0,1.0
2014-03-18,12.04,12.04,12.04,12.04,105,2.84201325984965,2.84201325984965,2.84201325984965,2.84201325984965,444.825510795428,0.0,1.0
2014-03-19,12.27,12.6299,12.25,12.25,5800,2.89630421082685,2.98125774672551,2.89158325856796,2.89158325856796,24571.3139296522,0.0,1.0
2014-03-20,12.8,12.91,12.32,12.33,12400,3.02140944568734,3.04737468311121,2.90810659147406,2.91046706760351,52531.7746082219,0.0,1.0
2014-03-21,12.41,13.0,12.41,12.7601,10500,2.92935087663905,3.0686189682762,2.92935087663905,3.01199114593086,44482.5510795428,0.0,1.0
2014-03-24,13.2,13.25,12.99,12.99,4300,3.11582849086507,3.12763087151228,3.06625849214676,3.06625849214676,18216.6637754318,0.0,1.0
2014-03-25,13.49,13.49,13.16,13.25,6800,3.18428229861892,3.18428229861892,3.10638658634729,3.12763087151228,28807.7473657991,0.0,1.0
2014-03-26,13.5,13.5,13.5,13.5,100,3.18664277474836,3.18664277474836,3.18664277474836,3.18664277474836,423.643343614694,0.0,1.0
2014-03-27,14.6201,14.6201,14.0,14.091,12900,3.4510397060073,3.4510397060073,3.30466658122053,3.32614691399846,54649.9913262954,0.0,1.0
2014-03-28,14.63,15.0,14.6101,14.75,3900,3.45337657737545,3.54071419416485,3.44867922987786,3.48170229092877,16522.090400973,0.0,1.0
2014-03-31,14.87,14.9699,14.54,14.8,8400,3.51002800448209,3.53360916101522,3.43213229221046,3.49350467157598,35586.0408636342,0.0,1.0
2014-04-01,14.85,14.85,14.85,14.85,200,3.5053070522232,3.5053070522232,3.5053070522232,3.5053070522232,847.286687229386,0.0,1.0
2014-04-02,15.25,15.25,14.85,14.85,7200,3.6014213913571,3.6014213913571,3.50695787945265,3.50695787945265,30487.962409371,0.007182,1.0
2014-04-03,15.13,15.13,14.84,14.88,700,3.57308233778576,3.57308233778576,3.50459629165504,3.51404264284548,2964.10745646663,0.0,1.0
2014-04-04,14.8,14.93,14.8,14.93,700,3.49514994046459,3.52585058183354,3.49514994046459,3.52585058183354,2964.10745646663,0.0,1.0
2014-04-07,15.66,15.66,15.24,15.24,1500,3.69824649105915,3.69824649105915,3.59905980355948,3.59905980355948,6351.65883528565,0.0,1.0
2014-04-08,15.34,16.5,15.28,16.26,5900,3.6226756815356,3.8966198660585,3.60850615474993,3.83994175891583,24983.1914187902,0.0,1.0
2014-04-09,15.41,15.43,15.25,15.25,2100,3.63920679611887,3.6439299717141,3.6014213913571,3.6014213913571,8892.32236939991,0.0,1.0
2014-04-10,15.14,15.2799,15.14,15.1999,900,3.57544392558337,3.60848253887195,3.57544392558337,3.58958983649106,3810.99530117139,0.0,1.0
2014-04-11,15.45,15.63,15.37,15.37,800,3.64865314730932,3.69116172766632,3.62976044492843,3.62976044492843,3387.55137881901,0.0,1.0
2014-04-14,15.3399,15.47,15.3399,15.44,3300,3.62265206565762,3.65337632290454,3.62265206565762,3.64629155951171,13973.6494376284,0.0,1.0
2014-04-15,14.88,15.01,14.51,15.01,1900,3.51404264284548,3.54474328421443,3.42666389433387,3.54474328421443,8045.43452469515,0.0,1.0
2014-04-16,15.25,15.25,14.96,15.03,1200,3.6014213913571,3.6014213913571,3.53293534522637,3.54946645980965,5081.32706822851,0.0,1.0
2014-04-17,15.48,15.48,14.8116,14.8116,1000,3.65573791070215,3.65573791070215,3.49788938230982,3.49788938230982,4234.43922352376,0.0,1.0
2014-04-21,15.83,15.83,15.01,15.03,1300,3.73839348361855,3.73839348361855,3.54474328421443,3.54946645980965,5504.77099058088,0.0,1.0
2014-04-22,15.46,15.54,15.19,15.25,13500,3.65101473510693,3.66990743748782,3.58725186457143,3.6014213913571,57164.9295175708,0.0,1.0
2014-04-23,15.26,15.26,15.24,15.25,800,3.60378297915471,3.60378297915471,3.59905980355948,3.6014213913571,3387.551378819,0.0,1.0
2014-04-24,15.69,15.69,15.69,15.69,200,3.70533125445199,3.70533125445199,3.70533125445199,3.70533125445199,846.887844704752,0.0,1.0
2014-04-25,16.4,16.4,16.4,16.4,600,3.87300398808238,3.87300398808238,3.87300398808238,3.87300398808238,2540.66353411426,0.0,1.0
2014-04-28,15.5099,15.5099,15.312,15.43,1100,3.66279905821701,3.66279905821701,3.61606323570228,3.6439299717141,4657.88314587614,0.0,1.0
2014-04-29,15.64,16.0,15.64,16.0,6000,3.69352331546393,3.77854047617794,3.69352331546393,3.77854047617794,25406.6353411426,0.0,1.0
2014-04-30,15.49,15.49,15.3801,15.3801,600,3.65809949849976,3.65809949849976,3.63214564860402,3.63214564860402,2540.66353411426,0.0,1.0
2014-05-01,15.86,15.86,15.86,15.86,300,3.74547824701138,3.74547824701138,3.74547824701138,3.74547824701138,1270.33176705713,0.0,1.0
2014-05-02,15.82,15.82,15.82,15.82,200,3.73603189582093,3.73603189582093,3.73603189582093,3.73603189582093,846.887844704753,0.0,1.0
2014-05-05,15.8116,15.8116,15.8116,15.8116,98,3.73571827696141,3.73571827696141,3.73571827696141,3.73571827696141,414.78952242094,0.007072,1.0
2014-05-06,16.0,16.0,16.0,16.0,100,3.78023049099285,3.78023049099285,3.78023049099285,3.78023049099285,423.254614715245,0.0,1.0
2014-05-07,16.29,16.45,16.29,16.29,1100,3.8487471686421,3.88654947355203,3.8487471686421,3.8487471686421,4655.80076186769,0.0,1.0
2014-05-08,15.94,16.2801,15.94,16.2801,1000,3.76605462665163,3.8464081510258,3.76605462665163,3.8464081510258,4232.54614715245,0.0,1.0
2014-05-09,16.08,16.08,16.05,16.05,600,3.79913164344782,3.79913164344782,3.79204371127721,3.79204371127721,2539.52768829147,0.0,1.0
2014-05-12,15.9128,15.9128,15.9128,15.9128,500,3.75962823481694,3.75962823481694,3.75962823481694,3.75962823481694,2116.27307357622,0.0,1.0
2014-05-13,15.91,15.91,15.91,15.91,3000,3.75896669448102,3.75896669448102,3.75896669448102,3.75896669448102,12697.6384414573,0.0,1.0
2014-05-14,16.2,16.2359,16.2,16.2359,19800,3.82748337213026,3.83596526429443,3.82748337213026,3.83596526429443,83804.4137136185,0.0,1.0
2014-05-15,16.1,16.14,16.1,16.14,400,3.80385693156156,3.81330750778904,3.80385693156156,3.81330750778904,1693.01845886098,0.0,1.0
2014-05-16,16.2668,16.2999,16.2668,16.2999,900,3.84326583443016,3.8510861862584,3.84326583443016,3.8510861862584,3809.2915324372,0.0,1.0
2014-05-19,17.05,17.05,17.05,17.05,600,4.02830811696426,4.02830811696426,4.02830811696426,4.02830811696426,2539.52768829147,0.0,1.0
2014-05-20,15.75,16.17,15.75,16.17,1400,3.72116438957109,3.82039543995965,3.72116438957109,3.82039543995965,5925.56460601342,0.0,1.0
2014-05-21,15.82,15.82,15.82,15.82,1000,3.73770289796918,3.73770289796918,3.73770289796918,3.73770289796918,4232.54614715245,0.0,1.0
2014-05-22,15.49,15.51,15.49,15.51,500,3.65973564409246,3.6644609322062,3.65973564409246,3.6644609322062,2116.27307357622,0.0,1.0
2014-05-23,15.25,15.25,15.25,15.25,100,3.60303218672756,3.60303218672756,3.60303218672756,3.60303218672756,423.254614715245,0.0,1.0
2014-05-27,14.65,15.25,14.65,15.25,1300,3.46127354331533,3.60303218672756,3.46127354331533,3.60303218672756,5502.30999129818,0.0,1.0
2014-05-28,14.65,14.65,14.65,14.65,9,3.46127354331533,3.46127354331533,3.46127354331533,3.46127354331533,38.092915324372,0.0,1.0
2014-05-29,14.72,14.86,14.72,14.852,4300,3.47781205171342,3.51088906850961,3.47781205171342,3.50899895326412,18199.9484327555,0.0,1.0
2014-05-30,14.6,14.75,14.35,14.5,7200,3.44946032303098,3.48489998388404,3.39039422160921,3.42583388246227,30474.3322594976,0.0,1.0
2014-06-02,14.3514,14.4,14.26,14.37,2400,3.39072499177718,3.40220744189357,3.36913042509738,3.39511950972296,10158.1107531659,0.0,1.0
2014-06-03,14.21,14.21,14.1587,14.1587,300,3.35902894043223,3.35902894043223,3.34690239682602,3.34690239682602,1269.11678214105,0.007245,1.0
2014-06-04,14.01,14.01,14.01,14.01,400,3.31175196730862,3.31175196730862,3.31175196730862,3.31175196730862,1692.1557095214,0.0,1.0
2014-06-05,13.98,13.98,13.98,13.98,400,3.30466042134008,3.30466042134008,3.30466042134008,3.30466042134008,1692.1557095214,0.0,1.0
2014-06-06,15.0,15.0,14.65,14.65,2400,3.54577298427047,3.54577298427047,3.46303828130416,3.46303828130416,10152.9342571284,0.0,1.0
2014-06-09,15.23,15.41,15.23,15.32,500,3.60014150336262,3.64269077917387,3.60014150336262,3.62141614126825,2115.19463690175,0.0,1.0
2014-06-10,15.31,15.31,15.31,15.31,300,3.61905229261206,3.61905229261206,3.61905229261206,3.61905229261206,1269.11678214105,0.0,1.0
2014-06-11,15.31,15.31,15.31,15.31,94,3.61905229261206,3.61905229261206,3.61905229261206,3.61905229261206,397.656591737528,0.0,1.0
2014-06-12,15.5944,15.749,15.5944,15.749,600,3.68628014839383,3.72282524861838,3.68628014839383,3.72282524861838,2538.23356428209,0.0,1.0
2014-06-13,15.53,15.76,15.53,15.76,900,3.67105696304803,3.72542548214018,3.67105696304803,3.72542548214018,3807.35034642314,0.0,1.0
2014-06-16,15.5499,15.97,15.47,15.97,1100,3.67576102187383,3.77506630391997,3.65687387111095,3.77506630391997,4653.42820118384,0.0,1.0
2014-06-17,15.7225,15.7225,15.5913,15.5913,300,3.7165610496795,3.7165610496795,3.68554735531042,3.68554735531042,1269.11678214105,0.0,1.0
2014-06-18,15.69,15.69,15.69,15.69,400,3.70887854154692,3.70887854154692,3.70887854154692,3.70887854154692,1692.15570952139,0.0,1.0
2014-06-19,16.0,16.0,16.0,16.0,600,3.78215784988851,3.78215784988851,3.78215784988851,3.78215784988851,2538.23356428209,0.0,1.0
2014-06-20,15.58,15.58,15.42,15.54,1000,3.68287620632893,3.68287620632893,3.64505462783005,3.67342081170421,4230.38927380349,0.0,1.0
2014-06-23,15.8414,15.981,15.4,15.4,2000,3.74466721020149,3.77766653744176,3.64032693051769,3.64032693051769,8460.77854760697,0.0,1.0
2014-06-24,15.7,15.7,15.63,15.63,400,3.7112423902031,3.7112423902031,3.69469544960983,3.69469544960983,1692.15570952139,0.0,1.0
2014-06-25,15.07,15.24,14.99,15.2,4100,3.58210108318838,3.62250965546058,3.56308528447206,3.61300175610242,17248.8153084179,0.083682,1.0
2014-06-26,15.1301,15.1301,14.94,15.056,4200,3.59638670197403,3.59638670197403,3.55120041027435,3.57877331841303,17669.5181208183,0.0,1.0
2014-06-27,15.0616,15.0616,15.0616,15.0616,200,3.58010442432317,3.58010442432317,3.58010442432317,3.58010442432317,841.405624800871,0.0,1.0
2014-06-30,14.67,14.78,14.67,14.78,400,3.48702208960674,3.51316881284169,3.48702208960674,3.51316881284169,1682.81124960174,0.0,1.0
2014-07-01,14.75,14.8,14.75,14.8,500,3.50603788832307,3.51792276252078,3.50603788832307,3.51792276252078,2103.51406200218,0.0,1.0
2014-07-02,14.42,14.5,14.42,14.5,500,3.42927657594738,3.44830168871269,3.42927657594738,3.44830168871269,2102.4842529676,0.007063,1.0
2014-07-03,14.69,14.69,14.49,14.53,1100,3.49348633153031,3.49348633153031,3.44592354961703,3.45543610599969,4625.4653565287,0.0,1.0
2014-07-07,14.8599,14.8599,14.8599,14.8599,300,3.53389091476564,3.53389091476564,3.53389091476564,3.53389091476564,1261.49055178056,0.0,1.0
2014-07-08,14.8599,14.8599,14.8599,14.8599,9,3.53389091476564,3.53389091476564,3.53389091476564,3.53389091476564,37.8447165534167,0.0,1.0
2014-07-09,14.8599,14.8599,14.8599,14.8599,32,3.53389091476564,3.53389091476564,3.53389091476564,3.53389091476564,134.558992189926,0.0,1.0
2014-07-10,15.25,15.25,15.25,15.25,400,3.62666212088749,3.62666212088749,3.62666212088749,3.62666212088749,1681.98740237407,0.0,1.0
2014-07-11,15.25,15.25,15.25,15.25,3,3.62666212088749,3.62666212088749,3.62666212088749,3.62666212088749,12.6149055178056,0.0,1.0
2014-07-14,16.2,16.2,15.52,15.52,2900,3.85258533497556,3.85258533497556,3.69087187647042,3.69087187647042,12194.408667212,0.0,1.0
2014-07-15,16.25,16.25,16.07,16.11,2800,3.86447603045388,3.86447603045388,3.82166952673193,3.83118208311459,11773.9118166185,0.0,1.0
2014-07-16,15.6,15.6041,15.5,15.6041,10100,3.70989698923573,3.71087202626495,3.68611559827909,3.71087202626495,42470.1819099453,0.0,1.0
2014-07-17,15.91,15.92,15.47,15.6,5200,3.78361930120131,3.78599744029697,3.6789811809921,3.70989698923573,21865.836230863,0.0,1.0
2014-07-18,16.3531,16.5899,16.34,16.5899,900,3.88899464453018,3.9453089783155,3.88587928231486,3.9453089783155,3784.47165534167,0.0,1.0
2014-07-21,16.3531,16.3531,16.3531,16.3531,127,3.88899464453018,3.88899464453018,3.88899464453018,3.88899464453018,534.031000253768,0.0,1.0
2014-07-22,16.69,16.69,16.69,16.69,900,3.9691141506631,3.9691141506631,3.9691141506631,3.9691141506631,3784.47165534166,0.0,1.0
2014-07-23,16.2,16.2,16.2,16.2,4600,3.85258533497556,3.85258533497556,3.85258533497556,3.85258533497556,19342.8551273019,0.0,1.0
2014-07-24,16.47,16.47,16.32,16.36,800,3.91679509055849,3.91679509055849,3.88112300412353,3.89063556050619,3363.97480474815,0.0,1.0
2014-07-25,16.33,16.33,16.33,16.33,500,3.88350114321919,3.88350114321919,3.88350114321919,3.88350114321919,2102.48425296759,0.0,1.0
2014-07-28,16.1899,16.1899,16.1899,16.1899,700,3.85018341448894,3.85018341448894,3.85018341448894,3.85018341448894,2943.47795415463,0.0,1.0
2014-07-29,16.1899,16.1899,16.1899,16.1899,53,3.85018341448894,3.85018341448894,3.85018341448894,3.85018341448894,222.863330814565,0.0,1.0
2014-07-30,15.681,15.681,15.681,15.681,400,3.7291599159106,3.7291599159106,3.7291599159106,3.7291599159106,1681.98740237408,0.0,1.0
2014-07-31,15.681,15.681,15.681,15.681,301,3.7291599159106,3.7291599159106,3.7291599159106,3.7291599159106,1265.69552028649,0.0,1.0
2014-08-01,15.7115,15.75,15.5,15.75,1100,3.73641324015238,3.74556907567069,3.68611559827909,3.74556907567069,4625.4653565287,0.0,1.0
2014-08-04,16.1099,16.1099,15.5,15.5,2100,3.83285629303793,3.83285629303793,3.68774930583604,3.68774930583604,8826.52189737738,0.00714,1.0
2014-08-05,16.1099,16.1099,16.1099,16.1099,55,3.83285629303793,3.83285629303793,3.83285629303793,3.83285629303793,231.170811597979,0.0,1.0
2014-08-06,15.84,15.84,15.7581,15.7581,600,3.76864187125438,3.76864187125438,3.74915627976096,3.74915627976096,2521.86339925068,0.0,1.0
2014-08-07,15.31,15.76,15.31,15.75,1200,3.64254463692579,3.74960832645006,3.64254463692579,3.74722913334952,5043.72679850136,0.0,1.0
2014-08-08,15.3,15.37,14.9901,14.9901,1900,3.64016544382525,3.65681979552902,3.56643424963953,3.56643424963953,7985.90076429382,0.0,1.0
2014-08-11,15.71,15.71,15.42,15.42,300,3.73771236094736,3.73771236094736,3.66871576103172,3.66871576103172,1260.93169962534,0.0,1.0
2014-08-12,15.98,15.98,15.98,15.98,200,3.80195057466193,3.80195057466193,3.80195057466193,3.80195057466193,840.621133083559,0.0,1.0
2014-08-13,15.76,16.02,15.51,15.9899,900,3.74960832645006,3.81146734706408,3.69012849893658,3.80430597583146,3782.79509887602,0.0,1.0
2014-08-14,15.76,15.76,15.76,15.76,6,3.74960832645006,3.74960832645006,3.74960832645006,3.74960832645006,25.2186339925068,0.0,1.0
2014-08-15,16.29,16.4,16.14,16.4,700,3.87570556077865,3.90187668488458,3.84001766427056,3.90187668488458,2942.17396579246,0.0,1.0
2014-08-18,16.29,16.29,16.29,16.29,63,3.87570556077865,3.87570556077865,3.87570556077865,3.87570556077865,264.795656921321,0.0,1.0
2014-08-19,16.93,17.0,16.84,16.8699,700,4.02797391921317,4.04462827091694,4.00656118130831,4.01367496867893,2942.17396579246,0.0,1.0
2014-08-20,16.93,16.93,16.93,16.93,102,4.02797391921317,4.02797391921317,4.02797391921317,4.02797391921317,428.716777872615,0.0,1.0
2014-08-21,17.0,17.0,16.9999,16.9999,900,4.04462827091694,4.04462827091694,4.04460447898594,4.04460447898594,3782.79509887602,0.0,1.0
2014-08-22,16.6719,16.6719,16.6719,16.6719,400,3.96656694528825,3.96656694528825,3.96656694528825,3.96656694528825,1681.24226616712,0.0,1.0
2014-08-25,17.11,17.18,17.11,17.18,200,4.07079939502288,4.08745374672665,4.07079939502288,4.08745374672665,840.621133083559,0.0,1.0
2014-08-26,17.06,17.13,16.97,16.99,3000,4.05890342952018,4.07555778122396,4.03749069161533,4.0422490778164,12609.3169962534,0.0,1.0
2014-08-27,16.5,16.5,16.5,16.5,200,3.92566861588997,3.92566861588997,3.92566861588997,3.92566861588997,840.621133083561,0.0,1.0
2014-08-28,17.89,17.89,17.57,17.59,2800,4.25637645686495,4.25637645686495,4.18024227764769,4.18500066384877,11768.6958631698,0.0,1.0
2014-08-29,17.88,17.88,17.88,17.88,126,4.25399726376441,4.25399726376441,4.25399726376441,4.25399726376441,529.591313842642,0.0,1.0
2014-09-02,17.78,17.78,17.7526,17.7526,700,4.23175228411299,4.23175228411299,4.22523091107673,4.22523091107673,2941.09843024727,0.006502,1.0
2014-09-03,17.97,18.2499,17.79,18.2499,1600,4.27697348399946,4.34359145162169,4.23413234726491,4.34359145162169,6722.51069770804,0.0,1.0
2014-09-04,17.97,17.97,17.97,17.97,191,4.27697348399946,4.27697348399946,4.27697348399946,4.27697348399946,802.499714538897,0.0,1.0
2014-09-05,17.7,17.71,17.56,17.71,300,4.21271177889763,4.21509184204955,4.17939089477075,4.21509184204955,1260.47075582026,0.0,1.0
2014-09-08,17.08,17.37,17.08,17.3599,1000,4.06514786347862,4.13416969488428,4.06514786347862,4.13176583110084,4201.56918606752,0.0,1.0
2014-09-09,16.99,17.0,16.83,17.0,3200,4.04372729511134,4.04610735826326,4.00564628468063,4.04610735826326,13445.0213954161,0.0,1.0
2014-09-10,16.32,16.72,16.32,16.72,800,3.88426306393273,3.97946559000951,3.88426306393273,3.97946559000951,3361.25534885402,0.0,1.0
2014-09-11,16.32,16.32,16.32,16.32,3,3.88426306393273,3.88426306393273,3.88426306393273,3.88426306393273,12.6047075582026,0.0,1.0
2014-09-12,15.7678,15.7678,15.7678,15.7678,300,3.75283597668373,3.75283597668373,3.75283597668373,3.75283597668373,1260.47075582026,0.0,1.0
2014-09-15,16.14,16.14,16.14,16.14,200,3.84142192719818,3.84142192719818,3.84142192719818,3.84142192719818,840.313837213505,0.0,1.0
2014-09-16,16.94,17.11,16.65,16.65,3400,4.03182697935174,4.07228805293438,3.96280514794607,3.96280514794607,14285.3352326296,0.0,1.0
2014-09-17,16.45,16.46,16.45,16.45,500,3.91520388490768,3.9175839480596,3.91520388490768,3.91520388490768,2100.78459303377,0.0,1.0
2014-09-18,16.02,16.3,15.83,15.92,2600,3.81286116937514,3.87950293762889,3.76763996948867,3.78906053785595,10924.0798837756,0.0,1.0
2014-09-19,15.91,15.99,15.89,15.9,1100,3.78668047470403,3.80572097991938,3.78192034840019,3.78430041155211,4621.72610467428,0.0,1.0
2014-09-22,15.56,15.56,15.42,15.56,503,3.70337826438684,3.70337826438684,3.67005738025997,3.70337826438684,2113.38930059197,0.0,1.0
2014-09-23,15.58,16.4,15.29,15.7,7062,3.70813839069068,3.90330356914809,3.63911655928501,3.73669914851372,29671.4815920089,0.0,1.0
2014-09-24,15.58,15.58,15.58,15.58,176,3.70813839069068,3.70813839069068,3.70813839069068,3.70813839069068,739.476176747885,0.0,1.0
2014-09-25,15.01,15.59,15.01,15.59,761,3.57247479103127,3.7105184538426,3.57247479103127,3.7105184538426,3197.39415059739,0.0,1.0
2014-09-26,15.01,15.01,15.01,15.01,204,3.57247479103127,3.57247479103127,3.57247479103127,3.57247479103127,857.120113957775,0.0,1.0
2014-09-29,14.65,14.73,14.58,14.73,1822,3.48679251756216,3.50583302277752,3.47013207549873,3.50583302277752,7655.25905701504,0.0,1.0
2014-09-30,14.32,14.32,13.9,14.16,749,3.40825043354882,3.40825043354882,3.30828778116819,3.3701694231181,3146.97532036458,0.0,1.0
2014-10-01,13.52,14.09,13.52,13.89,4386,3.21784538139525,3.35350898105467,3.21784538139525,3.30590771801628,18428.0824500922,0.0,1.0
2014-10-02,13.96,13.9899,13.86,13.86,1803,3.32410972698321,3.33122941758757,3.30029805272115,3.30029805272115,7571.91611206014,0.006477,1.0
2014-10-03,13.99,13.99,13.99,13.99,352,3.33125322926183,3.33125322926183,3.33125322926183,3.33125322926183,1478.26648443992,0.0,1.0
2014-10-06,15.5801,15.95,15.47,15.95,1021,3.7098826617028,3.79796204479815,3.68366600834028,3.79796204479815,4287.81272901464,0.0,1.0
2014-10-07,15.66,15.85,15.61,15.85,10590,3.72890818943819,3.7741503705361,3.71700235230716,3.7741503705361,44473.9831540304,0.0,1.0
2014-10-08,15.5,15.66,15.0,15.66,987,3.69080951061889,3.72890818943819,3.57175113930861,3.72890818943819,4145.02562540397,0.0,1.0
2014-10-09,15.43,15.5,15.43,15.5,262,3.67414133863545,3.69080951061889,3.67414133863545,3.69080951061889,1100.30062194108,0.0,1.0
2014-10-10,14.82,15.1575,14.82,15.0,635,3.5288901256369,3.60925452627135,3.5288901256369,3.57175113930861,2666.75914096406,0.0,1.0
2014-10-13,16.01,16.13,15.5,15.5,2192,3.81224904935539,3.84082305846986,3.69080951061889,3.69080951061889,9205.56856219402,0.0,1.0
2014-10-14,15.81,15.81,15.81,15.81,243,3.76462570083127,3.76462570083127,3.76462570083127,3.76462570083127,1020.50782874687,0.0,1.0
2014-10-15,14.8,14.82,14.52,14.82,544,3.52412779078449,3.5288901256369,3.45745510285073,3.5288901256369,2284.59365777078,0.0,1.0
2014-10-16,14.33,14.5,14.33,14.48,1206,3.41221292175282,3.45269276799832,3.41221292175282,3.44793043314591,5064.74255748449,0.0,1.0
2014-10-17,14.7999,14.7999,14.53,14.79,2716,3.52410397911023,3.52410397911023,3.45983627027694,3.52174662335829,11406.1698060762,0.0,1.0
2014-10-20,14.75,15.5,13.62,14.36,5631,3.51222195365346,3.69080951061889,3.24315003449222,3.41935642403144,23648.0641303443,0.0,1.0
2014-10-21,13.5,14.3,13.5,13.93,789,3.21457602537775,3.40506941947421,3.21457602537775,3.31696622470459,3313.50072790651,0.0,1.0
2014-10-22,13.5,13.5,13.5,13.5,214,3.21457602537775,3.21457602537775,3.21457602537775,3.21457602537775,898.718828608357,0.0,1.0
2014-10-23,13.276,13.59,13.18,13.55,3122,3.16123787503074,3.2360065322136,3.13837866773916,3.22648186250878,13111.2158080154,0.0,1.0
2014-10-24,13.17,13.87,13.17,13.57,7231,3.13599750031296,3.30267922014736,3.13599750031296,3.23124419736119,30367.4572414347,0.0,1.0
2014-10-27,13.17,13.17,13.17,13.17,215,3.13599750031296,3.13599750031296,3.13599750031296,3.13599750031296,902.918449302789,0.0,1.0
2014-10-28,13.34,13.48,12.87,12.87,3424,3.17647734655846,3.20981369052534,3.06456247752679,3.06456247752679,14379.5012577337,0.0,1.0
2014-10-29,13.23,13.729,13.23,13.54,1734,3.15028450487019,3.26910475943786,3.15028450487019,3.22410069508257,7282.14228414436,0.0,1.0
2014-10-30,13.23,13.23,13.23,13.23,19,3.15028450487019,3.15028450487019,3.15028450487019,3.15028450487019,79.7927931942001,0.0,1.0
2014-10-31,14.59,14.59,14.09,14.11,6376,3.47412327483417,3.47412327483417,3.35506490352389,3.3598272383763,26776.7815476958,0.0,1.0
2014-11-03,14.43,14.76,14.06,14.76,1531,3.43602459601488,3.51460312107967,3.34792140124527,3.51460312107967,6429.61928317475,0.0,1.0
2014-11-04,14.4224,14.4224,14.4224,14.4224,33,3.43569194692544,3.43569194692544,3.43569194692544,3.43569194692544,138.527902778336,0.006203,1.0
2014-11-05,14.34,15.19,14.34,14.5299,1233,3.41606268852,3.61854897061498,3.41606268852,3.46130050613157,5175.90618562692,0.0,1.0
2014-11-06,13.65,14.49,13.65,14.49,598,3.25169147128995,3.45179556183087,3.25169147128995,3.45179556183087,2510.29351095288,0.0,1.0
2014-11-07,13.65,13.65,13.63,13.63,549,3.25169147128995,3.25169147128995,3.24692708818184,3.24692708818184,2304.60056440323,0.0,1.0
2014-11-10,13.81,14.33,13.81,14.33,488,3.28980653615489,3.41368049696594,3.28980653615489,3.41368049696594,2048.53383502509,0.0,1.0
2014-11-11,13.81,13.81,13.81,13.81,132,3.28980653615489,3.28980653615489,3.28980653615489,3.28980653615489,554.111611113345,0.0,1.0
2014-11-12,14.0,14.0,14.0,14.0,210,3.33506817568201,3.33506817568201,3.33506817568201,3.33506817568201,881.541199498502,0.0,1.0
2014-11-13,12.75,13.2,12.75,13.2,1260,3.03729423142468,3.14449285135732,3.03729423142468,3.14449285135732,5289.24719699103,0.0,1.0
2014-11-14,13.2242,13.2242,12.7,12.7,1777,3.15025775491814,3.15025775491814,3.02538327365439,3.02538327365439,7459.51767385162,0.0,1.0
2014-11-17,12.84,13.0574,12.82,13.0574,472,3.05873395541121,3.11052279979644,3.05396957230309,3.11052279979644,1981.36879125378,0.0,1.0
2014-11-18,13.4872,13.4872,12.95,12.95,811,3.21290939278988,3.21290939278988,3.08493806250585,3.08493806250585,3404.42815615851,0.0,1.0
2014-11-19,14.05,14.05,13.555,13.586,3602,3.3469791334523,3.3469791334523,3.2290606515264,3.23644544534398,15120.5304790172,0.0,1.0
2014-11-20,14.05,14.05,14.05,14.05,69,3.3469791334523,3.3469791334523,3.3469791334523,3.3469791334523,289.649251263794,0.0,1.0
2014-11-21,15.61,15.61,15.15,15.15,350,3.71860101588544,3.71860101588544,3.60902020439874,3.60902020439874,1469.2353324975,0.0,1.0
2014-11-24,15.2652,15.2652,15.15,15.25,802,3.6364630511015,3.6364630511015,3.60902020439874,3.63284211993933,3366.64781903714,0.0,1.0
2014-11-25,15.58,15.61,15.15,15.15,352,3.71145444122326,3.71860101588544,3.60902020439874,3.60902020439874,1477.63096296892,0.0,1.0
2014-11-26,15.58,15.58,15.58,15.58,98,3.71145444122326,3.71145444122326,3.71145444122326,3.71145444122326,411.385893099302,0.0,1.0
2014-11-28,14.97,15.0,14.97,15.0,560,3.56614075642569,3.57328733108786,3.56614075642569,3.57328733108786,2350.77653199601,0.0,1.0
2014-12-01,14.48,14.48,14.48,14.48,323,3.44941337027682,3.44941337027682,3.44941337027682,3.44941337027682,1355.89432113341,0.0,1.0
2014-12-02,13.7701,13.9971,13.7701,13.9971,962,3.28172113980126,3.33582028931614,3.28172113980126,3.33582028931614,4036.55144227222,0.005959,1.0
2014-12-03,14.94,14.94,14.27,14.34,7569,3.56053433371078,3.56053433371078,3.40085842985628,3.41754098697541,31759.5196118071,0.0,1.0
2014-12-04,14.2662,14.2662,12.02,13.68,14590,3.39995280532696,3.39995280532696,2.86463337959864,3.2602483055665,61219.6315413218,0.0,1.0
2014-12-05,13.734,13.76,13.734,13.74,730,3.27311770677268,3.27931408513122,3.27311770677268,3.27454764024004,3063.07957677622,0.0,1.0
2014-12-08,13.6499,13.78,13.6499,13.78,379,3.25307480600528,3.2840805300224,3.25307480600528,3.2840805300224,1590.28378027148,0.0,1.0
2014-12-09,13.77,13.77,13.42,13.42,564,3.28169730757681,3.28169730757681,3.19828452198117,3.19828452198117,2366.54367301614,0.0,1.0
2014-12-10,13.1986,13.38,13.0201,13.12,697,3.14551997703582,3.18875163219881,3.10297945638205,3.12678784861349,2924.61159590825,0.0,1.0
2014-12-11,13.1986,13.1986,13.1986,13.1986,346,3.14551997703582,3.14551997703582,3.14551997703582,3.14551997703582,1451.81579940352,0.0,1.0
2014-12-12,12.5999,13.78,12.45,13.78,1029,3.00283644921837,3.2840805300224,2.96711194475899,3.2840805300224,4317.68340342839,0.0,1.0
2014-12-15,11.9934,11.9934,11.8501,11.8501,1096,2.85829400789337,2.85829400789337,2.82414243024807,2.82414243024807,4598.81536458456,0.0,1.0
2014-12-16,11.5101,11.7399,11.5101,11.7399,488,2.74311286709802,2.79787931889767,2.74311286709802,2.79787931889767,2047.6477170778,0.0,1.0
2014-12-17,13.15,13.15,12.12,12.5,3440,3.13393751595025,3.13393751595025,2.88846560405453,2.97902805698693,14434.2380056304,0.0,1.0
2014-12-18,13.2,13.2,12.71,12.82,1628,3.1458536281782,3.1458536281782,3.02907572834431,3.0552911752458,6831.08705615298,0.0,1.0
2014-12-19,13.1404,13.1404,13.0,13.0,333,3.13164962240249,3.13164962240249,3.09818917926641,3.09818917926641,1397.26780694038,0.0,1.0
2014-12-22,12.89,12.89,12.36,12.38,1395,3.07197373236493,3.07197373236493,2.94566294274868,2.95042938763986,5853.41919123673,0.0,1.0
2014-12-23,12.73,12.75,12.23,12.75,1956,3.03384217323549,3.03860861812667,2.91468105095602,3.03860861812667,8207.37486599216,0.0,1.0
2014-12-24,13.4,13.4,12.88,12.88,729,3.22782504083874,3.22782504083874,3.10256615865694,3.10256615865694,3026.37220927614,0.143952,1.0
2014-12-26,12.908,13.0,12.65,13.0,1035,3.1093108676975,3.13147205454505,3.04716319153807,3.13147205454505,4296.70128477477,0.0,1.0
2014-12-29,12.86,12.9999,12.57,12.9999,906,3.09774850934226,3.13144796629848,3.02789259427933,3.13144796629848,3761.17040000574,0.0,1.0
2014-12-30,12.86,12.86,12.86,12.86,40,3.09774850934226,3.09774850934226,3.09774850934226,3.09774850934226,166.056088300474,0.0,1.0
2014-12-31,12.93,12.93,12.2501,12.2501,419,3.11461028194365,3.11461028194365,2.95083429349095,2.95083429349095,1739.43752494747,0.0,1.0
2015-01-02,12.93,12.93,12.93,12.93,135,3.11461028194365,3.11461028194365,3.11461028194365,3.11461028194365,560.439298014101,0.0,1.0
2015-01-05,12.566,12.566,12.09,12.09,641,3.02834858478696,3.02834858478696,2.91363475967487,2.91363475967487,2659.80146422498,0.005893,1.0
2015-01-06,12.66,12.66,12.66,12.66,161,3.05100215529229,3.05100215529229,3.05100215529229,3.05100215529229,668.062458253076,0.0,1.0
2015-01-07,13.0701,13.0701,13.0701,13.0701,169,3.14983438150757,3.14983438150757,3.14983438150757,3.14983438150757,701.258108352606,0.0,1.0
2015-01-08,13.313,13.796,13.313,13.46,746,3.20837217167507,3.32477296480351,3.20837217167507,3.24379850001851,3095.49437178132,0.0,1.0
2015-01-09,14.0,14.1436,13.3601,13.3601,1417,3.3739360327087,3.40854297658705,3.21972305647082,3.21972305647082,5879.77952387955,0.0,1.0
2015-01-12,12.97,13.39,12.95,13.0,931,3.1257107388737,3.22692881985496,3.12089083025555,3.13294060180093,3863.143780333,0.0,1.0
2015-01-13,13.9699,13.9699,13.9699,13.9699,115,3.36668207023838,3.36668207023838,3.36668207023838,3.36668207023838,477.187470180767,0.0,1.0
2015-01-14,13.9699,13.9699,13.9699,13.9699,2,3.36668207023838,3.36668207023838,3.36668207023838,3.36668207023838,8.29891252488291,0.0,1.0
2015-01-15,13.27,13.96,13.27,13.96,575,3.19800936814603,3.36429621547239,3.19800936814603,3.36429621547239,2385.93735090384,0.0,1.0
2015-01-16,13.07,13.93,13.07,13.93,2877,3.14981028196448,3.35706635254516,3.14981028196448,3.35706635254516,11937.9856670441,0.0,1.0
2015-01-20,12.7608,13.69,12.7608,13.1,3502,3.0752944947278,3.29922744912729,3.0752944947278,3.15704014489171,14531.39583107,0.0,1.0
2015-01-21,13.25,13.25,13.0,13.0,446,3.19318945952788,3.19318945952788,3.13294060180093,3.13294060180093,1850.65749304889,0.0,1.0
2015-01-22,13.51,13.75,13.48,13.48,1916,3.25584827156389,3.31368717498176,3.24861840863666,3.24861840863666,7950.35819883784,0.0,1.0
2015-01-23,13.7399,13.7399,12.78,12.78,1079,3.31125312112959,3.31125312112959,3.07992160700123,3.07992160700123,4477.26330717433,0.0,1.0
2015-01-26,12.345,13.71,11.76,13.25,17361,2.97508859455635,3.30404735774545,2.83410626747531,3.19318945952788,72038.7101722462,0.0,1.0
2015-01-27,13.35,13.35,12.25,12.25,5727,3.21728900261865,3.21728900261865,2.95219402862011,2.95219402862011,23763.9360150022,0.0,1.0
2015-01-28,13.35,13.35,13.35,13.35,1,3.21728900261865,3.21728900261865,3.21728900261865,3.21728900261865,4.14945626244146,0.0,1.0
2015-01-29,12.83,13.69,12.8,13.69,987,3.09197137854661,3.29922744912729,3.08474151561938,3.29922744912729,4095.51333102973,0.0,1.0
2015-01-30,11.9905,12.09,11.9905,12.09,342,2.88965571429955,2.91363475967487,2.88965571429955,2.91363475967487,1419.11404175498,0.0,1.0
2015-02-02,11.9905,11.9905,11.9905,11.9905,3,2.88965571429955,2.88965571429955,2.88965571429955,2.88965571429955,12.4483687873244,0.0,1.0
2015-02-03,11.9832,11.9832,11.9832,11.9832,96,2.88923059835943,2.88923059835943,2.88923059835943,2.88923059835943,398.163857413533,0.005536,1.0
2015-02-04,11.9832,11.9832,11.9832,11.9832,0,2.88923059835943,2.88923059835943,2.88923059835943,2.88923059835943,0,0.0,1.0
2015-02-05,12.86,12.86,12.0,12.04,1414,3.10063301079029,3.10063301079029,2.89328119202826,2.90292546266836,5864.62181648684,0.0,1.0
2015-02-06,12.86,12.86,12.86,12.86,64,3.10063301079029,3.10063301079029,3.10063301079029,3.10063301079029,265.442571609022,0.0,1.0
2015-02-09,12.58,12.599,12.58,12.599,1226,3.03312311630963,3.03770414486368,3.03312311630963,3.03770414486368,5084.88426238533,0.0,1.0
2015-02-10,12.5322,12.5322,12.5322,12.5322,0,3.03313203725997,3.03313203725997,3.03313203725997,3.03313203725997,0,0.047837,1.0
2015-02-11,12.01,12.01,12.01,12.01,104,2.90674548502995,2.90674548502995,2.90674548502995,2.90674548502995,429.703944302207,0.0,1.0
2015-02-12,12.01,12.01,12.01,12.01,45,2.90674548502995,2.90674548502995,2.90674548502995,2.90674548502995,185.929591284609,0.0,1.0
2015-02-13,13.2,13.4,12.8,13.2,8914,3.19475773542009,3.24316315565373,3.09794689495281,3.19475773542009,36830.5861491334,0.0,1.0
2015-02-17,13.0,13.0,13.0,13.0,204,3.14635231518645,3.14635231518645,3.14635231518645,3.14635231518645,842.880813823561,0.0,1.0
2015-02-18,13.1,13.1,12.04,12.04,1016,3.17055502530327,3.17055502530327,2.91400629806499,2.91400629806499,4197.87699433695,0.0,1.0
2015-02-19,13.1,13.1,13.1,13.1,480,3.17055502530327,3.17055502530327,3.17055502530327,3.17055502530327,1983.2489737025,0.0,1.0
2015-02-20,12.988,13.1,12.862,13.0,1071,3.14344798997243,3.17055502530327,3.11295257522524,3.14635231518645,4425.1242725737,0.0,1.0
2015-02-23,13.07,13.09,12.7,12.7,1587,3.16329421226823,3.16813475429159,3.073744184836,3.073744184836,6557.11691930386,0.0,1.0
2015-02-24,13.4988,13.85,13.4988,13.85,438,3.26707543324914,3.35207535117941,3.26707543324914,3.35207535117941,1809.71468850353,0.0,1.0
2015-02-25,13.02,13.02,13.02,13.02,264,3.15119285720982,3.15119285720982,3.15119285720982,3.15119285720982,1090.78693553637,0.0,1.0
2015-02-26,13.09,13.09,12.8,12.8,763,3.16813475429159,3.16813475429159,3.09794689495281,3.09794689495281,3152.53951444792,0.0,1.0
2015-02-27,13.4,13.4,13.23,13.23,801,3.24316315565373,3.24316315565373,3.20201854845514,3.20201854845514,3309.54672486604,0.0,1.0
2015-03-02,12.67,13.4828,12.64,13.4,3485,3.06648337180095,3.26320299963045,3.0592225587659,3.24316315565373,14399.2139028192,0.0,1.0
2015-03-03,12.8,13.24,12.8,13.24,318,3.09916913181371,3.20570307071981,3.09916913181371,3.20570307071981,1313.38427393858,0.00505,1.0
2015-03-04,12.37,12.5,12.25,12.5,2410,2.99505641879185,3.02653235528683,2.96600170818109,3.02653235528683,9953.63553519485,0.0,1.0
2015-03-05,12.37,12.37,12.37,12.37,100,2.99505641879185,2.99505641879185,2.99505641879185,2.99505641879185,413.013922622193,0.0,1.0
2015-03-06,11.88,12.94,11.59,12.08,5677,2.8764163504646,3.13306629419293,2.80620079982195,2.92484086814919,23446.800387262,0.0,1.0
2015-03-09,11.4,12.85,11.4,12.85,1069,2.76019750802159,3.11127526123486,2.76019750802159,3.11127526123486,4415.11883283125,0.0,1.0
2015-03-10,11.05,12.26,11.05,12.26,5121,2.67545460207356,2.96842293406532,2.67545460207356,2.96842293406532,21150.4429774825,0.0,1.0
2015-03-11,11.59,11.95,11.59,11.95,439,2.80620079982195,2.89336493165421,2.80620079982195,2.89336493165421,1813.13112031143,0.0,1.0
2015-03-12,11.09,11.56,11.09,11.56,1274,2.68513950561048,2.79893712216926,2.68513950561048,2.79893712216926,5261.79737420674,0.0,1.0
2015-03-13,10.73,10.7458,10.73,10.7458,532,2.59797537377821,2.6018009106753,2.59797537377821,2.6018009106753,2197.23406835007,0.0,1.0
2015-03-16,10.61,10.98,10.49,10.69,10111,2.56892066316746,2.65850602088395,2.53986595255671,2.5882904702413,41759.83771633,0.0,1.0
2015-03-17,11.0,11.6,10.5,11.6,18081,2.66334847265241,2.80862202570618,2.54228717844094,2.80862202570618,74677.0473493188,0.0,1.0
2015-03-18,11.6005,11.86,10.35,10.77,17407,2.80874308700039,2.87157389869614,2.50596879017749,2.60766027731513,71893.3335108452,0.0,1.0
2015-03-19,10.71,11.8,10.71,11.8,2369,2.59313292200976,2.85704654339077,2.59313292200976,2.85704654339077,9784.29982691975,0.0,1.0
2015-03-20,11.859,11.859,11.2,11.29,5912,2.87133177610772,2.87133177610772,2.711772990337,2.73356402329506,24417.3831054241,0.0,1.0
2015-03-23,11.58,11.8445,11.58,11.78,833,2.80377957393772,2.86782099857559,2.80377957393772,2.85220409162231,3440.40597544287,0.0,1.0
2015-03-24,11.9899,11.9899,11.8,11.8,833,2.90302562293228,2.90302562293228,2.85704654339077,2.85704654339077,3440.40597544288,0.0,1.0
2015-03-25,11.56,11.57,11.56,11.57,464,2.79893712216926,2.80135834805349,2.79893712216926,2.80135834805349,1916.38460096698,0.0,1.0
2015-03-26,11.56,11.56,11.56,11.56,10,2.79893712216926,2.79893712216926,2.79893712216926,2.79893712216926,41.3013922622194,0.0,1.0
2015-03-27,8.93,10.45,8.56,10.45,7631,2.59458565754029,3.03621725882375,2.4870832282805,3.03621725882375,26264.243696083,0.0,1.2
2015-03-30,8.895,9.05,8.8,9.0,4947,2.58441650882653,2.6294513102732,2.55681453374631,2.61492395496782,17026.4989600999,0.0,1.0
2015-03-31,9.7,9.7,8.72,8.94,10120,2.8183069292431,2.8183069292431,2.53357076525771,2.59749112860137,34830.8408078049,0.0,1.0
2015-04-01,9.7542,9.8,9.736,9.736,1062,2.83405458239412,2.84736163985385,2.82876662506297,2.82876662506297,3655.17321520642,0.0,1.0
2015-04-02,9.92,9.92,9.92,9.92,179,2.88361349282999,2.88361349282999,2.88361349282999,2.88361349282999,615.78294192865,0.004771,1.0
2015-04-06,10.23,10.3,10.2,10.212,705,2.97372641448093,2.9940744935634,2.96500580915987,2.96849405128829,2425.29035787541,0.0,1.0
2015-04-07,9.94,9.94,9.94,9.94,141,2.8894272297107,2.8894272297107,2.8894272297107,2.8894272297107,485.058071575081,0.0,1.0
2015-04-08,10.44,10.44,10.24,10.4299,1324,3.03477065172834,3.03477065172834,2.97663328292128,3.03183471460358,4554.72969337168,0.0,1.0
2015-04-09,10.44,10.44,10.44,10.44,288,3.03477065172834,3.03477065172834,3.03477065172834,3.03477065172834,990.756912153357,0.0,1.0
2015-04-10,10.44,10.44,10.02,10.0575,417,3.03477065172834,3.03477065172834,2.91268217723352,2.92358293388484,1434.53344572205,0.0,1.0
2015-04-13,10.3,10.3,10.04,10.04,540,2.9940744935634,2.9940744935634,2.91849591411423,2.91849591411423,1857.66921028754,0.0,1.0
2015-04-14,9.8535,9.8535,9.8535,9.8535,204,2.86428281770165,2.86428281770165,2.86428281770165,2.86428281770165,701.786146108627,0.0,1.0
2015-04-15,9.93,9.94,9.895,9.9,3007,2.88652036127034,2.8894272297107,2.87634632172911,2.87779975594929,10344.4653987679,0.0,1.0
2015-04-16,10.2225,10.2225,10.02,10.04,3118,2.97154626315066,2.97154626315066,2.91268217723352,2.91849591411423,10726.319625327,0.0,1.0
2015-04-17,9.95,10.34,9.95,10.3,2726,2.89233409815105,3.00570196732481,2.89233409815105,2.9940744935634,9377.7893837849,0.0,1.0
2015-04-20,9.6601,10.13,9.6601,10.13,686,2.80806398206522,2.9446577300774,2.80806398206522,2.9446577300774,2359.92792269862,0.0,1.0
2015-04-21,9.0201,9.0201,9.0201,9.0201,263,2.62202440188264,2.62202440188264,2.62202440188264,2.62202440188264,904.753707973379,0.0,1.0
2015-04-22,10.14,10.14,9.79,9.79,809,2.94756459851775,2.94756459851775,2.84582420310541,2.84582420310541,2783.06368726412,0.0,1.0
2015-04-23,10.14,10.14,10.14,10.14,1,2.94756459851775,2.94756459851775,2.94756459851775,2.94756459851775,3.44012816719916,0.0,1.0
2015-04-24,10.14,10.14,10.14,10.14,82,2.94756459851775,2.94756459851775,2.94756459851775,2.94756459851775,282.090509710331,0.0,1.0
2015-04-27,10.49,10.49,10.27,10.27,574,3.0493049939301,3.0493049939301,2.98535388824234,2.98535388824234,1974.63356797232,0.0,1.0
2015-04-28,10.22,10.35,10.22,10.35,991,2.97081954604058,3.00860883576516,2.97081954604058,3.00860883576516,3409.16701369436,0.0,1.0
2015-04-29,9.98,9.98,9.98,9.98,150,2.90105470347211,2.90105470347211,2.90105470347211,2.90105470347211,516.019225079873,0.0,1.0
2015-04-30,10.56,11.46,10.41,11.46,1039,3.06965307301257,3.33127123264433,3.02605004640728,3.33127123264433,3574.29316571993,0.0,1.0
2015-05-01,10.56,10.56,10.56,10.56,52,3.06965307301257,3.06965307301257,3.06965307301257,3.06965307301257,178.886664694356,0.0,1.0
2015-05-04,10.319,10.32,9.72,10.0099,3514,2.99959754360007,2.99988823044411,2.82547612402294,2.90974624010876,12088.6103795378,0.0,1.0
2015-05-05,10.1,10.11,9.6501,10.0,1485,2.93727050530993,2.94017869392905,2.80643109933578,2.90818861911875,5106.2712722189,0.004587,1.0
2015-05-06,10.05,10.06,9.55,10.06,3134,2.92272956221434,2.92563775083346,2.7773201312584,2.92563775083346,10776.4674526155,0.0,1.0
2015-05-07,10.22,10.22,9.5,9.51,1262,2.97216876873936,2.97216876873936,2.76277918816281,2.76568737678193,4339.47093975774,0.0,1.0
2015-05-08,10.03,10.04,9.51,9.72,2601,2.9169131849761,2.91982137359522,2.76568737678193,2.82675933778342,8943.71150103796,0.0,1.0
2015-05-11,9.65,10.25,9.65,10.25,1908,2.80640201744959,2.98089333459671,2.80640201744959,2.98089333459671,6560.7849073358,0.0,1.0
2015-05-12,9.61,9.61,9.44,9.44,284,2.79476926297311,2.79476926297311,2.7453300564481,2.7453300564481,976.552889771158,0.0,1.0
2015-05-13,9.39,9.63,9.39,9.63,3446,2.7307891133525,2.80058564021135,2.7307891133525,2.80058564021135,11849.3002047585,0.0,1.0
2015-05-14,9.85,9.85,9.56,9.5601,3107,2.86456578983196,2.86456578983196,2.78022831987752,2.78025740176371,10683.626156757,0.0,1.0
2015-05-15,10.0,10.0,9.62,9.81,1101,2.90818861911875,2.90818861911875,2.79767745159223,2.85293303535549,3785.86173111986,0.0,1.0
2015-05-18,9.56,9.97,9.53,9.603,2699,2.78022831987752,2.89946405326139,2.77150375402016,2.79273353093973,9280.69101933927,0.0,1.0
2015-05-19,9.3,9.3,9.3,9.3,300,2.70461541578043,2.70461541578043,2.70461541578043,2.70461541578043,1031.56995398362,0.0,1.0
2015-05-20,9.55,9.61,9.38,9.38,979,2.7773201312584,2.79476926297311,2.72788092473338,2.72788092473338,3366.35661649987,0.0,1.0
2015-05-21,10.25,10.25,9.1971,9.56,2854,2.98089333459671,2.98089333459671,2.6746901548897,2.78022831987752,9813.66882889748,0.0,1.0
2015-05-22,8.8,9.1,8.8,9.08,7334,2.5592059848245,2.64645164339806,2.5592059848245,2.64063526615982,25218.4468083861,0.0,1.0
2015-05-26,8.45,8.93,8.45,8.84,7701,2.45741938315534,2.59701243687304,2.45741938315534,2.57083873930097,26480.4007187594,0.0,1.0
2015-05-27,8.79,9.0,8.28,8.42,7091,2.55629779620538,2.61736975720687,2.40798017663032,2.44869481729798,24382.8751456594,0.0,1.0
2015-05-28,8.4637,8.54,8.4,8.49,967,2.46140360156353,2.48359308072741,2.44287844005975,2.46905213763182,3325.09381834053,0.0,1.0
2015-05-29,8.52,8.59,8.21,8.53,4704,2.47777670348917,2.498134023823,2.38762285629649,2.48068489210829,16175.0168784631,0.0,1.0
2015-06-01,8.55,8.56,8.24,8.25,8988,2.48650126934653,2.48940945796565,2.39634742215385,2.39925561077297,30905.8358213491,0.0,1.0
2015-06-02,8.6999,8.72,8.24,8.31,3580,2.53146331949241,2.53731193990435,2.39764339275365,2.41801172254646,12303.4142980373,0.004705,1.0
2015-06-03,8.29,8.89,8.2103,8.86,9148,2.41219219974851,2.58677788368689,2.3890014013987,2.57804859948997,31439.0039101804,0.0,1.0
2015-06-04,8.55,8.5799,8.12,8.12,1391,2.48784599612181,2.49654618270474,2.36272625596598,2.36272625596598,4780.46069513126,0.0,1.0
2015-06-05,8.44,9.0,8.0103,9.0,8304,2.45583862073311,2.61878525907559,2.33080617341924,2.61878525907559,28538.4224387994,0.0,1.0
2015-06-08,8.44,8.44,8.15,8.32,3818,2.45583862073311,2.45583862073311,2.37145554016289,2.42092148394543,13121.3507793035,0.0,1.0
2015-06-09,8.33,8.44,8.19,8.19,2810,2.42383124534441,2.45583862073311,2.38309458575879,2.38309458575879,9657.14921158795,0.0,1.0
2015-06-10,8.33,8.76,8.33,8.44,7629,2.42383124534441,2.54895098550024,2.42383124534441,2.45583862073311,26218.6446032756,0.0,1.0
2015-06-11,8.37,8.61,8.23,8.23,3944,2.4354702909403,2.50530456451565,2.39473363135468,2.39473363135468,13554.3759752679,0.0,1.0
2015-06-12,8.76,8.76,8.31,8.64,2125,2.54895098550024,2.54895098550024,2.41801172254646,2.51403384871257,7303.00429701937,0.0,1.0
2015-06-15,8.72,8.72,8.294,8.294,3094,2.53731193990435,2.53731193990435,2.4133561043081,2.4133561043081,10633.1742564602,0.0,1.0
2015-06-16,8.75,8.9899,8.47,8.75,4997,2.54604122410127,2.61584640006263,2.46456790493003,2.54604122410127,17173.229398685,0.0,1.0
2015-06-17,8.99,8.99,8.61,8.77,1792,2.61587549767662,2.61587549767662,2.50530456451565,2.55186074689921,6158.58056482762,0.0,1.0
2015-06-18,8.91,9.04,8.86,9.0,2586,2.59259740648483,2.63042430467148,2.57804859948997,2.61878525907559,8887.32664098452,0.0,1.0
2015-06-19,8.86,9.15,8.86,9.04,2661,2.57804859948997,2.66243168006018,2.57804859948997,2.63042430467148,9145.07973382048,0.0,1.0
2015-06-22,9.15,9.15,8.82,9.15,1370,2.66243168006018,2.66243168006018,2.56640955389408,2.66243168006018,4708.2898291372,0.0,1.0
2015-06-23,8.85,8.95,8.54,8.54,6230,2.59128597702232,2.62056604455929,2.50051776765769,2.50051776765769,21277.273326411,0.055493,1.0
2015-06-24,8.85,9.01,8.85,9.01,2208,2.59128597702232,2.63813408508148,2.59128597702232,2.63813408508148,7540.96621263493,0.0,1.0
2015-06-25,8.87,8.87,8.67,8.79,15114,2.59714199052971,2.59714199052971,2.53858185545576,2.57371793650013,51618.7333957267,0.0,1.0
2015-06-26,8.89,9.15,8.84,9.14,764,2.60299800403711,2.67912617963324,2.58835797026862,2.67619817287954,2609.28359893709,0.0,1.0
2015-06-29,8.76,9.36,8.6,8.6,3341,2.56493391623904,2.74061432146089,2.51808580817988,2.51808580817988,11410.4928063466,0.0,1.0
2015-06-30,8.4,9.14,8.4,9.11,1626,2.45952567310593,2.67619817287954,2.45952567310593,2.66741415261845,5553.26587941322,0.0,1.0
2015-07-01,8.39,8.74,8.39,8.68,640,2.45783767721242,2.5603696422928,2.45783767721242,2.5427927339933,2184.68455007573,0.004235,1.0
2015-07-02,8.6,9.24,8.6,8.95,1655,2.52228634097723,2.70999137100344,2.52228634097723,2.62493752927281,5642.89619650622,0.01,1.0
2015-07-06,8.6,8.6,8.6,8.6,7933,2.52228634097723,2.52228634097723,2.52228634097723,2.52228634097723,27048.3960887516,0.0,1.0
2015-07-07,8.3,8.5899,8.01,8.2,16164,2.43429960815244,2.51932412097213,2.34924576642181,2.40497069721084,55112.8544533696,0.0,1.0
2015-07-08,8.32,8.71,8.25,8.44,5565,2.44016539034076,2.55454814301298,2.41963515268164,2.47536008347067,18974.4515610617,0.0,1.0
2015-07-09,8.32,8.32,8.32,8.32,84,2.44016539034076,2.44016539034076,2.44016539034076,2.44016539034076,286.406816016026,0.0,1.0
2015-07-10,8.45,8.8,8.37,8.42,4365,2.47829297456483,2.58094416286042,2.45482984581156,2.46949430128236,14882.9256179757,0.0,1.0
2015-07-13,8.92,8.99,8.62,8.62,761,2.61613885599033,2.63666909364945,2.52815212316555,2.52815212316555,2594.7093689071,0.0,1.0
2015-07-14,9.001,9.0501,8.98,8.98,1106,2.63989527385303,2.65429576912535,2.63373620255529,2.63373620255529,3771.02307754434,0.0,1.0
2015-07-15,9.03,9.05,8.65,9.0,5556,2.64840065802609,2.65426644021441,2.53695079644803,2.63960198474361,18943.7651164886,0.0,1.0
2015-07-16,8.93,9.22,8.83,8.83,3484,2.61907174708449,2.70412558881512,2.5897428361429,2.5897428361429,11879.0636547599,0.0,1.0
2015-07-17,8.74,8.81,8.58,8.8,2343,2.56334681629546,2.58387705395458,2.51642055878891,2.58094416286042,7988.70440387558,0.0,1.0
2015-07-20,8.59,8.8874,8.53,8.55,1336,2.51935344988307,2.60657763102337,2.50175610331811,2.50762188550643,4555.23221663584,0.0,1.0
2015-07-21,8.4103,8.74,8.31,8.7184,3277,2.46664939692102,2.56334681629546,2.4372324992466,2.55701177153208,11173.2754295776,0.0,1.0
2015-07-22,8.6,8.71,8.19,8.28,2341,2.52228634097723,2.55454814301298,2.40203780611668,2.42843382596412,7981.88519397043,0.0,1.0
2015-07-23,8.03,8.65,7.96,8.3,8618,2.35511154861013,2.53695079644803,2.33458131095102,2.43429960815244,29383.9754812633,0.0,1.0
2015-07-24,8.04,8.04,7.64,7.96,4226,2.35804443970429,2.35804443970429,2.24072879593791,2.33458131095102,14408.9905295682,0.0,1.0
2015-07-27,7.84,8.01,7.75,8.01,3607,2.2993866178211,2.34924576642181,2.27299059797366,2.34924576642181,12298.4450639263,0.0,1.0
2015-07-28,8.14,8.28,7.63,8.27,7571,2.38737335064589,2.42843382596412,2.23779590484375,2.42550093486996,25814.1190959206,0.0,1.0
2015-07-29,8.1,8.11,7.57,7.57,3604,2.37564178626925,2.37857467736341,2.22019855827879,2.22019855827879,12288.2162490685,0.0,1.0
2015-07-30,7.87,8.21,7.76,8.12,2397,2.30818529110358,2.407903588305,2.27592348906782,2.38150756845757,8172.82307131445,0.0,1.0
2015-07-31,8.07,8.25,7.76,8.04,2368,2.36684311298677,2.41963515268164,2.27592348906782,2.35804443970429,8073.94452768988,0.0,1.0
2015-08-03,7.73,7.83,7.73,7.83,409,2.26712481578534,2.29645372672694,2.26712481578534,2.29645372672694,1394.52842560184,0.0,1.0
2015-08-04,8.0,8.0,7.66,7.99,27293,2.34747869953758,2.34747869953758,2.24771085480723,2.34454435116316,93012.1325671712,0.003975,1.0
2015-08-05,7.6,8.32,7.6,8.32,2239,2.2301047645607,2.44137784751909,2.2301047645607,2.44137784751909,7630.3141764517,0.0,1.0
2015-08-06,8.11,8.11,7.56,7.56,1413,2.37975653165622,2.37975653165622,2.21836737106301,2.21836737106301,4815.3791564655,0.0,1.0
2015-08-07,7.6608,7.8,7.6,7.8,1157,2.24794560267719,2.28879173204914,2.2301047645607,2.28879173204914,3942.95377496856,0.0,1.0
2015-08-10,7.83,7.93,7.57,7.86,5380,2.29759477717241,2.32693826091663,2.22130171943744,2.30639782229567,18334.5646580215,0.0,1.0
2015-08-11,7.68,7.83,7.43,7.83,2786,2.25357955155608,2.29759477717241,2.18022084219553,2.29759477717241,9494.44184707209,0.0,1.0
2015-08-12,7.5,7.65,7.28,7.63,6701,2.20076128081648,2.24477650643281,2.1362056165792,2.23890780968397,22836.4159430116,0.0,1.0
2015-08-13,7.34,7.34,7.1501,7.1501,2492,2.15381170682573,2.15381170682573,2.09808843119546,2.09808843119546,8492.51582300922,0.0,1.0
2015-08-14,7.47,7.49,7.13,7.41,4678,2.19195823569322,2.19782693244206,2.09219039096287,2.17435214544669,15942.2106821978,0.0,1.0
2015-08-17,7.23,7.62,7.0,7.62,7345,2.12153387470709,2.23597346130955,2.05404386209538,2.23597346130955,25031.1110433397,0.0,1.0
2015-08-18,7.38,7.53,7.0,7.13,5686,2.16554910032342,2.20956432593975,2.05404386209538,2.09219039096287,19377.385621842,0.0,1.0
2015-08-19,7.17,7.23,7.0,7.12,3153,2.10392778446056,2.12153387470709,2.05404386209538,2.08925604258845,10745.1454213275,0.0,1.0
2015-08-20,7.45,7.5,7.1011,7.18,5297,2.18608953894437,2.20076128081648,2.08371012416079,2.10686213283498,18051.7079913643,0.0,1.0
2015-08-21,7.45,7.45,7.45,7.45,13,2.18608953894437,2.18608953894437,2.18608953894437,2.18608953894437,44.3028514041412,0.0,1.0
2015-08-24,6.895,7.0,6.84,6.97,2682,2.02323320416395,2.05404386209538,2.00709428810463,2.04524081697212,9140.01903583898,0.0,1.0
2015-08-25,6.84,7.25,6.8,7.19,3037,2.00709428810463,2.12740257145593,1.99535689460694,2.1097964812094,10349.8276703367,0.0,1.0
2015-08-26,7.28,7.44,6.72,7.31,5007,2.1362056165792,2.18315519056995,1.97188210761157,2.14500866170247,17063.4136138873,0.0,1.0
2015-08-27,8.09,8.09,7.37,7.51,9570,2.37388783490738,2.37388783490738,2.162614751949,2.2036956291909,32613.7144567408,0.0,1.0
2015-08-28,7.45,7.74,7.2,7.61,15307,2.18608953894437,2.27118564180261,2.11273082958382,2.23303911293513,52164.903572553,0.0,1.0
2015-08-31,7.35,7.35,6.9,7.0,2140,2.15674605520015,2.15674605520015,2.02470037835116,2.05404386209538,7292.93092345094,0.0,1.0
2015-09-01,6.69,6.98,6.47,6.72,5472,1.9630790624883,2.04817516534654,1.89852339825102,1.97188210761157,18648.092529497,0.0,1.0
2015-09-02,6.73,6.81,6.45,6.6,6430,1.9758910143607,1.99937857470972,1.89368455313916,1.93772372879356,21900.9549036293,0.003662,1.0
2015-09-03,6.58,6.9,6.48,6.64,1972,1.93185183870631,2.02580208010236,1.90249238827004,1.94946750896806,6716.74697822033,0.0,1.0
2015-09-04,6.9,6.9,6.9,6.9,241,2.02580208010236,2.02580208010236,2.02580208010236,2.02580208010236,820.860051597922,0.0,1.0
2015-09-08,6.44,6.58,6.37,6.37,5633,1.89074860809553,1.93185183870631,1.87019699279015,1.87019699279015,19186.326434237,0.0,1.0
2015-09-09,6.6,6.716,6.5524,6.69,1002,1.93772372879356,1.97178069129963,1.9237486303859,1.9641472341862,3412.87042199634,0.0,1.0
2015-09-10,6.45,6.46,6.11,6.44,2825,1.89368455313916,1.89662049818279,1.79386242165585,1.89074860809553,9622.11471271424,0.0,1.0
2015-09-11,6.39,6.39,6.39,6.39,191,1.8760688828774,1.8760688828774,1.8760688828774,1.8760688828774,650.557136328644,0.0,1.0
2015-09-14,6.98,6.98,6.5,6.9,3443,2.04928964045137,2.04928964045137,1.90836427835729,2.02580208010236,11727.0587454425,0.0,1.0
2015-09-15,6.61,6.93,6.61,6.9,2580,1.94065967383718,2.03460991523324,1.94065967383718,2.02580208010236,8787.6304278948,0.0,1.0
2015-09-16,6.92,7.05,6.82,7.05,1978,2.03167397018961,2.06984125575676,2.00231451975334,2.06984125575676,6737.18332805266,0.0,1.0
2015-09-17,7.18,7.23,6.8,7.22,2731,2.1080085413239,2.12268826654203,1.99644262966609,2.11975232149841,9301.94523200801,0.0,1.0
2015-09-18,6.43,6.7,6.43,6.47,3295,1.88781266305191,1.96708317922982,1.88781266305191,1.89955644322641,11222.9621162454,0.0,1.0
2015-09-21,6.22,6.7,6.12,6.7,6522,1.82615781713575,1.96708317922982,1.79679836669948,1.96708317922982,22214.3122677247,0.0,1.0
2015-09-22,5.82,6.12,5.82,6.07,3426,1.70872001539068,1.79679836669948,1.70872001539068,1.78211864148135,11669.155754251,0.0,1.0
2015-09-23,5.68,6.18,5.68,6.18,13392,1.66761678477991,1.81441403696124,1.66761678477991,1.81441403696124,45613.9328257236,0.0,1.0
2015-09-24,6.36,6.36,5.51,5.75,6490,1.86726104774652,1.86726104774652,1.61770571903826,1.6881684000853,22105.3184019524,0.0,1.0
2015-09-25,6.15,6.36,6.03,6.19,1066,1.80560620183036,1.86726104774652,1.77037486130684,1.81734998200487,3630.85815354102,0.0,1.0
2015-09-28,5.6901,6.36,5.66,6.36,1780,1.67058208927397,1.86726104774652,1.66174489469266,1.86726104774652,6062.78378358633,0.0,1.0
2015-09-29,5.64,5.87,5.51,5.82,2312,1.6558730046054,1.72339974060882,1.61770571903826,1.70872001539068,7874.80680205146,0.0,1.0
2015-09-30,6.18,6.18,5.8101,5.8101,3226,1.81441403696124,1.81441403696124,1.70581342979749,1.70581342979749,10987.9440931739,0.0,1.0
2015-10-01,6.13,6.13,6.06,6.06,1400,1.79973431174311,1.79973431174311,1.77918269643772,1.77918269643772,4768.4816275398,0.0,1.0
2015-10-02,6.3,6.3,5.99,6.07,1040,1.85078305618917,1.85078305618917,1.75971277882113,1.78321478588385,3540.12318088259,0.003875,1.0
2015-10-05,6.63,6.67,6.41,6.5,3830,1.94772883532288,1.95947983885424,1.8830983159004,1.90953807384596,13037.1844065196,0.0,1.0
2015-10-06,6.6,6.7914,6.46,6.63,2135,1.93891558267436,1.99514413457192,1.8977870703146,1.94772883532288,7267.46441460034,0.0,1.0
2015-10-07,7.05,7.1,6.81,7.08,2845,2.07111437240216,2.08580312681636,2.000608351214,2.07992762505068,9684.27927847211,0.0,1.0
2015-10-08,7.1011,7.48,6.76,6.93,5286,2.08612627941347,2.19743766036428,1.9859195967998,2.03586136180808,17993.3568597552,0.0,1.0
2015-10-09,7.49,7.55,6.9,7.55,3910,2.20037541124712,2.21800191654416,2.02704810915956,2.21800191654416,13309.5015742798,0.0,1.0
2015-10-12,7.4,8.15,7.4,8.0,2000,2.17393565330156,2.39426696951456,2.17393565330156,2.35020070627196,6807.92919400499,0.0,1.0
2015-10-13,6.65,7.04,6.27,7.04,8092,1.95360433708856,2.06817662151932,1.84196980354065,2.06817662151932,27544.8815189442,0.0,1.0
2015-10-14,6.52,6.52,6.4085,6.49,1124,1.91541357561164,1.91541357561164,1.88265765326798,1.90660032296312,3826.05620703081,0.0,1.0
2015-10-15,6.61,6.65,6.45,6.51,2730,1.9418533335572,1.95360433708856,1.89484931943176,1.9124758247288,9292.82334981683,0.0,1.0
2015-10-16,6.42,7.1375,6.42,6.4681,5479,1.88603606678324,2.09681969262701,1.88603606678324,1.9001666485297,18650.3220269767,0.0,1.0
2015-10-19,6.26,6.75,5.86,6.75,6582,1.83903205265781,1.98298184591696,1.72152201734421,1.98298184591696,22404.8949774704,0.0,1.0
2015-10-20,6.56,6.84,6.07,6.7,1100,1.927164579143,2.00942160386252,1.78321478588385,1.96829309150276,3744.36105670275,0.0,1.0
2015-10-21,6.23,6.23,6.07,6.07,264,1.83021880000929,1.83021880000929,1.78321478588385,1.78321478588385,898.646653608657,0.0,1.0
2015-10-22,6.03,6.56,6.0,6.0,2881,1.77146378235249,1.927164579143,1.76265052970397,1.76265052970397,9806.82200396417,0.0,1.0
2015-10-23,6.0136,6.55,5.99,6.55,4788,1.76664587090463,1.92422682826016,1.75971277882113,1.92422682826016,16298.1824904479,0.0,1.0
2015-10-26,6.0843,6.19,5.88,6.18,2620,1.78741576964631,1.81846779647793,1.72739751910989,1.81553004559509,8918.38724414653,0.0,1.0
2015-10-27,6.13,6.1411,6.0101,6.08,3169,1.80084129118089,1.80410219466084,1.76561765809564,1.78615253676669,10787.1638079009,0.0,1.0
2015-10-28,6.2,6.68,6.1,6.1,3609,1.82140554736077,1.96241758973708,1.79202803853237,1.79202803853237,12284.908230582,0.0,1.0
2015-10-29,6.14,6.2299,5.91,5.94,4996,1.80377904206373,1.83018942250046,1.73621077175841,1.74502402440693,17006.2071266244,0.0,1.0
2015-10-30,6.1,6.67,6.09,6.2,3963,1.79202803853237,1.95947983885424,1.78909028764953,1.82140554736077,13489.9116979209,0.0,1.0
2015-11-02,6.3101,6.3101,6.3101,6.3101,123,1.85375018458083,1.85375018458083,1.85375018458083,1.85375018458083,418.687645431308,0.0,1.0
2015-11-03,6.11,6.6,6.11,6.55,2381,1.79496578941521,1.93891558267436,1.79496578941521,1.92422682826016,8104.83970546293,0.0,1.0
2015-11-04,6.41,6.65,6.36,6.58,1114,1.88421730521168,1.95476522303552,1.86951982233171,1.93418874700356,3789.76457771031,0.003809,1.0
2015-11-05,6.67,6.68,6.42,6.62,3869,1.9606442161875,1.9635837127635,1.88715680178767,1.94594673330754,13162.1177299472,0.0,1.0
2015-11-06,6.6999,6.6999,6.47,6.5504,1809,1.96943331094972,1.96943331094972,1.90185428466764,1.92548783713862,6154.11500994431,0.0,1.0
2015-11-09,6.11,6.65,6.11,6.65,6453,1.79603240793188,1.95476522303552,1.79603240793188,1.95476522303552,21952.7386175625,0.0,1.0
2015-11-10,6.42,6.42,6.2576,6.2576,1798,1.88715680178767,1.88715680178767,1.83941937739354,1.83941937739354,6116.69363619672,0.0,1.0
2015-11-11,6.3577,6.3581,6.26,6.32,2245,1.86884373811923,1.86896131798227,1.84012485657178,1.85776183602774,7637.362187576,0.0,1.0
2015-11-12,6.33,6.6,6.33,6.52,462,1.86070133260373,1.94006774015555,1.86070133260373,1.9165517675476,1571.69769739871,0.0,1.0
2015-11-13,6.11,6.45,6.11,6.41,2874,1.79603240793188,1.89597529151565,1.79603240793188,1.88421730521168,9777.18437732446,0.0,1.0
2015-11-16,6.2929,6.39,6.05,6.38,1839,1.8497958003068,1.87833831205969,1.77839542847592,1.8753988154837,6256.17330198317,0.0,1.0
2015-11-17,6.57,6.65,6.17,6.17,2906,1.93124925042757,1.95476522303552,1.81366938738784,1.81366938738784,9886.04655549926,0.0,1.0
2015-11-18,6.68,6.68,5.99,6.31,3843,1.9635837127635,1.9635837127635,1.76075844901996,1.85482233945175,13073.6672101802,0.0,1.0
2015-11-19,6.81,6.91,6.69,6.7,9283,2.00179716825141,2.03119213401134,1.96652320933949,1.96946270591548,31580.2374998966,0.0,1.0
2015-11-20,6.87,6.87,6.71,6.71,603,2.01943414770737,2.01943414770737,1.97240220249148,1.97240220249148,2051.37166998143,0.0,1.0
2015-11-23,7.07,7.17,6.8,6.87,2693,2.07822407922723,2.10761904498717,1.99885767167542,2.01943414770737,9161.43268202324,0.0,1.0
2015-11-24,6.94,6.94,6.3,6.38,2042,2.04001062373932,2.04001062373932,1.85188284287575,1.8753988154837,6946.76774477959,0.0,1.0
2015-11-25,6.43,6.74,6.39,6.67,1762,1.89009629836367,1.98122069221946,1.87833831205969,1.9606442161875,5994.22368575005,0.0,1.0
2015-11-27,6.08,6.37,6.05,6.37,856,1.7872139182039,1.87245931890771,1.77839542847592,1.87245931890771,2912.06326617597,0.0,1.0
2015-11-30,6.0,6.1884,6.0,6.16,2055,1.76369794559596,1.81907806108767,1.76369794559596,1.81072989081185,6990.99300466308,0.0,1.0
2015-12-01,6.27,6.27,5.89,6.11,8768,1.84306435314777,1.84306435314777,1.73136348326003,1.79603240793188,29828.2368198959,0.0,1.0
2015-12-02,6.26,6.26,6.26,6.26,12,1.84118454508743,1.84118454508743,1.84118454508743,1.84118454508743,40.7998210719463,0.003605,1.0
2015-12-03,6.5199,6.85,6.4166,6.46,2600,1.91762605679161,2.01471471786723,1.8872435706083,1.90000833247041,8839.96123225507,0.0,1.0
2015-12-04,6.45,6.45,6.12,6.1299,4255,1.89706714310126,1.89706714310126,1.80000789391934,1.80291967139479,14466.9365550943,0.0,1.0
2015-12-07,6.8,6.8,6.8,6.8,280,2.00000877102148,2.00000877102148,2.00000877102148,2.00000877102148,951.995825012085,0.0,1.0
2015-12-08,6.6,8.28,6.23,6.31,13922,1.9411849836385,2.43530479765557,1.83236097697998,1.85589049193317,47334.5924136365,0.0,1.0
2015-12-09,6.02,6.62,6.02,6.61,3377,1.77059600022784,1.9470673623768,1.77059600022784,1.94412617300765,11481.7496466636,0.0,1.0
2015-12-10,6.27,6.43,5.9,6.07,11215,1.84412573445657,1.89118476436296,1.73530172779805,1.78530194707359,38130.8327768233,0.0,1.0
2015-12-11,6.0997,6.26,6.0,6.26,826,1.79403727949996,1.84118454508743,1.76471362148955,1.84118454508743,2808.38768378565,0.0,1.0
2015-12-14,5.9101,6.05,5.83,5.89,4026,1.73827232906089,1.77941956833529,1.71471340221401,1.7323605384289,13688.339969638,0.0,1.0
2015-12-15,5.83,6.16,5.7252,5.8,8906,1.71471340221401,1.81177265139593,1.68388973762532,1.70588983410656,30280.2672055629,0.0,1.0
2015-12-16,5.77,5.85,5.54,5.73,16813,1.69706626599911,1.72059578095231,1.62941891050868,1.68530150852252,57163.9493068863,0.0,1.0
2015-12-17,5.906,5.906,5.906,5.906,112,1.77944074489875,1.77944074489875,1.77944074489875,1.77944074489875,371.730276434486,0.144072,1.0
2015-12-18,5.65,5.68,5.447,5.63,3903,1.70230955107991,1.71134836285555,1.64114692473137,1.69628367656281,12954.1363296768,0.0,1.0
2015-12-21,6.42,6.42,4.81,5.27,12738,1.93430571998814,1.93430571998814,1.44922282136183,1.58781793525506,42277.6809037722,0.0,1.0
2015-12-22,5.1011,6.42,5.101,5.46,21508,1.53692942495818,1.93430571998814,1.53689929558559,1.64506374316749,71385.4891567226,0.0,1.0
2015-12-23,5.15,5.2204,5.1034,5.1034,1481,1.55166268815248,1.57287376645266,1.53762240052765,1.53762240052765,4915.46910178102,0.0,1.0
2015-12-24,5.19,5.19,4.9029,4.93,2591,1.56371443718668,1.56371443718668,1.47721300849375,1.48537806846442,8599.58166287278,0.0,1.0
2015-12-28,5.46,5.534,5.11,5.11,7651,1.64506374316749,1.66735947888075,1.53961093911829,1.53961093911829,25393.8245089308,0.0,1.0
2015-12-29,5.5,5.85,5.16,5.5299,4142,1.65711549220168,1.76256829625088,1.55467562541103,1.66612417460474,13747.3821874254,0.0,1.0
2015-12-30,5.27,5.73,5.15,5.73,7498,1.58781793525506,1.7264130491483,1.55166268815248,1.7264130491483,24886.0143991588,0.0,1.0
2015-12-31,5.22,5.5399,5.16,5.5399,2632,1.57275324896232,1.66913711186329,1.55467562541103,1.66913711186329,8735.66149621043,0.0,1.0
2016-01-04,5.013,5.25,4.9,5.11,3375,1.51038544771037,1.58179206073797,1.47633925668877,1.53961093911829,11201.6935979142,0.0,1.0
2016-01-05,5.01,5.0401,4.9099,4.91,2325,1.51058610933179,1.51966168655552,1.4804045385645,1.48043468998385,7711.07977760541,0.003666,1.0
2016-01-06,5.01,5.02,5.01,5.01,3485,1.51058610933179,1.51360125126658,1.51058610933179,1.51058610933179,11558.3281827763,0.0,1.0
2016-01-07,5.0439,5.0439,4.88,4.9,4660,1.52080744049074,1.52080744049074,1.47138926417947,1.47741954804905,15455.3254897382,0.0,1.0
2016-01-08,4.8,4.81,4.8,4.81,3942,1.44726812870111,1.45028327063591,1.44726812870111,1.45028327063591,13074.0113906756,0.0,1.0
2016-01-11,4.48,5.26,4.48,5.26,2761,1.35078358678771,1.58596465770164,1.35078358678771,1.58596465770164,9157.11452299721,0.0,1.0
2016-01-12,4.34,4.53,4.15,4.52,966,1.30857159970059,1.36585929646168,1.2512839029395,1.36284415452688,3203.82927534058,0.0,1.0
2016-01-13,5.13,5.17,4.8,5.17,9461,1.54676781254932,1.55882838028849,1.44726812870111,1.55882838028849,31378.2906563117,0.0,1.0
2016-01-14,5.05,5.17,4.79,5.15,8750,1.52264667707096,1.55882838028849,1.44425298676632,1.5527980964189,29020.1927114183,0.0,1.0
2016-01-15,5.215,5.58,4.46,4.62,4879,1.57239651899506,1.68244919961504,1.34475330291812,1.39299557387482,16181.6594558869,0.0,1.0
2016-01-19,5.0,5.0795,4.75,5.0,2242,1.50757096739699,1.53154134577861,1.43219241902714,1.50757096739699,7435.80252102856,0.0,1.0
2016-01-20,4.81,5.2,4.65,5.2,16019,1.45028327063591,1.56787380609287,1.4020409996792,1.56787380609287,53128.5105193381,0.0,1.0
2016-01-21,4.5463,4.96,4.44,4.6,1258,1.37077397781539,1.49551039965782,1.33872301904853,1.38696529000523,4172.27456353876,0.0,1.0
2016-01-22,4.9485,5.25,4.85,4.9499,15585,1.4920429864328,1.58294951576684,1.46234383837508,1.49246510630368,51689.108960852,0.0,1.0
2016-01-25,4.69,4.885,4.69,4.69,1252,1.41410156741838,1.47289683514686,1.41410156741838,1.41410156741838,4152.37500282236,0.0,1.0
2016-01-26,4.55,4.925,4.53,4.79,3523,1.37188958033126,1.48495740288604,1.36585929646168,1.44425298676632,11684.3587339802,0.0,1.0
2016-01-27,4.774,4.88,4.49,4.49,1526,1.43942875967065,1.47138926417947,1.3537987287225,1.3537987287225,5061.12160887134,0.0,1.0
2016-01-28,4.74,5.31,4.65,5.31,10799,1.42917727709235,1.60104036737561,1.4020409996792,1.60104036737561,35815.8926960692,0.0,1.0
2016-01-29,5.89,5.89,4.67,5.02,5695,1.77591859959366,1.77591859959366,1.40807128354879,1.51360125126658,18887.9997133173,0.0,1.0
2016-02-01,5.3001,5.8,5.12,5.8,3655,1.59805537686016,1.74878232218051,1.54375267061452,1.74878232218051,12122.149069741,0.0,1.0
2016-02-02,4.42,5.17,4.35,5.1315,7847,1.33380170438256,1.56012552299951,1.31267814797831,1.54850756697717,26003.6704751818,0.003678,1.0
2016-02-03,5.05,5.63,4.92,4.95,8716,1.5239137120208,1.69893746508457,1.48468425012719,1.49373720287187,28883.3938908735,0.0,1.0
2016-02-04,5.5,5.8,5.34,5.4,8056,1.65970800319097,1.75023753063775,1.61142558855268,1.62953149404204,26696.2621827532,0.0,1.0
2016-02-05,5.5,5.78,5.45,5.45,1603,1.65970800319097,1.74420222880796,1.6446197486165,1.6446197486165,5312.07898199522,0.0,1.0
2016-02-08,5.48,5.48,5.01,5.01,901,1.65367270136118,1.65367270136118,1.51184310836123,1.51184310836123,2985.76616517636,0.0,1.0
2016-02-09,5.09,5.88,5.03,5.88,2151,1.53598431568037,1.77437873795689,1.51787841019101,1.77437873795689,7128.06106691935,0.0,1.0
2016-02-10,5.26,5.36,5.031,5.031,1375,1.58728438123354,1.61746089038247,1.5181801752825,1.5181801752825,4556.52439191731,0.0,1.0
2016-02-11,5.38,5.75,5.38,5.75,3700,1.62349619221226,1.73514927606328,1.62349619221226,1.73514927606328,12261.1929091592,0.0,1.0
2016-02-12,5.42,5.66,5.26,5.32,22030,1.63556679587183,1.70799041782925,1.58728438123354,1.6053902867229,73003.8053483185,0.0,1.0
2016-02-16,5.48,5.57,5.33,5.57,1375,1.65367270136118,1.68083155959522,1.60840793763779,1.68083155959522,4556.52439191731,0.0,1.0
2016-02-17,5.55,5.55,5.54,5.55,2158,1.67479625776543,1.67479625776543,1.67177860685054,1.67479625776543,7151.25791836912,0.0,1.0
2016-02-18,5.19,5.63,5.19,5.6,4312,1.56616082482929,1.69893746508457,1.56616082482929,1.68988451233989,14289.2604930527,0.0,1.0
2016-02-19,5.41,5.46,5.26,5.29,3248,1.63254914495693,1.6476373995314,1.58728438123354,1.59633733397822,10763.339072689,0.0,1.0
2016-02-22,5.82,5.83,5.02,5.75,3451,1.75627283246753,1.75929048338243,1.51486075927612,1.73514927606328,11436.0477647321,0.0,1.0
2016-02-23,5.79,5.79,5.78,5.79,700,1.74721987972285,1.74721987972285,1.74420222880796,1.74721987972285,2319.68514497609,0.0,1.0
2016-02-24,5.8301,5.8301,5.49,5.49,1746,1.75932065989157,1.75932065989157,1.65669035227607,1.65669035227607,5785.95751875464,0.0,1.0
2016-02-25,5.6801,5.85,5.6801,5.82,2043,1.71405589616818,1.76532578521221,1.71405589616818,1.75627283246753,6770.16678740878,0.0,1.0
2016-02-26,5.6,5.65,5.568,5.568,911,1.68988451233989,1.70497276691436,1.68022802941224,1.68022802941224,3018.90452439031,0.0,1.0
2016-02-29,5.82,5.85,5.78,5.78,1004,1.75627283246753,1.76532578521221,1.74420222880796,1.74420222880796,3327.09126507998,0.0,1.0
2016-03-01,6.1,6.2,5.8,5.9,3534,1.84076705808453,1.87094356723345,1.75023753063775,1.78041403978667,11711.0961462078,0.0,1.0
2016-03-02,6.26,6.36,6.17,6.17,1730,1.89028640783282,1.92048267632856,1.86310976618667,1.86310976618667,5729.18471778897,0.004099,1.0
2016-03-03,6.9,6.9,6.39,6.39,4409,2.08667931457685,2.08667931457685,1.93244649567334,1.93244649567334,14579.1927813159,0.010388,1.0
2016-03-04,7.5001,8.0,6.98,7.49,10126,2.26815993148664,2.41933833574127,2.11087269793426,2.26510551683777,33483.5350654581,0.0,1.0
2016-03-07,7.4525,7.4525,7.256,7.29,2576,2.25376486838898,2.25376486838898,2.19433987051733,2.20462205844423,8518.03143675885,0.0,1.0
2016-03-08,7.61,7.72,7.41,7.42,2796,2.30139559187388,2.33466149399033,2.24091213348035,2.24393630640003,9245.50306567461,0.0,1.0
2016-03-09,7.46,8.66,7.46,7.7,23947,2.25603299807874,2.61893374843993,2.25603299807874,2.32861314815097,79185.2868074782,0.0,1.0
2016-03-10,7.82,8.07,7.15,7.39,4121,2.36490322318709,2.44050754617901,2.16228363756876,2.234863787641,13626.8662852808,0.0,1.0
2016-03-11,8.26,8.4,7.95,8.26,2997,2.49796683165286,2.54030525252833,2.40421747114289,2.49796683165286,9910.14759936581,0.0,1.0
2016-03-14,8.29,8.43,8.1599,8.16,6320,2.50703935041189,2.54937777128736,2.4676948607269,2.4677251024561,20898.2758852158,0.0,1.0
2016-03-15,7.5899,7.79,7.57,7.79,855,2.29531700430533,2.35583070442806,2.28929890019518,2.35583070442806,2827.21928510436,0.0,1.0
2016-03-16,7.16,7.37,7.02,7.37,1616,2.16530781048844,2.22881544180165,2.12296938961297,2.22881544180165,5343.60978330835,0.0,1.0
2016-03-17,8.3682,8.48,7.8,8.07,10389,2.53068838264376,2.56449863588575,2.35885487734774,2.44050754617901,34353.1943309347,0.0,1.0
2016-03-18,8.47,8.95,8.22,8.54,6925,2.56147446296607,2.70663476311055,2.48587013997416,2.58264367340381,22898.8228647341,0.0,1.0
2016-03-21,8.65,8.79,8.3,8.61,1926,2.61590957552025,2.65824799639572,2.51006352333157,2.60381288384154,6368.68344223508,0.0,1.0
2016-03-22,8.69,8.94,8.4,8.4,2384,2.62800626719896,2.70361059019087,2.54030525252833,2.54030525252833,7883.14710606874,0.0,1.0
2016-03-23,8.22,8.28,8.15,8.28,1047,2.48587013997416,2.50401517749222,2.46470092953642,2.50401517749222,3462.10361579445,0.0,1.0
2016-03-24,8.24,8.24,7.89,7.89,1598,2.49191848581351,2.49191848581351,2.38607243362483,2.38607243362483,5284.08937730615,0.0,1.0
2016-03-28,8.51,8.6,8.18,8.18,4580,2.57357115464478,2.60078871092187,2.47377344829545,2.47377344829545,15144.6366383368,0.0,1.0
2016-03-29,8.75,8.75,8.23,8.3,1525,2.64615130471702,2.64615130471702,2.48889431289383,2.51006352333157,5042.70106407501,0.0,1.0
2016-03-30,8.8,8.91,8.6743,8.75,3475,2.6612721693154,2.69453807143184,2.62325831571506,2.64615130471702,11490.7450476464,0.0,1.0
2016-03-31,8.6,8.79,8.35,8.42,4445,2.60078871092187,2.65824799639572,2.52518438792995,2.54635359836769,14698.2335933203,0.0,1.0
2016-04-01,8.6,8.6,8.6,8.6,181,2.60078871092187,2.60078871092187,2.60078871092187,2.60078871092187,598.510749244313,0.0,1.0
2016-04-04,8.23,8.63,8.01,8.5,5258,2.49016295343364,2.6111915295422,2.42359723657393,2.57185724230692,17377.7141533373,0.004195,1.0
2016-04-05,8.05,8.07,8.05,8.07,498,2.43570009418478,2.44175152299021,2.43570009418478,2.44175152299021,1645.89228763066,0.0,1.0
2016-04-06,8.05,8.05,8.05,8.05,59,2.43570009418478,2.43570009418478,2.43570009418478,2.43570009418478,194.995271024516,0.0,1.0
2016-04-07,8.02,8.14,8.02,8.14,3000,2.42662295097664,2.46293152380921,2.42662295097664,2.46293152380921,9915.01378090758,0.0,1.0
2016-04-08,8.52,8.73,8.52,8.73,1821,2.57790867111234,2.64144867356934,2.57790867111234,2.64144867356934,6018.4133650109,0.0,1.0
2016-04-11,8.8701,8.9658,8.7,8.7,2935,2.68383893235136,2.71279501918533,2.6323715303612,2.6323715303612,9700.18848232124,0.0,1.0
2016-04-12,9.5,9.5,8.87,8.88,6124,2.87442868257832,2.87442868257832,2.68380867520733,2.68683438961005,20239.848131426,0.0,1.0
2016-04-13,9.2788,9.2788,9.2788,9.2788,326,2.80749987999028,2.80749987999028,2.80749987999028,2.80749987999028,1077.43149752529,0.0,1.0
2016-04-14,9.45,9.4501,9.45,9.45,10195,2.85930011056475,2.85933036770877,2.85930011056475,2.85930011056475,33694.5218321175,0.0,1.0
2016-04-15,8.97,9.07,8.7699,9.07,13915,2.71406581923447,2.74432296326161,2.65352127403617,2.74432296326161,45989.138920443,0.0,1.0
2016-04-18,7.98,8.35,7.23,8.25,11534,2.65597183710518,2.77911840098098,2.40635042384341,2.74583554587941,34654.4789045348,0.0,1.09999989000001
2016-04-19,7.84,8.0,7.77,8.0,3684,2.60937583996298,2.66262840812549,2.58607784139188,2.66262840812549,11068.7619459256,0.0,1.0
2016-04-20,7.83,8.0,7.64,7.72,3222,2.60604755445283,2.66262840812549,2.54281012975985,2.5694364138411,9680.65987778836,0.0,1.0
2016-04-21,7.52,7.6764,7.5,7.5,2840,2.50287070363796,2.55492508901682,2.49621413261765,2.49621413261765,8532.92180413378,0.0,1.0
2016-04-22,7.7611,7.83,7.76,7.78,1429,2.58311566728784,2.60604755445283,2.58274955588173,2.58940612690204,4293.50185144619,0.0,1.0
2016-04-25,7.72,7.85,7.66,7.85,3192,2.5694364138411,2.61270412547314,2.54946670078016,2.61270412547314,9590.52337985739,0.0,1.0
2016-04-26,8.02,8.32,7.5706,7.84,8605,2.66928497914581,2.76913354445051,2.51971182831936,2.60937583996298,25854.1521565391,0.0,1.0
2016-04-27,7.96,8.11,7.91,7.93,4939,2.64931526608486,2.69923954873722,2.63267383853408,2.63933040955439,14839.4721093721,0.0,1.0
2016-04-28,8.06,8.66,8.0199,8.0199,4134,2.68259812118643,2.88229525179585,2.6692516962907,2.6692516962907,12420.8094148905,0.0,1.0
2016-04-29,8.1,8.3,7.96,8.3,1677,2.69591126322706,2.7624769734302,2.64931526608486,2.7624769734302,5038.63023434237,0.0,1.0
2016-05-02,7.9,8.7,7.8064,8.7,5067,2.62934555302392,2.89560839383647,2.59819280064886,2.89560839383647,15224.0545005443,0.0,1.0
2016-05-03,7.53,7.82,7.49,7.63,3837,2.50755027306524,2.60412259433867,2.4942299528896,2.54085107350436,11522.2455598793,0.00406,1.0
2016-05-04,7.76,7.94,7.44,7.89,1726,2.5841421140752,2.64408355486561,2.47757955267004,2.62743315464605,5183.05859691207,0.0,1.0
2016-05-05,7.78,8.05,7.7,7.77,2503,2.59080227416303,2.68071443534863,2.56416163381174,2.58747219411912,7516.33584476876,0.0,1.0
2016-05-06,7.66,7.66,7.66,7.66,215,2.55084131363609,2.55084131363609,2.55084131363609,2.55084131363609,645.630126498316,0.0,1.0
2016-05-09,7.62,7.77,7.1201,7.62,9788,2.53752099346045,2.58747219411912,2.37105029206532,2.53752099346045,29392.6868751884,0.0,1.0
2016-05-10,7.96,8.05,7.91,7.96,4206,2.65074371495343,2.68071443534863,2.63409331473387,2.65074371495343,12630.3270327996,0.0,1.0
2016-05-11,8.15,8.25,8.0,8.17,2891,2.71401523578775,2.74731603622686,2.66406403512908,2.72067539587557,8681.47300328665,0.0,1.0
2016-05-12,8.37,8.4,7.9876,8.15,4358,2.7872769967538,2.79726723688553,2.65993473587463,2.71401523578775,13086.7725175798,0.0,1.0
2016-05-13,7.97,8.19,7.97,8.19,609,2.65407379499734,2.72733555596339,2.65407379499734,2.72733555596339,1828.78486994174,0.0,1.0
2016-05-16,7.99,8.16,7.73,7.77,1899,2.66073395508517,2.71734531583166,2.57415187394347,2.58747219411912,5702.56562893163,0.0,1.0
2016-05-17,7.88,8.16,7.5692,7.5692,3157,2.62410307460214,2.71734531583166,2.52060418683738,2.52060418683738,9480.25260165202,0.0,1.0
2016-05-18,7.61,7.97,7.5,7.97,4106,2.53419091341654,2.65407379499734,2.49756003293351,2.65407379499734,12330.0339507073,0.0,1.0
2016-05-19,7.39,7.46,7.39,7.43,412,2.46092915245048,2.48423971275786,2.46092915245048,2.47424947262613,1237.20749822003,0.0,1.0
2016-05-20,7.3,7.96,6.98,7.71,3493,2.43095843205528,2.65074371495343,2.32439587065012,2.56749171385565,10489.237357482,0.0,1.0
2016-05-23,6.85,7.41,6.85,7.39,1397,2.28110483007927,2.46758931253831,2.28110483007927,2.46092915245048,4195.0943568286,0.0,1.0
2016-05-24,7.15,7.46,6.93,7.35,12543,2.38100723139661,2.48423971275786,2.30774547043056,2.44760883227484,37665.7612868297,0.0,1.0
2016-05-25,7.0467,7.29,6.85,7.16,1077,2.34660750454301,2.42762835201137,2.28110483007927,2.38433731144052,3234.15649413342,0.0,1.0
2016-05-26,7.0,7.11,6.48,6.76,2512,2.33105603073794,2.36768691122097,2.15789186845455,2.25113410968407,7543.36222215708,0.0,1.0
2016-05-27,6.97,7.31,6.95,7.31,1498,2.32106579060621,2.43428851209919,2.31440563051839,2.43428851209919,4498.39036974175,0.0,1.0
2016-05-31,7.16,7.2688,6.82,6.97,4832,2.38433731144052,2.42056858231828,2.27111458994754,2.32106579060621,14510.1617266971,0.0,1.0
2016-06-01,6.95,7.532,6.86,6.86,7085,2.31440563051839,2.50821628907403,2.28443491012318,2.28443491012318,21275.7648662352,0.0,1.0
2016-06-02,7.01,7.28,7.01,7.11,2568,2.33589330500973,2.42586351789883,2.33589330500973,2.36921560607977,7706.55062086623,0.004526,1.0
2016-06-03,7.47,7.47,7.28,7.4,1710,2.48917588993191,2.48917588993191,2.42586351789883,2.46585027918288,5131.69842744597,0.0,1.0
2016-06-06,7.23,7.75,7.2,7.75,5034,2.40920236736381,2.58247833292802,2.3992056770428,2.58247833292802,15106.9999320252,0.0,1.0
2016-06-07,7.0782,7.0782,7.0782,7.0782,337,2.35861911433949,2.35861911433949,2.35861911433949,2.35861911433949,1011.33471932707,0.0,1.0
2016-06-08,7.82,7.82,7.7,7.7,1778,2.60580394367704,2.60580394367704,2.565817182393,2.565817182393,5335.76596725085,0.0,1.0
2016-06-09,7.79,8.2,7.72,8.2,1188,2.59580725335603,2.73242868774319,2.572481642607,2.73242868774319,3565.17996012036,0.0,1.0
2016-06-10,7.79,7.79,7.79,7.79,72,2.59580725335603,2.59580725335603,2.59580725335603,2.59580725335603,216.071512734567,0.0,1.0
2016-06-13,7.39,7.41,7.0,7.35,1260,2.46251804907588,2.46918250928988,2.33256107490272,2.44918912864786,3781.25147285492,0.0,1.0
2016-06-14,7.02,7.19,6.66,6.91,4157,2.33922553511673,2.3958734469358,2.21926525126459,2.30257100393969,12475.1288671888,0.0,1.0
2016-06-15,7.25,7.59,6.9,7.22,4193,2.41586682757782,2.52916265121595,2.29923877383269,2.40587013725681,12583.1646235561,0.0,1.0
2016-06-16,7.02,7.27,6.998,7.0,800,2.33922553511673,2.42253128779183,2.33189462888132,2.33256107490272,2400.79458593964,0.0,1.0
2016-06-17,7.39,7.56,7.39,7.56,235,2.46251804907588,2.51916596089494,2.46251804907588,2.51916596089494,705.233409619767,0.0,1.0
2016-06-20,7.4376,7.65,7.25,7.25,2925,2.47837946438521,2.54915603185798,2.41586682757782,2.41586682757782,8777.90520484181,0.0,1.0
2016-06-21,7.61,7.72,7.2,7.2,1234,2.53582711142996,2.572481642607,2.3992056770428,2.3992056770428,3703.22564881189,0.0,1.0
2016-06-22,7.65,7.68,7.52,7.6,1451,2.54915603185798,2.55915272217899,2.50583704046693,2.53249488132296,4354.44118024801,0.0,1.0
2016-06-23,7.67,7.78,7.56,7.62,1922,2.56898213454863,2.60582542461386,2.53213884448339,2.55223518451898,5738.35831777402,0.039498,1.0
2016-06-24,8.01,8.01,8.01,8.01,232,2.68286139475026,2.68286139475026,2.68286139475026,2.68286139475026,692.663438982089,0.0,1.0
2016-06-27,7.37,7.37,7.22,7.22,1125,2.46850043437072,2.46850043437072,2.41825958428176,2.41825958428176,3358.82055540883,0.0,1.0
2016-06-28,7.67,7.82,7.6199,7.65,5593,2.56898213454863,2.61922298463759,2.55220169061892,2.56228335453677,16698.562992357,0.0,1.0
2016-06-29,8.4,8.4,7.9299,7.9299,3595,2.81348760498155,2.81348760498155,2.65603278080276,2.65603278080276,10733.2976859509,0.0,1.0
2016-06-30,8.0899,8.14,7.87,7.9,1958,2.70962302089765,2.72640346482736,2.63596993466724,2.64601810468503,5845.8405755471,0.0,1.0
2016-07-01,8.3,8.7,8.25,8.46,6494,2.7814912171939,2.91553898669722,2.76473524600598,2.83511032499523,19378.1665269384,0.004471,1.0
2016-07-05,8.07,8.64,8.07,8.5401,1496,2.70441374972949,2.89543182127172,2.70441374972949,2.86195339083827,4464.0802470434,0.0,1.0
2016-07-06,8.07,8.14,8.0,8.14,515,2.70441374972949,2.72787210939257,2.68095539006641,2.72787210939257,1536.76559306641,0.0,1.0
2016-07-07,8.07,8.07,8.07,8.07,9,2.70441374972949,2.70441374972949,2.70441374972949,2.70441374972949,26.8560977429082,0.0,1.0
2016-07-08,8.21,8.24,7.31,8.12,14352,2.75133046905565,2.7613840517684,2.44972298767318,2.7211697209174,42826.5238673576,0.0,1.0
2016-07-11,8.2,8.28,7.94,8.28,11013,2.74797927481807,2.77478882871873,2.66084822464091,2.77478882871873,32862.9116047386,0.0,1.0
2016-07-12,8.5,8.5001,7.7801,8.21,2072,2.84851510194556,2.84854861388793,2.60726262878196,2.75133046905565,6182.87050258953,0.0,1.0
2016-07-13,8.35,8.35,8.2,8.25,22505,2.79824718838181,2.79824718838181,2.74797927481807,2.76473524600598,67155.1644115722,0.0,1.0
2016-07-14,8.72,8.79,8.595,8.75,5164,2.92224137517238,2.94569973483546,2.8803514472026,2.93229495788513,15409.4320827087,0.0,1.0
2016-07-15,8.83,8.83,8.25,8.25,3486,2.9591045117858,2.9591045117858,2.76473524600598,2.76473524600598,10402.2618590864,0.0,1.0
2016-07-18,8.595,9.226,8.595,9.226,13382,2.8803514472026,3.09181180359408,2.8803514472026,3.09181180359408,39932.0333328441,0.0,1.0
2016-07-19,9.06,9.56,9.06,9.1401,2565,3.03618197925021,3.20374169112936,3.03618197925021,3.06302504509325,7653.98785672883,0.0,1.0
2016-07-20,8.761,9.43,8.761,9.43,2553,2.93598127154647,3.16017616604078,2.93598127154647,3.16017616604078,7618.17972640497,0.0,1.0
2016-07-21,8.86,9.18,8.79,8.79,1315,2.96915809449855,3.0763963101012,2.94569973483546,2.94569973483546,3923.97428132491,0.0,1.0
2016-07-22,8.6857,8.6857,8.6857,8.6857,573,2.91074677893747,2.91074677893747,2.91074677893747,2.91074677893747,1709.83822296516,0.0,1.0
2016-07-25,9.1415,9.359,8.7009,8.7009,9490,3.06349421228651,3.13638268695394,2.9158405941786,2.9158405941786,28318.2630644665,0.0,1.0
2016-07-26,8.73,8.95,8.7299,8.95,728,2.92559256940997,2.99931884263679,2.92555905746759,2.99931884263679,2172.35990631524,0.0,1.0
2016-07-27,8.85,8.85,8.4101,8.4101,267,2.96580690026096,2.96580690026096,2.81838786574969,2.81838786574969,796.730899706277,0.0,1.0
2016-07-28,9.03,9.03,8.61,8.85,1570,3.02612839653746,3.02612839653746,2.88537823855897,2.96580690026096,4684.89705070731,0.0,1.0
2016-07-29,8.98,9.3376,8.81,8.81,4075,3.00937242534954,3.12921113128551,2.95240212331063,2.95240212331063,12159.8442558168,0.0,1.0
2016-08-01,8.85,8.85,8.76,8.76,402,2.96580690026096,2.96580690026096,2.93564615212272,2.93564615212272,1199.5723658499,0.0,1.0
2016-08-02,8.95,9.35,8.95,9.21,2037,3.00083157171564,3.13494694922248,3.00083157171564,3.08800656709509,6075.36596583355,0.004514,1.0
2016-08-03,8.85,9.06,8.82,8.82,1096,2.96730272733893,3.03771330053002,2.95724407402591,2.95724407402591,3268.82724523985,0.0,1.0
2016-08-04,9.1601,9.33,8.975,9.31,7661,3.07127567375111,3.12824118034714,3.00921378280982,3.1215354114718,22848.9831439621,0.0,1.0
2016-08-05,9.3,9.36,8.95,8.9501,4200,3.11818252703413,3.13829983366015,3.00083157171564,3.00086510056001,12526.5277646053,0.0,1.0
2016-08-08,9.171,9.2473,9.171,9.2473,998,3.07493031778817,3.1005128260476,3.07493031778817,3.1005128260476,2976.54159739906,0.0,1.0
2016-08-09,9.39,9.39,9.17,9.17,1424,3.14835848697317,3.14835848697317,3.0745950293444,3.0745950293444,4247.08941352331,0.0,1.0
2016-08-10,9.3499,9.3499,9.0804,9.0804,596,3.1349134203781,3.1349134203781,3.04455318478287,3.04455318478287,1777.5739399297,0.0,1.0
2016-08-11,9.3,9.3,9.2999,9.3,2264,3.11818252703413,3.11818252703413,3.11814899818975,3.11818252703413,6752.39496644436,0.0,1.0
2016-08-12,9.3,9.3,9.3,9.3,113,3.11818252703413,3.11818252703413,3.11818252703413,3.11818252703413,337.023247000094,0.0,1.0
2016-08-15,9.3,9.3,9.3,9.3,0,3.11818252703413,3.11818252703413,3.11818252703413,3.11818252703413,0,0.0,1.0
2016-08-16,9.3,9.3,9.3,9.3,37,3.11818252703413,3.11818252703413,3.11818252703413,3.11818252703413,110.352744592951,0.0,1.0
2016-08-17,9.1,9.1,9.06,9.06,1532,3.0511248382807,3.0511248382807,3.03771330053002,3.03771330053002,4569.20012747031,0.0,1.0
2016-08-18,9.1,9.18,9.1,9.17,2352,3.0511248382807,3.07794791378207,3.0511248382807,3.0745950293444,7014.85554817896,0.0,1.0
2016-08-19,9.1,9.235,8.81,9.1,13030,3.0511248382807,3.09638877818926,2.95389118958824,3.0511248382807,38862.0611363826,0.0,1.0
2016-08-22,9.1,9.1,9.1,9.1,43,3.0511248382807,3.0511248382807,3.0511248382807,3.0511248382807,128.247784256673,0.0,1.0
2016-08-23,9.115,9.115,9.115,9.115,207,3.05615416493721,3.05615416493721,3.05615416493721,3.05615416493721,617.378868398403,0.0,1.0
2016-08-24,8.92,8.99,8.6,8.91,680,2.99077291840262,3.01424310946632,2.88348061639715,2.98742003396495,2028.10449522181,0.0,1.0
2016-08-25,9.13,9.13,9.13,9.13,244,3.06118349159372,3.06118349159372,3.06118349159372,3.06118349159372,727.731612991353,0.0,1.0
2016-08-26,8.83,8.997,8.76,8.9001,4576,2.96059695846358,3.01659012857269,2.93712676739989,2.98410067837166,13647.9502501985,0.0,1.0
2016-08-29,8.934,8.934,8.84,8.84,885,2.99546695661536,2.99546695661536,2.96394984290126,2.96394984290126,2639.51835039897,0.0,1.0
2016-08-30,9.19,9.19,8.8582,8.8582,2266,3.08130079821974,3.08130079821974,2.97005209257782,2.97005209257782,6758.35997966561,0.0,1.0
2016-08-31,9.19,9.19,9.19,9.19,10,3.08130079821974,3.08130079821974,3.08130079821974,3.08130079821974,29.8250661062031,0.0,1.0
2016-09-01,9.18,9.18,9.18,9.18,37,3.07794791378207,3.07794791378207,3.07794791378207,3.07794791378207,110.352744592951,0.0,1.0
2016-09-02,9.2274,9.5211,8.68,9.085,1745,3.09535575449402,3.19387819690411,2.91172897555195,3.04758729756791,5201.92645921957,0.004519,1.0
2016-09-06,9.529,9.529,9.03,9.03,1327,3.19652827281504,3.19652827281504,3.0291374019855,3.0291374019855,3955.84894635208,0.0,1.0
2016-09-07,9.05,9.05,8.9,8.9,546,3.03584645492456,3.03584645492456,2.98552855788161,2.98552855788161,1627.65148809965,0.0,1.0
2016-09-08,9.4,9.53,9.23,9.3099,2591,3.1532548813581,3.19686372546199,3.0962279313761,3.12303059786764,7723.89195176959,0.0,1.0
2016-09-09,9.0,9.03,8.9501,9.03,1762,3.01907382257691,3.0291374019855,3.00233473549395,3.0291374019855,5252.60425280509,0.0,1.0
2016-09-12,8.77,9.03,8.6,8.65,10445,2.94191971377772,3.0291374019855,2.88489276379571,2.90166539614336,31137.0325882799,0.0,1.0
2016-09-13,8.4,8.54,8.4,8.54,1331,2.81780223440511,2.86476560497853,2.81780223440511,2.86476560497853,3967.77313307809,0.0,1.0
2016-09-14,8.06,8.5782,7.91,8.29,12814,2.7037483344411,2.87757989609214,2.65343043739815,2.78090244324028,38199.1321767562,0.0,1.0
2016-09-15,8.0001,8.0001,8.0001,8.0001,323,2.68365472088861,2.68365472088861,2.68365472088861,2.68365472088861,962.878078124885,0.0,1.0
2016-09-16,8.496,8.496,8.0,8.0,4102,2.8500056885126,2.8500056885126,2.68362117562392,2.68362117562392,12228.2534875179,0.0,1.0
2016-09-19,8.47,8.59,8.44,8.44,5349,2.84128391969182,2.88153823732618,2.83122034028323,2.83122034028323,15945.6186993499,0.0,1.0
2016-09-20,8.25,8.6563,8.25,8.27,1736,2.76748433736216,2.90377874781916,2.76748433736216,2.77419339030122,5175.09703908607,0.0,1.0
2016-09-21,8.8,8.8,8.7499,8.75,1741,2.95198329318631,2.95198329318631,2.93517711557396,2.93521066083866,5190.00227249357,0.0,1.0
2016-09-22,9.0,9.0,8.9,8.98,19303,3.01907382257691,3.01907382257691,2.98552855788161,3.01236476963785,57543.1440930174,0.0,1.0
2016-09-23,8.8499,8.99,8.8499,8.99,724,2.96872238026926,3.01571929610738,2.96872238026926,3.01571929610738,2158.27779740686,0.0,1.0
2016-09-26,8.6181,8.77,8.6181,8.77,772,2.89096445670556,2.94191971377772,2.89096445670556,2.94191971377772,2301.36803811892,0.0,1.0
2016-09-27,8.75,8.99,8.75,8.99,983,2.93521066083866,3.01571929610738,2.93521066083866,3.01571929610738,2930.36888791567,0.0,1.0
2016-09-28,9.25,9.25,8.5201,9.25,29686,3.10293698431515,3.10293698431515,2.85809009730417,3.10293698431515,88495.3517870444,0.0,1.0
2016-09-29,8.7,9.2,8.7,9.0,11731,2.91843802849101,3.08616435196751,2.91843802849101,3.01907382257691,34970.6586206905,0.0,1.0
2016-09-30,8.7301,9.25,8.7301,9.13,2541,2.9285351531643,3.10293698431515,2.9285351531643,3.0626826666808,7574.83961769451,0.0,1.0
2016-10-03,8.75,8.75,8.75,8.75,439,2.98048033099761,2.98048033099761,2.98048033099761,2.98048033099761,1288.80233164105,0.134951,1.0
2016-10-04,8.8159,8.8159,8.8159,8.8159,642,3.00446621482251,3.00446621482251,3.00446621482251,3.00446621482251,1883.79811764146,0.004517,1.0
2016-10-05,8.99,9.0401,8.98,8.99,1605,3.06379964283333,3.08087376542576,3.06039163433185,3.06379964283333,4709.49529410365,0.0,1.0
2016-10-06,9.103,9.103,8.94,8.94,322,3.10231013890009,3.10231013890009,3.04675960032592,3.04675960032592,944.833323801479,0.0,1.0
2016-10-07,9.06,9.07,9.06,9.07,246,3.08765570234371,3.0910637108452,3.08765570234371,3.0910637108452,721.829185264485,0.0,1.0
2016-10-10,9.19,9.33,9.18,9.2399,3234,3.13195981286299,3.17967193188376,3.12855180436151,3.1489657752854,9489.4129477453,0.0,1.0
2016-10-11,9.16,9.51,9.16,9.42,1000,3.12173578735855,3.24101608491045,3.12173578735855,3.21034400839711,2934.26498074993,0.0,1.0
2016-10-12,9.25,9.25,9.25,9.25,554,3.15240786387189,3.15240786387189,3.15240786387189,3.15240786387189,1625.58279933546,0.0,1.0
2016-10-13,9.25,9.25,9.25,9.25,0,3.15240786387189,3.15240786387189,3.15240786387189,3.15240786387189,0,0.0,1.0
2016-10-14,9.25,9.25,9.25,9.25,137,3.15240786387189,3.15240786387189,3.15240786387189,3.15240786387189,401.994302362741,0.0,1.0
2016-10-17,9.25,9.25,9.25,9.25,2,3.15240786387189,3.15240786387189,3.15240786387189,3.15240786387189,5.86852996149987,0.0,1.0
2016-10-18,9.66,9.735,9.43,9.43,10435,3.2921362124327,3.31769627619382,3.21375201689859,3.21375201689859,30619.0550741256,0.0,1.0
2016-10-19,9.34,9.74,9.34,9.74,665,3.18307994038524,3.31940028044457,3.18307994038524,3.31940028044457,1951.28621219871,0.0,1.0
2016-10-20,9.84,9.84,9.84,9.84,680,3.3534803654594,3.3534803654594,3.3534803654594,3.3534803654594,1995.30018690995,0.0,1.0
2016-10-21,9.65,9.69,9.6,9.6,479,3.28872820393122,3.30236023793715,3.2716881614238,3.2716881614238,1405.51292577922,0.0,1.0
2016-10-24,9.67,10.15,9.51,10.15,8190,3.29554422093418,3.45912862900538,3.24101608491045,3.45912862900538,24031.630192342,0.0,1.0
2016-10-25,9.66,9.829,9.58,9.65,1900,3.2921362124327,3.34973155610777,3.26487214442084,3.28872820393122,5575.10346342488,0.0,1.0
2016-10-26,9.66,9.66,9.66,9.66,0,3.2921362124327,3.2921362124327,3.2921362124327,3.2921362124327,0,0.0,1.0
2016-10-27,9.66,9.66,9.66,9.66,1,3.2921362124327,3.2921362124327,3.2921362124327,3.2921362124327,2.93426498074993,0.0,1.0
2016-10-28,9.66,9.66,9.59,9.6599,8501,3.2921362124327,3.2921362124327,3.26828015292232,3.29210213234769,24944.1866013552,0.0,1.0
2016-10-31,9.68,9.68,9.68,9.68,144,3.29895222943567,3.29895222943567,3.29895222943567,3.29895222943567,422.53415722799,0.0,1.0
2016-11-01,9.5052,9.55,9.5,9.55,861,3.23938024082974,3.25464811891639,3.23760807640897,3.25464811891639,2526.4021484257,0.0,1.0
2016-11-02,9.5052,9.5052,9.5052,9.5052,42,3.23938024082974,3.23938024082974,3.23938024082974,3.23938024082974,123.239129191497,0.0,1.0
2016-11-03,9.4997,9.4997,9.4997,9.4997,68,3.23894060773305,3.23894060773305,3.23894060773305,3.23894060773305,199.441631766173,0.00421,1.0
2016-11-04,9.4997,9.4997,9.4997,9.4997,38,3.23894060773305,3.23894060773305,3.23894060773305,3.23894060773305,111.452676575214,0.0,1.0
2016-11-07,9.21,9.7605,9.18,9.7605,570,3.14016684708164,3.32786085895117,3.12993829057648,3.32786085895117,1671.79014862821,0.0,1.0
2016-11-08,9.65,9.65,9.64,9.64,936,3.29018567582386,3.29018567582386,3.28677615698881,3.28677615698881,2745.25540195791,0.0,1.0
2016-11-09,9.53,9.7399,9.4,9.52,1460,3.24927144980326,3.32083725015097,3.2049477049476,3.2458619309682,4282.12915262665,0.0,1.0
2016-11-10,8.88,9.03,8.3,9.03,24720,3.02765272552496,3.07879550805072,2.82990063309203,3.07879550805072,72502.8990773501,0.0,1.0
2016-11-11,8.5,8.635,7.8,8.635,11047,2.89809100979304,2.94411951406622,2.6594246913395,2.94411951406622,32400.466266484,0.0,1.0
2016-11-14,7.99,8.01,7.99,8.01,226,2.72420554920546,2.73102458687556,2.72420554920546,2.73102458687556,662.850129105222,0.0,1.0
2016-11-15,7.79,8.79,7.79,8.79,1268,2.65601517250444,2.99696705600951,2.65601517250444,2.99696705600951,3718.99983940453,0.0,1.0
2016-11-16,8.3,8.3,7.96,7.96,3614,2.82990063309203,2.82990063309203,2.71397699270031,2.71397699270031,10599.7361353375,0.0,1.0
2016-11-17,8.3,8.3,8.3,8.3,61,2.82990063309203,2.82990063309203,2.82990063309203,2.82990063309203,178.910875554949,0.0,1.0
2016-11-18,8.362,8.52,8.33,8.38,878,2.85103964986934,2.90491004746314,2.84012918959718,2.85717678377243,2575.14342192206,0.0,1.0
2016-11-21,8.45,8.5999,8.45,8.5128,3442,2.88104341561779,2.9321521029552,2.88104341561779,2.9024551939019,10095.266125576,0.0,1.0
2016-11-22,8.59,8.59,8.58,8.5899,3876,2.9287766793085,2.9287766793085,2.92536716047345,2.92874258412015,11368.1730106718,0.0,1.0
2016-11-23,8.557,8.81,8.557,8.81,336,2.91752526715283,3.00378609367961,2.91752526715283,3.00378609367961,985.476298138737,0.0,1.0
2016-11-25,8.557,8.557,8.557,8.557,0,2.91752526715283,2.91752526715283,2.91752526715283,2.91752526715283,0,0.0,1.0
2016-11-28,8.52,8.68,8.5,8.68,11984,2.90491004746314,2.95946234882395,2.89809100979304,2.95946234882395,35148.654633615,0.0,1.0
2016-11-29,8.52,8.52,8.52,8.52,101,2.90491004746314,2.90491004746314,2.90491004746314,2.90491004746314,296.229482476228,0.0,1.0
2016-11-30,8.1599,8.71,8.06,8.71,4196,2.78213327421297,2.9696909053291,2.74807218105081,2.9696909053291,12306.7218660421,0.0,1.0
2016-12-01,7.89,8.17,7.88,7.97,1825,2.69011036085495,2.78557688823637,2.6867008420199,2.71738651153536,5352.66144078332,0.0,1.0
2016-12-02,8.08,8.49,7.9401,8.08,1467,2.75641595554395,2.89628359685249,2.70869038720476,2.75641595554395,4300.27985295886,0.004472,1.0
2016-12-05,7.92,8.54,7.81,8.54,9070,2.70183346137476,2.91334062628036,2.66430799663344,2.91334062628036,26587.2789818248,0.0,1.0
2016-12-06,8.1,8.22,8.1,8.16,6171,2.7632387673151,2.80417563794199,2.7632387673151,2.78370720262854,18089.3162730805,0.0,1.0
2016-12-07,8.07,8.18,8.07,8.18,508,2.75300454965837,2.79053001439969,2.75300454965837,2.79053001439969,1489.1221304043,0.0,1.0
2016-12-08,8.18,8.31,8.04,8.2501,2297,2.79053001439969,2.83487829091215,2.74277033200165,2.81444396965757,6733.29435735959,0.0,1.0
2016-12-09,7.9319,8.44,7.9319,8.44,1863,2.70589303437859,2.87922656742462,2.70589303437859,2.87922656742462,5461.09159240789,0.0,1.0
2016-12-12,7.82,8.5,7.82,8.5,685,2.66771940251902,2.89969500273806,2.66771940251902,2.89969500273806,2007.96980182469,0.0,1.0
2016-12-13,8.32,8.36,7.6,8.23,6027,2.83828969679773,2.85193532034003,2.59266847303639,2.80758704382756,17667.2029132809,0.0,1.0
2016-12-14,7.83,8.64,7.83,8.64,4538,2.67113080840459,2.9474546851361,2.67113080840459,2.9474546851361,13302.4335192416,0.0,1.0
2016-12-15,8.37,8.5,7.9,8.02,2182,2.8553467262256,2.89969500273806,2.69501064960361,2.7359475202305,6396.18993807515,0.0,1.0
2016-12-16,8.3299,8.3299,8.02,8.29,1288,2.84166698862445,2.84166698862445,2.7359475202305,2.82805547914101,3775.56949598569,0.0,1.0
2016-12-19,8.3299,8.3299,8.3299,8.3299,69,2.84166698862445,2.84166698862445,2.84166698862445,2.84166698862445,202.262651570662,0.0,1.0
2016-12-20,8.1,8.12,7.9,7.9,8541,2.7632387673151,2.77006157908624,2.69501064960361,2.69501064960361,25036.5986531163,0.0,1.0
2016-12-21,8.08,8.09,7.63,7.63,1189,2.75641595554395,2.75982736142952,2.60290269069311,2.60290269069311,3485.36656112344,0.0,1.0
2016-12-22,7.9,7.9,7.9,7.9,150,2.71627530705075,2.71627530705075,2.71627530705075,2.71627530705075,436.259165970418,0.062334,1.0
2016-12-23,8.5063,8.5063,7.9119,7.9119,829,2.92474084105896,2.92474084105896,2.72036691162719,2.72036691162719,2411.05899059651,0.0,1.0
2016-12-27,9.5,9.65,8.35,8.35,2061,3.26640701480787,3.31798186241009,2.87099984985744,2.87099984985744,5994.20094043353,0.0,1.0
2016-12-28,8.66,9.0,8.66,9.0,8574,2.97758786823538,3.09449085613377,2.97758786823538,3.09449085613377,24936.5739268691,0.0,1.0
2016-12-29,8.8101,8.96,8.8101,8.96,536,3.02919709906934,3.08073756343984,3.02919709906934,3.08073756343984,1558.89941973429,0.0,1.0
2016-12-30,8.85,8.8501,8.85,8.85,1914,3.04291600853154,3.04295039176327,3.04291600853154,3.04291600853154,5566.66695778252,0.0,1.0
2017-01-03,9.4,9.4,9.04,9.05,13659,3.23361813352859,3.23361813352859,3.10977743905303,3.11321745834401,39706.172682763,0.004637,1.0
2017-01-04,9.272,9.53,9.25,9.5,9439,3.18958588660394,3.27833838431143,3.18201784416377,3.26801832643847,27438.7996158284,0.0,1.0
2017-01-05,9.5443,9.5443,9.5443,9.5443,226,3.28325761189754,3.28325761189754,3.28325761189754,3.28325761189754,656.973059982755,0.0,1.0
2017-01-06,9.85,10.0,9.59,9.95,836,3.38841900162304,3.44001929098786,3.29897850005736,3.42281919453292,2430.21892984771,0.0,1.0
2017-01-09,9.35,9.675,9.35,9.65,813,3.21641803707365,3.32821866403076,3.21641803707365,3.31961861580329,2363.35883967247,0.0,1.0
2017-01-10,9.7992,9.7992,9.7992,9.7992,269,3.37094370362482,3.37094370362482,3.37094370362482,3.37094370362482,781.972359006023,0.0,1.0
2017-01-11,9.9,9.9,9.37,9.8,3152,3.40561909807798,3.40561909807798,3.22329807565563,3.3712189051681,9162.73931444975,0.0,1.0
2017-01-12,9.45,10.0,9.45,9.8425,1924,3.25081822998353,3.44001929098786,3.25081822998353,3.3858389871548,5592.99189118061,0.0,1.0
2017-01-13,9.79,9.79,9.79,9.79,406,3.36777888587712,3.36777888587712,3.36777888587712,3.36777888587712,1180.22593961504,0.0,1.0
2017-01-17,9.8899,10.0,9.8899,10.0,21997,3.40214467859408,3.44001929098786,3.40214467859408,3.44001929098786,63944.4088515074,0.0,1.0
2017-01-18,9.58,9.64,9.47,9.47,1232,3.29553848076637,3.3161785965123,3.2576982685655,3.2576982685655,3581.37526503873,0.0,1.0
2017-01-19,9.738,9.7999,9.738,9.7999,4783,3.34989078556398,3.37118450497519,3.34989078556398,3.37118450497519,13903.9917960067,0.0,1.0
2017-01-20,9.738,9.738,9.738,9.738,95,3.34989078556398,3.34989078556398,3.34989078556398,3.34989078556398,276.161242028149,0.0,1.0
2017-01-23,10.225,10.225,9.51,9.51,916,3.51741972503509,3.51741972503509,3.27145834572946,3.27145834572946,2662.77576523983,0.0,1.0
2017-01-24,10.2601,10.27,10.15,10.15,991,3.52949419274645,3.53289981184453,3.49161958035268,3.49161958035268,2880.79779841996,0.0,1.0
2017-01-25,10.5,10.53,10.5,10.53,670,3.61202025553725,3.62234031341022,3.61202025553725,3.62234031341022,1947.66349640905,0.0,1.0
2017-01-26,10.3,10.31,10.3,10.301,774,3.5432198697175,3.54665988900848,3.5432198697175,3.5435638716466,2249.98738241881,0.0,1.0
2017-01-27,10.309,10.46,10.2906,10.46,695,3.54631588707939,3.5982601783733,3.53998625158397,3.5982601783733,2020.33750746909,0.0,1.0
2017-01-30,10.4688,10.4688,9.8,10.1421,1990,3.60128739534937,3.60128739534937,3.3712189051681,3.4889019651128,5784.85128037912,0.0,1.0
2017-01-31,10.0001,10.27,10.0001,10.03,653,3.44005369118077,3.53289981184453,3.44005369118077,3.45033934886082,1898.24516888822,0.0,1.0
2017-02-01,10.2668,10.2668,10.2668,10.2668,127,3.53179900567142,3.53179900567142,3.53179900567142,3.53179900567142,369.183976184999,0.0,1.0
2017-02-02,9.99,9.99,9.9,9.9,309,3.43820227279836,3.43820227279836,3.40722747754793,3.40722747754793,897.826758018968,0.004718,1.0
2017-02-03,10.26,10.26,10.22,10.2599,951,3.53112665854967,3.53112665854967,3.51736008288281,3.5310922421105,2763.21439118459,0.0,1.0
2017-02-06,9.89,10.2,9.89,10.2,736,3.40378583363121,3.51047679504938,3.40378583363121,3.51047679504938,2138.51292524906,0.0,1.0
2017-02-07,10.0316,10.2001,10.0316,10.1655,744,3.4525195114919,3.51051121148855,3.4525195114919,3.49860312353671,2161.75763095829,0.0,1.0
2017-02-08,10.6,10.6,10.03,10.25,2300,3.64814255171798,3.64814255171798,3.45196884846522,3.52768501463295,6682.85289140332,0.0,1.0
2017-02-09,9.8,10.29,9.7,10.29,1289,3.37281103838078,3.54145159029981,3.33839459921362,3.54145159029981,3745.30320739951,0.0,1.0
2017-02-10,10.1,10.1,9.9499,9.9499,1038,3.47606035588223,3.47606035588223,3.42440128069233,3.42440128069233,3016.00056577245,0.0,1.0
2017-02-13,10.2,10.2,10.2,10.2,200,3.51047679504938,3.51047679504938,3.51047679504938,3.51047679504938,581.117642730723,0.0,1.0
2017-02-14,10.2,10.2,10.2,10.2,7,3.51047679504938,3.51047679504938,3.51047679504938,3.51047679504938,20.3391174955753,0.0,1.0
2017-02-15,10.2,10.2,10.2,10.2,29,3.51047679504938,3.51047679504938,3.51047679504938,3.51047679504938,84.2620581959549,0.0,1.0
2017-02-16,10.27,10.27,10.27,10.27,200,3.53456830246638,3.53456830246638,3.53456830246638,3.53456830246638,581.117642730724,0.0,1.0
2017-02-17,10.27,10.27,10.27,10.27,6,3.53456830246638,3.53456830246638,3.53456830246638,3.53456830246638,17.4335292819217,0.0,1.0
2017-02-21,10.5,10.5,10.2999,10.2999,1565,3.61372611255083,3.61372611255083,3.54485881777736,3.54485881777736,4547.24555436791,0.0,1.0
2017-02-22,10.4958,10.8399,10.4958,10.8399,268,3.61228062210581,3.73070758927998,3.61228062210581,3.73070758927998,778.69764125917,0.0,1.0
2017-02-23,10.7701,10.9499,10.77,10.8199,2201,3.7066849147413,3.76856567236384,3.70665049830214,3.72382430144655,6395.19965825162,0.0,1.0
2017-02-24,10.5852,10.5852,10.5852,10.5852,641,3.64304891872124,3.64304891872124,3.64304891872124,3.64304891872124,1862.48204495197,0.0,1.0
2017-02-27,10.965,11.0,10.74,11.0,662,3.77376255467808,3.78580830838658,3.69632556655199,3.78580830838658,1923.4993974387,0.0,1.0
2017-02-28,10.439,10.439,9.99,10.2401,836,3.59273208465887,3.59273208465887,3.43820227279836,3.5242777871554,2429.07174661442,0.0,1.0
2017-03-01,10.26,10.375,10.2599,10.3341,2783,3.53112665854967,3.57070556359189,3.5310922421105,3.55662923997253,8086.25199859802,0.0,1.0
2017-03-02,10.0737,10.6,10.07,10.6,4009,3.46862778167969,3.64984608294914,3.46735377880168,3.64984608294914,11643.0663195701,0.004704,1.0
2017-03-03,10.25,10.25,10.08,10.08,432,3.52933229719138,3.52933229719138,3.47079702982333,3.47079702982333,1254.62824895343,0.0,1.0
2017-03-06,10.13,10.3,10.08,10.241,1445,3.48801328493158,3.54654855229963,3.47079702982333,3.5262333712719,4196.6153234669,0.0,1.0
2017-03-07,10.13,10.13,10.13,10.13,43,3.48801328493158,3.48801328493158,3.48801328493158,3.48801328493158,124.88197848379,0.0,1.0
2017-03-08,10.0,10.0,10.0,10.0,600,3.44325102165013,3.44325102165013,3.44325102165013,3.44325102165013,1742.53923465754,0.0,1.0
2017-03-09,10.0,10.0,10.0,10.0,4,3.44325102165013,3.44325102165013,3.44325102165013,3.44325102165013,11.6169282310502,0.0,1.0
2017-03-10,10.04,10.06,10.04,10.04,502,3.45702402573673,3.46391052778003,3.45702402573673,3.45702402573673,1457.92449299681,0.0,1.0
2017-03-13,10.05,10.11,10.0499,10.11,825,3.46046727675838,3.48112678288828,3.46043284424816,3.48112678288828,2395.99144765411,0.0,1.0
2017-03-14,9.9,10.09,9.4,10.09,21673,3.40881851143363,3.47424028084498,3.23665596035112,3.47424028084498,62943.421387888,0.0,1.0
2017-03-15,10.58,10.58,9.87,9.96,17269,3.64295958090584,3.64295958090584,3.39848875836868,3.42947801756353,50153.1834055016,0.0,1.0
2017-03-16,10.33,10.36,10.17,10.36,526,3.55687830536458,3.56720805842953,3.50178628901818,3.56720805842953,1527.62606238311,0.0,1.0
2017-03-17,10.13,10.1713,10.13,10.1713,1252,3.48801328493158,3.50223391165099,3.48801328493158,3.50223391165099,3636.09853631873,0.0,1.0
2017-03-20,10.47,10.48,9.95,9.95,3298,3.60508381966768,3.60852707068933,3.42603476654188,3.42603476654188,9578.15732650094,0.0,1.0
2017-03-21,10.2,10.2,10.2,10.2,100,3.51211604208313,3.51211604208313,3.51211604208313,3.51211604208313,290.423205776256,0.0,1.0
2017-03-22,10.2,10.2,10.2,10.2,86,3.51211604208313,3.51211604208313,3.51211604208313,3.51211604208313,249.76395696758,0.0,1.0
2017-03-23,9.9384,9.94,9.855,9.8903,2814,3.42204059535676,3.42259151552023,3.3933238818362,3.40547855794263,8172.50901054386,0.0,1.0
2017-03-24,10.07,10.1238,10.07,10.1238,766,3.46735377880168,3.48587846929816,3.46735377880168,3.48587846929816,2224.64175624612,0.0,1.0
2017-03-27,10.23,10.28,10.15,10.15,434,3.52244579514808,3.53966205025633,3.49489978697488,3.49489978697488,1260.43671306895,0.0,1.0
2017-03-28,10.23,10.23,10.23,10.23,62,3.52244579514808,3.52244579514808,3.52244579514808,3.52244579514808,180.062387581279,0.0,1.0
2017-03-29,10.23,10.23,10.23,10.23,3,3.52244579514808,3.52244579514808,3.52244579514808,3.52244579514808,8.71269617328769,0.0,1.0
2017-03-30,10.38,10.44,10.35,10.44,157740,3.57409456047283,3.59475406660273,3.56376480740788,3.59475406660273,458113.564791467,0.0,1.0
2017-03-31,10.02,10.43,9.93,10.23,11830,3.45013752369343,3.59131081558108,3.41914826449858,3.52244579514808,34357.0652433311,0.0,1.0
2017-04-03,10.26,10.2699,10.06,10.06,858,3.53277554821303,3.53618436672446,3.46391052778003,3.46391052778003,2491.83110556028,0.0,1.0
2017-04-04,9.94,10.2599,9.9348,10.0799,6130,3.42418264181733,3.53438344937441,3.42239131890612,3.47237611783245,17794.6699617814,0.004621,1.0
2017-04-05,10.3,10.51,10.17,10.17,155099,3.54819730490126,3.62053919170022,3.50341423212095,3.50341423212095,450234.178858455,0.0,1.0
2017-04-06,10.11,10.1399,10.0,10.1249,927,3.48274512160696,3.49304522834644,3.44485175233132,3.48787795071794,2690.97211330691,0.0,1.0
2017-04-07,9.7901,10.18,9.7901,9.97,3961,3.37254431404989,3.50685908387328,3.37254431404989,3.43451719707433,11498.3177355001,0.0,1.0
2017-04-10,9.7901,9.7901,9.7901,9.7901,11,3.37254431404989,3.37254431404989,3.37254431404989,3.37254431404989,31.9317079248931,0.0,1.0
2017-04-11,9.96,9.96,9.91,9.91,31199,3.43107234532199,3.43107234532199,3.41384808656034,3.41384808656034,90567.0323226129,0.0,1.0
2017-04-12,9.95,10.1,9.95,10.1,164592,3.42762749356966,3.47930026985463,3.42762749356966,3.47930026985463,477791.242797638,0.0,1.0
2017-04-13,9.95,9.95,9.95,9.95,502,3.42762749356966,3.42762749356966,3.42762749356966,3.42762749356966,1457.24703439058,0.0,1.0
2017-04-17,10.25,10.25,10.25,10.25,304,3.5309730461396,3.5309730461396,3.5309730461396,3.5309730461396,882.476291742502,0.0,1.0
2017-04-18,10.12,10.41,10.12,10.41,812,3.4861899733593,3.5860906741769,3.4861899733593,3.5860906741769,2357.14062136484,0.0,1.0
2017-04-19,9.86,9.95,9.86,9.95,200,3.39662382779868,3.42762749356966,3.39662382779868,3.42762749356966,580.57650772533,0.0,1.0
2017-04-20,9.8,9.8742,9.8,9.86,614,3.37595471728469,3.40151551728699,3.37595471728469,3.39662382779868,1782.36987871676,0.0,1.0
2017-04-21,9.81,10.26,9.55,10.26,1147,3.37939956903702,3.53441789789193,3.28983342347641,3.53441789789193,3329.60627180477,0.0,1.0
2017-04-24,10.17,10.17,10.1,10.1,4046,3.50341423212095,3.50341423212095,3.47930026985463,3.47930026985463,11745.0627512834,0.0,1.0
2017-04-25,9.88,10.0,9.88,10.0,1316,3.40351353130334,3.44485175233132,3.40351353130334,3.44485175233132,3820.19342083267,0.0,1.0
2017-04-26,9.83,10.0412,9.83,9.89,378,3.38628927254169,3.45904454155092,3.38628927254169,3.40695838305568,1097.28959960087,0.0,1.0
2017-04-27,10.16,10.16,10.15,10.16,907,3.49996938036862,3.49996938036862,3.49652452861629,3.49996938036862,2632.91446253437,0.0,1.0
2017-04-28,9.98,9.98,9.98,9.98,275,3.43796204882666,3.43796204882666,3.43796204882666,3.43796204882666,798.292698122328,0.0,1.0
2017-05-01,10.46,10.46,10.07,10.07,950,3.60331493293856,3.60331493293856,3.46896571459764,3.46896571459764,2757.73841169532,0.0,1.0
2017-05-02,9.7,9.84,9.63,9.7,5150,3.67565645217187,3.7287071638527,3.64913109633145,3.67565645217187,13590.7696081016,0.0,1.09999989000001
2017-05-03,9.32,9.7551,9.32,9.7551,221,3.53355292119532,3.69851524694769,3.53355292119532,3.69851524694769,582.903396647939,0.004991,1.0
2017-05-04,9.43,9.43,9.06,9.25,1800,3.57525794494333,3.57525794494333,3.4349774105182,3.5070133606284,4747.6294749606,0.0,1.0
2017-05-05,9.63,9.68,9.63,9.68,248,3.65108526084881,3.67004208982518,3.65108526084881,3.67004208982518,654.117838772349,0.0,1.0
2017-05-08,9.6,9.6,8.7532,8.7532,1572,3.63971116346299,3.63971116346299,3.31865830791919,3.31865830791919,4146.26307479892,0.0,1.0
2017-05-09,9.41,9.73,9.1,9.1,6029,3.56767521335279,3.68899891880155,3.45014287369929,3.45014287369929,15901.9211691874,0.0,1.0
2017-05-10,8.84,9.35,8.84,9.2699,1425,3.35156736302217,3.54492701858114,3.35156736302217,3.514558178561,3758.54000101047,0.0,1.0
2017-05-11,9.6469,9.6469,9.25,9.25,1396,3.65749266904283,3.65749266904283,3.5070133606284,3.5070133606284,3682.05041502499,0.0,1.0
2017-05-12,9.6469,9.6469,9.6469,9.6469,144,3.65749266904283,3.65749266904283,3.65749266904283,3.65749266904283,379.810357996847,0.0,1.0
2017-05-15,9.87,9.87,9.86,9.86,656,3.74207803993539,3.74207803993539,3.73828667414011,3.73828667414011,1730.24718643008,0.0,1.0
2017-05-16,9.8112,9.89,9.76,9.89,2132,3.71978480905918,3.74966077152594,3.70037301618737,3.74966077152594,5623.30335589776,0.0,1.0
2017-05-17,9.2455,9.61,9.2455,9.52,2435,3.50530724602053,3.64350252925827,3.50530724602053,3.6093802371008,6422.48765084946,0.0,1.0
2017-05-18,7.74,9.0,7.47,8.5,40589,2.93451712554204,3.41222921574655,2.83215024906964,3.22266092598286,107056.407088431,0.0,1.0
2017-05-19,8.2497,8.4799,7.86,7.86,2182,3.12776304012715,3.21504028073436,2.98001351508532,2.98001351508532,5755.18195242445,0.0,1.0
2017-05-22,8.07,8.555,7.74,8.555,3150,3.05963219678608,3.24351343785686,2.93451712554204,3.24351343785686,8308.35158118102,0.0,1.0
2017-05-23,8.19,8.34,8.19,8.34,847,3.10512858632936,3.16199907325847,3.10512858632936,3.16199907325847,2234.02342516201,0.0,1.0
2017-05-24,8.45,8.8701,8.44,8.44,6963,3.20370409700649,3.36297937406595,3.19991273121121,3.19991273121121,18365.4133523059,0.0,1.0
2017-05-25,8.2,8.27,8.13,8.22,35049,3.10891995212464,3.13545951269156,3.08238039155772,3.11650268371519,92444.2585932742,0.0,1.0
2017-05-26,8.65,8.66,8.43,8.43,1235,3.27953141291197,3.28332277870724,3.19612136541594,3.19612136541594,3257.40133420907,0.0,1.0
2017-05-30,8.5102,8.5102,8.48,8.4899,2387,3.22652811909404,3.22652811909404,3.21507819439231,3.21883164652963,6295.88419818384,0.0,1.0
2017-05-31,8.14,8.37,8.135,8.28,31831,3.086171757353,3.1733731706443,3.08427607445536,3.13925087848683,83956.5521208168,0.0,1.0
2017-06-01,8.2634,8.48,8.2634,8.44,4024,3.13295721126668,3.21507819439231,3.13295721126668,3.19991273121121,10613.5894484674,0.0,1.0
2017-06-02,8.25,8.52,8.0801,8.52,5925,3.12956052665069,3.23198250752289,3.06511054683518,3.23198250752289,15619.2058225867,0.004441,1.0
2017-06-05,8.1301,8.25,8.1,8.25,1358,3.08407758033003,3.12956052665069,3.07265942616613,3.12956052665069,3579.89561300806,0.0,1.0
2017-06-06,8.18,8.22,7.96,8.13,1800,3.1030066797579,3.11818030655378,3.01955173238054,3.08403964626304,4745.07518660862,0.0,1.0
2017-06-07,8.16,8.16,8.16,8.16,200,3.09541986635996,3.09541986635996,3.09541986635996,3.09541986635996,527.230576289846,0.0,1.0
2017-06-08,8.16,8.16,8.16,8.16,18,3.09541986635996,3.09541986635996,3.09541986635996,3.09541986635996,47.4507518660862,0.0,1.0
2017-06-09,8.05,8.07,8.05,8.07,1410,3.05369239267128,3.06127920606922,3.05369239267128,3.06127920606922,3716.97556284342,0.0,1.0
2017-06-12,7.77,8.003,7.7312,8.003,2875,2.9474770051001,3.03586338118612,2.9327585871081,3.03586338118612,7578.93953416656,0.0,1.0
2017-06-13,7.86,7.99,7.8,7.99,700,2.98161766539084,3.03093195247746,2.95885722519702,3.03093195247746,1845.30701701446,0.0,1.0
2017-06-14,8.33,8.33,7.8,7.98,19409,3.15990778024245,3.15990778024245,2.95885722519702,3.02713854577849,51165.0912760483,0.0,1.0
2017-06-15,8.21,8.3701,8.17,8.34,6003,3.11438689985481,3.17511934110533,3.09921327305893,3.16370118694142,15824.8257473397,0.0,1.0
2017-06-16,8.1,8.31,8.1,8.29,4516,3.07265942616613,3.15232096684451,3.07265942616613,3.14473415344657,11904.8664126247,0.0,1.0
2017-06-19,8.15,8.25,7.98,8.25,7725,3.09162645966098,3.12956052665069,3.02713854577849,3.12956052665069,20364.2810091954,0.0,1.0
2017-06-20,7.9,8.23,7.79,8.23,11799,2.99679129218672,3.12197371325275,2.95506381849805,3.12197371325275,31103.9678482195,0.0,1.0
2017-06-21,8.0,8.09,7.97,8.0839,527,3.03472535917643,3.06886601946716,3.02334513907951,3.06655204138079,1389.25256852375,0.0,1.0
2017-06-22,8.2,8.21,8.0054,8.0054,792,3.11059349315584,3.11438689985481,3.03677379879387,3.03677379879387,2087.83308210779,0.0,1.0
2017-06-23,8.2,8.2,8.2,8.2,0,3.11059349315584,3.11059349315584,3.11059349315584,3.11059349315584,0,0.0,1.0
2017-06-26,8.24,8.24,8.16,8.16,230,3.12576711995172,3.12576711995172,3.09541986635996,3.09541986635996,606.315162733324,0.0,1.0
2017-06-27,8.1435,8.15,8.03,8.03,5535,3.08916074530665,3.09162645966098,3.04610557927334,3.04610557927334,14591.1061988215,0.0,1.0
2017-06-28,8.11,8.18,7.9858,8.1501,16500,3.0764528328651,3.1030066797579,3.02933872166389,3.09166439372797,43496.5225439124,0.0,1.0
2017-06-29,8.11,8.11,8.11,8.11,11,3.0764528328651,3.0764528328651,3.0764528328651,3.0764528328651,28.9976816959416,0.0,1.0
2017-06-30,8.11,8.11,8.11,8.11,1,3.0764528328651,3.0764528328651,3.0764528328651,3.0764528328651,2.63615288144924,0.0,1.0
2017-07-03,8.11,8.11,8.11,8.11,0,3.07822093972749,3.07822093972749,3.07822093972749,3.07822093972749,0,0.004661,1.0
2017-07-05,8.11,8.33,7.892,7.892,4011,3.07822093972749,3.16172385054624,2.99547714627982,2.99547714627982,10567.5358062114,0.0,1.0
2017-07-06,8.1,8.2693,7.97,8.2,3390,3.0744253528721,3.13868463833398,3.02508272375193,3.11238122142607,8931.4251765287,0.0,1.0
2017-07-07,8.34,8.34,7.6969,8.17,2201,3.16551943740164,3.16551943740164,2.92142524673102,3.10099446085988,5798.83976800581,0.0,1.0
2017-07-10,8.49,8.4956,8.2,8.298,8451,3.2224532402326,3.22457876887163,3.11238122142607,3.14957797260897,22265.3316126384,0.0,1.0
2017-07-11,8.48,8.6,8.43,8.47,3624,3.21865765337721,3.26420469564198,3.19967971910022,3.21486206652181,9547.93063119174,0.0,1.0
2017-07-12,9.0,9.0,8.43,8.43,14054,3.41602816985788,3.41602816985788,3.19967971910022,3.19967971910022,37027.2122215146,0.0,1.0
2017-07-13,9.1,9.1626,8.9535,9.02,5653,3.45398403841186,3.47774441212665,3.39837869098028,3.42361934356868,14893.6125436333,0.0,1.0
2017-07-14,9.2,9.226,9.2,9.226,802,3.49193990696584,3.50180843278987,3.49193990696584,3.50180843278987,2112.98023350325,0.0,1.0
2017-07-17,9.213,9.43,9.1302,9.25,2834,3.49687416987785,3.57923840463998,3.46544671071516,3.51091784124282,7466.5660620302,0.0,1.0
2017-07-18,9.21,9.21,9.21,9.21,914,3.49573549382123,3.49573549382123,3.49573549382123,3.49573549382123,2408.05976735907,0.0,1.0
2017-07-19,9.38,9.38,9.3,9.35,798,3.56026047036299,3.56026047036299,3.52989577551981,3.5488737097968,2102.44167872269,0.0,1.0
2017-07-20,9.5499,9.5499,9.5499,9.5499,216,3.6247474910362,3.6247474910362,3.6247474910362,3.6247474910362,569.081958150502,0.0,1.0
2017-07-21,9.36,9.37,9.36,9.37,440,3.5526692966522,3.5564648835076,3.5526692966522,3.5564648835076,1159.24102586213,0.0,1.0
2017-07-24,9.36,9.36,9.36,9.36,18,3.5526692966522,3.5526692966522,3.5526692966522,3.5526692966522,47.4234965125418,0.0,1.0
2017-07-25,9.36,9.62,9.311,9.42,1492,3.5526692966522,3.65135455489254,3.53407092106075,3.57544281778458,3930.88093315069,0.0,1.0
2017-07-26,9.32,9.35,9.2933,9.35,842,3.53748694923061,3.5488737097968,3.5273527323267,3.5488737097968,2218.3657813089,0.0,1.0
2017-07-27,9.34,9.35,9.07,9.18,631,3.5450781229414,3.5488737097968,3.44259727784567,3.48434873325504,1662.45701663411,0.0,1.0
2017-07-28,9.41,9.413,9.2801,9.31,841,3.57164723092919,3.57278590698581,3.52234255767757,3.53369136237521,2215.73114261376,0.0,1.0
2017-07-31,9.55,9.55,9.25,9.34,7082,3.62478544690475,3.62478544690475,3.51091784124282,3.5450781229414,18658.5112389901,0.0,1.0
2017-08-01,9.6803,9.6803,9.58,9.61,4078,3.67424194363059,3.67424194363059,3.63617220747095,3.64755896803714,10744.0565987859,0.0,1.0
2017-08-02,9.71,10.33,9.5,9.5,3375,3.68727371153991,3.92271240372886,3.60752834805655,3.60752834805655,8887.6640476776,0.004634,1.0
2017-08-03,9.73,9.7532,9.624,9.624,5159,3.69486850806213,3.70367847202791,3.65461608649434,3.65461608649434,13585.6174287315,0.0,1.0
2017-08-04,9.5,9.66,9.4865,9.66,2480,3.60752834805655,3.66828672023435,3.60240186040405,3.66828672023435,6530.78721133051,0.0,1.0
2017-08-07,9.83,9.83,9.5805,9.7,4068,3.73284249067325,3.73284249067325,3.63809740405851,3.6834763132788,10712.5977321341,0.0,1.0
2017-08-08,9.78,9.94,9.7456,9.7456,1341,3.71385549936769,3.77461387154549,3.70079244934947,3.70079244934947,3531.36518161057,0.0,1.0
2017-08-09,9.5844,9.65,9.4663,9.65,1574,3.63957838938034,3.66448932197324,3.59473111591661,3.66448932197324,4144.94317364283,0.0,1.0
2017-08-10,9.55,9.56,9.55,9.56,200,3.62651533936211,3.63031273762323,3.62651533936211,3.63031273762323,526.676388010525,0.0,1.0
2017-08-11,9.71,10.23,9.4594,9.4594,5909,3.68727371153991,3.88473842111774,3.59211091111644,3.59211091111644,15560.6538837709,0.0,1.0
2017-08-14,9.85,9.86,9.85,9.86,650,3.74043728719548,3.74423468545659,3.74043728719548,3.74423468545659,1711.6982610342,0.0,1.0
2017-08-15,9.5701,9.9465,9.5701,9.9465,922,3.63414810986695,3.77708218041521,3.63414810986695,3.77708218041521,2427.97814872852,0.0,1.0
2017-08-16,10.15,10.15,9.7348,9.74,5553,3.85435923502884,3.85435923502884,3.69669125922747,3.69866590632324,14623.1699131122,0.0,1.0
2017-08-17,9.72,9.72,9.72,9.72,103,3.69107110980102,3.69107110980102,3.69107110980102,3.69107110980102,271.23833982542,0.0,1.0
2017-08-18,10.135,10.42,9.72,9.72,603,3.84866313763717,3.95688898807887,3.69107110980102,3.69107110980102,1587.92930985173,0.0,1.0
2017-08-21,10.05,10.2,10.05,10.1,1113,3.81638525241772,3.8733462263344,3.81638525241772,3.83537224372328,2930.95409927857,0.0,1.0
2017-08-22,10.34,10.4,10.32,10.32,306,3.92650980198997,3.94929419155665,3.91891500546775,3.91891500546775,805.814873656104,0.0,1.0
2017-08-23,10.23,10.23,10.23,10.23,101,3.88473842111774,3.88473842111774,3.88473842111774,3.88473842111774,265.971575945315,0.0,1.0
2017-08-24,10.35,10.39,10.14,10.14,1878,3.93030720025109,3.94549679329554,3.85056183676773,3.85056183676773,4945.49128341882,0.0,1.0
2017-08-25,10.3722,10.426,10.33,10.33,886,3.93873742439076,3.95916742703554,3.92271240372886,3.92271240372886,2333.17639888662,0.0,1.0
2017-08-28,10.3201,10.3201,10.3201,10.3201,210,3.91895297945036,3.91895297945036,3.91895297945036,3.91895297945036,553.010207411051,0.0,1.0
2017-08-29,10.38,10.38,10.251,10.251,301,3.94169939503442,3.94169939503442,3.89271295746608,3.89271295746608,792.64796395584,0.0,1.0
2017-08-30,10.17,10.17,10.17,10.17,104,3.86195403155107,3.86195403155107,3.86195403155107,3.86195403155107,273.871721765473,0.0,1.0
2017-08-31,10.18,10.18,10.18,10.18,37722,3.86575142981218,3.86575142981218,3.86575142981218,3.86575142981218,99336.433542665,0.0,1.0
2017-09-01,10.3401,10.49,10.3401,10.49,46082,3.92654777597259,3.98347077590666,3.92654777597259,3.98347077590666,121351.506561505,0.0,1.0
2017-09-05,10.06,10.53,10.05,10.53,505,3.82018265067883,3.9986603689511,3.81638525241772,3.9986603689511,1329.85787972658,0.0,1.0
2017-09-06,10.75,10.75,10.45,10.45,258,4.08601837672851,4.08601837672851,3.97198995691283,3.97198995691283,678.778151316249,0.010047,1.0
2017-09-07,10.75,10.75,10.75,10.75,2,4.08601837672851,4.08601837672851,4.08601837672851,4.08601837672851,5.26184613423449,0.0,1.0
2017-09-08,10.57,10.67,10.56,10.61,2491,4.0176013248391,4.055610798111,4.01380037751192,4.03280511414786,6553.62936018906,0.0,1.0
2017-09-11,11.07,11.07,11.0603,11.0603,202,4.20764869119857,4.20764869119857,4.2039617722912,4.2039617722912,531.446459557683,0.0,1.0
2017-09-12,10.94,11.54,10.04,10.67,29100,4.15823637594511,4.38629321557647,3.81615111649807,4.055610798111,76559.8612531118,0.0,1.0
2017-09-13,11.24,11.37,10.71,10.74,66971,4.27226479576079,4.32167711101425,4.07081458741976,4.08221742940132,176195.548727909,0.0,1.0
2017-09-14,11.55,11.55,10.31,10.78,64193,4.39009416290366,4.39009416290366,3.91877669433218,4.09742121871008,168886.844447457,0.0,1.0
2017-09-15,11.2,11.79,10.86,11.15,79651,4.25706100645203,4.4813168987562,4.12782879732759,4.23805626981609,209555.653218956,0.0,1.0
2017-09-18,11.15,11.3,10.96,11.23,7923,4.23805626981609,4.29507047972392,4.16583827059949,4.2684638484336,20844.8034607699,0.0,1.0
2017-09-19,11.1,11.3,10.98,11.2,2366,4.21905153318014,4.29507047972392,4.17344016525387,4.25706100645203,6224.7639767994,0.0,1.0
2017-09-20,10.95,11.19,10.95,11.14,1164,4.1620373232723,4.25326005912484,4.1620373232723,4.2342553224889,3062.39445012447,0.0,1.0
2017-09-21,11.15,11.18,11.01,11.01,3400,4.23805626981609,4.24945911179765,4.18484300723543,4.18484300723543,8945.13842819862,0.0,1.0
2017-09-22,11.15,11.15,11.15,11.15,0,4.23805626981609,4.23805626981609,4.23805626981609,4.23805626981609,0,0.0,1.0
2017-09-25,10.86,11.2,10.86,10.88,1729,4.12782879732759,4.25706100645203,4.12782879732759,4.13543069198197,4548.86598304572,0.0,1.0
2017-09-26,10.64,10.7531,10.58,10.7531,195330,4.04420795612943,4.08719667039994,4.02140227216629,4.08719667039994,513898.202700011,0.0,1.0
2017-09-27,10.4536,10.5403,10.44,10.44,807,3.97335829795062,4.00631251127735,3.96818900958564,3.96818900958564,2123.15491516362,0.0,1.0
2017-09-28,10.4536,10.4536,10.4536,10.4536,0,3.97335829795062,3.97335829795062,3.97335829795062,3.97335829795062,0,0.0,1.0
2017-09-29,10.52,11.4,10.52,11.33,1513,3.99859658820316,4.33307995299582,3.99859658820316,4.30647332170549,3980.58660054839,0.0,1.0
2017-10-02,10.58,10.58,10.57,10.57,401,4.02140227216629,4.02140227216629,4.0176013248391,4.0176013248391,1055.00014991402,0.0,1.0
2017-10-03,11.259,11.259,10.7,10.7,4220,4.28327842073605,4.28327842073605,4.07061720418117,4.07061720418117,11092.6667222896,0.009976,1.0
2017-10-04,11.259,11.259,11.259,11.259,1,4.28327842073605,4.28327842073605,4.28327842073605,4.28327842073605,2.62859401002124,0.0,1.0
2017-10-05,11.2244,11.2472,11.19,11.19,2165,4.27011549033748,4.27878932886602,4.2570286462418,4.2570286462418,5690.90603169598,0.0,1.0
2017-10-06,11.09,11.11,10.78,10.78,781,4.21898549480085,4.22659412508904,4.10105172533392,4.10105172533392,2052.93192182659,0.0,1.0
2017-10-09,10.82,11.2,10.74,11.2,3726,4.1162689859103,4.2608329613859,4.08583446475755,4.2608329613859,9794.14128133912,0.0,1.0
2017-10-10,11.1,11.43,10.9253,10.97,1619,4.22278980994495,4.34833220970007,4.15632842437762,4.17333371307172,4255.69370222438,0.0,1.0
2017-10-11,11.45,11.45,10.78,11.0,10784,4.35594083998826,4.35594083998826,4.10105172533392,4.184746658504,28346.757804069,0.0,1.0
2017-10-12,11.12,11.4968,11.11,11.45,8321,4.23039844023314,4.37374503486262,4.22659412508904,4.35594083998826,21872.5307573867,0.0,1.0
2017-10-13,11.02,11.11,11.02,11.08,100609,4.19235528879219,4.22659412508904,4.19235528879219,4.21518117965676,264460.214754227,0.0,1.0
2017-10-16,10.73,11.04,10.58,11.04,32654,4.08203014961345,4.19996391908038,4.02496542245203,4.19996391908038,85834.1088032334,0.0,1.0
2017-10-17,10.7602,11.61,10.7602,11.61,378,4.09351918134862,4.41680988229377,4.09351918134862,4.41680988229377,993.608535788026,0.0,1.0
2017-10-18,10.74,10.8,10.54,10.8,1231,4.08583446475755,4.10866035562211,4.00974816187565,4.10866035562211,3235.79922633614,0.0,1.0
2017-10-19,10.45,10.95,10.36,10.95,5298,3.9755093255788,4.16572508278353,3.94127048928195,4.16572508278353,13926.2910650925,0.0,1.0
2017-10-20,10.85,10.9,10.66,10.66,2875,4.12768193134259,4.14670350706306,4.05539994360479,4.05539994360479,7557.20777881104,0.0,1.0
2017-10-23,10.51,10.62,10.505,10.62,3646,3.99833521644337,4.04018268302841,3.99643305887132,4.04018268302841,9583.85376053742,0.0,1.0
2017-10-24,10.24,10.29,10.24,10.29,505,3.89561870755282,3.91464028327329,3.89561870755282,3.91464028327329,1327.43997506072,0.0,1.0
2017-10-25,11.04,11.04,10.31,10.34,1661,4.19996391908038,4.19996391908038,3.92224891356148,3.93366185899376,4366.09465064527,0.0,1.0
2017-10-26,10.04,10.62,10.04,10.37,3414,3.81953240467093,4.04018268302841,3.81953240467093,3.94507480442605,8974.01995021249,0.0,1.0
2017-10-27,10.47,10.47,10.37,10.37,548,3.98311795586699,3.98311795586699,3.94507480442605,3.94507480442605,1440.46951749164,0.0,1.0
2017-10-30,9.98,10.32,9.9,10.2,2578,3.79670651380636,3.92605322870557,3.7662719926536,3.88040144697644,6776.51535783474,0.0,1.0
2017-10-31,9.9,10.26,9.77,10.26,1830,3.7662719926536,3.90322733784101,3.71681589578037,3.90322733784101,4810.32703833886,0.0,1.0
2017-11-01,9.72,10.07,9.67,9.67,16550,3.6977943200599,3.83094535010321,3.67877274433943,3.67877274433943,43503.2308658514,0.0,1.0
2017-11-02,9.5,9.76,9.325,9.76,7077,3.61790179987634,3.71691805966243,3.55125624040494,3.71691805966243,18583.0085278428,0.009995,1.0
2017-11-03,9.46,9.6096,9.2957,9.3851,4822,3.60266852914002,3.65964096169386,3.54009786959058,3.57414422968626,12661.7588132342,0.0,1.0
2017-11-06,9.46,9.46,9.46,9.46,26,3.60266852914002,3.60266852914002,3.60266852914002,3.60266852914002,68.2716153347342,0.0,1.0
2017-11-07,9.46,9.46,9.46,9.46,6,3.60266852914002,3.60266852914002,3.60266852914002,3.60266852914002,15.7549881541694,0.0,1.0
2017-11-08,9.55,9.55,9.4,9.4599,1475,3.63694338829675,3.63694338829675,3.57981862303554,3.60263044596318,3873.10125456664,0.0,1.0
2017-11-09,9.55,9.55,9.55,9.55,16,3.63694338829675,3.63694338829675,3.63694338829675,3.63694338829675,42.0133017444517,0.0,1.0
2017-11-10,9.33,9.4,9.2039,9.2475,1939,3.55316039924698,3.57981862303554,3.50513751325072,3.52174177835331,5091.48700515575,0.0,1.0
2017-11-13,9.33,9.33,9.33,9.33,33,3.55316039924698,3.55316039924698,3.55316039924698,3.55316039924698,86.6524348479317,0.0,1.0
2017-11-14,9.04,9.54,9.0,9.0,4142,3.44271918640865,3.63313507061266,3.42748591567233,3.42748591567233,10876.1934890949,0.0,1.0
2017-11-15,8.85,8.85,8.85,8.85,553,3.37036115041112,3.37036115041112,3.37036115041112,3.37036115041112,1452.08474154261,0.0,1.0
2017-11-16,9.5,9.5,9.18,9.18,2039,3.61790179987634,3.61790179987634,3.49603563398577,3.49603563398577,5354.07014105858,0.0,1.0
2017-11-17,9.5688,9.63,9.33,9.45,1046,3.64410302554282,3.66740992976939,3.55316039924698,3.59886021145594,2746.61960154353,0.0,1.0
2017-11-20,9.019,9.019,9.019,9.019,234,3.43472171927208,3.43472171927208,3.43472171927208,3.43472171927208,614.444538012607,0.0,1.0
2017-11-21,9.5,9.8599,9.5,9.72,1110,3.61790179987634,3.7549631533264,3.61790179987634,3.70168478892611,2914.67280852134,0.0,1.0
2017-11-22,9.37,9.99,9.1611,9.77,27924,3.5683936699833,3.80450936639628,3.48883791356286,3.72072637734651,73323.7148695044,0.0,1.0
2017-11-24,9.99,9.99,9.99,9.99,227,3.80450936639628,3.80450936639628,3.80450936639628,3.80450936639628,596.06371849941,0.0,1.0
2017-11-27,9.5,9.974,9.2,9.38,6880,3.61790179987634,3.79841605810175,3.50365226935393,3.57220198766738,18065.7197501143,0.0,1.0
2017-11-28,9.72,9.72,9.57,9.6057,665,3.70168478892611,3.70168478892611,3.64456002366491,3.65815571779707,1746.17785375378,0.0,1.0
2017-11-29,9.5,9.57,9.456,9.51,7465,3.61790179987634,3.64456002366491,3.60114520206639,3.62171011756042,19601.8310951458,0.0,1.0
2017-11-30,8.8,9.46,8.76,9.45,12067,3.35131956199072,3.60266852914002,3.3360862912544,3.59886021145594,31685.9070093937,0.0,1.0
2017-12-01,9.3,9.35,8.7582,8.81,8154,3.54173544619474,3.56077703461514,3.33540079407126,3.3551278796748,21411.0289015162,0.0,1.0
2017-12-04,9.0792,9.56,9.0792,9.35,10764,3.46133576657551,3.6446349819876,3.46133576657551,3.5645750085339,28234.3336187486,0.009684,1.0
2017-12-05,9.11,9.6599,9.11,9.6599,3905,3.47307789601538,3.68272065507343,3.47307789601538,3.68272065507343,10242.9461892618,0.0,1.0
2017-12-06,9.11,9.11,9.11,9.11,38,3.47307789601538,3.47307789601538,3.47307789601538,3.47307789601538,99.6752766176561,0.0,1.0
2017-12-07,9.25,9.53,9.06,9.5,3732,3.52645121165118,3.63319784292279,3.45401599757402,3.62176070385797,9789.16137729191,0.0,1.0
2017-12-08,9.32,9.4,9.32,9.36,10202,3.55313786946908,3.58363690697526,3.55313786946908,3.56838738822217,26760.1887382455,0.0,1.0
2017-12-11,9.2,9.45,9.2,9.45,1008,3.50738931320983,3.60269880541661,3.50738931320983,3.60269880541661,2644.01786396308,0.0,1.0
2017-12-12,9.68,9.68,9.16,9.16,1309,3.69038353824686,3.69038353824686,3.49213979445674,3.49213979445674,3433.55097611873,0.0,1.0
2017-12-13,9.2,9.48,9.2,9.48,1058,3.50738931320983,3.61413594448143,3.50738931320983,3.61413594448143,2775.16954372316,0.0,1.0
2017-12-14,8.99,8.99,8.99,8.99,270,3.42732933975612,3.42732933975612,3.42732933975612,3.42732933975612,708.219070704399,0.0,1.0
2017-12-15,9.9,9.9,9.2,9.2,3233,3.77425589138883,3.77425589138883,3.50738931320983,3.50738931320983,8480.26761328638,0.0,1.0
2017-12-18,9.27,9.5,9.13,9.32,5678,3.53407597102773,3.62176070385797,3.48070265539193,3.55313786946908,14893.584753554,0.0,1.0
2017-12-19,9.04,9.15,8.98,9.15,2223,3.44639123819748,3.48832741476847,3.42351696006785,3.48832741476847,5831.00368213288,0.0,1.0
2017-12-20,9.04,9.04,9.04,9.04,19,3.44639123819748,3.44639123819748,3.44639123819748,3.44639123819748,49.837638308828,0.0,1.0
2017-12-21,9.54,9.55,9.37,9.37,933,3.63701022261106,3.64082260229933,3.57219976791044,3.57219976791044,2447.29034432297,0.0,1.0
2017-12-22,9.24,9.94,9.19,9.19,3631,3.52263883196291,3.78950541014192,3.50357693352155,3.50357693352155,9524.23498417656,0.0,1.0
2017-12-26,9.2,9.49,9.2,9.4,721,3.65956845446453,3.77492441661613,3.65956845446453,3.73912429043115,1812.56344362346,0.399171,1.0
2017-12-27,9.48,10.76,9.19,9.19,12559,3.7709466248178,4.28010397500417,3.6555906626662,3.6555906626662,31572.7937426727,0.0,1.0
2017-12-28,9.76,10.66,9.72,9.72,14135,3.88232479517107,4.24032605702086,3.86641362797774,3.86641362797774,35534.7909509259,0.0,1.0
2017-12-29,9.27,10.33,9.25,10.25,17035,3.68741299705285,4.10905892767594,3.67945741345619,4.07723659328929,42825.2680473309,0.0,1.0
2018-01-02,10.21,10.69,9.34,9.63,19833,4.06132542609596,4.25225943241585,3.71525753964117,3.83061350179277,49859.3214665521,0.0,1.0
2018-01-03,10.04,10.21,9.4,10.21,22456,3.99754073905137,4.06522818184407,3.74271742500825,4.06522818184407,56399.2351091091,0.009648,1.0
2018-01-04,10.2,10.58,10.05,10.06,10508,4.06124656756214,4.21254791027524,4.00152235333329,4.00550396761521,26391.3057769202,0.0,1.0
2018-01-05,10.24,10.28,9.99,10.07,4013,4.07717302468984,4.09309948181753,3.97763266764175,4.00948558189714,10078.8266161763,0.0,1.0
2018-01-08,10.24,10.25,10.06,10.06,5916,4.07717302468984,4.08115463897176,4.00550396761521,4.00550396761521,14858.2951062295,0.0,1.0
2018-01-09,10.01,10.25,10.01,10.18,1003,3.98559589620559,4.08115463897176,3.98559589620559,4.0532833389983,2519.07876801018,0.0,1.0
2018-01-10,9.93,9.98,9.93,9.93,582,3.95374298195021,3.97365105335982,3.95374298195021,3.95374298195021,1461.71868692116,0.0,1.0
2018-01-11,10.0,10.24,9.81,10.12,3154,3.98161428192367,4.07717302468984,3.90596361056712,4.02939365330676,7921.41020369302,0.0,1.0
2018-01-12,10.22,10.25,10.18,10.18,910,4.06920979612599,4.08115463897176,4.0532833389983,4.0532833389983,2285.50516339906,0.0,1.0
2018-01-16,10.32,10.32,10.28,10.28,1101,4.10902593894523,4.10902593894523,4.09309948181753,4.09309948181753,2765.2100932993,0.0,1.0
2018-01-17,10.69,10.69,10.43,10.52,2260,4.2563456673764,4.2563456673764,4.15282369604639,4.1886582245837,5676.08974646361,0.0,1.0
2018-01-18,11.23,11.23,10.21,10.67,62437,4.47135283860028,4.47135283860028,4.06522818184407,4.24838243881256,156813.281194667,0.0,1.0
2018-01-19,10.71,10.78,9.98,10.65,5336,4.26430889594025,4.29218019591372,3.97365105335982,4.24041921024871,13401.5995075796,0.0,1.0
2018-01-22,10.91,10.92,10.91,10.92,1015,4.34394118157873,4.34792279586065,4.34394118157873,4.34792279586065,2549.21729763741,0.0,1.0
2018-01-23,10.97,10.99,10.59,10.99,22510,4.36783086727027,4.37579409583411,4.21652952455717,4.37579409583411,56534.8584924317,0.0,1.0
2018-01-24,11.89,11.89,10.84,11.25,2568,4.73413938120725,4.73413938120725,4.31606988160526,4.47931606716413,6449.64534022944,0.0,1.0
2018-01-25,11.65,12.26,11.52,12.26,2296,4.63858063844108,4.88145910963842,4.58681965277607,4.88145910963842,5766.50533534532,0.0,1.0
2018-01-26,12.4,12.64,12.4,12.45,1458,4.93720170958535,5.03276045235152,4.93720170958535,4.95710978099497,3661.83134970971,0.0,1.0
2018-01-29,12.12,12.25,12.12,12.25,573,4.82571650969149,4.8774774953565,4.82571650969149,4.8774774953565,1439.11478970073,0.0,1.0
2018-01-30,11.95,12.1,11.89,12.1,1483,4.75802906689879,4.81775328112764,4.73413938120725,4.81775328112764,3724.61995309979,0.0,1.0
2018-01-31,12.4,13.09,12.4,12.69,3310,4.93720170958535,5.21193309503809,4.93720170958535,5.05266852376114,8313.21108884714,0.0,1.0
2018-02-01,12.03,12.36,12.03,12.36,784,4.78988198115418,4.92127525245766,4.78988198115418,4.92127525245766,1969.05060231304,0.0,1.0
2018-02-02,11.66,11.66,11.66,11.66,414,4.64469361084811,4.64469361084811,4.64469361084811,4.64469361084811,1039.30213797645,0.005353,1.0
2018-02-05,11.31,11.45,11.31,11.45,1906,4.50527313367857,4.56104132454639,4.50527313367857,4.56104132454639,4784.80646131187,0.0,1.0
2018-02-06,11.58,11.6,11.58,11.58,844,4.61282607320936,4.62079295761905,4.61282607320936,4.61282607320936,2118.77054215489,0.0,1.0
2018-02-07,11.58,11.58,11.58,11.58,3,4.61282607320936,4.61282607320936,4.61282607320936,4.61282607320936,7.53117491287283,0.0,1.0
2018-02-08,10.64,11.28,10.53,11.28,19556,4.23838250595403,4.49332280706404,4.19456464170074,4.49332280706404,49093.2188653803,0.0,1.0
2018-02-09,10.8,10.8,10.42,10.75,2144,4.30211758123153,4.30211758123153,4.15074677744746,4.28220037020731,5382.27967106644,0.0,1.0
2018-02-12,10.74,10.74,10.74,10.74,180,4.27821692800247,4.27821692800247,4.27821692800247,4.27821692800247,451.870494772369,0.0,1.0
2018-02-13,11.05,11.1,11.0,11.0,2497,4.40170363635263,4.42162084737685,4.38178642532841,4.38178642532841,6268.44791914781,0.0,1.0
2018-02-14,11.01,11.02,10.33,11.02,43540,4.38576986753325,4.3897533097381,4.11489579760386,4.3897533097381,109302.451902161,0.0,1.0
2018-02-15,11.29,11.33,11.28,11.33,33962,4.49730624926889,4.51324001808826,4.49332280706404,4.51324001808826,85257.9207969955,0.0,1.0
2018-02-16,11.34,11.34,11.31,11.31,30951,4.51722346029311,4.51722346029311,4.50527313367857,4.50527313367857,77699.1315761088,0.0,1.0
2018-02-20,11.38,11.38,11.34,11.34,242,4.53315722911248,4.53315722911248,4.51722346029311,4.51722346029311,607.514776305075,0.0,1.0
2018-02-21,11.86,11.86,11.63,11.63,842,4.72436245494499,4.72436245494499,4.63274328423358,4.63274328423358,2113.74975887964,0.0,1.0
2018-02-22,11.82,11.82,11.6,11.6,1105,4.70842868612562,4.70842868612562,4.62079295761905,4.62079295761905,2773.98275957482,0.0,1.0
2018-02-23,11.67,11.78,11.67,11.78,523,4.64867705305296,4.69249491730624,4.64867705305296,4.69249491730624,1312.93482647749,0.0,1.0
2018-02-26,11.8,11.9,11.75,11.9,1134,4.70046180171593,4.74029622376437,4.68054459069171,4.74029622376437,2846.78411706593,0.0,1.0
2018-02-27,11.52,11.87,11.48,11.76,18523,4.5889254199803,4.72834589714984,4.57299165116092,4.68452803289655,46499.9843037144,0.0,1.0
2018-02-28,11.41,11.48,10.68,11.48,8730,4.54510755572701,4.57299165116092,4.2543162747734,4.57299165116092,21915.7189964599,0.0,1.0
2018-03-01,11.26,11.45,11.04,11.35,23401,4.48535592265435,4.56104132454639,4.39772019414779,4.52120690249795,58745.6747120457,0.0,1.0
2018-03-02,11.47,11.53,11.29,11.29,2014,4.5711497074854,4.59506156297356,4.49941414102094,4.49941414102094,5053.56014968665,0.005376,1.0
2018-03-05,11.53,11.56,11.48,11.48,5413,4.59506156297356,4.60701749071763,4.57513501673343,4.57513501673343,13582.3838581201,0.0,1.0
2018-03-06,11.83,12.01,11.7,11.72,3035,4.71462084041433,4.78635640687879,4.66281182018999,4.67078243868604,7615.46924245231,0.0,1.0
2018-03-07,11.59,11.73,11.35,11.73,4066,4.61897341846171,4.67476774793407,4.52332599650909,4.67476774793407,10202.4704908768,0.0,1.0
2018-03-08,11.17,11.3,11.14,11.27,3920,4.45159043004463,4.50339945026897,4.43963450230056,4.49144352252489,9836.12501825803,0.0,1.0
2018-03-09,11.3,11.3,11.3,11.3,127,4.50339945026897,4.50339945026897,4.50339945026897,4.50339945026897,318.670376867033,0.0,1.0
2018-03-12,11.56,11.59,11.44,11.53,983,4.60701749071763,4.61897341846171,4.55919377974133,4.59506156297356,2466.55890126215,0.0,1.0
2018-03-13,11.36,11.36,11.36,11.36,107,4.52731130575712,4.52731130575712,4.52731130575712,4.52731130575712,268.48606554939,0.0,1.0
2018-03-14,11.26,11.26,11.26,11.26,101,4.48745821327686,4.48745821327686,4.48745821327686,4.48745821327686,253.430772154097,0.0,1.0
2018-03-15,10.91,11.16,10.9,11.16,1228,4.34797238959597,4.44760512079661,4.34398708034794,4.44760512079661,3081.31671490328,0.0,1.0
2018-03-16,11.03,11.11,10.76,11.11,4242,4.39579610057227,4.42767857455648,4.28819275087558,4.42767857455648,10644.0924304721,0.0,1.0
2018-03-19,10.9,11.03,10.9,11.02,523,4.34398708034794,4.39579610057227,4.34398708034794,4.39181079132425,1312.31974095636,0.0,1.0
2018-03-20,10.89,10.9,10.86,10.86,740,4.34000177109992,4.34398708034794,4.32804584335584,4.32804584335584,1856.81951875279,0.0,1.0
2018-03-21,11.13,11.13,10.93,10.93,606,4.43564919305253,4.43564919305253,4.35594300809202,4.35594300809202,1520.58463292458,0.0,1.0
2018-03-22,11.03,11.24,11.01,11.24,2848,4.39579610057227,4.47948759478081,4.38782548207622,4.47948759478081,7146.24593163236,0.0,1.0
2018-03-23,11.04,11.21,11.04,11.21,422,4.3997814098203,4.46753166703674,4.3997814098203,4.46753166703674,1058.88896880227,0.0,1.0
2018-03-26,10.59,11.5,10.59,11.5,533,4.22044249365915,4.58310563522948,4.22044249365915,4.58310563522948,1337.41189661518,0.0,1.0
2018-03-27,11.07,11.35,10.91,10.91,2771,4.41173733756438,4.52332599650909,4.34797238959597,4.34797238959597,6953.03633305943,0.0,1.0
2018-03-28,11.07,11.07,11.07,11.07,43,4.41173733756438,4.41173733756438,4.41173733756438,4.41173733756438,107.896269332932,0.0,1.0
2018-03-29,11.66,11.66,11.23,11.23,3910,4.64687058319789,4.64687058319789,4.47550228553279,4.47550228553279,9811.0328625992,0.0,1.0
2018-04-02,10.16,10.83,10.16,10.64,7314,4.04907419599405,4.31608991561176,4.04907419599405,4.24036903989928,18352.402648862,0.0,1.0
2018-04-03,10.45,10.45,10.18,10.35,1316,4.16464816418679,4.16464816418679,4.0570448144901,4.12479507170653,3302.1276847009,0.0,1.0
2018-04-04,10.05,10.17,9.72,10.04,3142,4.00523579426576,4.05305950524207,3.87372058908092,4.00125048501774,7883.95530800171,0.0,1.0
2018-04-05,10.2,10.33,9.66,10.06,18330,4.06501543298615,4.11682445321048,3.84980873359276,4.00922110351379,45993.9213226197,0.0,1.0
2018-04-06,9.82,10.0,9.82,9.98,563,3.91565600564327,3.98742974098092,3.91565600564327,3.97945488149896,1411.93710377828,0.005225,1.0
2018-04-09,9.21,9.8,9.21,9.8,7253,4.03966466662127,4.29844883093251,4.03966466662127,4.29844883093251,16536.0581911545,0.0,1.09999989
2018-04-10,9.41,9.41,9.24,9.24,2602,4.1273881121505,4.1273881121505,4.05282318345065,4.05282318345065,5932.27952755881,0.0,1.0
2018-04-11,9.63,9.64,9.37,9.41,1440,4.22388390223266,4.22827007450912,4.10984342304465,4.1273881121505,3283.04478081656,0.0,1.0
2018-04-12,9.45,9.57,9.4,9.57,4382,4.14493280125635,4.19756686857389,4.12300193987404,4.19756686857389,9990.48765940149,0.0,1.0
2018-04-13,9.15,9.26,9.15,9.26,213,4.0133476329625,4.06159552800357,4.0133476329625,4.06159552800357,485.617040495782,0.0,1.0
2018-04-16,9.01,9.48,8.95,9.48,9467,3.95194122109203,4.15809131808573,3.92562418743326,4.15809131808573,21583.73954166,0.0,1.0
2018-04-17,9.15,9.21,9.09,9.09,8362,4.0133476329625,4.03966466662127,3.98703059930373,3.98703059930373,19064.458650825,0.0,1.0
2018-04-18,9.52,9.52,9.29,9.33,7927,4.17563600719158,4.17563600719158,4.07475404483296,4.09229873393881,18072.7055399534,0.0,1.0
2018-04-19,9.52,9.52,9.52,9.52,137,4.17563600719158,4.17563600719158,4.17563600719158,4.17563600719158,312.345232619353,0.0,1.0
2018-04-20,9.36,9.36,9.36,9.36,2032,4.10545725076819,4.10545725076819,4.10545725076819,4.10545725076819,4632.74096848559,0.0,1.0
2018-04-23,9.25,9.59,9.14,9.59,5138,4.05720935572711,4.20633921312681,4.00896146068603,4.20633921312681,11714.0861693302,0.0,1.0
2018-04-24,9.1,9.23,9.1,9.2,1157,3.99141677158019,4.04843701117419,3.99141677158019,4.0352784943448,2637.83528569774,0.0,1.0
2018-04-25,9.18,9.2799,9.0701,9.1,6022,4.02650614979188,4.07032401083373,3.97830211647357,3.99141677158019,13729.5108819981,0.0,1.0
2018-04-26,9.16,9.75,9.1,9.75,2110,4.01773380523896,4.2765179695502,3.99141677158019,4.2765179695502,4810.57256077981,0.0,1.0
2018-04-27,9.33,9.51,9.31,9.51,1296,4.09229873393881,4.17124983491512,4.08352638938588,4.17124983491512,2954.7403027349,0.0,1.0
2018-04-30,9.15,9.42,9.15,9.42,3435,4.0133476329625,4.13177428442696,4.0133476329625,4.13177428442696,7831.42973757282,0.0,1.0
2018-05-01,9.0,9.05,8.9,9.05,2103,3.94755504881557,3.96948591019788,3.90369332605095,3.96948591019788,4794.61331531751,0.0,1.0
2018-05-02,8.78,8.96,8.78,8.96,7083,3.85105925873341,3.93001035970972,3.85105925873341,3.93001035970972,16148.4765156414,0.0,1.0
2018-05-03,8.6,8.71,8.6,8.71,575,3.77434861455592,3.82262516660256,3.77434861455592,3.82262516660256,1310.1598461068,0.005108,1.0
2018-05-04,8.69,8.69,8.61,8.61,627,3.81384761168499,3.81384761168499,3.7787373920147,3.7787373920147,1428.64386697211,0.0,1.0
2018-05-07,8.51,8.6,8.51,8.6,429,3.73484961742684,3.77434861455592,3.73484961742684,3.77434861455592,977.493172138815,0.0,1.0
2018-05-08,8.51,8.51,8.51,8.51,115,3.73484961742684,3.73484961742684,3.73484961742684,3.73484961742684,262.031969221361,0.0,1.0
2018-05-09,8.41,8.41,8.41,8.41,223,3.69096184283898,3.69096184283898,3.69096184283898,3.69096184283898,508.11416640316,0.0,1.0
2018-05-10,8.71,8.72,8.61,8.61,2801,3.82262516660256,3.82701394406135,3.7787373920147,3.7787373920147,6382.18735468722,0.0,1.0
2018-05-11,8.53,8.56,8.46,8.56,2980,3.74362717234441,3.75679350472077,3.71290573013291,3.75679350472077,6790.04581112743,0.0,1.0
2018-05-14,8.3,8.5,8.25,8.5,2967,3.64268529079234,3.73046083996806,3.62074140349841,3.73046083996806,6760.42480591109,0.0,1.0
2018-05-15,8.15,8.16,7.97,8.08,1860,3.57685362891055,3.58124240636933,3.4978556346524,3.54613218669905,4238.08228479765,0.0,1.0
2018-05-16,8.15,8.15,8.15,8.15,21,3.57685362891055,3.57685362891055,3.57685362891055,3.57685362891055,47.8493161186832,0.0,1.0
2018-05-17,7.98,8.06,7.98,8.06,1250,3.50224441211119,3.53735463178148,3.50224441211119,3.53735463178148,2848.17357849305,0.0,1.0
2018-05-18,7.71,7.71,7.63,7.63,214,3.38374742072397,3.38374742072397,3.34863720105368,3.34863720105368,487.607316638009,0.0,1.0
2018-05-21,7.69,7.77,7.64,7.77,5165,3.3749698658064,3.41008008547668,3.35302597851247,3.41008008547668,11768.6532263333,0.0,1.0
2018-05-22,8.06,8.08,7.8,7.8,9722,3.53735463178148,3.54613218669905,3.42324641785304,3.42324641785304,22151.9548240875,0.0,1.0
2018-05-23,7.72,8.04,7.63,8.04,1970,3.38813619818275,3.5285770768639,3.34863720105368,3.5285770768639,4488.72155970505,0.0,1.0
2018-05-24,7.66,7.66,7.66,7.66,134,3.36180353343004,3.36180353343004,3.36180353343004,3.36180353343004,305.324207614454,0.0,1.0
2018-05-25,7.44,7.62,7.44,7.62,2233,3.26525042933675,3.34424842359489,3.26525042933675,3.34424842359489,5087.97728061997,0.0,1.0
2018-05-29,6.89,7.3,6.89,7.3,4377,3.02386766910352,3.20380754491374,3.02386766910352,3.20380754491374,9973.16460245125,0.0,1.0
2018-05-30,6.95,7.07,6.93,7.07,4551,3.05020033385623,3.10286566336167,3.04142277893866,3.10286566336167,10369.6303645775,0.0,1.0
2018-05-31,7.05,7.09,7.02,7.09,1872,3.09408810844409,3.11164321827924,3.08092177606774,3.11164321827924,4265.42475115119,0.0,1.0
2018-06-01,7.26,7.26,7.05,7.05,2465,3.1862524350786,3.1862524350786,3.09408810844409,3.09408810844409,5616.59829678829,0.0,1.0
2018-06-04,7.21,7.34,7.21,7.34,488,3.16641164994292,3.22350367691831,3.16641164994292,3.22350367691831,1111.18843314748,0.004792,1.0
2018-06-05,6.81,7.29,6.81,7.29,3086,2.99074387463402,3.2015452050047,2.99074387463402,3.2015452050047,7026.90062437115,0.0,1.0
2018-06-06,6.61,6.81,6.61,6.81,2009,2.90290998697957,2.99074387463402,2.90290998697957,2.99074387463402,4574.54418482231,0.0,1.0
2018-06-07,6.31,6.6,6.02,6.47,41577,2.7711591554979,2.89851829259685,2.64380001839894,2.84142626562146,94671.8882888785,0.0,1.0
2018-06-08,6.72,6.8,6.24,6.46,14209,2.95121862518952,2.9863521802513,2.74041729481884,2.83703457123873,32354.2550135093,0.0,1.0
2018-06-11,6.6,6.77,6.6,6.73,6523,2.89851829259685,2.97317709710313,2.89851829259685,2.95561031957224,14853.0371914365,0.0,1.0
2018-06-12,6.59,6.8,6.58,6.72,10188,2.89412659821413,2.9863521802513,2.8897349038314,2.95121862518952,23198.3355674314,0.0,1.0
2018-06-13,6.41,6.55,6.37,6.55,962,2.81507609932512,2.87655982068324,2.79750932179423,2.87655982068324,2190.4985096063,0.0,1.0
2018-06-14,6.42,6.7,6.09,6.56,19314,2.81946779370784,2.94243523642407,2.674541879078,2.88095151506596,43978.4700774804,0.0,1.0
2018-06-15,6.88,6.88,5.95,6.01,25561,3.02148573531308,3.02148573531308,2.61305815771989,2.63940832401622,58203.0482370547,0.0,1.0
2018-06-18,6.13,6.55,6.09,6.55,26024,2.69210865660889,2.87655982068324,2.674541879078,2.87655982068324,59257.3110332582,0.0,1.0
2018-06-19,6.41,6.42,6.15,6.2,12244,2.81507609932512,2.81946779370784,2.70089204537434,2.72285051728795,27879.8999497085,0.0,1.0
2018-06-20,6.38,6.55,6.34,6.45,5023,2.80190101617695,2.87655982068324,2.78433423864606,2.83264287685601,11437.4989747947,0.0,1.0
2018-06-21,6.2,6.2,6.13,6.2,1895,2.72285051728795,2.72285051728795,2.69210865660889,2.72285051728795,4314.96328035753,0.0,1.0
2018-06-22,6.27,6.27,6.13,6.19,4282,2.75359237796701,2.75359237796701,2.69210865660889,2.71845882290523,9750.22309577357,0.0,1.0
2018-06-25,6.12,6.14,5.97,6.09,3139,2.68771696222617,2.69650035099161,2.62184154648533,2.674541879078,7147.58297469249,0.0,1.0
2018-06-26,6.13,6.23,5.89,6.14,10938,2.69210865660889,2.73602560043612,2.58670799142355,2.69650035099161,24906.1046757523,0.0,1.0
2018-06-27,5.91,6.05,5.9,6.03,4185,2.595491380189,2.65697510154711,2.59109968580627,2.64819171278167,9529.35162443073,0.0,1.0
2018-06-28,6.14,6.14,5.49,5.91,7457,2.69650035099161,2.69650035099161,2.41104021611465,2.595491380189,16979.7789876655,0.0,1.0
2018-06-29,6.22,6.41,6.18,6.2,6597,2.73163390605339,2.81507609932512,2.7140671285225,2.72285051728795,15021.5370767908,0.0,1.0
2018-07-02,6.08,6.3,6.02,6.3,783,2.69015567011689,2.78749682923296,2.66360808126706,2.78749682923296,1769.65223718564,0.045553,1.0
2018-07-03,6.33,6.33,6.33,6.33,100,2.80289089108736,2.80289089108736,2.80289089108736,2.80289089108736,225.838259353161,0.004792,1.0
2018-07-05,6.3627,6.3956,6.3,6.3,1246,2.81737028005079,2.83193822796814,2.78960704800164,2.78960704800164,2813.94471154039,0.0,1.0
2018-07-06,6.48,6.5,6.43,6.44,1124,2.86931010651597,2.87816600190645,2.84717036803976,2.85159831573501,2538.42203512953,0.0,1.0
2018-07-09,6.49,6.58,6.49,6.49,3039,2.87373805421121,2.91358958346837,2.87373805421121,2.87373805421121,6863.22470174257,0.0,1.0
2018-07-10,6.53,6.73,6.53,6.59,2162,2.89144984499217,2.98000879889699,2.89144984499217,2.91801753116362,4882.62316721535,0.0,1.0
2018-07-11,6.4,6.56,6.4,6.53,1873,2.83388652495404,2.90473368807789,2.83388652495404,2.89144984499217,4229.95059768471,0.0,1.0
2018-07-12,6.49,6.54,6.46,6.54,3557,2.87373805421121,2.89587779268741,2.86045421112549,2.89587779268741,8033.06688519194,0.0,1.0
2018-07-13,6.71,6.73,6.69,6.7,2125,2.9711529035065,2.98000879889699,2.96229700811602,2.96672495581126,4799.06301125468,0.0,1.0
2018-07-16,6.76,6.76,6.7,6.73,2495,2.99329264198271,2.99329264198271,2.96672495581126,2.98000879889699,5634.66457086137,0.0,1.0
2018-07-17,6.9,6.98,6.81,6.88,3843,3.05528390971608,3.090707491278,3.01543238045891,3.0464280143256,8678.96430694198,0.0,1.0
2018-07-18,7.01,7.01,6.92,6.94,2909,3.10399133436372,3.10399133436372,3.06413980510656,3.07299570049704,6569.63496458347,0.0,1.0
2018-07-19,6.73,6.83,6.61,6.67,11462,2.98000879889699,3.02428827584939,2.9268734265541,2.95344111272554,25885.5812870593,0.0,1.0
2018-07-20,7.38,7.54,7.21,7.21,65505,3.26782539908763,3.33867256221148,3.19255028826854,3.19255028826854,147935.351789288,0.0,1.0
2018-07-23,7.23,7.3,6.94,7.25,66589,3.20140618365902,3.2324018175257,3.07299570049704,3.2102620790495,150383.438520677,0.0,1.0
2018-07-24,7.43,7.44,7.37,7.37,4093,3.28996513756383,3.29439308525907,3.26339745139239,3.26339745139239,9243.5599553249,0.0,1.0
2018-07-25,7.72,7.75,7.55,7.58,3788,3.41837562072581,3.43165946381154,3.34310050990672,3.35638435299244,8554.75326429776,0.0,1.0
2018-07-26,7.32,7.75,7.32,7.75,2498,3.24125771291619,3.43165946381154,3.24125771291619,3.43165946381154,5641.43971864196,0.0,1.0
2018-07-27,7.38,7.52,7.36,7.5,7296,3.26782539908763,3.329816666821,3.25896950369715,3.32096077143052,16477.1594024066,0.0,1.0
2018-07-30,7.6,7.62,7.47,7.52,18455,3.36524024838293,3.37409614377341,3.3076769283448,3.329816666821,41678.4507636259,0.0,1.0
2018-07-31,7.4,7.55,7.4,7.55,1267,3.27668129447811,3.34310050990672,3.27668129447811,3.34310050990672,2861.37074600456,0.0,1.0
2018-08-01,7.57,7.65,7.42,7.42,8252,3.3519564052972,3.38737998685913,3.28553718986859,3.28553718986859,18636.1731618229,0.0,1.0
2018-08-02,7.46,7.47,7.33,7.42,6560,3.30522915885887,3.30965976094849,3.24763133169377,3.28750675050037,14806.1140840521,0.004472,1.0
2018-08-03,7.8,7.92,7.45,7.45,8318,3.45586962990605,3.50903685498153,3.30079855676924,3.30079855676924,18773.9720962112,0.0,1.0
2018-08-06,7.65,7.85,7.65,7.79,19070,3.38941059856171,3.47802264035417,3.38941059856171,3.45143902781643,43041.5542047063,0.0,1.0
2018-08-07,7.54,7.82,7.44,7.75,10347,3.34067397557585,3.4647308340853,3.29636795467962,3.43371661945794,23353.4851261719,0.0,1.0
2018-08-08,7.22,7.77,7.22,7.57,17808,3.19889470870791,3.44257782363718,3.19889470870791,3.35396578184472,40193.1828671952,0.0,1.0
2018-08-09,7.08,7.23,7.07,7.23,2249,3.13686627945319,3.20332531079753,3.13243567736356,3.20332531079753,5076.05953887701,0.0,1.0
2018-08-10,6.7,6.81,6.56,6.79,17104,2.96850340004751,3.01724002303336,2.90647497079278,3.00837881885412,38604.2340386627,0.0,1.0
2018-08-13,6.53,6.53,6.38,6.5,5067,2.89318316452391,2.89318316452391,2.82672413317957,2.87989135825504,11436.3689121787,0.0,1.0
2018-08-14,6.77,6.78,6.67,6.76,1000,2.99951761467487,3.00394821676449,2.95521159377864,2.99508701258525,2257.02958598355,0.0,1.0
2018-08-15,6.78,6.78,6.75,6.75,1254,3.00394821676449,3.00394821676449,2.99065641049562,2.99065641049562,2830.31510082338,0.0,1.0
2018-08-16,6.61,6.72,6.6,6.72,11689,2.9286279812409,2.97736460422675,2.92419737915128,2.97736460422675,26382.4188305618,0.0,1.0
2018-08-17,6.61,6.61,6.61,6.61,4,2.9286279812409,2.9286279812409,2.9286279812409,2.9286279812409,9.02811834393422,0.0,1.0
2018-08-20,6.44,6.57,6.32,6.57,7237,2.85330774571731,2.91090557288241,2.80014052064183,2.91090557288241,16334.123113763,0.0,1.0
2018-08-21,6.12,6.12,5.98,6.07,1607,2.71152847884937,2.71152847884937,2.64950004959464,2.68937546840125,3627.04654467557,0.0,1.0
2018-08-22,6.32,6.35,6.01,6.11,19964,2.80014052064183,2.8134323269107,2.66279185586351,2.70709787675974,45059.3386545757,0.0,1.0
2018-08-23,5.88,6.15,5.85,6.15,19235,2.60519402869841,2.72482028511824,2.59190222242954,2.72482028511824,43413.9640863937,0.0,1.0
2018-08-24,6.0,6.15,5.97,6.04,3298,2.65836125377389,2.72482028511824,2.64506944750502,2.67608366213238,7443.68357457375,0.0,1.0
2018-08-27,6.29,6.35,6.14,6.14,28104,2.78684871437296,2.8134323269107,2.72038968302861,2.72038968302861,63431.5594844818,0.0,1.0
2018-08-28,6.2,6.27,6.14,6.21,5955,2.74697329556635,2.77798751019371,2.72038968302861,2.75140389765597,13440.6111845321,0.0,1.0
2018-08-29,6.29,6.43,6.22,6.22,13576,2.78684871437296,2.84887714362768,2.7558344997456,2.7558344997456,30641.4336593127,0.0,1.0
2018-08-30,6.2,6.22,5.97,6.22,1636,2.74697329556635,2.7558344997456,2.64506944750502,2.7558344997456,3692.5004026691,0.0,1.0
2018-08-31,6.2,6.27,6.03,6.2,1269,2.74697329556635,2.77798751019371,2.67165306004276,2.74697329556635,2864.17054461313,0.0,1.0
2018-09-04,5.98,5.98,5.78,5.96,8150,2.65146590774181,2.65146590774181,2.56278811818523,2.64259812878615,18381.1528021901,0.004437,1.0
2018-09-05,5.75,5.9,5.68,5.85,27682,2.54948644975174,2.61599479191917,2.51844922340693,2.59382534453003,62432.7695546292,0.0,1.0
2018-09-06,5.88,5.88,5.83,5.83,1152,2.60712701296352,2.60712701296352,2.58495756557437,2.58495756557437,2598.17031019915,0.0,1.0
2018-09-07,6.14,6.24,5.91,6.24,12444,2.72240813938707,2.76674703416536,2.620428681397,2.76674703416536,28065.6522049638,0.0,1.0
2018-09-10,6.12,6.12,6.12,6.12,566,2.71354036043141,2.71354036043141,2.71354036043141,2.71354036043141,1276.5315933791,0.0,1.0
2018-09-11,5.795,6.07,5.795,6.07,2544,2.56943895240197,2.69137091304227,2.56943895240197,2.69137091304227,5737.62610168979,0.0,1.0
2018-09-12,5.96,5.99,5.84,5.96,3163,2.64259812878615,2.65589979721964,2.5893914550522,2.64259812878615,7133.69157218742,0.0,1.0
2018-09-13,5.72,5.81,5.72,5.81,5859,2.53618478131825,2.57608978661871,2.53618478131825,2.57608978661871,13214.1318120285,0.0,1.0
2018-09-14,5.87,5.99,5.87,5.92,2782,2.60269312348569,2.65589979721964,2.60269312348569,2.62486257087483,6274.40087063717,0.0,1.0
2018-09-17,6.11,6.11,5.95,5.95,482,2.70910647095359,2.70910647095359,2.63816423930832,2.63816423930832,1087.08167492707,0.0,1.0
2018-09-18,6.06,6.25,6.06,6.17,4394,2.68693702356444,2.77118092364319,2.68693702356444,2.73570980782056,9910.03501997835,0.0,1.0
2018-09-19,6.15,6.24,6.1,6.1,1031,2.7268420288649,2.76674703416536,2.70467258147576,2.70467258147576,2325.27221338136,0.0,1.0
2018-09-20,6.2,6.2,6.2,6.2,102,2.74901147625405,2.74901147625405,2.74901147625405,2.74901147625405,230.046329548883,0.0,1.0
2018-09-21,6.05,6.43,6.05,6.38,43756,2.68250313408661,2.85099093424412,2.68250313408661,2.82882148685497,98685.3646641268,0.0,1.0
2018-09-24,6.17,6.35,6.17,6.25,2157,2.73570980782056,2.81551981842148,2.73570980782056,2.77118092364319,4864.80326310726,0.0,1.0
2018-09-25,6.2,6.2,5.95,6.06,10108,2.74901147625405,2.74901147625405,2.63816423930832,2.68693702356444,22797.1401870599,0.0,1.0
2018-09-26,6.32,6.4,6.3,6.35,10129,2.802218149988,2.83768926581063,2.79335037103234,2.81551981842148,22844.5026666729,0.0,1.0
2018-09-27,6.56,6.58,6.48,6.55,3855,2.9086314974559,2.91749927641155,2.87316038163326,2.90419760797807,8694.39804324453,0.0,1.0
2018-09-28,6.31,6.45,6.31,6.45,2459,2.79778426051017,2.85985871319978,2.79778426051017,2.85985871319978,5545.92082706571,0.0,1.0
2018-10-01,6.27,6.37,6.22,6.32,3740,2.78004870259885,2.82438759737714,2.75787925520971,2.802218149988,8435.03208345905,0.0,1.0
2018-10-02,6.89,6.95,6.7,6.7,6781,3.05681119702705,3.08343074300987,2.97251596808146,2.97251596808146,15284.2576752661,0.004198,1.0
2018-10-03,7.3,8.2,7.25,7.32,48919,3.23871142790964,3.63800461765193,3.21652847292396,3.24758460990392,110262.586818514,0.0,1.0
2018-10-04,7.28,7.32,7.03,7.25,10194,3.22983824591537,3.24758460990392,3.11892347098696,3.21652847292396,22977.1011269227,0.0,1.0
2018-10-05,7.21,7.37,7.09,7.35,21920,3.19878210893542,3.2697675648896,3.14554301696978,3.26089438289533,49407.3039731356,0.0,1.0
2018-10-08,7.81,7.97,7.77,7.77,25783,3.46497756876361,3.53596302471779,3.44723120477506,3.44723120477506,58114.4397052625,0.0,1.0
2018-10-09,7.89,7.99,7.82,7.82,35331,3.5004702967407,3.54483620671206,3.46941415976074,3.46941415976074,79635.4679139988,0.0,1.0
2018-10-10,7.6,7.78,7.49,7.78,2433,3.37180915782374,3.4516677957722,3.32300665685524,3.4516677957722,5483.9402630766,0.0,1.0
2018-10-11,7.65,7.65,7.36,7.64,6857,3.39399211280942,3.39399211280942,3.26533097389246,3.38955552181229,15455.5603715233,0.0,1.0
2018-10-12,7.5,7.81,7.22,7.81,18523,3.32744324785237,3.46497756876361,3.20321869993255,3.46497756876361,41750.524247007,0.0,1.0
2018-10-15,7.58,7.63,7.47,7.47,16020,3.36293597582947,3.38511893081515,3.31413347486097,3.31413347486097,36108.805184746,0.0,1.0
2018-10-16,7.86,7.86,7.8,7.8,14821,3.48716052374929,3.48716052374929,3.46054097776647,3.46054097776647,33406.2797530038,0.0,1.0
2018-10-17,7.96,8.05,7.86,7.86,4104,3.53152643372065,3.57145575269488,3.48716052374929,3.48716052374929,9250.34559789001,0.0,1.0
2018-10-18,7.74,7.92,7.74,7.91,4680,3.43392143178365,3.51378006973211,3.43392143178365,3.50934347873497,10548.6397168921,0.0,1.0
2018-10-19,7.7,7.85,7.69,7.78,2612,3.41617506779511,3.48272393275215,3.41173847679797,3.4516677957722,5887.40319241926,0.0,1.0
2018-10-22,7.82,7.93,7.79,7.89,7320,3.46941415976074,3.51821666072924,3.45610438676933,3.5004702967407,16499.1544289851,0.0,1.0
2018-10-23,7.85,7.85,7.65,7.74,13919,3.48272393275215,3.48272393275215,3.39399211280942,3.43392143178365,31373.1872263721,0.0,1.0
2018-10-24,7.52,7.52,7.52,7.52,263,3.33631642984665,3.33631642984665,3.33631642984665,3.33631642984665,592.797488363808,0.0,1.0
2018-10-25,7.91,8.06,7.79,7.8,16111,3.50934347873497,3.57589234369202,3.45610438676933,3.46054097776647,36313.9176236856,0.0,1.0
2018-10-26,8.06,8.08,7.8,7.94,11336,3.57589234369202,3.58476552568629,3.46054097776647,3.52265325172638,25551.149536472,0.0,1.0
2018-10-29,7.85,8.37,7.85,8.36,9988,3.48272393275215,3.71342666460325,3.48272393275215,3.70899007360611,22512.7806607518,0.0,1.0
2018-10-30,8.16,8.16,7.76,7.87,11447,3.62025825366338,3.62025825366338,3.44279461377792,3.49159711474643,25801.3416323214,0.0,1.0
2018-10-31,8.01,8.06,7.9,8.03,9947,3.55370938870634,3.57589234369202,3.50490688773783,3.56258257070061,22420.3673640867,0.0,1.0
2018-11-01,8.55,8.65,8.29,8.34,415592,3.79328530255171,3.83765121252307,3.67793393662616,3.70011689161184,936737.238722782,0.0,1.0
2018-11-02,8.84,8.87,8.61,8.87,20691,3.92194644146867,3.93525621446007,3.81990484853453,3.93525621446007,46637.1590560287,0.0,1.0
2018-11-05,8.9,8.9,8.71,8.71,360076,3.95064009374265,3.95064009374265,3.86630058612342,3.86630058612342,811179.030222427,0.004675,1.0
2018-11-06,8.6,8.7,8.5,8.68,4710,3.81747245013334,3.86186166466978,3.77308323559691,3.85298382176249,10610.6856117809,0.0,1.0
2018-11-07,8.48,8.6,8.35,8.51,18773,3.76420539268962,3.81747245013334,3.70649941379226,3.77752215705055,42291.8048810963,0.0,1.0
2018-11-08,8.44,8.63,8.3,8.45,13755,3.74644970687505,3.83078921449427,3.68430480652404,3.75088862832869,30987.2570254876,0.0,1.0
2018-11-09,8.49,8.5,8.21,8.23,95780,3.76864431414327,3.77308323559691,3.64435451344125,3.65323235634854,215773.135434475,0.0,1.0
2018-11-12,8.29,8.43,8.29,8.35,14168,3.6798658850704,3.74201078542141,3.6798658850704,3.70649941379226,31917.6632160748,0.0,1.0
2018-11-13,8.09,8.15,8.09,8.15,4107,3.59108745599753,3.61772098471939,3.59108745599753,3.61772098471939,9252.24751753382,0.0,1.0
2018-11-14,8.14,8.24,8.14,8.14,3467,3.61328206326575,3.65767127780218,3.61328206326575,3.61328206326575,7810.45584204766,0.0,1.0
2018-11-15,8.48,8.74,8.04,8.04,8002,3.76420539268962,3.87961735048435,3.56889284872931,3.56889284872931,18026.9015425629,0.0,1.0
2018-11-16,8.78,8.78,8.64,8.64,6947,3.89737303629893,3.89737303629893,3.83522813594792,3.83522813594792,15650.1980775036,0.0,1.0
2018-11-19,8.66,8.82,8.57,8.64,5968,3.8441059788552,3.9151287221135,3.80415568577241,3.83522813594792,13444.7073739084,0.0,1.0
2018-11-20,8.25,8.47,7.9,8.47,4166,3.66211019925582,3.75976647123598,3.5067479483783,3.75976647123598,9385.16268761771,0.0,1.0
2018-11-21,8.44,8.53,8.4,8.4,1507,3.74644970687505,3.78639999995784,3.72869402106048,3.72869402106048,3394.96883587131,0.0,1.0
2018-11-23,8.44,8.44,8.44,8.44,1,3.74644970687505,3.74644970687505,3.74644970687505,3.74644970687505,2.25279949294712,0.0,1.0
2018-11-26,8.08,8.35,8.05,8.35,811,3.58664853454389,3.70649941379226,3.57333177018296,3.70649941379226,1827.02038878011,0.0,1.0
2018-11-27,8.49,8.53,8.34,8.35,3038,3.76864431414327,3.78639999995784,3.70206049233861,3.70649941379226,6844.00485957335,0.0,1.0
2018-11-28,8.73,8.8,8.73,8.75,3830,3.87517842903071,3.90625087920621,3.87517842903071,3.88405627193799,8628.22205798747,0.0,1.0
2018-11-29,8.9,8.9,8.79,8.82,15173,3.95064009374265,3.95064009374265,3.90181195775257,3.9151287221135,34181.7267064866,0.0,1.0
2018-11-30,8.9,8.94,8.85,8.9,2591,3.95064009374265,3.96839577955722,3.92844548647443,3.95064009374265,5837.00348622599,0.0,1.0
2018-12-03,8.79,8.79,8.71,8.72,852,3.90181195775257,3.90181195775257,3.86630058612342,3.87073950757707,1919.38516799095,0.0,1.0
2018-12-04,8.76,8.76,8.66,8.66,549,3.89053088277028,3.89053088277028,3.84611842977062,3.84611842977062,1236.13978269607,0.004586,1.0
2018-12-06,8.67,8.67,8.21,8.22,2151,3.85055967507058,3.85055967507058,3.64626239127215,3.65070363657211,4843.23619777641,0.0,1.0
2018-12-07,8.62,8.67,8.62,8.67,500,3.82835344857075,3.85055967507058,3.82835344857075,3.85055967507058,1125.81036675416,0.0,1.0
2018-12-10,8.38,8.38,8.27,8.27,970,3.72176356137157,3.72176356137157,3.67290986307194,3.67290986307194,2184.07211150307,0.0,1.0
2018-12-11,8.37,8.37,8.29,8.36,1395,3.7173223160716,3.7173223160716,3.68179235367187,3.71288107077164,3141.01092324411,0.0,1.0
2018-12-12,8.61,8.61,8.58,8.61,740,3.82391220327079,3.82391220327079,3.81058846737089,3.82391220327079,1666.19934279616,0.0,1.0
2018-12-13,8.69,8.69,8.6,8.63,7436,3.85944216567052,3.85944216567052,3.81947095797082,3.83279469387072,16743.0517743679,0.0,1.0
2018-12-14,8.69,8.76,8.65,8.76,686,3.85944216567052,3.89053088277028,3.84167718447065,3.89053088277028,1544.61182318671,0.0,1.0
2018-12-17,8.41,8.4901,8.41,8.4901,1019,3.73508729727147,3.7706616721242,3.73508729727147,3.7706616721242,2294.40152744498,0.0,1.0
2018-12-18,8.48,8.48,8.48,8.48,137,3.76617601437123,3.76617601437123,3.76617601437123,3.76617601437123,308.47204049064,0.0,1.0
2018-12-19,8.75,8.75,8.75,8.75,273,3.88608963747031,3.88608963747031,3.88608963747031,3.88608963747031,614.692460247773,0.0,1.0
2018-12-20,8.75,8.75,8.75,8.75,100,3.88608963747031,3.88608963747031,3.88608963747031,3.88608963747031,225.162073350833,0.0,1.0
2018-12-21,8.25,8.31,8.25,8.3,36041,3.66402737247201,3.69067484427181,3.66402737247201,3.68623359897184,81150.6628563735,0.0,1.0
2018-12-24,8.6,8.6,8.27,8.27,674,3.81947095797082,3.81947095797082,3.67290986307194,3.67290986307194,1517.59237438461,0.0,1.0
2018-12-26,8.25,8.25,8.11,8.25,10991,3.74064551576437,3.74064551576437,3.6771678948908,3.74064551576437,24240.6690550765,0.172515,1.0
2018-12-27,8.3,8.43,8.2,8.26,9068,3.7633160946478,3.82225959974469,3.71797493688095,3.74517963154106,19999.4893086555,0.0,1.0
2018-12-28,8.64,8.64,8.42,8.42,73504,3.91747603105505,3.91747603105505,3.817725483968,3.817725483968,162113.196089923,0.0,1.0
2018-12-31,8.6779,8.7699,8.6779,8.7391,1171,3.93466032984869,3.97637419499418,3.93466032984869,3.96240911840199,2582.64247688968,0.0,1.0
2019-01-02,9.5205,9.5205,9.0,9.0,306890,4.31670492519209,4.31670492519209,4.08070419901568,4.08070419901568,676846.41309366,0.0,1.0
2019-01-03,9.5996,9.79,9.4,9.79,173738,4.35458292839051,4.44095242186581,4.264040119054,4.44095242186581,383002.30635783,0.00444,1.0
2019-01-04,9.6,9.83,9.48,9.75,8022,4.35476437690621,4.45909727343626,4.30032982219489,4.42280757029537,17684.3551877109,0.0,1.0
2019-01-07,9.9,9.9,9.61,9.76,3420,4.49085076368453,4.49085076368453,4.35930058979882,4.42734378318798,7539.32868885207,0.0,1.0
2019-01-08,9.55,9.62,9.55,9.62,758,4.33208331244316,4.36383680269143,4.33208331244316,4.36383680269143,1670.99741115493,0.0,1.0
2019-01-09,10.14,10.18,9.94,9.95,258111,4.59971987310719,4.61786472467763,4.50899561525497,4.51353182814758,569001.072283127,0.0,1.0
2019-01-10,10.05,10.19,9.98,10.19,6519,4.55889395707369,4.62240093757024,4.52714046682542,4.62240093757024,14371.018632347,0.0,1.0
2019-01-11,10.0,10.02,10.0,10.02,1198,4.53621289261064,4.54528531839586,4.53621289261064,4.54528531839586,2640.96952317099,0.0,1.0
2019-01-14,10.05,10.1,9.93,9.93,11786,4.55889395707369,4.58157502153674,4.50445940236236,4.50445940236236,25982.0257095937,0.0,1.0
2019-01-15,9.96,10.09,9.84,9.95,3055,4.5180680410402,4.57703880864413,4.46363348632887,4.51353182814758,6734.69273229329,0.0,1.0
2019-01-16,10.07,10.12,9.99,10.12,4312,4.56796638285891,4.59064744732196,4.53167667971803,4.59064744732196,9505.72669775735,0.0,1.0
2019-01-17,9.93,9.99,9.87,9.87,1198,4.50445940236236,4.53167667971803,4.4772421250067,4.4772421250067,2640.96952317099,0.0,1.0
2019-01-18,9.93,10.23,9.93,10.15,5114,4.50445940236236,4.64054578914068,4.50445940236236,4.6042560859998,11273.7213201139,0.0,1.0
2019-01-22,9.73,9.895,9.64,9.83,5928,4.41373514451015,4.48858265723823,4.37290922847666,4.45909727343626,13068.1697273436,0.0,1.0
2019-01-23,10.08,10.08,9.89,9.9,28879,4.57250259575152,4.57250259575152,4.48631455079192,4.49085076368453,63663.2377793447,0.0,1.0
2019-01-24,10.08,10.23,10.07,10.23,5198,4.57250259575152,4.64054578914068,4.56796638285891,4.64054578914068,11458.897814226,0.0,1.0
2019-01-25,10.31,10.35,10.19,10.23,9188,4.67683549228157,4.69498034385201,4.62240093757024,4.64054578914068,20254.7812845534,0.0,1.0
2019-01-28,10.3,10.39,10.19,10.22,3143,4.67229927938896,4.71312519542245,4.62240093757024,4.63600957624807,6928.6871546965,0.0,1.0
2019-01-29,10.41,10.54,10.4,10.54,10568,4.72219762120767,4.78116838881161,4.71766140831506,4.78116838881161,23296.9665449675,0.0,1.0
2019-01-30,10.45,10.7,10.07,10.38,62017,4.74034247277812,4.85374779509338,4.56796638285891,4.70858898252984,136715.36470659,0.0,1.0
2019-01-31,11.14,11.33,10.98,10.98,531995,5.05334116236825,5.13952920732785,4.98076175608648,4.98076175608648,1172773.44029996,0.0,1.0
2019-02-01,10.78,11.05,10.78,11.0,15000,4.89003749823427,5.01251524633475,4.89003749823427,4.9898341818717,33067.2310914564,0.0,1.0
2019-02-04,11.18,11.21,10.83,10.83,2105,5.07356496030738,5.08717917755328,4.91473242577181,4.91473242577181,4638.53329643269,0.004583,1.0
2019-02-05,11.15,11.22,11.1,11.13,3748,5.05995074306147,5.09171724996858,5.03726038098496,5.05087459823087,8259.01320428967,0.0,1.0
2019-02-06,10.49,11.25,10.33,11.25,27521,4.76043796365155,5.10533146721449,4.68782880500673,5.10533146721449,60644.6911406767,0.0,1.0
2019-02-07,10.6,10.68,10.45,10.57,2089,4.81035676021987,4.84666133954229,4.74228567399035,4.79674254297397,4603.27603622229,0.0,1.0
2019-02-08,10.66,10.82,10.44,10.8,13017,4.83758519471168,4.91019435335651,4.73774760157505,4.90111820852591,28683.9847599356,0.0,1.0
2019-02-11,10.52,10.8,10.47,10.8,4836,4.77405218089746,4.90111820852591,4.75136181882095,4.90111820852591,10656.5068985979,0.0,1.0
2019-02-12,10.91,10.91,10.66,10.8,9073,4.95103700509423,4.95103700509423,4.83758519471168,4.90111820852591,19993.0701180683,0.0,1.0
2019-02-13,10.53,10.79,10.49,10.79,2208,4.77859025331276,4.89658013611061,4.76043796365155,4.89658013611061,4865.50190903724,0.0,1.0
2019-02-14,10.95,10.95,10.56,10.56,9458,4.96918929475544,4.96918929475544,4.79220447055867,4.79220447055867,20841.4479418814,0.0,1.0
2019-02-15,10.94,11.04,10.9,10.98,27945,4.96465122234013,5.01003194649315,4.94649893267893,4.98280351200134,61579.0085362526,0.0,1.0
2019-02-19,10.8428,10.95,10.8428,10.9,23508,4.9205411584634,4.96918929475544,4.9205411584634,4.94649893267893,51801.729564152,0.0,1.0
2019-02-20,10.46,10.96,10.46,10.96,116381,4.74682374640565,4.97372736717074,4.74682374640565,4.97372736717074,256454.700034268,0.0,1.0
2019-02-21,10.49,10.54,10.38,10.52,120156,4.76043796365155,4.78312832572806,4.71051916708323,4.77405218089746,264773.209865163,0.0,1.0
2019-02-22,10.59,10.72,10.54,10.54,1585,4.80581868780457,4.8648136292035,4.78312832572806,4.78312832572806,3492.67233959422,0.0,1.0
2019-02-25,10.41,10.74,10.41,10.7,4456,4.72413338432914,4.8738897740341,4.72413338432914,4.85573748437289,9819.14696860052,0.0,1.0
2019-02-26,10.61,10.64,10.51,10.51,1017,4.81489483263518,4.82850904988108,4.76951410848216,4.76951410848216,2241.03960212449,0.0,1.0
2019-02-27,10.59,10.6,10.48,10.52,13250,4.80581868780457,4.81035676021987,4.75589989123625,4.77405218089746,29197.4186117498,0.0,1.0
2019-02-28,10.21,10.35,10.21,10.35,1691,4.63337193602311,4.69690494983733,4.63337193602311,4.69690494983733,3726.25168848821,0.0,1.0
2019-03-01,10.03,10.14,9.99,10.14,4634,4.55168663254767,4.60160542911599,4.53353434288647,4.60160542911599,10211.3839884414,0.0,1.0
2019-03-04,10.03,10.03,10.03,10.03,120,4.55168663254767,4.55168663254767,4.55168663254767,4.55168663254767,264.429451578111,0.0,1.0
2019-03-05,10.03,10.03,10.03,10.03,1,4.55168663254767,4.55168663254767,4.55168663254767,4.55168663254767,2.20357876315093,0.0,1.0
2019-03-06,9.65,9.79,9.57,9.79,28212,4.38133465499311,4.44489805931425,4.34501270966674,4.44489805931425,62137.6410244627,0.004616,1.0
2019-03-07,9.6,9.62,9.52,9.55,8100,4.35863343916413,4.36771392549572,4.32231149383776,4.33593222333515,17840.4541435612,0.0,1.0
2019-03-08,9.6,9.6,9.6,9.6,75,4.35863343916413,4.35863343916413,4.35863343916413,4.35863343916413,165.189390218159,0.0,1.0
2019-03-11,10.2,10.2,9.85,9.95,7584,4.63104802911189,4.63104802911189,4.47213951830903,4.51754194996699,16703.9511388602,0.0,1.0
2019-03-12,10.31,10.34,10.23,10.23,1737,4.68099070393564,4.69461143343303,4.64466875860928,4.64466875860928,3825.78627745257,0.0,1.0
2019-03-13,10.44,10.44,10.27,10.3,2102,4.74001386509099,4.74001386509099,4.66282973127246,4.67645046076985,4629.70797651427,0.0,1.0
2019-03-14,10.24,10.33,10.23,10.33,3847,4.64920900177507,4.69007119026724,4.64466875860928,4.69007119026724,8473.11445559011,0.0,1.0
2019-03-15,10.37,10.37,10.3,10.35,1468,4.70823216293042,4.70823216293042,4.67645046076985,4.69915167659883,3233.3069978701,0.0,1.0
2019-03-18,10.47,10.49,10.41,10.42,1047,4.75363459458838,4.76271508091997,4.7263931355936,4.7309333787594,2306.0438874455,0.0,1.0
2019-03-19,10.35,10.48,10.35,10.43,1422,4.69915167659883,4.75817483775418,4.69915167659883,4.73547362192519,3131.99083853629,0.0,1.0
2019-03-20,10.45,10.45,10.19,10.29,4608,4.74455410825679,4.74455410825679,4.62650778594609,4.67191021760405,10149.2361350037,0.0,1.0
2019-03-21,9.81,10.25,9.66,10.12,3146,4.45397854564585,4.65374924494087,4.38587489815891,4.59472608378552,6929.14428835104,0.0,1.0
2019-03-22,9.2,9.58,9.18,9.48,6169,4.17702371253229,4.34955295283254,4.1679432262007,4.30415052117458,13587.3779767443,0.0,1.0
2019-03-25,9.38,9.43,9.26,9.33,3714,4.25874808951662,4.2814493053456,4.20426517152707,4.23604687368764,8180.17860360323,0.0,1.0
2019-03-26,9.47,9.47,9.35,9.4,1487,4.29961027800878,4.29961027800878,4.24512736001923,4.26782857584821,3275.15497672537,0.0,1.0
2019-03-27,8.92,9.19,8.91,9.19,140743,4.04989690389,4.17248346936649,4.04535666072421,4.17248346936649,309990.004632992,0.0,1.0
2019-03-28,9.4,9.4,8.98,8.98,83115,4.26782857584821,4.26782857584821,4.07713836288478,4.07713836288478,183062.882239764,0.0,1.0
2019-03-29,9.53,9.59,9.53,9.59,355,4.32685173700356,4.35409319599833,4.32685173700356,4.35409319599833,781.896447032619,0.0,1.0
2019-04-01,8.3,8.5,8.09,8.5,72239,4.52208219313278,4.63104802911189,4.40766806535473,4.63104802911189,132590.18177744,0.0,1.2
2019-04-02,8.35,8.35,7.98,8.18,79013,4.54932365212756,4.54932365212756,4.34773685556622,4.45670269154532,145023.43654786,0.0,1.0
2019-04-03,7.93,8.15,7.88,8.13,40901,4.32049539657144,4.44035781614846,4.29325393757667,4.42946123255055,75071.236103477,0.0,1.0
2019-04-04,8.0,8.03,7.96,8.03,1566,4.35863343916413,4.37497831456099,4.33684027196831,4.37497831456099,2874.29538979597,0.0,1.0
2019-04-05,8.17,8.2,8.1,8.1,6224,4.45372520007719,4.47007914818029,4.41556598783663,4.41556598783663,11417.4264723649,0.004535,1.0
2019-04-08,8.2,8.2,8.11,8.11,1808,4.47007914818029,4.47007914818029,4.421017303871,4.421017303871,3316.63031202374,0.0,1.0
2019-04-09,8.07,8.1,8.01,8.06,1374,4.39921203973353,4.41556598783663,4.36650414352733,4.39376072369917,2520.49228358441,0.0,1.0
2019-04-10,8.18,8.23,8.02,8.23,189673,4.45917651611156,4.48643309628339,4.3719554595617,4.48643309628339,347939.834719291,0.0,1.0
2019-04-11,7.89,8.1,7.87,8.1,85593,4.30108835111494,4.41556598783663,4.29018571904621,4.41556598783663,157013.461447482,0.0,1.0
2019-04-12,7.77,8.0,7.71,7.96,201494,4.23567255870254,4.36105282749297,4.20296466249635,4.3392475633555,369624.506687451,0.0,1.0
2019-04-15,7.78,7.89,7.77,7.87,23107,4.24112387473691,4.30108835111494,4.23567255870254,4.29018571904621,42387.9295464228,0.0,1.0
2019-04-16,7.81,7.85,7.72,7.75,8029,4.25747782284001,4.27928308697747,4.20841597853071,4.22476992663381,14728.5535261275,0.0,1.0
2019-04-17,7.58,7.73,7.5,7.73,21367,4.13209755404959,4.21386729456508,4.08848702577466,4.21386729456508,39196.039754984,0.0,1.0
2019-04-18,7.73,7.73,7.7,7.7,632,4.21386729456508,4.21386729456508,4.19751334646198,4.19751334646198,1159.35307367201,0.0,1.0
2019-04-22,7.71,7.77,7.6,7.6,12268,4.20296466249635,4.23567255870254,4.14300018611832,4.14300018611832,22504.6574490637,0.0,1.0
2019-04-23,7.87,7.91,7.7,7.7,3960,4.29018571904621,4.31199098318367,4.19751334646198,4.19751334646198,7264.30090465375,0.0,1.0
2019-04-24,7.69,7.86,7.58,7.82,6465,4.19206203042762,4.28473440301184,4.13209755404959,4.26292913887438,11859.5215526734,0.0,1.0
2019-04-25,7.8,7.83,7.55,7.64,8206,4.25202650680564,4.26838045490874,4.11574360594649,4.16480545025578,15053.2457635325,0.0,1.0
2019-04-26,7.85,7.88,7.78,7.84,3274,4.27928308697747,4.29563703508057,4.24112387473691,4.27383177094311,6005.88918228193,0.0,1.0
2019-04-29,7.82,7.92,7.82,7.85,2213,4.26292913887438,4.31744229921804,4.26292913887438,4.27928308697747,4059.57017727241,0.0,1.0
2019-04-30,7.83,7.84,7.72,7.84,924,4.26838045490874,4.27383177094311,4.20841597853071,4.27383177094311,1695.00354441921,0.0,1.0
2019-05-01,7.83,7.83,7.83,7.83,75,4.26838045490874,4.26838045490874,4.26838045490874,4.26838045490874,137.581456527533,0.0,1.0
2019-05-02,7.89,7.89,7.74,7.74,1339,4.30108835111494,4.30108835111494,4.21931861059945,4.21931861059945,2456.28760387156,0.0,1.0
2019-05-03,7.93,7.93,7.91,7.91,35554,4.3253521587839,4.3253521587839,4.31444332610097,4.31444332610097,65183.8762833291,0.00451,1.0
2019-05-06,7.68,7.92,7.68,7.92,13693,4.18899175024721,4.31989774244244,4.18899175024721,4.31989774244244,25104.4275734833,0.0,1.0
2019-05-07,7.57,7.58,7.41,7.43,5827,4.12899317049107,4.13444758683253,4.04172250902758,4.05263134171052,10683.0862097924,0.0,1.0
2019-05-08,7.89,7.93,7.7,7.7,2974,4.30353449341803,4.3253521587839,4.19990058293015,4.19990058293015,5452.46239710358,0.0,1.0
2019-05-09,7.66,7.66,7.66,7.66,583,4.17808291756428,4.17808291756428,4.17808291756428,4.17808291756428,1068.85863399845,0.0,1.0
2019-05-10,7.53,7.66,7.46,7.63,2736,4.10717550512519,4.17808291756428,4.06899459073492,4.16171966853987,5016.11873519684,0.0,1.0
2019-05-13,7.28,7.37,7.27,7.37,2589,3.9708150965885,4.01990484366171,3.96536068024703,4.01990484366171,4746.61235578385,0.0,1.0
2019-05-14,7.28,7.35,7.22,7.35,12236,3.9708150965885,4.00899601097878,3.9380885985397,4.00899601097878,22433.1976768525,0.0,1.0
2019-05-15,7.08,7.27,7.04,7.27,2037,3.86172676975915,3.96536068024703,3.83990910439328,3.96536068024703,3734.58840043711,0.0,1.0
2019-05-16,6.93,7.05,6.88,7.0,2662,3.77991052463713,3.84536352073474,3.75263844292979,3.81809143902741,4880.44885712499,0.0,1.0
2019-05-17,6.79,6.98,6.74,6.91,8121,3.70354869585658,3.80718260634447,3.67627661414924,3.7690016919542,14888.8524300196,0.0,1.0
2019-05-20,7.07,7.07,6.91,6.91,1482,3.85627235341768,3.85627235341768,3.7690016919542,3.7690016919542,2717.06431489828,0.0,1.0
2019-05-21,7.28,7.5,7.12,7.12,190044,3.9708150965885,4.09081225610079,3.88354443512502,3.88354443512502,348422.247409264,0.0,1.0
2019-05-22,7.46,7.56,7.37,7.48,29108,4.06899459073492,4.1235387541496,4.01990484366171,4.07990342341786,53365.929877233,0.0,1.0
2019-05-23,7.48,7.48,7.26,7.29,2644,4.07990342341786,4.07990342341786,3.95990626390557,3.97626951292997,4847.44807597237,0.0,1.0
2019-05-24,7.42,7.44,7.35,7.43,14557,4.04717692536905,4.05808575805199,4.00899601097878,4.05263134171052,26688.4650688086,0.0,1.0
2019-05-28,7.74,7.8,7.39,7.56,82589,4.22171824829602,4.25444474634482,4.03081367634465,4.1235387541496,151416.750811831,0.0,1.0
2019-05-29,7.98,8.08,7.77,7.79,168557,4.35262424049124,4.40716840390592,4.23808149732042,4.24899033000336,309028.481596701,0.0,1.0
2019-05-30,8.1,8.15,7.97,7.97,53309,4.41807723658885,4.44534931829619,4.34716982414977,4.34716982414977,97735.4801369182,0.0,1.0
2019-05-31,8.21,8.34,8.21,8.31,4575,4.478075816345,4.54898322878408,4.478075816345,4.53261997975968,8387.69854295523,0.0,1.0
2019-06-03,8.28,8.38,8.27,8.31,2949,4.51625673073527,4.57080089414995,4.51080231439381,4.53261997975968,5406.62797883606,0.0,1.0
2019-06-04,8.35,8.35,8.35,8.35,290,4.55676449913682,4.55676449913682,4.55676449913682,4.55676449913682,531.407756634933,0.004266,1.0
2019-06-05,8.2,8.35,8.2,8.3,1911,4.47490645424214,4.55676449913682,4.47490645424214,4.52947848417193,3501.7938721702,0.0,1.0
2019-06-06,8.43,8.43,8.34,8.39,173605,4.60042212308064,4.60042212308064,4.55130729614384,4.57859331110873,318120.839967612,0.0,1.0
2019-06-07,8.48,8.55,8.38,8.43,33067,4.62770813804554,4.66590855899638,4.57313610811575,4.60042212308064,60593.3113401631,0.0,1.0
2019-06-10,8.38,8.4,8.22,8.4,3337,4.57313610811575,4.58405051410171,4.4858208602281,4.58405051410171,6114.85408238197,0.0,1.0
2019-06-11,8.49,8.5,8.35,8.39,14382,4.63316534103851,4.63862254403149,4.55676449913682,4.57859331110873,26354.1598480124,0.0,1.0
2019-06-12,8.35,8.58,8.33,8.52,54962,4.55676449913682,4.68228016797532,4.54585009315086,4.64953695001745,100714.596966101,0.0,1.0
2019-06-13,8.32,8.46,8.21,8.37,40892,4.54039289015788,4.61679373205958,4.48036365723512,4.56767890512277,74932.1585666058,0.0,1.0
2019-06-14,8.11,8.2,8.11,8.15,6965,4.42579162730534,4.47490645424214,4.42579162730534,4.44762043927725,12762.948361939,0.0,1.0
2019-06-17,8.15,8.25,8.15,8.22,7007,4.44762043927725,4.50219246920704,4.44762043927725,4.4858208602281,12839.9108646241,0.0,1.0
2019-06-18,8.35,8.38,8.35,8.35,2921,4.55676449913682,4.57313610811575,4.55676449913682,4.55676449913682,5352.55881769186,0.0,1.0
2019-06-19,8.31,8.31,8.21,8.21,600,4.53493568716491,4.53493568716491,4.48036365723512,4.48036365723512,1099.46432407227,0.0,1.0
2019-06-20,8.62,8.62,8.47,8.47,1294,4.70410897994723,4.70410897994723,4.62225093505256,4.62225093505256,2371.17805891587,0.0,1.0
2019-06-21,8.67,8.73,8.67,8.67,1857,4.73139499491212,4.76413821286999,4.73139499491212,4.73139499491212,3402.84208300369,0.0,1.0
2019-06-24,8.72,8.75,8.71,8.71,2931,4.75868100987701,4.77505261885595,4.75322380688403,4.75322380688403,5370.88322309307,0.0,1.0
2019-06-25,8.55,8.74,8.5,8.74,3357,4.66590855899638,4.76959541586297,4.63862254403149,4.76959541586297,6151.50289318438,0.0,1.0
2019-06-26,8.58,8.7,8.57,8.68,6080,4.68228016797532,4.74776660389106,4.67682296498234,4.7368521979051,11141.2384839324,0.0,1.0
2019-06-27,8.52,8.52,8.47,8.49,73197,4.64953695001745,4.64953695001745,4.62225093505256,4.63316534103851,134129.150215197,0.0,1.0
2019-06-28,8.91,8.91,8.71,8.71,3541,4.8623678667436,4.8623678667436,4.75322380688403,4.75322380688403,6488.67195256654,0.0,1.0
2019-07-01,8.72,8.9,8.7,8.9,3639,4.78314837949603,4.88188309375168,4.77217785568985,4.88188309375168,6634.14083828681,0.044835,1.0
2019-07-02,8.85,8.85,8.54,8.68,5510,4.8568862067331,4.8568862067331,4.68675798932211,4.76359008750772,10040.0746330847,0.004429,1.0
2019-07-03,8.64,8.74,8.58,8.65,2370,4.74163805945469,4.79651812958727,4.70871001737514,4.74712606646795,4318.5076008005,0.0,1.0
2019-07-05,9.14,9.23,8.95,8.95,4218,5.01603841011758,5.0654304732369,4.91176627686568,4.91176627686568,7685.85023636139,0.0,1.0
2019-07-08,9.19,9.25,9.14,9.14,9052,5.04347844518387,5.07640648726341,5.01603841011758,5.01603841011758,16494.1480179097,0.0,1.0
2019-07-09,9.26,9.38,9.23,9.38,1556,5.08189449427667,5.14775057843577,5.0654304732369,5.14775057843577,2835.27334466058,0.0,1.0
2019-07-10,9.42,9.48,9.27,9.38,40783,5.1697026064888,5.20263064856834,5.08738250128993,5.14775057843577,74312.9516807791,0.0,1.0
2019-07-11,9.1,9.32,9.09,9.32,10876,4.99408638206455,5.11482253635622,4.98859837505129,5.11482253635622,19817.7589309309,0.0,1.0
2019-07-12,9.08,9.24,9.07,9.23,11413,4.98311036803803,5.07091848025016,4.97762236102477,5.0654304732369,20796.2562227578,0.0,1.0
2019-07-15,8.9,9.08,8.9,9.08,88403,4.88432624179939,4.98311036803803,4.88432624179939,4.98311036803803,161083.97782007,0.0,1.0
2019-07-16,8.94,9.01,8.88,8.95,35630,4.90627826985242,4.94469431894523,4.87335022777288,4.91176627686568,64923.3864204733,0.0,1.0
2019-07-17,8.96,8.99,8.93,8.99,4702,4.91725428387894,4.93371830491871,4.90079026283917,4.93371830491871,8567.77330757972,0.0,1.0
2019-07-18,9.07,9.07,9.01,9.01,36027,4.97762236102477,4.97762236102477,4.94469431894523,4.94469431894523,65646.7819974851,0.0,1.0
2019-07-19,9.06,9.11,9.04,9.09,2080,4.97213435401152,4.99957438907781,4.961158339985,4.98859837505129,3790.08262011183,0.0,1.0
2019-07-22,9.19,9.19,9.09,9.09,1349,5.04347844518387,5.04347844518387,4.98859837505129,4.98859837505129,2458.08723775522,0.0,1.0
2019-07-23,9.13,9.15,9.05,9.15,2975,5.01055040310432,5.02152641713084,4.96664634699826,5.02152641713084,5420.91143982341,0.0,1.0
2019-07-24,9.26,9.26,9.24,9.26,1354,5.08189449427667,5.08189449427667,5.07091848025016,5.08189449427667,2467.19801328433,0.0,1.0
2019-07-25,8.7,9.17,8.7,9.17,4649,4.77456610153424,5.03250243115735,4.77456610153424,5.03250243115735,8471.1990869711,0.0,1.0
2019-07-26,8.78,8.82,8.7,8.82,3661,4.8184701576403,4.84042218569333,4.77456610153424,4.84042218569333,6670.90984241798,0.0,1.0
2019-07-29,8.58,8.6,8.55,8.55,836,4.70871001737514,4.71968603140166,4.69224599633537,4.69224599633537,1523.32166846802,0.0,1.0
2019-07-30,8.4,8.44,8.36,8.36,1747,4.60992589113651,4.63187791918954,4.58797386308347,4.58797386308347,3183.30496987277,0.0,1.0
2019-07-31,8.23,8.35,8.17,8.35,2456,4.51662977191112,4.58248585607022,4.48370172983158,4.58248585607022,4475.21293990128,0.0,1.0
2019-08-01,8.08,8.34,8.08,8.28,7115,4.43430966671226,4.57699784905696,4.43430966671226,4.54406980697741,12964.6335779306,0.0,1.0
2019-08-02,8.0754,8.0754,8.0754,8.0754,560,4.43431076431366,4.43431076431366,4.43431076431366,4.43431076431366,1019.82568213167,0.004602,1.0
2019-08-05,7.51,7.81,7.51,7.81,5944,4.12384201897065,4.28857605434897,4.12384201897065,4.28857605434897,10824.7211689119,0.0,1.0
2019-08-06,7.6,7.78,7.6,7.78,15340,4.17326222958415,4.27210265081114,4.17326222958415,4.27210265081114,27935.9392212497,0.0,1.0
2019-08-07,7.87,7.87,7.54,7.63,16742,4.32152286142464,4.32152286142464,4.14031542250848,4.18973563312198,30489.145661158,0.0,1.0
2019-08-08,7.92,7.97,7.9,7.96,3555,4.34897853398769,4.37643420655074,4.33799626496247,4.37094307203813,6474.0719642466,0.0,1.0
2019-08-09,7.82,7.96,7.8,7.93,2493,4.29406718886158,4.37094307203813,4.28308491983636,4.3544696685003,4540.04540277547,0.0,1.0
2019-08-12,7.54,7.6,7.45,7.46,5773,4.14031542250848,4.17326222958415,4.09089521189499,4.0963863464076,10513.3101124038,0.0,1.0
2019-08-13,7.66,7.76,7.48,7.48,13958,4.20620903665981,4.26112038178592,4.10736861543282,4.10736861543282,25419.155127132,0.0,1.0
2019-08-14,7.31,7.47,7.3,7.43,2835,4.01401932871844,4.10187748092021,4.00852819420583,4.07991294286976,5162.86751579159,0.0,1.0
2019-08-15,7.35,7.41,7.19,7.35,7185,4.03598386676888,4.06893067384454,3.94812571456711,4.03598386676888,13084.7277252073,0.0,1.0
2019-08-16,7.29,7.41,7.29,7.36,2179,4.00303705969321,4.06893067384454,4.00303705969321,4.04147500128149,3968.21457386593,0.0,1.0
2019-08-19,7.12,7.34,7.1,7.33,2294,3.90968777297883,4.03049273225627,3.89870550395361,4.02500159774366,4177.64306216082,0.0,1.0
2019-08-20,7.2,7.2,7.05,7.05,3357,3.95361684907972,3.95361684907972,3.87124983139056,3.87124983139056,6113.49074092147,0.0,1.0
2019-08-21,7.18,7.23,7.14,7.19,4774,3.9426345800545,3.97009025261755,3.92067004200405,3.94812571456711,8694.01394017251,0.0,1.0
2019-08-22,7.12,7.24,7.09,7.22,9259,3.90968777297883,3.97558138713016,3.893214369441,3.96459911810494,16861.7249836735,0.0,1.0
2019-08-23,6.9,7.04,6.74,6.94,1125069,3.7888828137014,3.86575869687795,3.70102466149963,3.81084735175184,2048882.60780393,0.0,1.0
2019-08-26,6.7,6.83,6.7,6.83,1218,3.67906012344918,3.75044487211312,3.67906012344918,3.75044487211312,2218.12085863639,0.0,1.0
2019-08-27,6.77,6.86,6.68,6.81,3870,3.71749806503746,3.76691827565095,3.66807785442396,3.7394626030879,7047.72391044566,0.0,1.0
2019-08-28,6.65,6.87,6.65,6.77,10684,3.65160445088613,3.77240941016356,3.65160445088613,3.71749806503746,19456.8171212407,0.0,1.0
2019-08-29,6.88,6.88,6.74,6.74,4530,3.77790054467618,3.77790054467618,3.70102466149963,3.70102466149963,8249.66132152942,0.0,1.0
2019-08-30,7.13,7.13,7.04,7.04,548,3.91517890749144,3.91517890749144,3.86575869687795,3.86575869687795,997.972274657424,0.0,1.0
2019-09-03,6.99,7.1,6.99,7.03,7726,3.84068562757991,3.90112560169061,3.84068562757991,3.86266379998381,14061.2237596831,0.004339,1.0
2019-09-04,7.23,7.23,7.07,7.09,9505,3.97255466200326,3.97255466200326,3.8846419723877,3.89563105858964,17298.9815992477,0.0,1.0
2019-09-05,7.43,7.46,7.36,7.38,229531,4.08244552402271,4.09892915332563,4.0439837223159,4.05497280851785,417743.560805568,0.0,1.0
2019-09-06,7.62,7.64,7.5,7.5,3787,4.18684184294119,4.19783092914314,4.12090732572952,4.12090732572952,6892.2928265493,0.0,1.0
2019-09-09,7.75,7.81,7.71,7.76,2121,4.25827090325384,4.29123816185968,4.23629273084995,4.26376544635481,3860.19357937973,0.0,1.0
2019-09-10,7.63,7.73,7.56,7.6,3275,4.19233638604217,4.24728181705189,4.15387458433536,4.17585275673925,5960.45920436992,0.0,1.0
2019-09-11,7.62,7.72,7.62,7.62,2163,4.18684184294119,4.24178727395092,4.18684184294119,4.18684184294119,3936.63305619914,0.0,1.0
2019-09-12,7.64,7.73,7.64,7.73,842,4.19783092914314,4.24728181705189,4.19783092914314,4.24728181705189,1532.42951147465,0.0,1.0
2019-09-13,7.68,7.77,7.49,7.77,2500,4.21980910154703,4.26925998945578,4.11541278262855,4.26925998945578,4549.96885829766,0.0,1.0
2019-09-16,7.42,7.54,7.42,7.5,10649,4.07695098092174,4.14288549813341,4.07695098092174,4.12090732572952,19381.0473488047,0.0,1.0
2019-09-17,7.52,7.54,7.38,7.38,714,4.13189641193147,4.14288549813341,4.05497280851785,4.05497280851785,1299.47110592981,0.0,1.0
2019-09-18,7.73,7.75,7.55,7.6,2493,4.24728181705189,4.25827090325384,4.14838004123439,4.17585275673925,4537.22894549443,0.0,1.0
2019-09-19,7.53,8.14,7.53,7.68,5613,4.13739095503244,4.47255808419178,4.13739095503244,4.21980910154703,10215.5900806499,0.0,1.0
2019-09-20,7.5,7.5,7.45,7.5,1098,4.12090732572952,4.12090732572952,4.09343461022466,4.12090732572952,1998.34632256433,0.0,1.0
2019-09-23,7.54,7.54,7.45,7.51,629,4.14288549813341,4.14288549813341,4.09343461022466,4.1264018688305,1144.77216474769,0.0,1.0
2019-09-24,7.49,7.54,7.49,7.54,1294,4.11541278262855,4.14288549813341,4.11541278262855,4.14288549813341,2355.06388105487,0.0,1.0
2019-09-25,7.52,7.52,7.38,7.43,5045,4.13189641193147,4.13189641193147,4.05497280851785,4.08244552402271,9181.83715604466,0.0,1.0
2019-09-26,7.62,7.65,7.56,7.57,3355,4.18684184294119,4.20332547224411,4.15387458433536,4.15936912743633,6106.05820783546,0.0,1.0
2019-09-27,7.62,7.64,7.57,7.62,3407,4.18684184294119,4.19783092914314,4.15936912743633,4.18684184294119,6200.69756008805,0.0,1.0
2019-09-30,7.57,7.62,7.54,7.59,12321,4.15936912743633,4.18684184294119,4.14288549813341,4.17035821363828,22424.0665212342,0.0,1.0
2019-10-01,7.37,7.53,7.37,7.51,7743,4.04947826541688,4.13739095503244,4.04947826541688,4.1264018688305,14092.1635479195,0.0,1.0
2019-10-02,7.19,7.25,7.15,7.25,1881,3.95286551625523,3.98585187661341,3.93087460934978,3.98585187661341,3421.41414737843,0.004166,1.0
2019-10-03,7.19,7.24,7.14,7.16,1861,3.95286551625523,3.98035414988705,3.92537688262342,3.93637233607614,3385.03547489169,0.0,1.0
2019-10-04,7.34,7.34,7.2,7.21,2596,4.03533141715068,4.03533141715068,3.9583632429816,3.96386096970796,4721.95168877959,0.0,1.0
2019-10-07,7.29,7.39,7.29,7.34,1319,4.00784278351887,4.0628200507825,4.00784278351887,4.03533141715068,2399.17345050088,0.0,1.0
2019-10-08,7.29,7.41,7.26,7.26,5202,4.00784278351887,4.07381550423523,3.99134960333978,3.99134960333978,9462.09271380254,0.0,1.0
2019-10-09,7.45,7.45,7.28,7.28,450,4.09580641114068,4.09580641114068,4.0023450567925,4.0023450567925,818.520130951778,0.0,1.0
2019-10-10,7.38,7.56,7.38,7.52,2838,4.05732232405614,4.15628140513068,4.05732232405614,4.13429049822522,5162.13362586921,0.0,1.0
2019-10-11,7.47,7.6,7.47,7.6,313,4.10680186459341,4.17827231203613,4.10680186459341,4.17827231203613,569.326224417569,0.0,1.0
2019-10-14,7.64,7.64,7.55,7.55,757,4.20026321894158,4.20026321894158,4.15078367840431,4.15078367840431,1376.93275362332,0.0,1.0
2019-10-15,7.71,7.71,7.61,7.61,465,4.23874730602613,4.23874730602613,4.18377003876249,4.18377003876249,845.804135316836,0.0,1.0
2019-10-16,7.8,7.85,7.38,7.62,37572,4.2882268465634,4.31571548019521,4.05732232405614,4.18926776548886,68340.9741336004,0.0,1.0
2019-10-17,7.83,8.04,7.79,7.99,4986,4.30472002674249,4.42017228799612,4.28272911983703,4.3926836543643,9069.20305094569,0.0,1.0
2019-10-18,7.59,7.59,7.59,7.59,397,4.30050052148,4.30050052148,4.30050052148,4.30050052148,700.669604607561,0.232325,1.0
2019-10-21,7.61,7.64,7.5,7.52,1638,4.3118325386644,4.32883056444101,4.2495064441502,4.2608384613346,2890.92396057225,0.0,1.0
2019-10-22,8.1,8.1,7.65,7.65,4369,4.58946695968222,4.58946695968222,4.33449657303321,4.33449657303321,7710.89547236884,0.0,1.0
2019-10-23,8.14,8.18,8.0,8.0,2260,4.61213099405102,4.63479502841982,4.53280687376022,4.53280687376022,3988.69850481885,0.0,1.0
2019-10-24,8.15,8.21,8.15,8.15,14000,4.61779700264322,4.65179305419642,4.61779700264322,4.61779700264322,24708.7517997628,0.0,1.0
2019-10-25,8.23,8.29,8.21,8.21,3278,4.66312507138082,4.69712112293402,4.65179305419642,4.65179305419642,5785.37774283018,0.0,1.0
2019-10-28,8.52,8.52,8.38,8.39,6729,4.82743932055463,4.82743932055463,4.74811520026383,4.75378120885603,11876.0850614717,0.0,1.0
2019-10-29,8.39,8.49,8.37,8.44,6596,4.75378120885603,4.81044129477803,4.74244919167162,4.78211125181703,11641.351919374,0.0,1.0
2019-10-30,8.5,8.5,8.23,8.28,2235,4.81610730337023,4.81610730337023,4.66312507138082,4.69145511434182,3944.57573374785,0.0,1.0
2019-10-31,8.15,8.22,8.06,8.22,18944,4.61779700264322,4.65745906278862,4.56680292531342,4.65745906278862,33434.4710067648,0.0,1.0
2019-11-01,8.09,8.25,8.09,8.19,6607,4.58380095109002,4.67445708856522,4.58380095109002,4.64046103701202,11660.7659386452,0.0,1.0
2019-11-04,8.06,8.16,8.06,8.15,5171,4.56914468666457,4.62583382669763,4.56914468666457,4.62016491269433,9121.67656271457,0.004133,1.0
2019-11-05,8.16,8.18,8.16,8.16,1987,4.62583382669763,4.63717165470424,4.62583382669763,4.62583382669763,3505.08051249542,0.0,1.0
2019-11-06,8.01,8.12,7.97,8.0,15634,4.54080011664804,4.60315817068441,4.51812446063482,4.53513120264474,27578.4744501024,0.0,1.0
2019-11-07,8.0,8.05,8.0,8.0,541,4.53513120264474,4.56347577266127,4.53513120264474,4.53513120264474,954.327406774043,0.0,1.0
2019-11-08,7.55,7.8,7.55,7.8,4025,4.28003007249597,4.42175292257862,4.28003007249597,4.42175292257862,7100.125346147,0.0,1.0
2019-11-11,7.68,7.69,7.6,7.6,8112,4.35372595453895,4.35939486854225,4.3083746425125,4.3083746425125,14309.6190827191,0.0,1.0
2019-11-12,7.56,7.69,7.51,7.69,4332,4.28569898649928,4.35939486854225,4.25735441648275,4.35939486854225,7641.67527938106,0.0,1.0
2019-11-13,7.44,7.49,7.44,7.46,1721,4.21767201845961,4.24601658847614,4.21767201845961,4.22900984646622,3035.85483744571,0.0,1.0
2019-11-14,7.47,7.48,7.44,7.47,3164,4.23467876046952,4.24034767447283,4.21767201845961,4.23467876046952,5581.31592427555,0.0,1.0
2019-11-15,7.66,7.85,7.64,7.85,2961,4.34238812653234,4.45009749259515,4.33105029852572,4.45009749259515,5223.22264594813,0.0,1.0
2019-11-18,7.43,7.5,7.38,7.5,4297,4.2120031044563,4.25168550247944,4.18365853443977,4.25168550247944,7579.93505897978,0.0,1.0
2019-11-19,7.33,7.35,7.28,7.3,2772,4.15531396442324,4.16665179242985,4.12696939440671,4.13830722241332,4889.82545578123,0.0,1.0
2019-11-20,7.4,7.94,7.35,7.94,2572,4.19499636244638,4.5011177186249,4.16665179242985,4.5011177186249,4537.02419634536,0.0,1.0
2019-11-21,7.41,7.43,7.36,7.43,2957,4.20066527644969,4.2120031044563,4.17232070643316,4.2120031044563,5216.16662075942,0.0,1.0
2019-11-22,7.53,7.53,7.45,7.45,2402,4.26869224448936,4.26869224448936,4.22334093246291,4.22334093246291,4237.14312582486,0.0,1.0
2019-11-25,7.45,7.49,7.45,7.49,1826,4.22334093246291,4.24601658847614,4.22334093246291,4.24601658847614,3221.07549864954,0.0,1.0
2019-11-26,7.19,7.19,7.12,7.12,297,4.07594916837696,4.07594916837696,4.03626677035382,4.03626677035382,523.909870262275,0.0,1.0
2019-11-27,7.23,7.23,7.11,7.15,1326,4.09862482439018,4.09862482439018,4.03059785635051,4.05327351236373,2339.07235005986,0.0,1.0
2019-11-29,7.23,7.23,7.23,7.23,333,4.09862482439018,4.09862482439018,4.09862482439018,4.09862482439018,587.414096960733,0.0,1.0
2019-12-02,7.46,7.46,7.38,7.4,2729,4.22900984646622,4.22900984646622,4.18365853443977,4.19499636244638,4813.97318500252,0.0,1.0
2019-12-03,7.44,7.45,7.32,7.32,4448,4.22000194211496,4.22567398773609,4.1519373946615,4.1519373946615,7841.96795497553,0.00411,1.0
2019-12-04,7.56,7.63,7.5,7.51,7040,4.28806648956843,4.32777080891629,4.2540342158417,4.25970626146282,12411.7478424073,0.0,1.0
2019-12-05,7.73,7.73,7.54,7.7,9665,4.38449126512751,4.38449126512751,4.27672239832619,4.36747512826414,17039.7077978504,0.0,1.0
2019-12-06,7.78,7.78,7.71,7.76,4731,4.41285149323312,4.41285149323312,4.37314717388527,4.40150740199088,8340.90611398138,0.0,1.0
2019-12-09,7.73,7.75,7.7,7.7,1632,4.38449126512751,4.39583535636975,4.36747512826414,4.36747512826414,2877.2688180126,0.0,1.0
2019-12-10,7.67,7.73,7.65,7.73,3672,4.35045899140078,4.38449126512751,4.33911490015853,4.38449126512751,6473.85484052834,0.0,1.0
2019-12-11,7.67,7.75,7.64,7.7,18295,4.35045899140078,4.39583535636975,4.33344285453741,4.36747512826414,32254.6770989831,0.0,1.0
2019-12-12,7.82,7.83,7.75,7.8,3202,4.43553967571761,4.44121172133873,4.39583535636975,4.42419558447537,5645.22962945855,0.0,1.0
2019-12-13,7.84,7.95,7.82,7.9,3884,4.44688376695986,4.5092762687922,4.43553967571761,4.48091604068659,6847.61770169174,0.0,1.0
2019-12-16,7.91,8.0,7.91,7.96,4054,4.48658808630771,4.53763649689781,4.48658808630771,4.51494831441332,7147.33320356807,0.0,1.0
2019-12-17,7.98,8.05,7.86,7.92,11468,4.52629240565557,4.56599672500342,4.4582278582021,4.49226013192883,20218.4551501032,0.0,1.0
2019-12-18,8.35,8.35,8.1,8.1,4938,4.73615809363709,4.73615809363709,4.59435695310903,4.59435695310903,8705.85381332489,0.0,1.0
2019-12-19,8.37,8.37,8.18,8.3,33652,4.74750218487933,4.74750218487933,4.63973331807801,4.70779786553148,59329.5651125981,0.0,1.0
2019-12-20,8.11,8.48,8.08,8.48,5960,4.66884509222842,4.88185035537571,4.65157439521648,4.88185035537571,10352.7958296277,0.121325,1.0
2019-12-23,8.25,8.25,8.19,8.2,3403,4.74944167828415,4.74944167828415,4.71490028426027,4.72065718326425,5911.16849131258,0.0,1.0
2019-12-24,8.24,8.24,8.24,8.24,292,4.74368477928017,4.74368477928017,4.74368477928017,4.74368477928017,507.21751380055,0.0,1.0
2019-12-26,8.4,8.85,8.32,8.32,6494,4.83579516334387,5.094855618523,4.78973997131202,4.78973997131202,11280.3785432218,0.0,1.0
2019-12-27,8.37,8.44,8.37,8.38,3258,4.81852446633192,4.85882275935979,4.81852446633192,4.8242813653359,5659.29678069244,0.0,1.0
2019-12-30,8.45,8.48,8.44,8.46,2449,4.86457965836377,4.88185035537571,4.85882275935979,4.87033655736775,4254.02634006009,0.0,1.0
2019-12-31,8.68,8.68,8.35,8.35,516,4.99698833545533,4.99698833545533,4.80701066832396,4.80701066832396,896.315880551656,0.0,1.0
2020-01-02,8.71,8.71,8.52,8.52,2189,5.01425903246727,5.01425903246727,4.90487795139163,4.90487795139163,3802.39430722399,0.0,1.0
2020-01-03,8.69,8.69,8.23,8.64,4791,5.0051890380865,5.0051890380865,4.74024232260666,4.97639048205608,8318.12538611264,0.004245,1.0
2020-01-06,8.5,8.55,8.37,8.4,5858,4.89575452517091,4.92455308120133,4.82087827949183,4.83815741311008,10170.6488231784,0.0,1.0
2020-01-07,8.29,8.34,8.29,8.34,616,4.77480058984316,4.80359914587358,4.77480058984316,4.80359914587358,1069.49806675963,0.0,1.0
2020-01-08,8.29,8.29,8.29,8.29,212,4.77480058984316,4.77480058984316,4.77480058984316,4.77480058984316,368.074009988704,0.0,1.0
2020-01-09,8.06,8.15,8.02,8.03,12552,4.64232723210324,4.69416463295799,4.61928838727891,4.62504809848499,21792.7593083878,0.0,1.0
2020-01-10,7.96,8.11,7.89,8.11,5457,4.58473012004241,4.67112578813366,4.54441214159982,4.67112578813366,9474.43336088847,0.0,1.0
2020-01-13,7.91,7.95,7.91,7.95,1791,4.55593156401199,4.57897040883632,4.55593156401199,4.57897040883632,3109.53090514042,0.0,1.0
2020-01-14,7.9,7.9,7.9,7.9,1124,4.55017185280591,4.55017185280591,4.55017185280591,4.55017185280591,1951.48673220426,0.0,1.0
2020-01-15,7.9,7.9,7.9,7.9,20,4.55017185280591,4.55017185280591,4.55017185280591,4.55017185280591,34.7239632064815,0.0,1.0
2020-01-16,7.79,7.79,7.79,7.79,203,4.48681502953899,4.48681502953899,4.48681502953899,4.48681502953899,352.448226545787,0.0,1.0
2020-01-17,8.05,8.05,7.9,7.9,1045,4.63656752089716,4.63656752089716,4.55017185280591,4.55017185280591,1814.32707753866,0.0,1.0
2020-01-21,7.6,7.82,7.6,7.82,4286,4.3773805166234,4.50409416315724,4.3773805166234,4.50409416315724,7441.34531514899,0.0,1.0
2020-01-22,7.68,7.68,7.62,7.63,1015,4.42345820627207,4.42345820627207,4.38889993903557,4.39465965024166,1762.24113272894,0.0,1.0
2020-01-23,7.9,7.94,7.61,7.61,1621,4.55017185280591,4.57321069763024,4.38314022782949,4.38314022782949,2814.37721788532,0.0,1.0
2020-01-24,7.83,7.91,7.83,7.83,915,4.50985387436332,4.55593156401199,4.50985387436332,4.50985387436332,1588.62131669653,0.0,1.0
2020-01-27,7.5,7.59,7.48,7.56,7705,4.31978340456257,4.37162080541732,4.3082639821504,4.35434167179907,13377.406825297,0.0,1.0
2020-01-28,7.64,7.64,7.59,7.59,811,4.40041936144774,4.40041936144774,4.37162080541732,4.37162080541732,1408.05670802282,0.0,1.0
2020-01-29,7.43,7.47,7.35,7.47,5061,4.27946542611999,4.30250427094432,4.23338773647132,4.30250427094432,8786.89888940013,0.0,1.0
2020-01-30,7.31,7.32,7.26,7.29,1604,4.21034889164699,4.21610860285307,4.18155033561657,4.19882946923482,2784.86184915981,0.0,1.0
2020-01-31,7.2,7.25,7.2,7.25,560,4.14699206838007,4.17579062441049,4.14699206838007,4.17579062441049,972.270969781481,0.0,1.0
2020-02-03,7.37,7.43,7.37,7.39,556,4.24490715888349,4.27946542611999,4.24490715888349,4.25642658129565,965.326177140184,0.0,1.0
2020-02-04,7.38,7.43,7.35,7.43,3639,4.25310265195862,4.28191771057623,4.23581361678806,4.28191771057623,6314.40672790545,0.004229,1.0
2020-02-05,7.65,7.65,7.65,7.65,850,4.40870396849369,4.40870396849369,4.40870396849369,4.40870396849369,1474.92325328926,0.0,1.0
2020-02-06,7.36,7.51,7.36,7.5,1072,4.24157662851158,4.3280218043644,4.24157662851158,4.32225879264088,1860.13850297187,0.0,1.0
2020-02-07,7.5,7.61,7.25,7.34,1840,4.32225879264088,4.38565192159961,4.17818349955285,4.23005060506454,3192.7750424144,0.0,1.0
2020-02-10,7.39,7.41,7.32,7.35,1079,4.25886566368214,4.27039168712919,4.2185245816175,4.23581361678806,1872.28492976367,0.0,1.0
2020-02-11,7.41,7.51,7.37,7.51,3843,4.27039168712919,4.3280218043644,4.2473396402351,4.3280218043644,6668.38830869486,0.0,1.0
2020-02-12,7.42,7.46,7.28,7.34,2376,4.27615469885271,4.29920674574679,4.19547253472341,4.23005060506454,4122.84429390033,0.0,1.0
2020-02-13,7.2,7.2,7.15,7.18,495,4.14936844093524,4.14936844093524,4.12055338231764,4.1378424174882,858.925894562571,0.0,1.0
2020-02-14,7.28,7.28,7.11,7.19,1769,4.19547253472341,4.19547253472341,4.09750133542355,4.14360542921172,3069.57557066907,0.0,1.0
2020-02-18,6.88,6.88,6.8,6.83,18851,3.97283528951917,3.97283528951917,3.92663953033871,3.94396294003138,32645.4208514889,0.013679,1.0
2020-02-19,6.97,7.02,6.96,6.96,5163,4.02480551859718,4.05367786808497,4.01903104869962,4.01903104869962,8941.08046555818,0.0,1.0
2020-02-20,6.76,6.84,6.76,6.82,4646,3.90354165074849,3.94973740992894,3.90354165074849,3.93818847013383,8045.76018651622,0.0,1.0
2020-02-21,6.6,6.67,6.6,6.67,10595,3.81115013238757,3.85157142167047,3.81115013238757,3.85157142167047,18348.0045579293,0.0,1.0
2020-02-24,6.54,6.58,6.54,6.54,7330,3.77650331300223,3.79960119259246,3.77650331300223,3.77650331300223,12693.8058904787,0.0,1.0
2020-02-25,6.26,6.7,6.1,6.7,3382,3.61481815587064,3.86889483136314,3.52242663750973,3.86889483136314,5856.8146687038,0.0,1.0
2020-02-26,6.12,6.35,5.57,5.92,12245,3.53397557730484,3.66678838494865,3.21637973293921,3.4184861793537,21205.4097038079,0.0,1.0
2020-02-27,6.04,6.14,6.04,6.14,1363,3.48777981812439,3.54552451709996,3.48777981812439,3.54552451709996,2360.38982656513,0.0,1.0
2020-02-28,5.78,6.09,5.78,5.99,2072,3.33764360078791,3.51665216761217,3.33764360078791,3.4589074686366,3588.20815894568,0.0,1.0
2020-03-02,6.09,6.17,5.95,5.97,6299,3.51665216761217,3.56284792679263,3.43580958904637,3.44735852884149,10908.3606144782,0.0,1.0
2020-03-03,5.98,6.11,5.94,5.95,4142,3.45542315350042,3.53054104814173,3.43230995514924,3.43808825473704,7168.19877036139,0.003966,1.0
2020-03-04,5.94,5.97,5.92,5.97,923,3.43230995514924,3.44964485391262,3.42075335597366,3.44964485391262,1597.35573757691,0.0,1.0
2020-03-05,5.65,5.77,5.65,5.77,530,3.26473926710324,3.33407886215676,3.26473926710324,3.33407886215676,917.224854729971,0.0,1.0
2020-03-06,5.75,5.75,5.5,5.58,2589,3.32252226298117,3.32252226298117,3.17806477328634,3.22429116998868,4480.55688470924,0.0,1.0
2020-03-09,5.08,5.25,4.92,5.25,12441,2.93537619059902,3.0336072835915,2.84292339719432,3.0336072835915,21530.555505086,0.0,1.0
2020-03-10,5.08,5.08,4.91,5.03,3054,2.93537619059902,2.93537619059902,2.83714509760653,2.90648469266005,5285.29189876477,0.0,1.0
2020-03-11,4.56,4.96,4.45,4.94,11044,2.63490461203376,2.8660365955455,2.57134331656804,2.85447999636991,19112.8892370525,0.0,1.0
2020-03-12,4.0,4.67,3.86,4.13,22684,2.31131983511733,2.69846590749949,2.23042364088823,2.38643772975865,39257.2237824429,0.0,1.0
2020-03-13,4.57,4.8,4.18,4.6,29689,2.64068291162156,2.7735838021408,2.41532922769762,2.65801781038494,51380.1673812794,0.0,1.0
2020-03-16,3.97,4.3,3.85,4.3,40370,2.29398493635396,2.48466882275114,2.22464534130044,2.48466882275114,69864.8441234885,0.0,1.0
2020-03-17,4.11,4.28,3.85,4.0,333365,2.37488113058306,2.47311222357555,2.22464534130044,2.31131983511733,576925.780560485,0.0,1.0
2020-03-18,3.68,3.97,3.62,3.86,6822,2.12641424830795,2.29398493635396,2.09174445078119,2.23042364088823,11806.2414320148,0.0,1.0
2020-03-19,3.61,3.97,3.44,3.83,28378,2.0859661511934,2.29398493635396,1.98773505820091,2.21308874212485,49111.3338255228,0.0,1.0
2020-03-20,3.45,4.03,3.37,3.74,48663,1.9935133577887,2.32865473388072,1.94728696108636,2.16108404583471,84216.8171806125,0.0,1.0
2020-03-23,3.09,3.34,3.09,3.2,30068,1.78549457262814,1.92995206232297,1.78549457262814,1.84905586809387,52036.0696830581,0.0,1.0
2020-03-24,3.41,5.08,3.18,5.08,16441,1.97040015943753,2.93537619059902,1.83749926891828,2.93537619059902,28453.0072388971,0.0,1.0
2020-03-25,3.87,4.12,3.58,3.58,8788,2.23620194047602,2.38065943017086,2.06863125243001,2.06863125243001,15208.626459183,0.0,1.0
2020-03-26,3.8,4.03,3.8,3.97,77351,2.19575384336147,2.32865473388072,2.19575384336147,2.29398493635396,133864.641015506,0.0,1.0
2020-03-27,3.69,3.85,3.67,3.85,11261,2.13219254789574,2.22464534130044,2.12063594872015,2.22464534130044,19488.4322436117,0.0,1.0
2020-03-30,3.58,3.72,3.58,3.63,19661,2.06863125243001,2.14952744665912,2.06863125243001,2.09752275036898,34025.5808846151,0.0,1.0
2020-03-31,3.57,3.66,3.48,3.48,6529,2.06285295284222,2.11485764913236,2.01084825655208,2.01084825655208,11299.1718425132,0.0,1.0
2020-04-01,3.39,3.42,3.31,3.42,3516,1.95884356026194,1.97617845902532,1.91261716355959,1.97617845902532,6084.83507401997,0.0,1.0
2020-04-02,3.45,3.45,3.4,3.42,1241,1.99524684766504,1.99524684766504,1.96633022668439,1.97789687507665,2145.82471587935,0.003,1.0
2020-04-03,3.26,3.36,3.14,3.36,2135,1.88536368793856,1.94319692989986,1.81596379758499,1.94319692989986,3691.64848380532,0.0,1.0
2020-04-06,3.64,3.75,3.59,3.59,7778,2.10513000739152,2.16874657354896,2.07621338641087,2.07621338641087,13449.012602828,0.0,1.0
2020-04-07,3.93,4.02,3.91,3.96,6676,2.27284640907931,2.32489632684448,2.26127976068704,2.2901963816677,11543.534088002,0.0,1.0
2020-04-08,4.0,4.11,3.87,4.04,15314,2.31332967845222,2.37694624460966,2.23814646390252,2.33646297523674,26479.5807405128,0.0,1.0
2020-04-09,4.07,4.29,4.07,4.2,14965,2.35381294782513,2.48104608014001,2.35381294782513,2.42899616237483,25876.1215738392,0.0,1.0
2020-04-13,4.04,4.06,3.88,3.9,10348,2.33646297523674,2.348029623629,2.24392978809865,2.25549643649091,17892.8236582752,0.0,1.0
2020-04-14,3.83,3.93,3.83,3.88,7990,2.215013167118,2.27284640907931,2.215013167118,2.24392978809865,13815.5837871684,0.0,1.0
2020-04-15,3.68,3.77,3.62,3.77,5200,2.12826330417604,2.18031322194122,2.09356335899926,2.18031322194122,8991.3686725001,0.0,1.0
2020-04-16,3.52,3.64,3.52,3.63,5213,2.03573011703795,2.10513000739152,2.03573011703795,2.09934668319539,9013.84709418136,0.0,1.0
2020-04-17,3.54,3.8,3.53,3.8,6682,2.04729676543021,2.19766319452961,2.04151344123408,2.19766319452961,11553.9087441626,0.0,1.0
2020-04-20,3.45,3.5,3.43,3.46,17154,1.99524684766504,2.02416346864569,1.98368019927278,2.00103017186117,29661.1419630897,0.0,1.0
2020-04-21,3.4,3.42,3.4,3.41,2938,1.96633022668439,1.97789687507665,1.96633022668439,1.97211355088052,5080.12329996254,0.0,1.0
2020-04-22,3.41,3.48,3.37,3.37,2794,1.97211355088052,2.01259682025343,1.948980254096,1.948980254096,4831.1315521087,0.0,1.0
2020-04-23,3.25,3.37,3.22,3.37,5214,1.87958036374243,1.948980254096,1.86223039115404,1.948980254096,9015.57620354143,0.0,1.0
2020-04-24,3.12,3.19,2.81,3.03,97219,1.80439714919273,1.84488041856565,1.62511409911268,1.75234723142756,168102.28287919,0.0,1.0
2020-04-27,3.06,3.1,2.9,3.0,95682,1.76969720401595,1.79283050080047,1.67716401687786,1.73499725883916,165444.641792722,0.0,1.0
2020-04-28,3.3,3.31,3.15,3.15,49512,1.90849698472308,1.91428030891921,1.82174712178112,1.82174712178112,85611.6626370817,0.0,1.0
2020-04-29,3.5,3.55,3.39,3.4,91438,2.02416346864569,2.05308008962635,1.96054690248826,1.96633022668439,158106.301668474,0.0,1.0
2020-04-30,3.29,3.46,3.25,3.35,65271,1.90271366052695,2.00103017186117,1.87958036374243,1.93741360570373,112860.697042837,0.0,1.0
2020-05-01,3.15,3.36,3.15,3.21,12166,1.82174712178112,1.94319692989986,1.82174712178112,1.85644706695791,21036.3444749301,0.0,1.0
2020-05-04,3.04,3.3,3.0,3.3,23921,1.75813055562369,1.90849698472308,1.73499725883916,1.90849698472308,41362.0250028604,0.0,1.0
2020-05-05,3.04,3.23,3.04,3.09,15459,1.75813055562369,1.86801371535017,1.75813055562369,1.78704717660434,26730.3015977267,0.0,1.0
2020-05-06,2.92,3.03,2.92,3.03,15358,1.68873066527012,1.75234723142756,1.68873066527012,1.75234723142756,26555.661552357,0.0,1.0
2020-05-07,2.77,2.88,2.75,2.87,30048,1.60198080232816,1.6655973684856,1.5904141539359,1.65981404428947,51956.2780521698,0.0,1.0
2020-05-08,3.04,3.04,2.88,2.91,21628,1.75994883275095,1.75994883275095,1.66731994681669,1.68468786292936,37358.540644178,0.003144,1.0
2020-05-11,2.86,3.05,2.85,3.05,57436,1.65574133607491,1.76573813812184,1.64995203070402,1.76573813812184,99210.5206417146,0.0,1.0
2020-05-12,2.76,2.88,2.76,2.87,25721,1.59784828236599,1.66731994681669,1.59784828236599,1.6615306414458,44428.4734561173,0.0,1.0
2020-05-13,2.68,2.79,2.65,2.78,23544,1.55153383939886,1.61521619847867,1.53416592328619,1.60942689310778,40668.0914058872,0.0,1.0
2020-05-14,2.64,2.82,2.58,2.6,30494,1.5283766179153,1.63258411459134,1.49364078568995,1.50521939643173,52672.985870333,0.0,1.0
2020-05-15,2.71,2.84,2.71,2.84,31809,1.56890175551154,1.64416272533312,1.56890175551154,1.64416272533312,54944.4155423828,0.0,1.0
2020-05-18,2.91,2.93,2.79,2.84,71462,1.68468786292936,1.69626647367115,1.61521619847867,1.64416272533312,123437.952261617,0.0,1.0
2020-05-19,2.83,2.99,2.8,2.91,18643,1.63837341996223,1.73100230589649,1.62100550384956,1.68468786292936,32202.4816547721,0.0,1.0
2020-05-20,2.87,2.91,2.83,2.91,11112,1.6615306414458,1.68468786292936,1.63837341996223,1.68468786292936,19194.0125595573,0.0,1.0
2020-05-21,3.1,3.12,2.98,2.98,37328,1.7946846649763,1.80626327571808,1.7252130005256,1.7252130005256,64477.5108732141,0.0,1.0
2020-05-22,3.05,3.4,3.04,3.4,16038,1.76573813812184,1.96836382610304,1.75994883275095,1.96836382610304,27702.8053842855,0.0,1.0
2020-05-26,3.28,3.49,3.26,3.35,52521,1.89889216165234,2.02046757444106,1.88731355091056,1.93941729924858,90720.7283693764,0.0,1.0
2020-05-27,3.38,3.38,3.28,3.37,50415,1.95678521536125,1.95678521536125,1.89889216165234,1.95099590999036,87082.9862482078,0.0,1.0
2020-05-28,3.26,3.45,3.26,3.45,13582,1.88731355091056,1.99731035295749,1.88731355091056,1.99731035295749,23460.5002325331,0.0,1.0
2020-05-29,3.26,3.35,3.15,3.35,11930,1.88731355091056,1.93941729924858,1.82363119183075,1.93941729924858,20606.9627281784,0.0,1.0
2020-06-01,3.45,3.46,3.3,3.3,41517,1.99731035295749,2.00309965832838,1.91047077239412,1.91047077239412,71713.2666878278,0.0,1.0
2020-06-02,3.61,3.63,3.46,3.46,103441,2.09169224055806,2.10328056322043,2.00477982059027,2.00477982059027,178526.268233596,0.003028,1.0
2020-06-03,4.09,4.13,3.92,3.92,107981,2.36981198445498,2.39298862977972,2.27131124182482,2.27131124182482,186361.742153807,0.0,1.0
2020-06-04,3.88,3.98,3.78,3.88,314825,2.24813459650007,2.30607620981193,2.19019298318822,2.24813459650007,543348.695359113,0.0,1.0
2020-06-05,4.3,4.5,4.13,4.22,287878,2.49148937240988,2.60737259903359,2.39298862977972,2.44513608176039,496841.533304504,0.0,1.0
2020-06-08,4.42,4.42,4.23,4.25,76393,2.56101930838411,2.56101930838411,2.45093024309158,2.46251856575395,131844.792772393,0.0,1.0
2020-06-09,4.3,4.39,4.23,4.32,42485,2.49148937240988,2.54363682439055,2.45093024309158,2.50307769507225,73323.8126652326,0.0,1.0
2020-06-10,4.13,4.36,3.88,4.36,92529,2.39298862977972,2.52625434039699,2.24813459650007,2.52625434039699,159693.516820085,0.0,1.0
2020-06-11,3.68,3.92,3.55,3.87,63715,2.13225136987636,2.27131124182482,2.05692727257094,2.24234043516889,109964.145556439,0.0,1.0
2020-06-12,3.88,3.95,3.82,3.9,14741,2.24813459650007,2.28869372581838,2.21336962851296,2.25972291916245,25441.1279863057,0.0,1.0
2020-06-15,3.8,3.91,3.63,3.72,48748,2.20178130585059,2.26551708049363,2.10328056322043,2.1554280152011,84132.9697494354,0.0,1.0
2020-06-16,3.8,3.98,3.8,3.94,29336,2.20178130585059,2.30607620981193,2.20178130585059,2.28289956448719,50630.2781769393,0.0,1.0
2020-06-17,3.85,3.96,3.82,3.95,26275,2.23075211250652,2.29448788714956,2.21336962851296,2.28869372581838,45347.3738443918,0.0,1.0
2020-06-18,3.75,3.88,3.75,3.8,22495,2.17281049919466,2.24813459650007,2.17281049919466,2.20178130585059,38823.5651619256,0.0,1.0
2020-06-19,3.78,3.88,3.72,3.88,10836,2.19019298318822,2.24813459650007,2.1554280152011,2.24813459650007,18701.5848897366,0.0,1.0
2020-06-22,3.72,3.86,3.69,3.83,13551,2.1554280152011,2.2365462738377,2.13804553120755,2.21916378984415,23387.3363640478,0.0,1.0
2020-06-23,3.79,3.89,3.77,3.85,28727,2.1959871445194,2.25392875783126,2.18439882185703,2.23075211250652,49579.2201114309,0.0,1.0
2020-06-24,3.61,3.68,3.58,3.68,24619,2.09169224055806,2.13225136987636,2.0743097565645,2.13225136987636,42489.324326359,0.0,1.0
2020-06-25,3.74,3.74,3.57,3.62,9925,2.16701633786347,2.16701633786347,2.06851559523332,2.09748640188924,17129.3124797561,0.0,1.0
2020-06-26,3.41,3.58,3.41,3.58,25900,1.97580901393434,2.0743097565645,1.97580901393434,2.0743097565645,44700.1706020838,0.0,1.0
2020-06-29,3.575,3.62,3.53,3.62,6803,2.07141267589891,2.09748640188924,2.04533894990857,2.09748640188924,11741.1297531265,0.0,1.0
2020-06-30,3.48,3.56,3.46,3.46,18821,2.01636814325264,2.06272143390213,2.00477982059027,2.00477982059027,32482.6992626185,0.0,1.0
2020-07-01,3.67,3.69,3.52,3.52,86897,2.12645720854517,2.13804553120755,2.03954478857739,2.03954478857739,149973.387058273,0.0,1.0
2020-07-02,3.68,3.82,3.68,3.7,11278,2.13426078502601,2.21545548880418,2.13426078502601,2.1458600284229,19446.0959462806,0.003468,1.0
2020-07-06,3.78,3.9,3.7,3.7,13139,2.19225700201042,2.2618524623917,2.1458600284229,2.1458600284229,22654.9259299681,0.0,1.0
2020-07-07,3.67,3.85,3.67,3.85,7232,2.12846116332757,2.2328543538995,2.12846116332757,2.2328543538995,12469.7788511706,0.0,1.0
2020-07-08,3.81,3.83,3.78,3.8,22495,2.20965586710574,2.22125511050262,2.19225700201042,2.2038562454073,38787.0126185123,0.0,1.0
2020-07-09,3.77,3.88,3.77,3.88,3695,2.18645738031198,2.25025321899482,2.18645738031198,2.25025321899482,6371.10520673051,0.0,1.0
2020-07-10,3.78,3.79,3.74,3.74,1477,2.19225700201042,2.19805662370886,2.16905851521666,2.16905851521666,2546.71783229796,0.0,1.0
2020-07-13,3.76,3.92,3.71,3.92,9333,2.18065775861354,2.27345170578858,2.15165965012134,2.27345170578858,16092.4289294765,0.0,1.0
2020-07-14,3.84,3.84,3.62,3.66,7757,2.22705473220106,2.22705473220106,2.09946305483537,2.12266154162913,13375.0103081485,0.0,1.0
2020-07-15,3.82,3.9,3.81,3.84,17482,2.21545548880418,2.2618524623917,2.20965586710574,2.22705473220106,30143.3453921685,0.0,1.0
2020-07-16,3.8,3.81,3.77,3.8,4765,2.2038562454073,2.20965586710574,2.18645738031198,2.2038562454073,8216.05312857128,0.0,1.0
2020-07-17,3.85,3.9,3.78,3.81,24584,2.2328543538995,2.2618524623917,2.19225700201042,2.20965586710574,42388.9716920874,0.0,1.0
2020-07-20,3.88,3.89,3.79,3.79,5941,2.25025321899482,2.25605284069326,2.19805662370886,2.19805662370886,10243.7715922019,0.0,1.0
2020-07-21,4.03,4.12,3.96,3.96,36572,2.33724754447142,2.38944413975739,2.29665019258234,2.29665019258234,63059.2854182811,0.0,1.0
2020-07-22,4.09,4.13,4.06,4.11,3004,2.37204527466207,2.39524376145583,2.35464640956674,2.38364451805895,5179.6481843081,0.0,1.0
2020-07-23,3.95,4.0585,3.95,4.02,23098,2.2908505708839,2.35377646631198,2.2908505708839,2.33144792277298,39826.7356062413,0.0,1.0
2020-07-24,3.9,4.02,3.87,3.87,4862,2.2618524623917,2.33144792277298,2.24445359729638,2.24445359729638,8383.30541681293,0.0,1.0
2020-07-27,4.1,4.14,3.89,3.89,32060,2.37784489636051,2.40104338315427,2.25605284069326,2.25605284069326,55279.4676394533,0.0,1.0
2020-07-28,4.16,4.18,4.14,4.14,1611,2.41264262655115,2.42424186994803,2.40104338315427,2.40104338315427,2777.76738512662,0.0,1.0
2020-07-29,4.19,4.24,4.17,4.22,44663,2.43004149164647,2.45903960013867,2.41844224824959,2.44744035674179,77010.1953581069,0.0,1.0
2020-07-30,4.11,4.19,4.0719,4.19,15399,2.38364451805895,2.43004149164647,2.36154795938789,2.43004149164647,26551.7318209589,0.0,1.0
2020-07-31,3.94,4.01,3.93,4.01,21052,2.28505094918546,2.32564830107454,2.27925132748702,2.32564830107454,36298.9192996186,0.0,1.0
2020-08-03,3.82,3.89,3.81,3.89,3907,2.21545548880418,2.25605284069326,2.20965586710574,2.25605284069326,6736.64629031018,0.0,1.0
2020-08-04,3.67,3.8302,3.67,3.79,7795,2.1303396607957,2.22333159912253,2.1303396607957,2.19999654343752,13428.6801895782,0.003239,1.0
2020-08-05,3.7301,3.83,3.7,3.7745,9769,2.16522614951881,2.22321550431813,2.14775388145615,2.19099919609629,16829.3491689531,0.0,1.0
2020-08-06,3.88,3.88,3.71,3.81,31344,2.25223920541889,2.25223920541889,2.15355862167631,2.21160602387782,53997.2484749377,0.0,1.0
2020-08-07,3.81,3.81,3.63,3.67,29648,2.21160602387782,2.21160602387782,2.10712069991509,2.1303396607957,51075.4984298417,0.0,1.0
2020-08-10,3.7944,4.0,3.7,3.72,71533,2.20255062913439,2.32189608806071,2.14775388145615,2.15936336189646,123232.043617845,0.0,1.0
2020-08-11,3.76,3.86,3.75,3.86,19019,2.18258232277707,2.24062972497858,2.17677758255691,2.24062972497858,32764.6014785873,0.0,1.0
2020-08-12,3.66,3.715,3.65,3.7,32469,2.12453492057555,2.15646099178638,2.1187301803554,2.14775388145615,55935.3197017851,0.0,1.0
2020-08-13,3.67,3.77,3.65,3.71,8367,2.1303396607957,2.18838706299722,2.1187301803554,2.15355862167631,14414.0817378064,0.0,1.0
2020-08-14,3.635,3.745,3.62,3.64,31135,2.11002307002517,2.17387521244684,2.10131595969494,2.11292544013524,53637.1979092389,0.0,1.0
2020-08-17,3.54,3.65,3.47,3.65,43051,2.05487803793373,2.1187301803554,2.01424485639266,2.1187301803554,74165.2483440066,0.0,1.0
2020-08-18,3.57,3.64,3.52,3.6,11544,2.07229225859418,2.11292544013524,2.04326855749342,2.08970647925464,19887.1948824235,0.0,1.0
2020-08-19,3.51,3.6,3.49,3.54,16401,2.03746381727327,2.08970647925464,2.02585433683297,2.05487803793373,28254.494392466,0.0,1.0
2020-08-20,3.45,3.48,3.33,3.33,17446,2.00263537595236,2.02004959661282,1.93297849331054,1.93297849331054,30054.7472209598,0.0,1.0
2020-08-21,3.4,3.435,3.4,3.435,1241,1.9736116748516,1.99392826562213,1.9736116748516,1.99392826562213,2137.90790446011,0.0,1.0
2020-08-24,3.55,3.55,3.49,3.54,6756,2.06068277815388,2.06068277815388,2.02585433683297,2.05487803793373,11638.7637409609,0.0,1.0
2020-08-25,3.4773,3.4799,3.4501,3.47,735,2.01848231675337,2.01999154921061,2.00269342335456,2.01424485639266,1266.20653487364,0.0,1.0
2020-08-26,3.38,3.42,3.38,3.39,4345,1.9620021944113,1.98522115529191,1.9620021944113,1.96780693463145,7485.26176057951,0.0,1.0
2020-08-27,3.56,3.83,3.465,3.465,43406,2.06648751837403,2.22321550431813,2.01134248628259,2.01134248628259,74776.8174867007,0.0,1.0
2020-08-28,3.69,3.72,3.51,3.51,11543,2.141949141236,2.15936336189646,2.03746381727327,2.03746381727327,19885.4721524441,0.0,1.0
2020-08-31,3.56,3.61,3.5301,3.58,11321,2.06648751837403,2.09551121947479,2.04913134511578,2.07809699881433,19503.0260970128,0.0,1.0
2020-09-01,3.65,4.05,3.55,3.55,38468,2.1187301803554,2.35091978916147,2.06068277815388,2.06068277815388,66269.9768483251,0.0,1.0
2020-09-02,3.6401,3.66,3.61,3.66,5751,2.11483171682354,2.1263932539145,2.09734416574627,2.1263932539145,9898.76165250776,0.003184,1.0
2020-09-03,3.815,3.88,3.72,3.74,116216,2.21644542723601,2.25420924185471,2.16125215971637,2.17287179498367,200033.817459197,0.0,1.0
2020-09-04,3.94,3.94,3.79,3.9,12027,2.28906814765659,2.28906814765659,2.2019208831519,2.26582887712201,20701.1661267103,0.0,1.0
2020-09-08,3.73,3.85,3.6774,3.85,8968,2.16706197735002,2.23677978895378,2.13650233659704,2.23677978895378,15435.9406189688,0.0,1.0
2020-09-09,3.75,3.85,3.72,3.8,14539,2.17868161261731,2.23677978895378,2.16125215971637,2.20773070078554,25024.8818754669,0.0,1.0
2020-09-10,3.65,3.76,3.65,3.76,2549,2.12058343628085,2.18449143025096,2.12058343628085,2.18449143025096,4387.40105238085,0.0,1.0
2020-09-11,3.51,3.62,3.51,3.62,7762,2.03924598940981,2.10315398337991,2.03924598940981,2.10315398337991,13360.1439657042,0.0,1.0
2020-09-14,3.63,3.6301,3.515,3.515,7621,2.10896380101356,2.1090218991899,2.04215089822663,2.04215089822663,13117.4513221634,0.0,1.0
2020-09-15,3.57,3.58,3.565,3.57,2016,2.07410489521168,2.07991471284533,2.07119998639486,2.07410489521168,3469.98843530788,0.0,1.0
2020-09-16,3.6252,3.7,3.6,3.6,43317,2.10617508854941,2.14963252444908,2.09153434811262,2.09153434811262,74558.2782997179,0.0,1.0
2020-09-17,3.64,3.65,3.575,3.59,12293,2.11477361864721,2.12058343628085,2.07700980402851,2.08572453047897,21159.0118230356,0.0,1.0
2020-09-18,3.51,3.56,3.5,3.56,2213,2.03924598940981,2.06829507757804,2.03343617177616,2.06829507757804,3809.06964649619,0.0,1.0
2020-09-21,3.43,3.48,3.34,3.38,8631,1.99276744834064,2.02181653650887,1.94047908963782,1.96371836017241,14855.8879886618,0.0,1.0
2020-09-22,3.43,3.49,3.37,3.49,9704,1.99276744834064,2.02762635414251,1.95790854253876,2.02762635414251,16702.7617937637,0.0,1.0
2020-09-23,3.28,3.37,3.28,3.35,4401,1.90562018383594,1.95790854253876,1.90562018383594,1.94628890727147,7575.10868243552,0.0,1.0
2020-09-24,3.38,3.3805,3.26,3.27,2759,1.96371836017241,1.96400885105409,1.89400054856865,1.8998103662023,4748.85818105874,0.0,1.0
2020-09-25,3.31,3.31,3.27,3.27,2090,1.92304963673688,1.92304963673688,1.8998103662023,1.8998103662023,3597.35904255629,0.0,1.0
2020-09-28,3.26,3.405,3.26,3.405,1214,1.89400054856865,1.97824290425652,1.89400054856865,1.97824290425652,2089.56644864274,0.0,1.0
2020-09-29,3.11,3.24,3.11,3.24,15677,1.80685328406396,1.88238091330136,1.80685328406396,1.88238091330136,26983.6352680167,0.0,1.0
2020-09-30,3.195,3.2599,3.15,3.15,3632,1.85623673394995,1.89394245039231,1.83009255459854,1.83009255459854,6251.48710170547,0.0,1.0
2020-10-01,3.21,3.234,3.1296,3.15,19225,1.86495146040042,1.87889502272117,1.81824052662591,1.83009255459854,33090.539518251,0.0,1.0
2020-10-02,3.22,3.26,3.2,3.22,22211,1.87266747919967,1.89593042925184,1.86103600417358,1.87266747919967,38191.2009443158,0.003281,1.0
2020-10-05,3.3,3.331,3.19,3.22,5977,1.91919337930401,1.93722216559444,1.85522026666054,1.87266747919967,10277.2863916157,0.0,1.0
2020-10-06,3.306,3.48,3.24,3.48,5394,1.92268282181183,2.02387665453877,1.88429895422575,2.02387665453877,9274.83399638198,0.0,1.0
2020-10-07,3.26,3.28,3.259,3.28,3446,1.89593042925184,1.90756190427792,1.89534885550053,1.90756190427792,5925.30180784802,0.0,1.0
2020-10-08,3.39,3.41,3.28,3.3,16980,1.97153501692139,1.98316649194747,1.90756190427792,1.91919337930401,29196.6409452291,0.0,1.0
2020-10-09,3.43,3.5,3.41,3.4296,8667,1.99479796697356,2.03550812956485,1.98316649194747,1.99456533747304,14902.6670831744,0.0,1.0
2020-10-12,3.36,3.36,3.29,3.36,3780,1.95408780438226,1.95408780438226,1.91337764179096,1.95408780438226,6499.60558144677,0.0,1.0
2020-10-13,3.37,3.45,3.35,3.38,4680,1.9599035418953,2.00642944199964,1.94827206686922,1.96571927940834,8047.13071988649,0.0,1.0
2020-10-14,3.38,3.42,3.38,3.38,1834,1.96571927940834,1.98898222946051,1.96571927940834,1.96571927940834,3153.51233766492,0.0,1.0
2020-10-15,3.47,3.47,3.18,3.36,34575,2.01806091702573,2.01806091702573,1.8494045291475,1.95408780438226,59450.7574017253,0.0,1.0
2020-10-16,3.31,3.38,3.3,3.36,27892,1.92500911681705,1.96571927940834,1.91919337930401,1.95408780438226,47959.5235126225,0.0,1.0
2020-10-19,3.3401,3.4044,3.3299,3.39,3537,1.94251448673131,1.97990967894017,1.936582434468,1.97153501692139,6081.77379406804,0.0,1.0
2020-10-20,3.475,3.5,3.44,3.44,23305,2.02096878578225,2.03550812956485,2.0006137044866,2.0006137044866,40072.3037237082,0.0,1.0
2020-10-21,3.52,3.531,3.4598,3.5,6524,2.04713960459094,2.05353691585529,2.01212886476242,2.03550812956485,11217.8377813118,0.0,1.0
2020-10-22,3.63,3.63,3.53,3.55,26995,2.11111271723441,2.11111271723441,2.05295534210398,2.06458681713007,46417.1567913109,0.0,1.0
2020-10-23,3.56,3.71,3.56,3.7,3510,2.07040255464311,2.15763861733875,2.07040255464311,2.1518228798257,6035.34803991485,0.0,1.0
2020-10-26,3.6215,3.6215,3.57,3.6002,4118,2.10616934034832,2.10616934034832,2.07621829215615,2.09378181944554,7080.78724454968,0.0,1.0
2020-10-27,3.49,3.62,3.49,3.5909,876,2.02969239205181,2.10529697972136,2.02969239205181,2.08837318355841,1506.25780141465,0.0,1.0
2020-10-28,3.14,3.39,3.14,3.28,30792,1.82614157909533,1.97153501692139,1.82614157909533,1.90756190427792,52945.9934031504,0.0,1.0
2020-10-29,3.22,3.22,3.09,3.16,32829,1.87266747919967,1.87266747919967,1.79706289153011,1.83777305412141,56448.5586331523,0.0,1.0
2020-10-30,3.1,3.17,3.09,3.16,16513,1.80287862904316,1.84358879163445,1.79706289153011,1.83777305412141,28393.6473456165,0.0,1.0
2020-11-02,3.1233,3.19,3.12,3.12,1629,1.81642929744855,1.85522026666054,1.81451010406924,1.81451010406924,2801.02050057586,0.0,1.0
2020-11-03,3.21,3.25,3.14,3.14,13114,1.86685174168662,1.89011469173879,1.82614157909533,1.82614157909533,22549.1607394426,0.0,1.0
2020-11-04,3.25,3.25,3.16,3.16,4669,1.891989685513,1.891989685513,1.8395961249911,1.8395961249911,8020.26042540798,0.003224,1.0
2020-11-05,3.36,3.43,3.33,3.33,27467,1.95602625948421,1.99677680655679,1.93856173931024,1.93856173931024,47181.9432650848,0.0,1.0
2020-11-06,3.5,3.5,3.38,3.38,19608,2.03752735362938,2.03752735362938,1.96766927293352,1.96766927293352,33682.0018036839,0.0,1.0
2020-11-09,3.84,3.84,3.68,3.68,25613,2.23545858226767,2.23545858226767,2.14231447467318,2.14231447467318,43997.2007444794,0.0,1.0
2020-11-10,4.02,4.04,3.76,3.76,27248,2.34024570331146,2.35188871676077,2.18888652847042,2.18888652847042,46805.7519964697,0.0,1.0
2020-11-11,4.04,4.08,3.95,3.95,19783,2.35188871676077,2.37517474365939,2.29949515623887,2.29949515623887,33982.6112649061,0.0,1.0
2020-11-12,3.82,3.95,3.8019,3.94,6566,2.22381556881835,2.29949515623887,2.21327864164673,2.29367364951422,11278.8669850565,0.0,1.0
2020-11-13,3.88,3.91,3.845,3.85,3785,2.25874460916629,2.27620912934025,2.23836933562999,2.24128008899232,6501.75320414847,0.0,1.0
2020-11-16,4.11,4.1208,3.83,3.83,39426,2.39263926383336,2.39892649109599,2.22963707554301,2.22963707554301,67724.7349608343,0.0,1.0
2020-11-17,4.25,4.25,4.06,4.14,31106,2.47414035797854,2.47414035797854,2.36353173021008,2.41010378400733,53432.9022901564,0.0,1.0
2020-11-18,4.12,4.2525,4.11,4.19,19281,2.39846077055802,2.4755957346597,2.39263926383336,2.4392113176306,33120.2915532857,0.0,1.0
2020-11-19,4.17,4.22,4.15,4.18,8243,2.42756830418129,2.45667583780457,2.41592529073198,2.43338981090595,14159.56450774,0.0,1.0
2020-11-20,4.06,4.135,4.05,4.11,3640,2.36353173021008,2.407193030645,2.35771022348543,2.39263926383336,6252.67679342153,0.0,1.0
2020-11-23,4.07,4.08,4.02,4.08,3766,2.36935323693474,2.37517474365939,2.34024570331146,2.37517474365939,6469.11560550149,0.0,1.0
2020-11-24,4.22,4.2599,4.08,4.08,25345,2.45667583780457,2.47990364963594,2.37517474365939,2.37517474365939,43536.8388267221,0.0,1.0
2020-11-25,4.2118,4.23,4.15,4.17,7785,2.45190220229035,2.46249734452923,2.41592529073198,2.42756830418129,13372.8266035128,0.0,1.0
2020-11-27,4.12,4.22,4.12,4.22,9327,2.39846077055802,2.45667583780457,2.39846077055802,2.45667583780457,16021.6253989677,0.0,1.0
2020-11-30,4.05,4.16,4.0,4.16,7597,2.35771022348543,2.42174679745664,2.32860268986215,2.42174679745664,13049.8861537426,0.0,1.0
2020-12-01,4.29,4.39,4.18,4.19,23592,2.49742638487716,2.55564145212371,2.43338981090595,2.4392113176306,40525.5909094506,0.0,1.0
2020-12-02,4.37,4.37,4.29,4.36,8718,2.54587762104512,2.54587762104512,2.49927116573995,2.54005181413197,14964.4506417242,0.003228,1.0
2020-12-03,4.415,4.56,4.39,4.48,20008,2.57209375215428,2.65656795239491,2.55752923487141,2.60996149708973,34343.7403578365,0.0,1.0
2020-12-04,4.43,4.44,4.37,4.41,26026,2.580832462524,2.58665826943715,2.54587762104512,2.56918084869771,44673.6398717039,0.0,1.0
2020-12-07,4.44,4.58,4.41,4.55,36006,2.58665826943715,2.6682195662212,2.56918084869771,2.65074214548176,61804.3140405967,0.0,1.0
2020-12-08,4.33,4.5272,4.32,4.42,17823,2.52257439339253,2.63745930571979,2.51674858647939,2.57500665561085,30593.186945108,0.0,1.0
2020-12-09,4.36,4.47,4.3241,4.43,15499,2.54005181413197,2.60413569017659,2.51913716731378,2.580832462524,26604.0399743157,0.0,1.0
2020-12-10,4.68,4.69,4.47,4.47,13419,2.72647763535267,2.73230344226581,2.60413569017659,2.60413569017659,23033.7191054482,0.0,1.0
2020-12-11,4.68,4.68,4.56,4.58,19064,2.72647763535267,2.72647763535267,2.65656795239491,2.6682195662212,32723.3639635043,0.0,1.0
2020-12-14,4.63,4.67,4.585,4.67,16871,2.69734860078693,2.72065182843952,2.67113246967777,2.72065182843952,28959.078547434,0.0,1.0
2020-12-15,4.72,4.72,4.63,4.64,2395,2.74978086300525,2.74978086300525,2.69734860078693,2.70317440770008,4111.01850045075,0.0,1.0
2020-12-16,4.82,4.82,4.59,4.67,8489,2.80803893213672,2.80803893213672,2.67404537313435,2.72065182843952,14571.3720460653,0.0,1.0
2020-12-17,4.87,4.9,4.79,4.85,22952,2.83716796670246,2.8546453874419,2.79056151139728,2.82551635287616,39397.117587618,0.0,1.0
2020-12-18,4.77,4.8598,4.77,4.84,2645,2.77890989757099,2.83122564365105,2.77890989757099,2.81969054596301,4540.14360488192,0.0,1.0
2020-12-21,4.61,4.69,4.55,4.69,70615,2.68569698696064,2.73230344226581,2.65074214548176,2.73230344226581,121210.676997632,0.0,1.0
2020-12-22,4.75,4.75,4.63,4.7,20603,2.76725828374469,2.76725828374469,2.69734860078693,2.73812924917896,35365.0581063828,0.0,1.0
2020-12-23,4.7001,4.73,4.67,4.67,4281,2.73818750724809,2.7556066699184,2.72065182843952,2.72065182843952,7348.33828827959,0.0,1.0
2020-12-24,4.63,4.74,4.61,4.74,4271,2.69734860078693,2.76143247683155,2.68569698696064,2.76143247683155,7331.17328410235,0.0,1.0
2020-12-28,4.75,4.8,4.67,4.77,20533,2.76725828374469,2.79638731831043,2.72065182843952,2.77890989757099,35244.903077142,0.0,1.0
2020-12-29,4.77,4.77,4.67,4.73,5153,2.82224516229443,2.82224516229443,2.76307859704717,2.79857853619553,8709.31070354536,0.074385,1.0
2020-12-30,4.65,4.73,4.65,4.71,4678,2.75124528399772,2.79857853619553,2.75124528399772,2.78674522314607,7906.49242600138,0.0,1.0
2020-12-31,4.61,4.7,4.61,4.62,2850,2.72757865789881,2.78082856662135,2.72757865789881,2.73349531442354,4816.90966526379,0.0,1.0
2021-01-04,4.42,4.66,4.4199,4.64,19707,2.61516218392901,2.75716194052244,2.61510301736376,2.74532862747299,33307.6627274924,0.0,1.0
2021-01-05,4.44,4.44,4.3031,4.32,6186,2.62877049393588,2.62877049393588,2.54771673703952,2.55772264274843,10448.1696151714,0.003,1.0
2021-01-06,4.52,4.6,4.37,4.45,16106,2.67613572806085,2.72350096218582,2.58732591407653,2.6346911482015,27203.0746559895,0.0,1.0
2021-01-07,4.59,4.59,4.4826,4.55,6085,2.7175803079202,2.7175803079202,2.65399248110743,2.69389769085772,10277.5803602195,0.0,1.0
2021-01-08,4.54,4.61,4.45,4.61,16635,2.68797703659209,2.72942161645144,2.6346911482015,2.72942161645144,28096.5569913315,0.0,1.0
2021-01-11,4.39,4.6,4.3357,4.6,17377,2.59916722260777,2.72350096218582,2.56701806994545,2.72350096218582,29349.7968643443,0.0,1.0
2021-01-12,4.4,4.51,4.35,4.39,29109,2.6050878768734,2.67021507379523,2.57548460554529,2.59916722260777,49165.1744791503,0.0,1.0
2021-01-13,4.44,4.54,4.385,4.54,8523,2.62877049393588,2.68797703659209,2.59620689547496,2.68797703659209,14395.3685144045,0.0,1.0
2021-01-14,4.69,4.69,4.45,4.51,27441,2.77678685057642,2.77678685057642,2.6346911482015,2.67021507379523,46347.9182686579,0.0,1.0
2021-01-15,4.42,4.65,4.4101,4.65,25115,2.61692918540464,2.75310423351393,2.61106773768167,2.75310423351393,42419.298397192,0.0,1.0
2021-01-19,4.42,4.53,4.25,4.53,39028,2.61692918540464,2.68205638232647,2.51627806288908,2.68205638232647,65918.3905174441,0.0,1.0
2021-01-20,4.22,4.79,4.22,4.79,40906,2.49851610009221,2.83599339323263,2.49851610009221,2.83599339323263,69090.3372580345,0.0,1.0
2021-01-21,4.32,4.38,4.115,4.38,41920,2.55772264274843,2.59324656834215,2.43634923030319,2.59324656834215,70802.9858176502,0.0,1.0
2021-01-22,4.16,4.16,3.9884,4.09,140418,2.46299217449848,2.46299217449848,2.36139374730042,2.42154759463913,237166.356453789,0.0,1.0
2021-01-25,4.1,4.2,4.0095,4.2,36642,2.42746824890475,2.48667479156097,2.37388632780088,2.48667479156097,61888.4304945217,0.0,1.0
2021-01-26,4.0,4.2,3.99,4.2,20222,2.36826170624854,2.48667479156097,2.36234105198292,2.48667479156097,34155.0090459095,0.0,1.0
2021-01-27,4.15,4.15,3.92,4.07,15958,2.45707152023286,2.45707152023286,2.32089647212357,2.40970628610789,26953.1022823966,0.0,1.0
2021-01-28,4.17,4.17,4.08,4.17,10492,2.4689128287641,2.4689128287641,2.41562694037351,2.4689128287641,17721.0144847039,0.0,1.0
2021-01-29,3.9598,4.07,3.9598,4.05,15944,2.34446067610074,2.40970628610789,2.34446067610074,2.39786497757665,26929.4562470568,0.0,1.0
2021-02-01,4.09,4.11,4.02,4.11,25837,2.42154759463913,2.43338890317038,2.38010301477978,2.43338890317038,43638.7582197194,0.0,1.0
2021-02-02,4.14,4.24,4.06,4.24,22717,2.45304192293968,2.51229414330054,2.40564014665099,2.51229414330054,38339.4915188788,0.003194,1.0
2021-02-03,3.92,4.195,3.92,4.19,11459,2.32268703814578,2.48563064413815,2.32268703814578,2.48266803312011,19339.3596564173,0.0,1.0
2021-02-04,4.21,4.23,4.16,4.2,12810,2.49451847719228,2.50636892126446,2.46489236701185,2.4885932551562,21619.4429879314,0.0,1.0
2021-02-05,4.22,4.23,4.19,4.23,5060,2.50044369922837,2.50636892126446,2.48266803312011,2.50636892126446,8539.76436525627,0.0,1.0
2021-02-08,4.24,4.24,4.135,4.18,11237,2.51229414330054,2.51229414330054,2.45007931192164,2.47674281108402,18964.6901526452,0.0,1.0
2021-02-09,4.21,4.21,4.06,4.06,6834,2.49451847719228,2.49451847719228,2.40564014665099,2.40564014665099,11533.7449944983,0.0,1.0
2021-02-10,4.16,4.16,4.0899,4.09,11228,2.46489236701185,2.46489236701185,2.42335656053889,2.42341581275925,18949.5008484382,0.0,1.0
2021-02-11,4.25,4.25,4.12,4.23,14610,2.51821936533663,2.51821936533663,2.44119147886751,2.50636892126446,24657.3038293269,0.0,1.0
2021-02-12,4.16,4.17,4.1156,4.15,21122,2.46489236701185,2.47081758904794,2.43858438117163,2.45896714497577,35647.6092733089,0.0,1.0
2021-02-16,4.2014,4.28,4.1083,4.28,8542,2.48942278624125,2.53599503144489,2.43425896908529,2.53599503144489,14416.3373928891,0.0,1.0
2021-02-17,4.21,4.28,4.04,4.28,153630,2.49451847719228,2.53599503144489,2.39378970257882,2.53599503144489,259281.422813107,0.0,1.0
2021-02-18,4.27,4.27,4.0,4.2,58278,2.53225621634012,2.53225621634012,2.37213697081041,2.49074381935093,98270.8852264798,0.00369,1.0
2021-02-19,4.28,4.28,4.04,4.06,59658,2.53818655876714,2.53818655876714,2.39585834051852,2.40771902537257,100597.900937598,0.0,1.0
2021-02-22,4.0,4.16,3.85,3.92,306746,2.37213697081041,2.46702244964283,2.28318183440502,2.3246942313942,517248.377770031,0.0,1.0
2021-02-23,3.9,4.037,3.88,3.94,48906,2.31283354654015,2.39407923779041,2.3009728616861,2.33655491624826,82467.4133101039,0.0,1.0
2021-02-24,3.9615,4.0,3.9101,3.98,36221,2.34930515246636,2.37213697081041,2.31882319239145,2.36027628595636,61077.4174437753,0.0,1.0
2021-02-25,3.84,4.06,3.8,4.06,25607,2.277251491978,2.40771902537257,2.25353012226989,2.40771902537257,43179.6313873927,0.0,1.0
2021-02-26,3.66,3.85,3.66,3.79,27589,2.17050532829153,2.28318183440502,2.17050532829153,2.24759977984287,46521.7655464044,0.0,1.0
2021-03-01,3.58,3.7291,3.55,3.68,85104,2.12306258887532,2.21148399446228,2.10527156159424,2.18236601314558,143506.047158694,0.0,1.0
2021-03-02,3.7,3.7,3.38,3.6,29940,2.19613626826113,2.19613626826113,2.00620015857368,2.13678123398381,50442.2251027767,0.00322,1.0
2021-03-03,3.73,3.73,3.49,3.6,176209,2.21394277854433,2.21394277854433,2.07149069627875,2.13678123398381,296872.880532237,0.0,1.0
2021-03-04,3.79,3.89,3.757,3.86,39946,2.24955579911073,2.30891083338806,2.22996863779921,2.29110432310486,67300.1043405316,0.0,1.0
2021-03-05,3.92,3.94,3.88,3.88,32920,2.32671734367126,2.33858835052672,2.30297532996032,2.30297532996032,55462.8607342486,0.0,1.0
2021-03-08,3.81,3.96,3.75,3.94,10512,2.26142680596619,2.35045935738219,2.2258137853998,2.33858835052672,17710.3764288707,0.0,1.0
2021-03-09,3.76,3.83,3.7,3.79,24049,2.23174928882753,2.27329781282166,2.19613626826113,2.24955579911073,40517.2034568028,0.0,1.0
2021-03-10,3.92,3.93,3.8,3.89,13879,2.32671734367126,2.33265284709899,2.25549130253846,2.30891083338806,23383.0207816111,0.0,1.0
2021-03-11,4.06,4.06,3.93,4.01,13782,2.40981439165951,2.40981439165951,2.33265284709899,2.38013687452085,23219.5974070297,0.0,1.0
2021-03-12,4.0299,4.0299,3.9838,4.0,67521,2.39194852634204,2.39194852634204,2.36458585554019,2.37420137109312,113757.831702224,0.0,1.0
2021-03-15,4.02,4.04,3.97,4.04,51232,2.38607237794858,2.39794338480405,2.35639486080992,2.39794338480405,86314.4982119391,0.0,1.0
2021-03-16,3.93,4.06,3.9,4.04,22211,2.33265284709899,2.40981439165951,2.31484633681579,2.39794338480405,37420.5832250425,0.0,1.0
2021-03-17,4.07,4.095,3.92,3.92,92212,2.41574989508725,2.43058865365658,2.32671734367126,2.32671734367126,155356.662029968,0.0,1.0
2021-03-18,4.25,4.26,4.05,4.07,66981,2.52258895678644,2.52852446021417,2.40387888823178,2.41574989508725,112848.052091152,0.0,1.0
2021-03-19,4.18,4.2699,4.18,4.22,26145,2.48104043279231,2.53440060860763,2.48104043279231,2.50478244650324,44048.4961694086,0.0,1.0
2021-03-22,4.18,4.205,4.11,4.15,7694,2.48104043279231,2.49587919136164,2.43949190879818,2.46323392250911,12962.6746807202,0.0,1.0
2021-03-23,4.16,4.21,4.13,4.14,5549,2.46916942593684,2.49884694307551,2.45136291565364,2.45729841908138,9348.82789229485,0.0,1.0
2021-03-24,4.06,4.1501,3.97,4.08,25232,2.40981439165951,2.46329327754339,2.35639486080992,2.42168539851498,42510.2947158738,0.0,1.0
2021-03-25,4.03,4.05,3.95,3.95,7671,2.39200788137632,2.40387888823178,2.34452385395445,2.34452385395445,12923.9248083968,0.0,1.0
2021-03-26,3.9799,4.05,3.9799,4.01,3411,2.36227100920338,2.40387888823178,2.36227100920338,2.38013687452085,5746.77454327224,0.0,1.0
2021-03-29,4.16,4.16,3.985,4.02,10781,2.46916942593684,2.46916942593684,2.36529811595152,2.38607237794858,18163.5814573492,0.0,1.0
2021-03-30,4.13,4.16,4.07,4.15,14207,2.45136291565364,2.46916942593684,2.41574989508725,2.46323392250911,23935.6276564846,0.0,1.0
2021-03-31,4.09,4.16,4.09,4.12,6987,2.42762090194271,2.46916942593684,2.42762090194271,2.44542741222591,11771.5373010388,0.0,1.0
2021-04-01,3.99,4.0902,3.99,4.07,16732,2.37006788650604,2.42958688455815,2.37006788650604,2.41758804463148,28168.2564369153,0.003036,1.0
2021-04-05,3.97,4.1,3.97,4.05,15113,2.35818784697469,2.43540810392852,2.35818784697469,2.40570800510012,25442.6762808451,0.0,1.0
2021-04-06,4.06,4.08,4.02,4.04,9357,2.4116480248658,2.42352806439716,2.38788794580308,2.39976798533444,15752.4728352986,0.0,1.0
2021-04-07,3.98,4.08,3.97,4.08,7669,2.36412786674037,2.42352806439716,2.35818784697469,2.42352806439716,12910.7314495997,0.0,1.0
2021-04-08,4.1,4.1,3.98,4.05,16467,2.43540810392852,2.43540810392852,2.36412786674037,2.40570800510012,27722.1299752978,0.0,1.0
2021-04-09,3.95,4.01,3.921,3.98,14589,2.34630780744333,2.3819479260374,2.32908175012286,2.36412786674037,24560.5243340997,0.0,1.0
2021-04-12,3.98,4.02,3.95,4.0,23770,2.36412786674037,2.38788794580308,2.34630780744333,2.37600790627172,40016.701859041,0.0,1.0
2021-04-13,4.02,4.02,3.93,3.97,5545,2.38788794580308,2.38788794580308,2.33442776791197,2.35818784697469,9334.98577233416,0.0,1.0
2021-04-14,4.051,4.08,3.95,4.01,16367,2.40630200707669,2.42352806439716,2.34630780744333,2.3819479260374,27553.7803671403,0.0,1.0
2021-04-15,4.04,4.1066,4.01,4.05,24127,2.39976798533444,2.43932851697387,2.3819479260374,2.40570800510012,40617.7099601634,0.0,1.0
2021-04-16,4.13,4.14,4.021,4.09,17937,2.45322816322556,2.45916818299123,2.38848194777965,2.42946808416284,30196.8692152132,0.0,1.0
2021-04-19,3.74,3.79,3.74,3.75,28795,2.44372413160047,2.4763942403117,2.44372413160047,2.45025815334272,44069.3360626874,0.0,1.1
2021-04-20,3.75,3.76,3.71,3.74,27142,2.45025815334272,2.45679217508496,2.42412206637373,2.44372413160047,41539.5005873749,0.0,1.0
2021-04-21,3.77,3.7962,3.71,3.79,4467,2.46332619682721,2.4804453337919,2.42412206637373,2.4763942403117,6836.52454217832,0.0,1.0
2021-04-22,3.73,3.78,3.72,3.78,8773,2.43719010985822,2.46986021856946,2.43065608811597,2.46986021856946,13426.6464760534,0.0,1.0
2021-04-23,3.82,3.85,3.74,3.76,19055,2.49599630553845,2.51559837076519,2.44372413160047,2.45679217508496,29162.7434858311,0.0,1.0
2021-04-26,3.7827,3.8785,3.78,3.87,16415,2.47162440443986,2.53422033273059,2.46986021856946,2.52866641424968,25122.3528900509,0.0,1.0
2021-04-27,3.81,3.85,3.75,3.75,12620,2.4894622837962,2.51559837076519,2.45025815334272,2.45025815334272,19314.2914086166,0.0,1.0
2021-04-28,3.96,4.0,3.79,3.79,23068,2.58747260992991,2.6136086968989,2.4763942403117,2.4763942403117,35304.4432816139,0.0,1.0
2021-04-29,3.95,3.95,3.87,3.91,23345,2.58093858818766,2.58093858818766,2.52866641424968,2.55480250121867,35728.3782039742,0.0,1.0
2021-04-30,3.96,3.96,3.85,3.881,102988,2.58747260992991,2.58747260992991,2.51559837076519,2.53585383816615,157618.085862964,0.0,1.0
2021-05-03,3.945,4.01,3.93,4.01,10363,2.57767157731654,2.62014271864114,2.56787054470317,2.62014271864114,15860.063539421,0.0,1.0
2021-05-04,3.8392,3.8721,3.82,3.86,15097,2.51052078246929,2.53203467435907,2.49796556288619,2.52412227035097,23087.0036228067,0.003029,1.0
2021-05-05,3.89,3.92,3.82,3.83,49307,2.54373980094955,2.56335733154814,2.49796556288619,2.50450473975239,75402.4566224901,0.0,1.0
2021-05-06,3.95,3.95,3.88,3.94,60806,2.58297486214672,2.58297486214672,2.53720062408336,2.57643568528053,92987.2386757889,0.0,1.0
2021-05-07,3.97,3.98,3.89,3.89,63140,2.59605321587911,2.6025923927453,2.54373980094955,2.54373980094955,96556.4952470037,0.0,1.0
2021-05-10,3.97,4.05,3.94,3.94,34280,2.59605321587911,2.64836663080866,2.57643568528053,2.57643568528053,52422.5001119304,0.0,1.0
2021-05-11,4.04,4.11,3.9838,4.0,11871,2.64182745394247,2.68760169200583,2.60507727995446,2.61567074647769,18153.66099267,0.0,1.0
2021-05-12,3.93,4.03,3.92,4.03,13081,2.56989650841433,2.63528827707627,2.56335733154814,2.63528827707627,20004.0467900864,0.0,1.0
2021-05-13,4.03,4.07,3.9,3.97,188313,2.63528827707627,2.66144498454105,2.55027897781575,2.59605321587911,287976.612123045,0.0,1.0
2021-05-14,4.1,4.13,4.01,4.12,16184,2.68106251513963,2.70068004573822,2.62220992334389,2.69414086887202,24749.2923515602,0.0,1.0
2021-05-17,4.09,4.16,4.0181,4.02,12317,2.67452333827344,2.7202975763368,2.6275066566055,2.62874910021008,18835.7040221309,0.0,1.0
2021-05-18,4.08,4.16,4.08,4.13,7459,2.66798416140724,2.7202975763368,2.66798416140724,2.70068004573822,11406.634432173,0.0,1.0
2021-05-19,4.14,4.14,4.06,4.06,11957,2.70721922260441,2.70721922260441,2.65490580767486,2.65490580767486,18285.176016288,0.0,1.0
2021-05-20,4.2,4.2,4.14,4.17,12419,2.74645428380158,2.74645428380158,2.70721922260441,2.72683675320299,18991.6869571197,0.0,1.0
2021-05-21,4.19,4.2,4.09,4.2,98825,2.73991510693538,2.74645428380158,2.67452333827344,2.74645428380158,151127.583826182,0.0,1.0
2021-05-24,4.195,4.2,4.165,4.18,10460,2.74318469536848,2.74645428380158,2.7235671647699,2.73337593006919,15995.8970586579,0.0,1.0
2021-05-25,4.16,4.2,4.15,4.2,75235,2.7202975763368,2.74645428380158,2.7137583994706,2.74645428380158,115052.706998865,0.0,1.0
2021-05-26,4.24,4.24,4.16,4.16,25239,2.77261099126635,2.77261099126635,2.7202975763368,2.7202975763368,38596.6009429701,0.0,1.0
2021-05-27,4.31,4.31,4.21,4.28,22476,2.81838522932971,2.81838522932971,2.75299346066777,2.79876769873113,34371.2984981257,0.0,1.0
2021-05-28,4.35,4.36,4.31,4.31,17071,2.84454193679449,2.85108111366068,2.81838522932971,2.81838522932971,26105.7321881787,0.0,1.0
2021-06-01,4.46,4.48,4.43,4.45,20801,2.91647288232263,2.92955123605501,2.89685535172404,2.90993370545643,31809.8140264954,0.0,1.0
2021-06-02,4.73,4.73,4.48,4.5,63274,3.09303065770987,3.09303065770987,2.92955123605501,2.9426295897874,96761.4140047342,0.0,1.0
2021-06-03,4.6,4.81,4.56,4.73,12016,3.0099831115092,3.14739538399114,2.98380934532217,3.09504785161707,18363.4252925379,0.003,1.0
2021-06-04,4.8,4.8,4.65,4.66,13297,3.14085194244439,3.14085194244439,3.042700319243,3.04924376078976,20321.1106953126,0.0,1.0
2021-06-07,4.85,4.86,4.72,4.78,29171,3.17356915017818,3.18011259172494,3.08850441007031,3.12776505935087,44580.5159128348,0.0,1.0
2021-06-08,4.79,4.83,4.721,4.83,90136,3.13430850089763,3.16048226708466,3.08915875422499,3.16048226708466,137750.141658472,0.0,1.0
2021-06-09,4.68,4.81,4.68,4.72,16116,3.06233064388328,3.14739538399114,3.06233064388328,3.08850441007031,24629.2411796388,0.0,1.0
2021-06-10,4.75,4.81,4.69,4.81,9927,3.10813473471059,3.14739538399114,3.06887408543004,3.14739538399114,15170.9156856711,0.0,1.0
2021-06-11,4.64,4.67,4.56,4.67,18439,3.03615687769624,3.05578720233652,2.98380934532217,3.05578720233652,28179.3607664036,0.0,1.0
2021-06-14,4.65,4.7,4.63,4.7,4421,3.042700319243,3.07541752697679,3.02961343614948,3.07541752697679,6756.38342362766,0.0,1.0
2021-06-15,4.7,4.7,4.61,4.68,3257,3.07541752697679,3.07541752697679,3.01652655305596,3.06233064388328,4977.50301080193,0.0,1.0
2021-06-16,4.73,4.7616,4.64,4.71,53626,3.09504785161707,3.11572512690483,3.03615687769624,3.08196096852355,81953.8153077262,0.0,1.0
2021-06-17,4.66,4.79,4.62,4.79,47477,3.04924376078976,3.13430850089763,3.02306999460272,3.13430850089763,72556.6197248519,0.0,1.0
2021-06-18,4.56,4.67,4.56,4.67,10064,2.98380934532217,3.05578720233652,2.98380934532217,3.05578720233652,15380.2856311669,0.0,1.0
2021-06-21,4.605,4.62,4.56,4.58,9435,3.01325483228258,3.02306999460272,2.98380934532217,2.99689622841568,14419.017779219,0.0,1.0
2021-06-22,4.63,4.63,4.55,4.55,10205,3.02961343614948,3.02961343614948,2.97726590377541,2.97726590377541,15595.7685677721,0.0,1.0
2021-06-23,4.6,4.67,4.58,4.58,9277,3.0099831115092,3.05578720233652,2.99689622841568,2.99689622841568,14177.554630399,0.0,1.0
2021-06-24,4.66,4.69,4.61,4.61,26579,3.04924376078976,3.06887408543004,3.01652655305596,3.01652655305596,40619.2976739651,0.0,1.0
2021-06-25,4.46,4.67,4.46,4.67,25475,2.91837492985457,3.05578720233652,2.91837492985457,3.05578720233652,38932.1121277799,0.0,1.0
2021-06-28,4.41,4.52,4.41,4.52,26722,2.88565772212078,2.95763557913513,2.88565772212078,2.95763557913513,40837.8371061249,0.0,1.0
2021-06-29,4.42,4.43,4.38,4.43,16254,2.89220116366754,2.8987446052143,2.8660273974805,2.8987446052143,24840.139372912,0.0,1.0
2021-06-30,4.36,4.37,4.31,4.34,33355,2.85294051438698,2.85948395593374,2.82022330665319,2.83985363129346,50974.7046132325,0.0,1.0
2021-07-01,4.31,4.37,4.2323,4.37,206703,2.82022330665319,2.85948395593374,2.76938076583487,2.85948395593374,315893.400319862,0.0,1.0
2021-07-02,4.3,4.35,4.2112,4.31,137361,2.87817660540037,2.91164377523061,2.81873891178187,2.88487003936642,205217.532131888,0.098567,1.0
2021-07-06,4.09,4.16,4.05,4.16,19912,2.73761449211337,2.78446852987571,2.71084075624918,2.78446852987571,29748.5567214142,0.0,1.0
2021-07-07,4.05,4.11,3.99,4.11,13861,2.71084075624918,2.75100136004547,2.6706801524529,2.75100136004547,20708.3539933468,0.0,1.0
2021-07-08,3.9873,4.02,3.92,3.93,13392,2.66887292528207,2.69076045435104,2.62382611469057,2.63051954865662,20007.667316853,0.0,1.0
2021-07-09,4.02,4.0548,3.9927,4.05,2595,2.69076045435104,2.71405360455289,2.67248737962373,2.71084075624918,3876.93374307301,0.0,1.0
2021-07-12,4.13,4.15,4.03,4.04,17463,2.76438822797756,2.77777509590966,2.69745388831709,2.70414732228314,26089.7471889341,0.0,1.0
2021-07-13,4.19,4.22,4.1,4.19,12725,2.80454883177385,2.82462913367199,2.74430792607942,2.80454883177385,19011.1683547607,0.0,1.0
2021-07-14,4.29,4.29,4.26,4.28,15552,2.87148317143432,2.87148317143432,2.85140286953618,2.86478973746827,23234.7104324745,0.0,1.0
2021-07-15,4.12,4.2983,4.11,4.22,88584,2.75769479401152,2.87703872162614,2.75100136004547,2.82462913367199,132344.623775098,0.0,1.0
2021-07-16,4.13,4.23,4.04,4.04,37996,2.76438822797756,2.83132256763804,2.70414732228314,2.70414732228314,56766.0788060894,0.0,1.0
2021-07-19,3.95,4.06,3.94,4.0587,37915,2.64390641658871,2.71753419021523,2.63721298262266,2.71666404379965,56645.0646892535,0.0,1.0
2021-07-20,4.04,4.05,3.94,4.0,9487,2.70414732228314,2.71084075624918,2.63721298262266,2.67737358641895,14173.5916842133,0.0,1.0
2021-07-21,4.06,4.08,4.01,4.015,12804,2.71753419021523,2.73092105814733,2.684067020385,2.68741373736802,19129.1944687117,0.0,1.0
2021-07-22,4.0,4.09,4.0,4.09,3159,2.67737358641895,2.73761449211337,2.67737358641895,2.73761449211337,4719.55055659638,0.0,1.0
2021-07-23,3.975,4.05,3.96,4.04,4622,2.66064000150383,2.71084075624918,2.65059985055476,2.70414732228314,6905.27466685295,0.0,1.0
2021-07-26,4.09,4.09,3.97,3.97,9740,2.73761449211337,2.73761449211337,2.65729328452081,2.65729328452081,14551.5740491449,0.0,1.0
2021-07-27,4.07,4.07,3.9801,3.99,22433,2.72422762418128,2.72422762418128,2.66405365282651,2.6706801524529,33514.9343577482,0.0,1.0
2021-07-28,4.4,4.4,4.09,4.09,8699,2.94511094506084,2.94511094506084,2.73761449211337,2.73761449211337,12996.3185475885,0.0,1.0
2021-07-29,4.17,4.4,4.16,4.4,20635,2.79116196384175,2.94511094506084,2.78446852987571,2.94511094506084,30828.7197642819,0.0,1.0
2021-07-30,4.0,4.24,3.99,4.24,6655,2.67737358641895,2.83801600160408,2.6706801524529,2.83801600160408,9942.5795992874,0.0,1.0
2021-08-02,4.26,4.26,4.06,4.15,6413,2.85140286953618,2.85140286953618,2.71753419021523,2.77777509590966,9581.03125022241,0.0,1.0
2021-08-03,4.2,4.22,3.9,4.22,30750,2.81346448581662,2.82686193574908,2.61250273682972,2.82686193574908,45904.2581312391,0.00332,1.0
2021-08-04,3.94,3.99,3.8984,3.98,40810,2.63929763669464,2.67279126152579,2.61143094083512,2.66609253655956,60922.0414418168,0.0,1.0
2021-08-05,3.88,4.015,3.85,4.015,104884,2.59910528689726,2.68953807394137,2.57900911199857,2.68953807394137,156573.079994695,0.0,1.0
2021-08-06,3.92,3.99,3.83,3.99,21164,2.62590018676218,2.67279126152579,2.56561166206611,2.67279126152579,31594.0721655136,0.0,1.0
2021-08-09,3.97,3.97,3.9,3.97,28232,2.65939381159333,2.65939381159333,2.61250273682972,2.65939381159333,42145.3338393867,0.0,1.0
2021-08-10,3.9268,3.93,3.87,3.87,19754,2.63045531973922,2.63259891172841,2.59240656193103,2.59240656193103,29489.1939877885,0.0,1.0
2021-08-11,3.9,3.94,3.85,3.87,98126,2.61250273682972,2.63929763669464,2.57900911199857,2.59240656193103,146484.592955641,0.0,1.0
2021-08-12,3.82,3.88,3.81,3.8599,19770,2.55891293709988,2.59910528689726,2.55221421213365,2.58564084971514,29513.0791302308,0.0,1.0
2021-08-13,3.9,3.9,3.75,3.88,40656,2.61250273682972,2.61250273682972,2.51202186233627,2.59910528689726,60692.1469458099,0.0,1.0
2021-08-16,3.7768,3.85,3.76,3.81,23672,2.52997444524577,2.57900911199857,2.5187205873025,2.55221421213365,35338.0682433395,0.0,1.0
2021-08-17,3.73,3.81,3.69,3.73,104952,2.49862441240381,2.55221421213365,2.47182951253889,2.49862441240381,156674.591850075,0.0,1.0
2021-08-18,3.69,3.794,3.67,3.67,100684,2.47182951253889,2.54149625218768,2.45843206260643,2.45843206260643,150303.230103599,0.0,1.0
2021-08-19,3.7,3.8,3.62,3.73,42528,2.47852823750512,2.54551548716742,2.42493843777528,2.49862441240381,63486.7086115556,0.0,1.0
2021-08-20,3.69,3.73,3.61,3.73,45222,2.47182951253889,2.49862441240381,2.41823971280905,2.49862441240381,67508.3694702729,0.0,1.0
2021-08-23,3.67,3.75,3.67,3.75,23213,2.45843206260643,2.51202186233627,2.45843206260643,2.51202186233627,34652.8632195269,0.0,1.0
2021-08-24,3.9,3.9,3.75,3.75,32368,2.61250273682972,2.61250273682972,2.51202186233627,2.51202186233627,48319.6431607137,0.0,1.0
2021-08-25,3.93,3.93,3.84,3.89,7962,2.63259891172841,2.63259891172841,2.57231038703234,2.60580401186349,11885.844007835,0.0,1.0
2021-08-26,3.8,3.85,3.789,3.83,18666,2.54551548716742,2.57900911199857,2.53814688970457,2.56561166206611,27865.0043017141,0.0,1.0
2021-08-27,3.94,3.94,3.8,3.8,30603,2.63929763669464,2.63929763669464,2.54551548716742,2.54551548716742,45684.8133850507,0.0,1.0
2021-08-30,3.95,3.95,3.83,3.94,92221,2.64599636166087,2.64599636166087,2.56561166206611,2.63929763669464,137669.482573041,0.0,1.0
2021-08-31,3.89,3.99,3.88,3.95,34326,2.60580401186349,2.67279126152579,2.59910528689726,2.64599636166087,51242.5874670866,0.0,1.0
2021-09-01,3.91,3.97,3.9,3.91,36930,2.61920146179595,2.65939381159333,2.61250273682972,2.61920146179595,55129.8943995661,0.0,1.0
2021-09-02,3.75,3.9,3.75,3.9,19955,2.51422775246765,2.61479686256636,2.51422775246765,2.61479686256636,29763.1151062409,0.003293,1.0
2021-09-03,3.75,3.81,3.705,3.77,17324,2.51422775246765,2.55445539650713,2.48405701943804,2.52763696714748,25838.9479378861,0.0,1.0
2021-09-07,3.91,3.93,3.79,3.79,34135,2.62150146990627,2.6349106845861,2.54104618182731,2.54104618182731,50912.7503959676,0.0,1.0
2021-09-08,3.63,3.67,3.45,3.63,171317,2.43377246438869,2.46059089374834,2.31308953227024,2.43377246438869,255521.302463336,0.0,1.0
2021-09-09,3.48,3.6,3.41,3.6,121759,2.33320335428998,2.41365864236895,2.28627110291058,2.41365864236895,181604.967788563,0.0,1.0
2021-09-10,3.63,3.68,3.5,3.61,33500,2.43377246438869,2.46729550108825,2.34661256896981,2.42036324970886,49965.640494065,0.0,1.0
2021-09-13,3.56,3.63,3.53,3.63,18370,2.38684021300929,2.43377246438869,2.36672639098955,2.43377246438869,27399.0691306262,0.0,1.0
2021-09-14,3.67,3.67,3.519,3.57,16552,2.46059089374834,2.46059089374834,2.35935132291564,2.3935448203492,24687.5009390378,0.0,1.0
2021-09-15,3.51,3.67,3.48,3.67,70790,2.35331717630972,2.46059089374834,2.33320335428998,2.46059089374834,105584.110166414,0.0,1.0
2021-09-16,3.45,3.49,3.4128,3.49,27707,2.31308953227024,2.33990796162989,2.28814839296576,2.33990796162989,41325.3134677332,0.0,1.0
2021-09-17,3.35,3.4,3.32,3.4,36688,2.2460434588711,2.27956649557067,2.22592963685136,2.27956649557067,54720.5796551123,0.0,1.0
2021-09-20,3.16,3.25,3.13,3.22,56134,2.11865591941274,2.17899738547196,2.098542097393,2.15888356345222,83724.5153281747,0.0,1.0
2021-09-21,3.23,3.2862,3.11,3.11,20484,2.16558817079214,2.20326806404245,2.08513288271317,2.08513288271317,30552.1247725501,0.0,1.0
2021-09-22,3.25,3.34,3.25,3.26,34194,2.17899738547196,2.23933885153119,2.17899738547196,2.18570199281188,51000.7495837035,0.0,1.0
2021-09-23,3.44,3.54,3.35,3.54,22545,2.30638492493033,2.37343099832946,2.2460434588711,2.37343099832946,33626.1302966775,0.0,1.0
2021-09-24,3.35,3.38,3.34,3.34,15671,2.2460434588711,2.26615728089084,2.23933885153119,2.23933885153119,23373.4791696267,0.0,1.0
2021-09-27,3.45,3.45,3.32,3.32,17787,2.31308953227024,2.31308953227024,2.22592963685136,2.22592963685136,26529.5178348638,0.0,1.0
2021-09-28,3.43,3.43,3.3,3.41,12966,2.29968031759041,2.29968031759041,2.21252042217153,2.28627110291058,19338.940138688,0.0,1.0
2021-09-29,3.32,3.37,3.31,3.32,19362,2.22592963685136,2.25945267355093,2.21922502951145,2.22592963685136,28878.6486939131,0.0,1.0
2021-09-30,3.3216,3.4,3.31,3.4,2908,2.22700237402575,2.27956649557067,2.21922502951145,2.27956649557067,4337.31589721615,0.0,1.0
2021-10-01,3.43,3.44,3.36,3.36,12705,2.29968031759041,2.30638492493033,2.25274806621101,2.25274806621101,18949.6555963313,0.0,1.0
2021-10-04,3.27,3.47,3.26,3.47,18753,2.19456615417598,2.32879038378919,2.18785494269532,2.32879038378919,27942.7940157153,0.003221,1.0
2021-10-05,3.33,3.341,3.26,3.26,4632,2.23483342305994,2.24221575568867,2.18785494269532,2.18785494269532,6901.88353227716,0.0,1.0
2021-10-06,3.35,3.35,3.25,3.26,143854,2.24825584602126,2.24825584602126,2.18114373121466,2.18785494269532,214348.781012996,0.0,1.0
2021-10-07,3.3,3.4,3.29,3.37,397194,2.21469978861796,2.28181190342456,2.2079885771373,2.26167826898258,591836.512892766,0.0,1.0
2021-10-08,3.325,3.365,3.3,3.3,42603,2.23147781731961,2.25832266324225,2.21469978861796,2.21469978861796,63480.3419960285,0.0,1.0
2021-10-11,3.38,3.38,3.22,3.37,29725,2.26838948046324,2.26838948046324,2.16101009677268,2.26167826898258,44291.5561305999,0.0,1.0
2021-10-12,3.48,3.5,3.31,3.32,62636,2.33550159526985,2.34892401823117,2.22141100009862,2.22812221157928,93330.3922555509,0.0,1.0
2021-10-13,3.39,3.41,3.205,3.25,261793,2.2751006919439,2.28852311490522,2.15094327955168,2.18114373121466,390083.0733086,0.0,1.0
2021-10-14,3.26,3.3,3.22,3.28,68525,2.18785494269532,2.21469978861796,2.16101009677268,2.20127736565664,102105.261021004,0.0,1.0
2021-10-15,3.41,3.43,3.2762,3.31,88504,2.28852311490522,2.30194553786654,2.19872710529399,2.22141100009862,131874.848907742,0.0,1.0
2021-10-18,3.4,3.435,3.33,3.35,54895,2.28181190342456,2.30530114360688,2.23483342305994,2.24825584602126,81795.9621123392,0.0,1.0
2021-10-19,3.28,3.38,3.24,3.38,101946,2.20127736565664,2.26838948046324,2.174432519734,2.26838948046324,151904.019555597,0.0,1.0
2021-10-20,3.37,3.4,3.29,3.29,142890,2.26167826898258,2.28181190342456,2.2079885771373,2.2079885771373,212912.378654379,0.0,1.0
2021-10-21,3.245,3.31,3.205,3.31,72561,2.17778812547433,2.22141100009862,2.15094327955168,2.22141100009862,108119.078364759,0.0,1.0
2021-10-22,3.17,3.22,3.01,3.22,171906,2.12745403936937,2.16101009677268,2.0200746556788,2.16101009677268,256147.493631183,0.0,1.0
2021-10-25,3.26,3.27,3.18,3.23,87854,2.18785494269532,2.19456615417598,2.13416525085003,2.16772130825334,130906.320346433,0.0,1.0
2021-10-26,3.23,3.23,3.1473,3.18,49521,2.16772130825334,2.16772130825334,2.11221958930827,2.13416525085003,73788.4659762298,0.0,1.0
2021-10-27,3.23,3.29,3.21,3.22,38503,2.16772130825334,2.2079885771373,2.15429888529201,2.16101009677268,57371.1618400835,0.0,1.0
2021-10-28,3.14,3.2,3.13,3.2,21190,2.10732040492739,2.14758767381135,2.10060919344673,2.14758767381135,31574.0310986514,0.0,1.0
2021-10-29,3.09,3.17,3.09,3.17,10755,2.07376434752409,2.12745403936937,2.07376434752409,2.12745403936937,16025.4225798016,0.0,1.0
2021-11-01,3.17,3.19,3.13,3.1364,20683,2.12745403936937,2.14087646233069,2.10060919344673,2.10490436879435,30818.5788208309,0.0,1.0
2021-11-02,3.11,3.19,3.1,3.18,15341,2.08718677048541,2.14087646233069,2.08047555900475,2.13416525085003,22858.7640908169,0.0,1.0
2021-11-03,3.19,3.21,3.09,3.09,44315,2.14295828013199,2.15639375524254,2.07578090457927,2.07578090457927,65967.1498557093,0.003102,1.0
2021-11-04,3.015,3.16,3.01,3.1499,102523,2.02539787291472,2.12280506746618,2.02203900413709,2.11602015253535,152615.369618794,0.0,1.0
2021-11-05,3.16,3.19,3.1,3.1,33695,2.12280506746618,2.14295828013199,2.08249864213454,2.08249864213454,50158.2559943161,0.0,1.0
2021-11-08,3.13,3.18,3.12,3.12,22191,2.10265185480036,2.13624054257672,2.09593411724509,2.09593411724509,33033.4429075491,0.0,1.0
2021-11-09,3.11,3.19,3.105,3.19,7711,2.08921637968981,2.14295828013199,2.08585751091218,2.14295828013199,11478.5669082111,0.0,1.0
2021-11-10,3.18,3.2402,3.14,3.14,125354,2.13624054257672,2.17668132265946,2.10936959235563,2.10936959235563,186601.514227972,0.0,1.0
2021-11-11,3.29,3.33,3.24,3.24,79138,2.21013565568472,2.23700660590581,2.17654696790836,2.17654696790836,117804.542599145,0.0,1.0
2021-11-12,3.29,3.2952,3.25,3.29,10317,2.21013565568472,2.21362887921346,2.18326470546363,2.21013565568472,15357.8491495284,0.0,1.0
2021-11-15,3.23,3.37,3.23,3.27,29439,2.16982923035309,2.2638775561269,2.16982923035309,2.19670018057418,43822.7896784885,0.0,1.0
2021-11-16,3.4,3.4,3.22,3.24,51886,2.28403076879272,2.28403076879272,2.16311149279781,2.17654696790836,77237.3132666891,0.0,1.0
2021-11-17,3.21,3.38,3.21,3.38,51788,2.15639375524254,2.27059529368218,2.15639375524254,2.27059529368218,77091.4308186272,0.0,1.0
2021-11-18,3.18,3.23,3.08,3.23,53928,2.13624054257672,2.16982923035309,2.06906316702399,2.16982923035309,80277.0271334466,0.0,1.0
2021-11-19,3.16,3.22,3.1422,3.18,32538,2.12280506746618,2.16311149279781,2.11084749461779,2.13624054257672,48435.9499493413,0.0,1.0
2021-11-22,3.13,3.24,3.12,3.2,8598,2.10265185480036,2.17654696790836,2.09593411724509,2.14967601768727,12798.9519228114,0.0,1.0
2021-11-23,3.2,3.2,3.09,3.1,10371,2.14967601768727,2.14967601768727,2.07578090457927,2.08249864213454,15438.2333556033,0.0,1.0
2021-11-24,3.26,3.26,3.17,3.17,4272,2.1899824430189,2.1899824430189,2.12952280502145,2.12952280502145,6359.28385836827,0.0,1.0
2021-11-26,3.08,3.16,3.05,3.16,122729,2.06906316702399,2.12280506746618,2.04890995435818,2.12280506746618,182693.948654888,0.0,1.0
2021-11-29,3.11,3.13,3.07,3.13,19500,2.08921637968981,2.10265185480036,2.06234542946872,2.10265185480036,29027.6299714844,0.0,1.0
2021-11-30,3.09,3.12,2.98,3.12,29016,2.07578090457927,2.09593411724509,2.00188579147127,2.09593411724509,43193.1133975686,0.0,1.0
2021-12-01,3.01,3.13,2.96,3.13,51229,2.02203900413709,2.10265185480036,1.98845031636072,2.10265185480036,76259.3054261112,0.0,1.0
2021-12-02,3.14,3.18,3.0833,3.18,33015,2.11145477809279,2.13835229118951,2.07332755327818,2.13835229118951,49097.4758614718,0.003104,1.0
2021-12-03,3.14,3.2,3.1228,3.2,21147,2.11145477809279,2.15180104773787,2.0998888474612,2.15180104773787,31448.2605495243,0.0,1.0
2021-12-06,3.16,3.22,3.12,3.12,29522,2.12490353464115,2.16524980428623,2.09800602154443,2.09800602154443,43902.9435826858,0.0,1.0
2021-12-07,3.15,3.2,3.12,3.16,174245,2.11817915636697,2.15180104773787,2.09800602154443,2.12490353464115,259124.327774713,0.0,1.0
2021-12-08,3.16,3.18,3.13,3.13,27356,2.12490353464115,2.13835229118951,2.10473039981861,2.10473039981861,40681.8279468854,0.0,1.0
2021-12-09,3.05,3.12,3.04,3.08,24228,2.05093537362516,2.09800602154443,2.04421099535098,2.0711085084477,36030.0967793954,0.0,1.0
2021-12-10,3.04,3.07,3.0217,3.04,13848,2.04421099535098,2.06438413017352,2.03190538310923,2.04421099535098,20593.7254499367,0.0,1.0
2021-12-13,3.0,3.07,2.99,3.04,16865,2.01731348225426,2.06438413017352,2.01058910398007,2.04421099535098,25080.3855945395,0.0,1.0
2021-12-14,2.99,3.1,2.98,3.1,24921,2.01058910398007,2.08455726499606,2.00386472570589,2.08455726499606,37060.6753276917,0.0,1.0
2021-12-15,3.005,3.01,2.94,2.96,15234,2.02067567139135,2.02403786052844,1.97696721260917,1.99041596915753,22654.8825465292,0.0,1.0
2021-12-16,3.01,3.0646,2.98,2.98,15497,2.02403786052844,2.06075296590546,2.00386472570589,2.00386472570589,23045.9967719287,0.0,1.0
2021-12-17,3.18,3.18,2.94,2.96,26749,2.13835229118951,2.13835229118951,1.97696721260917,1.99041596915753,39779.1422631686,0.0,1.0
2021-12-20,2.93,2.97,2.8425,2.95,106765,1.97024283433499,1.99714034743171,1.91140452443591,1.98369159088335,158773.042869909,0.0,1.0
2021-12-21,2.84,2.92,2.83,2.87,59932,1.93567684025439,1.99020294843057,1.92886107673237,1.95612413082046,87931.4544971417,0.038596,1.0
2021-12-22,2.85,2.96,2.79,2.85,42124,1.94249260377641,2.01746600251866,1.90159802264428,1.94249260377641,61803.7874463993,0.0,1.0
2021-12-23,2.87,2.91,2.81,2.81,13747,1.95612413082046,1.98338718490855,1.91522954968832,1.91522954968832,20169.4204260196,0.0,1.0
2021-12-27,2.9,3.01,2.85,3.01,8214,1.97657142138653,2.05154482012877,1.94249260377641,2.05154482012877,12051.4744583782,0.0,1.0
2021-12-28,2.91,3.04,2.89,2.91,17204,1.98338718490855,2.07199211069484,1.9697556578645,1.98338718490855,25241.4860703602,0.0,1.0
2021-12-29,2.85,2.89,2.83,2.89,20745,1.94249260377641,1.9697556578645,1.92886107673237,1.9697556578645,30436.7954272043,0.0,1.0
2021-12-30,2.9,2.9132,2.86,2.86,15165,1.97657142138653,1.9855682292356,1.94930836729844,1.94930836729844,22249.891668043,0.0,1.0
2021-12-31,2.9,2.96,2.87,2.96,15171,1.97657142138653,2.01746600251866,1.95612413082046,2.01746600251866,22258.6947903646,0.0,1.0
2022-01-03,2.94,2.99,2.9119,2.99,16569,2.00383447547462,2.03791329308473,1.98468217997773,2.03791329308473,24309.8222913158,0.0,1.0
2022-01-04,2.93,2.99,2.88,2.93,58580,1.99909206721599,2.04002910613509,1.96497786811674,1.99909206721599,85858.676953799,0.003042,1.0
2022-01-05,2.87,2.99,2.8635,2.99,25026,1.95815502829689,2.04002910613509,1.95372018241399,2.04002910613509,36679.7413698494,0.0,1.0
2022-01-06,2.91,2.99,2.87,2.95,29427,1.98544638757629,2.04002910613509,1.95815502829689,2.01273774685569,43130.1346316054,0.0,1.0
2022-01-07,2.9,2.9598,2.88,2.88,24992,1.97862354775644,2.01942412987915,1.96497786811674,1.96497786811674,36629.9087475136,0.0,1.0
2022-01-10,2.98,2.99,2.92,2.96,12631,2.03320626631524,2.04002910613509,1.99226922739614,2.01956058667554,18512.819197737,0.0,1.0
2022-01-11,3.06,3.06,2.98,2.98,64615,2.08778898487404,2.08778898487404,2.03320626631524,2.03320626631524,94703.9674183974,0.0,1.0
2022-01-12,3.02,3.09,3.02,3.07,29227,2.06049762559464,2.10825750433359,2.06049762559464,2.09461182469389,42837.001559042,0.0,1.0
2022-01-13,3.1,3.14,3.06,3.06,21764,2.11508034415344,2.14237170343284,2.08778898487404,2.08778898487404,31898.7409563414,0.0,1.0
2022-01-14,3.16,3.17,3.115,3.15,17168,2.15601738307254,2.16284022289239,2.12531460388321,2.14919454325269,25162.5429488361,0.0,1.0
2022-01-18,3.11,3.2,3.11,3.2,34461,2.12190318397329,2.18330874235194,2.12190318397329,2.18330874235194,50508.2940680243,0.0,1.0
2022-01-19,3.22,3.2496,3.18,3.21,58320,2.19695442199164,2.21715002785839,2.16966306271224,2.19013158217179,85477.6039594665,0.0,1.0
2022-01-20,3.19,3.28,3.18,3.28,33259,2.17648590253209,2.23789146091074,2.16966306271224,2.23789146091074,48746.5643019187,0.0,1.0
2022-01-21,3.2,3.26,3.2,3.26,30794,2.18330874235194,2.22424578127104,2.18330874235194,2.22424578127104,45133.6991825756,0.0,1.0
2022-01-24,3.17,3.23,3.14,3.16,83343,2.16284022289239,2.20377726181149,2.14237170343284,2.15601738307254,122152.948333227,0.0,1.0
2022-01-25,3.36,3.38,3.2,3.26,54495,2.29247417946953,2.30611985910923,2.18330874235194,2.22424578127104,79871.4339466931,0.0,1.0
2022-01-26,3.3683,3.39,3.31,3.33,71349,2.29813713652001,2.31294269892908,2.25835998037028,2.27200566000998,104573.757971605,0.0,1.0
2022-01-27,3.34,3.45,3.33,3.4,21667,2.27882849982983,2.35387973784818,2.27200566000998,2.31976553874893,31756.5714161483,0.0,1.0
2022-01-28,3.45,3.45,3.38,3.43,22579,2.35387973784818,2.35387973784818,2.30611985910923,2.34023405820848,33093.258227037,0.0,1.0
2022-01-31,3.56,3.569,3.44,3.5,23737,2.42893097586653,2.43507153170439,2.34705689802833,2.38799393694743,34790.4987171786,0.0,1.0
2022-02-01,3.56,3.6,3.54,3.6,19811,2.42893097586653,2.45622233514593,2.41528529622683,2.45622233514593,29036.2965027605,0.0,1.0
2022-02-02,3.49,3.5,3.4637,3.5,12911,2.38347039414687,2.39029982221033,2.36550899833998,2.39029982221033,18904.9505757039,0.00337,1.0
2022-02-03,3.522,3.522,3.45,3.45,47496,2.40532456394994,2.40532456394994,2.35615268189304,2.35615268189304,69546.0872545604,0.0,1.0
2022-02-04,3.5,3.52,3.47,3.5,23368,2.39029982221033,2.40395867833725,2.36981153801995,2.39029982221033,34216.6280731971,0.0,1.0
2022-02-07,3.55,3.57,3.51,3.53,16498,2.42444696252762,2.43810581865454,2.39712925027379,2.4107881064007,24157.2205559571,0.0,1.0
2022-02-08,3.58,3.58,3.5,3.55,17180,2.44493524671799,2.44493524671799,2.39029982221033,2.42444696252762,25155.8400503906,0.0,1.0
2022-02-09,3.29,3.34,3.25,3.34,97228,2.24688183287771,2.281028973195,2.21956412062388,2.281028973195,142366.240769463,0.0,1.0
2022-02-10,3.31,3.39,3.31,3.32,53039,2.26054068900463,2.31517611351229,2.26054068900463,2.26737011706808,77662.4330868837,0.0,1.0
2022-02-11,3.31,3.4018,3.3076,3.34,49628,2.26054068900463,2.32323483862717,2.2589016262694,2.281028973195,72667.8713632584,0.0,1.0
2022-02-14,3.37,3.38,3.28,3.28,10612,2.30151725738537,2.30834668544883,2.24005240481425,2.24005240481425,15538.6364735009,0.0,1.0
2022-02-15,3.46,3.46,3.4001,3.43,42340,2.3629821099565,2.3629821099565,2.32207383585638,2.34249382576612,61996.406736527,0.0,1.0
2022-02-16,3.5,3.5,3.47,3.49,8946,2.39029982221033,2.39029982221033,2.36981153801995,2.38347039414687,13099.1935442837,0.0,1.0
2022-02-17,3.43,3.46,3.43,3.46,12970,2.34249382576612,2.3629821099565,2.34249382576612,2.3629821099565,18991.3414117326,0.0,1.0
2022-02-18,3.44,3.48,3.44,3.46,9013,2.34932325382958,2.37664096608341,2.34932325382958,2.3629821099565,13197.2983919773,0.0,1.0
2022-02-22,3.465,3.545,3.46,3.47,69834,2.36639682398823,2.42103224849589,2.3629821099565,2.36981153801995,102254.5363259,0.0,1.0
2022-02-23,3.48,3.58,3.47,3.58,14974,2.37664096608341,2.44493524671799,2.36981153801995,2.44493524671799,21925.7013337921,0.0,1.0
2022-02-24,3.33,3.33,3.18,3.26,78657,2.27419954513154,2.27419954513154,2.17175812417967,2.22639354868733,115173.626940836,0.0,1.0
2022-02-25,3.29,3.37,3.21,3.37,50726,2.24688183287771,2.30151725738537,2.19224640837004,2.30151725738537,74275.6194642672,0.0,1.0
2022-02-28,3.27,3.29,3.21,3.21,11039,2.23322297675079,2.24688183287771,2.19224640837004,2.19224640837004,16163.8718461153,0.0,1.0
2022-03-01,3.26,3.59,3.23,3.4,33460,2.22639354868733,2.45176467478145,2.20590526449696,2.32200554157575,48993.853788479,0.0,1.0
2022-03-02,3.34,3.34,3.235,3.28,24423,2.281028973195,2.281028973195,2.20931997852869,2.24005240481425,35761.4133615069,0.0,1.0
2022-03-03,3.38,3.42,3.32,3.42,28350,2.31082645077867,2.33817350936777,2.26980586289503,2.33817350936777,41466.982502174,0.003631,1.0
2022-03-04,3.27,3.31,3.22,3.29,44972,2.23562203965866,2.26296909824775,2.20143821642229,2.24929556895321,65779.6521018612,0.0,1.0
2022-03-07,3.17,3.29,3.15,3.29,30395,2.16725439318592,2.24929556895321,2.15358086389137,2.24929556895321,44458.1634269339,0.0,1.0
2022-03-08,3.22,3.26,3.13,3.17,37338,2.20143821642229,2.22878527501138,2.13990733459682,2.16725439318592,54613.5517695298,0.0,1.0
2022-03-09,3.58,3.58,3.33,3.33,85392,2.44756174372416,2.44756174372416,2.2766426275423,2.2766426275423,124901.184120834,0.0,1.0
2022-03-10,3.444,3.45,3.33,3.34,11790,2.35458174452123,2.35868380330959,2.2766426275423,2.28347939218958,17244.9990723326,0.0,1.0
2022-03-11,3.345,3.45,3.34,3.45,22063,2.28689777451321,2.35868380330959,2.28347939218958,2.35868380330959,32271.1123437554,0.0,1.0
2022-03-14,3.34,3.43,3.32,3.43,9166,2.28347939218958,2.34501027401504,2.26980586289503,2.34501027401504,13406.9263356235,0.0,1.0
2022-03-15,3.33,3.33,3.29,3.33,7527,2.2766426275423,2.2766426275423,2.24929556895321,2.2766426275423,11009.5935553391,0.0,1.0
2022-03-16,3.22,3.4,3.22,3.3,16165,2.20143821642229,2.32449998007322,2.20143821642229,2.25613233360048,23644.2247671126,0.0,1.0
2022-03-17,3.46,3.4642,3.39,3.41,23850,2.36552056795687,2.36839200910872,2.31766321542595,2.3313367447205,34884.9217875431,0.0,1.0
2022-03-18,3.44,3.48,3.4,3.4,12869,2.35184703866232,2.37919409725142,2.32449998007322,2.32449998007322,18823.2309636852,0.0,1.0
2022-03-21,3.576,3.58,3.5,3.5,23725,2.44482703786525,2.44756174372416,2.39286762654596,2.39286762654596,34702.0867676923,0.0,1.0
2022-03-22,3.66,3.68,3.6,3.6,27262,2.50225586090235,2.5159293901969,2.46123527301871,2.46123527301871,39875.5864893921,0.0,1.0
2022-03-23,3.69,3.73,3.6436,3.68,17795,2.52276615484417,2.55011321343327,2.49104356688082,2.5159293901969,26028.3934259678,0.0,1.0
2022-03-24,3.73,3.83,3.69,3.69,18102,2.55011321343327,2.61848085990601,2.52276615484417,2.52276615484417,26477.4362347214,0.0,1.0
2022-03-25,3.86,3.9,3.74,3.74,42571,2.63899115384783,2.66633821243693,2.55694997808054,2.55694997808054,62267.7570405662,0.0,1.0
2022-03-28,3.804,3.86,3.7747,3.86,6089,2.6007052718231,2.63899115384783,2.58067355140659,2.63899115384783,8906.25948697485,0.0,1.0
2022-03-29,3.83,3.88,3.83,3.85,43660,2.61848085990601,2.65266468314238,2.61848085990601,2.63215438920056,63860.6157335067,0.0,1.0
2022-03-30,3.82,3.9,3.81,3.87,23041,2.61164409525874,2.66633821243693,2.60480733061146,2.64582791849511,33701.6135390684,0.0,1.0
2022-03-31,3.825,3.8817,3.82,3.84,17510,2.61506247758237,2.65382693313242,2.61164409525874,2.62531762455329,25611.5295807078,0.0,1.0
2022-04-01,3.8499,3.88,3.8222,3.87,9520,2.63208602155409,2.65266468314238,2.61314818348114,2.64582791849511,13924.7151118411,0.0,1.0
2022-04-04,3.89,3.9,3.85,3.88,30578,2.66185466218125,2.66869747622285,2.63448340601486,2.65501184813965,44686.2939926735,0.003442,1.0
2022-04-05,3.74,3.84,3.71,3.82,25154,2.55921245155729,2.62764059197326,2.5386840094325,2.61395496389007,36759.7304955102,0.0,1.0
2022-04-06,3.66,3.7,3.63,3.64,11734,2.50446993922452,2.53184119539091,2.48394149709973,2.49078431114132,17147.9159431628,0.0,1.0
2022-04-07,3.66,3.68,3.6,3.61,12647,2.50446993922452,2.51815556730771,2.46341305497493,2.47025586901653,18482.1623430356,0.0,1.0
2022-04-08,3.705,3.705,3.62,3.7,2439,2.5352626024117,2.5352626024117,2.47709868305813,2.53184119539091,3564.32307698773,0.0,1.0
2022-04-11,3.69,3.76,3.69,3.7,26287,2.52499838134931,2.57289807964049,2.52499838134931,2.53184119539091,38415.4820519788,0.0,1.0
2022-04-12,3.69,3.8,3.69,3.76,10738,2.52499838134931,2.60026933580688,2.52499838134931,2.57289807964049,15692.3744160288,0.0,1.0
2022-04-13,3.75,3.79,3.7119,3.72,20503,2.56605526559889,2.59342652176528,2.53998414410041,2.5455268234741,29962.8192076586,0.0,1.0
2022-04-14,3.73,3.76,3.7,3.75,16223,2.5523696375157,2.57289807964049,2.53184119539091,2.56605526559889,23708.0825247937,0.0,1.0
2022-04-18,3.84,3.85,3.77,3.78,28418,2.62764059197326,2.63448340601486,2.57974089368208,2.58658370772368,41529.6979097324,0.0,1.0
2022-04-19,3.38,3.4791,3.38,3.43,17637,2.54415826066578,2.61875177653323,2.54415826066578,2.58179373789456,23431.3489540544,0.0,1.1
2022-04-20,3.45,3.45,3.39,3.39,17379,2.59684792878608,2.59684792878608,2.55168535611154,2.55168535611154,23088.5872581795,0.0,1.0
2022-04-21,3.34,3.47,3.25,3.42,23593,2.51404987888275,2.61190211967759,2.44630601987094,2.57426664244881,31344.0957006864,0.0,1.0
2022-04-22,3.26,3.37,3.25,3.37,14864,2.4538331153167,2.53663116522002,2.44630601987094,2.53663116522002,19747.3249902514,0.0,1.0
2022-04-25,3.19,3.23,3.12,3.23,11949,2.4011434471964,2.43125182897943,2.3484537790761,2.43125182897943,15874.6492403468,0.0,1.0
2022-04-26,3.03,3.09,2.99,3.09,29101,2.28070992006429,2.32587249273883,2.25060153828127,2.32587249273883,38661.6593475046,0.0,1.0
2022-04-27,3.04,3.05,2.985,3.05,5795,2.28823701551005,2.29576411095581,2.24683799055839,2.29576411095581,7698.85282013638,0.0,1.0
2022-04-28,3.09,3.09,2.96,3.02,16517,2.32587249273883,2.32587249273883,2.228020251944,2.27318282461854,21943.3912045199,0.0,1.0
2022-04-29,3.03,3.12,2.99,3.11,26108,2.28070992006429,2.3484537790761,2.25060153828127,2.34092668363035,34685.3579686145,0.0,1.0
2022-05-02,2.88,2.97,2.8697,2.97,47990,2.16780348837794,2.23554734738975,2.16005058006881,2.23554734738975,63756.3325001458,0.0,1.0
2022-05-03,2.97,2.99,2.89,2.95,9417,2.23829699535609,2.25336970239552,2.17800616719835,2.22322428831665,12495.4329376431,0.003653,1.0
2022-05-04,3.0567,3.0567,2.93,2.935,8335,2.30363718037204,2.30363718037204,2.20815158127722,2.21191975803708,11059.7253409,0.0,1.0
2022-05-05,2.9085,3.01,2.85,3.01,19971,2.19194842120983,2.26844240943496,2.14786075311948,2.26844240943496,26499.5530633609,0.0,1.0
2022-05-06,2.95,3.02,2.87,2.88,37344,2.22322428831665,2.27597876295468,2.16293346015891,2.17046981367863,49551.8156125458,0.0,1.0
2022-05-09,2.92,2.96,2.8786,2.96,22386,2.2006152277575,2.23076064183637,2.16941472418587,2.23076064183637,29704.0205736517,0.0,1.0
2022-05-10,2.94,3.0,2.89,3.0,33404,2.21568793479694,2.26090605591524,2.17800616719835,2.26090605591524,44323.8230698767,0.0,1.0
2022-05-11,2.99,3.01,2.97,2.97,7473,2.25336970239552,2.26844240943496,2.23829699535609,2.23829699535609,9915.93610948358,0.0,1.0
2022-05-12,3.13,3.13,2.95,2.95,24143,2.35887865167157,2.35887865167157,2.22322428831665,2.22322428831665,32035.3867912835,0.0,1.0
2022-05-13,3.01,3.13,3.01,3.13,9272,2.26844240943496,2.35887865167157,2.26844240943496,2.35887865167157,12303.0321968596,0.0,1.0
2022-05-16,3.17,3.17,3.1,3.12,5914,2.38902406575044,2.38902406575044,2.33626959111242,2.35134229815185,7847.29642064576,0.0,1.0
2022-05-17,3.33,3.3499,3.16,3.16,29986,2.50960572206592,2.52460306557015,2.38148771223072,2.38148771223072,39788.4731940283,0.0,1.0
2022-05-18,3.32,3.34,3.22,3.34,40564,2.5020693685462,2.51714207558563,2.42670583334902,2.51714207558563,53824.4389596001,0.0,1.0
2022-05-19,3.4,3.4,3.21,3.21,5625,2.56236019670394,2.56236019670394,2.41916947982931,2.41916947982931,7463.82184073933,0.0,1.0
2022-05-20,3.405,3.44,3.32,3.44,11137,2.5661283734638,2.59250561078281,2.5020693685462,2.59250561078281,14777.7037938336,0.0,1.0
2022-05-23,3.43,3.46,3.43,3.44,15990,2.58496925726309,2.60757831782224,2.58496925726309,2.59250561078281,21217.1575526084,0.0,1.0
2022-05-24,3.44,3.49,3.395,3.49,9118,2.59250561078281,2.6301873783814,2.55859201994408,2.6301873783814,12098.6893411309,0.0,1.0
2022-05-25,3.44,3.44,3.38,3.4,22364,2.59250561078281,2.59250561078281,2.5472874896645,2.56236019670394,29674.828737119,0.0,1.0
2022-05-26,3.48,3.49,3.4,3.48,25609,2.62265102486168,2.6301873783814,2.56236019670394,2.62265102486168,33980.6246256877,0.0,1.0
2022-05-27,3.48,3.54,3.48,3.49,28803,2.62265102486168,2.66786914597998,2.62265102486168,2.6301873783814,38218.7485295671,0.0,1.0
2022-05-31,3.49,3.55,3.49,3.5,18302,2.6301873783814,2.6754054994997,2.6301873783814,2.63772373190111,24284.9541918598,0.0,1.0
2022-06-01,3.43,3.51,3.43,3.47,7617,2.58496925726309,2.64526008542083,2.58496925726309,2.61511467134196,10107.0099486065,0.0,1.0
2022-06-02,3.44,3.5,3.41,3.5,7851,2.59501823104628,2.64028017693663,2.57238725810111,2.64028017693663,10407.4182126693,0.003334,1.0
2022-06-03,3.45,3.46,3.42,3.46,9766,2.60256188869467,2.61010554634306,2.5799309157495,2.61010554634306,12945.9745592827,0.0,1.0
2022-06-06,3.39,3.4238,3.39,3.42,4702,2.55729994280433,2.58279750565589,2.55729994280433,2.5799309157495,6233.05062233743,0.0,1.0
2022-06-07,3.32,3.345,3.32,3.32,2198,2.5044943392656,2.52335348338657,2.5044943392656,2.5044943392656,2913.70592681788,0.0,1.0
2022-06-08,3.27,3.33,3.27,3.3,10359,2.46677605102365,2.51203799691399,2.46677605102365,2.48940702396882,13732.0653757536,0.0,1.0
2022-06-09,3.25,3.31,3.24,3.24,3543,2.45168873572687,2.49695068161721,2.44414507807848,2.44414507807848,4696.66064545756,0.0,1.0
2022-06-10,3.18,3.2095,3.16,3.2,12596,2.39888313218813,2.42113692225088,2.38379581689135,2.41397044748491,16697.4703613276,0.0,1.0
2022-06-13,3.02,3.08,3.01,3.04,23078,2.27818460981389,2.32344655570423,2.2706409521655,2.29327192511067,30592.5866146965,0.0,1.0
2022-06-14,3.01,3.0691,2.96,3.04,8874,2.2706409521655,2.31522396886748,2.23292266392355,2.29327192511067,11763.5242923484,0.0,1.0
2022-06-15,3.11,3.1193,3.02,3.0573,22964,2.3460775286494,2.3530931302624,2.27818460981389,2.30632245284238,30441.4662891018,0.0,1.0
2022-06-16,2.94,3.0271,2.93,3.02,37194,2.21783534862676,2.28354060674424,2.21029169097837,2.27818460981389,49304.9946506207,0.0,1.0
2022-06-17,3.02,3.03,2.9401,3.0,29478,2.27818460981389,2.28572826746228,2.21791078520325,2.26309729451711,39076.5347182608,0.0,1.0
2022-06-21,2.98,3.05,2.98,3.05,5817,2.27533235285703,2.32877975711877,2.27533235285703,2.32877975711877,7618.51778630654,0.036219,1.0
2022-06-22,2.98,3.01,2.96,3.0,16090,2.27533235285703,2.29823838325492,2.2600616659251,2.29060303978896,21073.0533233062,0.0,1.0
2022-06-23,2.88,2.93,2.87,2.92,27041,2.1989789181974,2.23715563552722,2.19134357473144,2.22952029206125,35415.5646311699,0.0,1.0
2022-06-24,2.885,2.89,2.83,2.86,30396,2.20279658993038,2.20661426166336,2.16080220086758,2.18370823126547,39809.6040282918,0.0,1.0
2022-06-27,2.89,2.8989,2.85,2.88,20332,2.20661426166336,2.21340971734807,2.17607288779951,2.1989789181974,26628.7955357031,0.0,1.0
2022-06-28,2.83,2.95,2.81,2.95,21999,2.16080220086758,2.25242632245914,2.14553151393566,2.25242632245914,28812.0633971047,0.0,1.0
2022-06-29,2.83,2.89,2.81,2.89,8365,2.16080220086758,2.20661426166336,2.14553151393566,2.20661426166336,10955.6302703205,0.0,1.0
2022-06-30,2.73,2.8,2.73,2.8,47586,2.08444876620795,2.13789617046969,2.08444876620795,2.13789617046969,62323.3260063922,0.0,1.0
2022-07-01,2.71,2.82,2.68,2.82,13540,2.07173820994016,2.15583090480858,2.04880383861241,2.15583090480858,17711.4076594937,0.003353,1.0
2022-07-05,2.62,2.64,2.585,2.64,36465,2.00293509595691,2.01822467684208,1.97617832940787,2.01822467684208,47699.1492100028,0.0,1.0
2022-07-06,2.59,2.64,2.55,2.64,83197,1.98000072462916,2.01822467684208,1.94942156285882,2.01822467684208,108828.359161514,0.0,1.0
2022-07-07,2.65,2.6707,2.6,2.6,14086,2.02586946728466,2.04169418350081,1.98764551507174,1.98764551507174,18425.6195193226,0.0,1.0
2022-07-08,2.7,2.74,2.67,2.74,16057,2.06409341949758,2.09467258126791,2.04115904816983,2.09467258126791,21003.8458484853,0.0,1.0
2022-07-11,2.6,2.67,2.6,2.67,11962,1.98764551507174,2.04115904816983,1.98764551507174,2.04115904816983,15647.2568997684,0.0,1.0
2022-07-12,2.57,2.62,2.49,2.49,26446,1.96471114374399,2.00293509595691,1.90355282020332,1.90355282020332,34593.4923901751,0.0,1.0
2022-07-13,2.5391,2.6,2.53,2.56,22022,1.94108874127641,1.98764551507174,1.93413198197366,1.95706635330141,28806.5450130997,0.0,1.0
2022-07-14,2.45,2.49,2.45,2.47,19899,1.87297365843299,1.90355282020332,1.87297365843299,1.88826323931816,26029.4904738748,0.0,1.0
2022-07-15,2.5,2.54,2.45,2.45,14185,1.91119761064591,1.94177677241624,1.87297365843299,1.87297365843299,18555.1194719289,0.0,1.0
2022-07-18,2.51,2.57,2.5,2.54,43822,1.91884240108849,1.96471114374399,1.91119761064591,1.94177677241624,57322.6961930823,0.0,1.0
2022-07-19,2.62,2.62,2.51,2.51,23716,2.00293509595691,2.00293509595691,1.91884240108849,1.91884240108849,31022.4330910305,0.0,1.0
2022-07-20,2.55,2.64,2.55,2.64,17761,1.94942156285882,2.01822467684208,1.94942156285882,2.01822467684208,23232.8147297096,0.0,1.0
2022-07-21,2.55,2.57,2.53,2.53,14397,1.94942156285882,1.96471114374399,1.93413198197366,1.93413198197366,18832.4325017527,0.0,1.0
2022-07-22,2.55,2.59,2.53,2.59,10508,1.94942156285882,1.98000072462916,1.93413198197366,1.98000072462916,13745.3081008833,0.0,1.0
2022-07-25,2.6271,2.6271,2.61,2.61,4315,2.00836289717114,2.00836289717114,1.99529030551433,1.99529030551433,5644.36662117545,0.0,1.0
2022-07-26,2.68,2.68,2.6082,2.63,13663,2.04880383861241,2.04880383861241,1.99391424323466,2.01057988639949,17872.3015400046,0.0,1.0
2022-07-27,2.7,2.7,2.65,2.68,7579,2.06409341949758,2.06409341949758,2.02586946728466,2.04880383861241,9913.94081619666,0.0,1.0
2022-07-28,2.73,2.76,2.69,2.73,29482,2.08702779082533,2.10996216215308,2.056448629055,2.08702779082533,38564.8242701029,0.0,1.0
2022-07-29,2.745,2.79,2.73,2.74,19489,2.09849497648921,2.13289653348083,2.08702779082533,2.09467258126791,25493.1775388384,0.0,1.0
2022-08-01,2.74,2.79,2.72,2.75,59893,2.09467258126791,2.13289653348083,2.07938300038275,2.1023173717105,78344.8551661787,0.0,1.0
2022-08-02,2.73,2.78,2.72,2.78,8205,2.08945501179085,2.12772341860021,2.08180133042898,2.12772341860021,10720.331317783,0.003175,1.0
2022-08-03,2.7844,2.79,2.7,2.72,9787,2.13109103839943,2.13537709996208,2.06649396770524,2.08180133042898,12787.3104944719,0.0,1.0
2022-08-04,2.87,2.87,2.8,2.8,7498,2.19660655085705,2.19660655085705,2.14303078132395,2.14303078132395,9796.59283616533,0.0,1.0
2022-08-05,2.95,2.95,2.78,2.88,28151,2.25783600175202,2.25783600175202,2.12772341860021,2.20426023221892,36780.9929222313,0.0,1.0
2022-08-08,2.97,2.98,2.89,2.89,7212,2.27314336447576,2.28079704583763,2.21191391358079,2.21191391358079,9422.91644897632,0.0,1.0
2022-08-09,3.0,3.01,2.95,2.97,34310,2.29610440856137,2.30375808992325,2.25783600175202,2.27314336447576,44828.100854739,0.0,1.0
2022-08-10,3.05,3.1,3.04,3.04,23722,2.33437281537073,2.37264122218009,2.32671913400886,2.32671913400886,30994.2351639789,0.0,1.0
2022-08-11,3.045,3.13,3.045,3.13,14301,2.33054597468979,2.3956022662657,2.33054597468979,2.3956022662657,18685.1259202455,0.0,1.0
2022-08-12,3.13,3.13,3.08,3.08,6075,2.3956022662657,2.3956022662657,2.35733385945634,2.35733385945634,7937.3568257808,0.0,1.0
2022-08-15,3.1,3.1025,3.07,3.1,10055,2.37264122218009,2.37455464252055,2.34968017809447,2.37264122218009,13137.4687873623,0.0,1.0
2022-08-16,3.12,3.1201,3.08,3.08,3128,2.38794858490383,2.38802512171745,2.35733385945634,2.35733385945634,4086.92216478063,0.0,1.0
2022-08-17,3.25,3.25,3.09,3.11,41158,2.48744644260816,2.48744644260816,2.36498754081822,2.38029490354196,53775.4291745655,0.0,1.0
2022-08-18,3.14,3.26,3.13,3.26,31451,2.40325594762757,2.49510012397003,2.3956022662657,2.49510012397003,41092.6435436431,0.0,1.0
2022-08-19,3.11,3.13,3.08,3.11,3824,2.38029490354196,2.3956022662657,2.35733385945634,2.38029490354196,4996.2884776602,0.0,1.0
2022-08-22,3.0864,3.0899,3.055,3.06,5108,2.36223221552794,2.3649110040046,2.33819965605167,2.3420264967326,6673.91253762771,0.0,1.0
2022-08-23,3.13,3.14,3.12,3.12,7519,2.3956022662657,2.40325594762757,2.38794858490383,2.38794858490383,9824.03061284705,0.0,1.0
2022-08-24,3.12,3.15,3.115,3.12,2980,2.38794858490383,2.41090962898944,2.38412174422289,2.38794858490383,3893.55116721428,0.0,1.0
2022-08-25,3.1307,3.16,3.09,3.09,4280,2.39613802396103,2.41856331035131,2.36498754081822,2.36498754081822,5592.08019989166,0.0,1.0
2022-08-26,3.1,3.18,3.095,3.1601,20843,2.37264122218009,2.43387067307506,2.36881438149915,2.41863984716493,27232.6466369957,0.0,1.0
2022-08-29,3.18,3.2,3.1,3.1,9180,2.43387067307506,2.4491780357988,2.37264122218009,2.37264122218009,11994.228092291,0.0,1.0
2022-08-30,3.12,3.18,3.12,3.15,10466,2.38794858490383,2.43387067307506,2.38794858490383,2.41090962898944,13674.4652738472,0.0,1.0
2022-08-31,3.03,3.09,3.0,3.06,21686,2.31906545264699,2.36498754081822,2.29610440856137,2.3420264967326,28334.0773866473,0.0,1.0
2022-09-01,3.0295,3.03,2.92,2.98,5081,2.31868276857889,2.31906545264699,2.2348749576664,2.28079704583763,6638.6353961798,0.0,1.0
2022-09-02,2.998,3.09,2.99,3.08,20606,2.29716827027067,2.36766175955183,2.29103840163753,2.3599994237604,26892.5828375302,0.00339,1.0
2022-09-06,2.98,3.05,2.96,3.05,7380,2.2833760658461,2.33701241638611,2.26805139426324,2.33701241638611,9631.52777545242,0.0,1.0
2022-09-07,3.04,3.04,2.99,3.01,9733,2.32935008059468,2.32935008059468,2.29103840163753,2.30636307322039,12702.3929320431,0.0,1.0
2022-09-08,2.9983,3.02,2.965,2.97,3453,2.29739814034442,2.31402540901182,2.27188256215896,2.27571373005467,4506.45872745761,0.0,1.0
2022-09-09,3.06,3.0801,3.04,3.05,10089,2.34467475217754,2.36007604711831,2.32935008059468,2.33701241638611,13167.0032149782,0.0,1.0
2022-09-12,3.16,3.17,3.1201,3.14,30649,2.42129811009184,2.42896044588327,2.39072539028403,2.40597343850898,39999.5521395449,0.0,1.0
2022-09-13,3.08,3.11,3.07,3.07,1176,2.3599994237604,2.38298643113469,2.35233708796897,2.35233708796897,1534.78003576315,0.0,1.0
2022-09-14,3.04,3.07,3.04,3.06,1518,2.32935008059468,2.35233708796897,2.32935008059468,2.34467475217754,1981.11912779631,0.0,1.0
2022-09-15,2.99,3.01,2.99,3.01,1920,2.29103840163753,2.30636307322039,2.29103840163753,2.30636307322039,2505.76332369494,0.0,1.0
2022-09-16,3.01,3.01,2.92,2.97,6505,2.30636307322039,2.30636307322039,2.23740205109752,2.27571373005467,8489.57834408103,0.0,1.0
2022-09-19,3.08,3.11,2.97,2.99,4016,2.3599994237604,2.38298643113469,2.27571373005467,2.29103840163753,5241.22161872858,0.0,1.0
2022-09-20,3.16,3.35,3.11,3.35,32868,2.42129811009184,2.56688249012901,2.38298643113469,2.56688249012901,42895.5358975027,0.0,1.0
2022-09-21,3.15,3.22,3.15,3.2,23369,2.41363577430041,2.46727212484042,2.41363577430041,2.45194745325756,30498.5328705349,0.0,1.0
2022-09-22,3.2591,3.2591,3.15,3.16,61327,2.49723185778491,2.49723185778491,2.41363577430041,2.42129811009184,80036.951745958,0.0,1.0
2022-09-23,3.1,3.17,3.07,3.16,25169,2.37532409534326,2.42896044588327,2.35233708796897,2.42129811009184,32847.6859864989,0.0,1.0
2022-09-26,2.83,3.1,2.83,3.1,14742,2.16844102897465,2.37532409534326,2.16844102897465,2.37532409534326,19239.5640197452,0.0,1.0
2022-09-27,2.94,3.01,2.93,3.01,9670,2.25272672268038,2.30636307322039,2.24506438688895,2.30636307322039,12620.1725729844,0.0,1.0
2022-09-28,2.98,3.0,2.95,2.95,4160,2.2833760658461,2.29870073742896,2.26038905847181,2.26038905847181,5429.1538680057,0.0,1.0
2022-09-29,2.94,2.9541,2.91,2.95,7309,2.25272672268038,2.2635306161463,2.22973971530609,2.26038905847181,9538.86673587829,0.0,1.0
2022-09-30,3.01,3.034,2.96,2.97,14754,2.30636307322039,2.32475267911982,2.26805139426324,2.27571373005467,19255.2250405183,0.0,1.0
2022-10-03,3.3075,3.315,3.04,3.04,69132,2.53431756301543,2.540064314859,2.32935008059468,2.32935008059468,90223.1406737909,0.0,1.0
2022-10-04,3.19,3.35,3.19,3.35,19694,2.44683744151825,2.56956283043453,2.44683744151825,2.56956283043453,25675.5348491881,0.003331,1.0
2022-10-05,3.35,3.35,3.17,3.17,21899,2.56956283043453,2.56956283043453,2.43149676790372,2.43149676790372,28550.2456414323,0.0,1.0
2022-10-06,3.27,3.3511,3.27,3.32,4184,2.50820013597639,2.57040656748333,2.50820013597639,2.54655182001273,5454.78002483004,0.0,1.0
2022-10-07,3.19,3.21,3.15,3.21,7632,2.44683744151825,2.46217811513279,2.41615609428918,2.46217811513279,9950.01939519668,0.0,1.0
2022-10-10,3.18,3.2,3.16,3.2,4166,2.43916710471099,2.45450777832552,2.42382643109645,2.45450777832552,5431.31299795456,0.0,1.0
2022-10-11,3.11,3.17,3.09,3.17,5734,2.38547474706012,2.43149676790372,2.37013407344558,2.43149676790372,7475.55178355052,0.0,1.0
2022-10-12,3.0754,3.0799,3.05,3.055,2585,2.35893538170697,2.36238703327024,2.33945272621651,2.34328789462015,3370.12580405967,0.0,1.0
2022-10-13,3.0899,3.11,3.01,3.01,5962,2.37005737007751,2.38547474706012,2.30877137898744,2.30877137898744,7772.80079063973,0.0,1.0
2022-10-14,3.02,3.1,3.01,3.1,5402,2.31644171579471,2.37780441025285,2.30877137898744,2.37780441025285,7042.71551006975,0.0,1.0
2022-10-17,3.07,3.12,3.04,3.04,14697,2.35479339983105,2.39314508386738,2.33178238940924,2.33178238940924,19160.8274438162,0.0,1.0
2022-10-18,3.1295,3.13,3.08,3.09,4752,2.40043190383429,2.40081542067465,2.36246373663831,2.37013407344558,6195.29509512244,0.0,1.0
2022-10-19,3.13,3.15,3.09,3.13,4647,2.40081542067465,2.41615609428918,2.37013407344558,2.40081542067465,6058.40410501558,0.0,1.0
2022-10-20,3.21,3.21,3.1799,3.2,7173,2.46217811513279,2.46217811513279,2.43909040134291,2.45450777832552,9351.61020987233,0.0,1.0
2022-10-21,3.32,3.35,3.22,3.22,24243,2.54655182001273,2.56956283043453,2.46984845194006,2.46984845194006,31606.1740301038,0.0,1.0
2022-10-24,3.12,3.19,3.0999,3.19,13989,2.39314508386738,2.44683744151825,2.37772770688478,2.44683744151825,18237.7910533813,0.0,1.0
2022-10-25,3.0698,3.13,3.0698,3.07,4145,2.3546399930949,2.40081542067465,2.3546399930949,2.35479339983105,5403.9347999332,0.0,1.0
2022-10-26,2.91,3.01,2.91,3.01,11495,2.23206801091477,2.30877137898744,2.23206801091477,2.30877137898744,14986.3041074143,0.0,1.0
2022-10-27,3.01,3.07,2.95,2.95,15153,2.30877137898744,2.35479339983105,2.26274935814384,2.26274935814384,19755.3254579947,0.0,1.0
2022-10-28,3.04,3.05,2.96,2.99,83455,2.33178238940924,2.33945272621651,2.27041969495111,2.29343070537291,108802.262660658,0.0,1.0
2022-10-31,3.19,3.2,3.01,3.02,41466,2.44683744151825,2.45450777832552,2.30877137898744,2.31644171579471,54060.2075787769,0.0,1.0
2022-11-01,3.23,3.29,3.16,3.21,21226,2.47751878874732,2.52354080959093,2.42382643109645,2.46217811513279,27672.8395810331,0.0,1.0
2022-11-02,3.19,3.31,3.17,3.31,38957,2.44683744151825,2.53888148320546,2.43149676790372,2.53888148320546,50789.1647770803,0.0,1.0
2022-11-03,3.1947,3.1994,3.12,3.12,5012,2.45294993291996,2.45655868012149,2.39559388697226,2.39559388697226,6527.58386345852,0.003269,1.0
2022-11-04,3.08,3.3,3.08,3.3,8399,2.36488114483159,2.53380122660528,2.36488114483159,2.53380122660528,10938.7822963264,0.0,1.0
2022-11-07,3.06,3.14,3.0397,3.14,7371,2.34952477376126,2.4109502580426,2.33393805712487,2.4109502580426,9599.92431315895,0.0,1.0
2022-11-08,3.05,3.06,3.0,3.04,14643,2.34184658822609,2.34952477376126,2.30345566055025,2.33416840269092,19070.9119139312,0.0,1.0
2022-11-09,2.54,2.75,2.54,2.75,165190,1.95025912593255,2.11150102217107,1.95025912593255,2.11150102217107,215141.974941083,0.0,1.0
2022-11-10,2.375,2.51,2.36,2.51,123014,1.82356906460228,1.92722456932705,1.81205178629953,1.92722456932705,160212.33068226,0.0,1.0
2022-11-11,2.44,2.5,2.43,2.46,43668,1.87347727058087,1.91954638379188,1.86579908504571,1.88883364165121,56872.8116818649,0.0,1.0
2022-11-14,2.49,2.53,2.43,2.47,40427,1.91186819825671,1.94258094039738,1.86579908504571,1.89651182718638,52651.7623399915,0.0,1.0
2022-11-15,2.45,2.64,2.44,2.6,25296,1.88115545611604,2.02704098128422,1.87347727058087,1.99632823914355,32945.283601366,0.0,1.0
2022-11-16,2.43,2.4882,2.41,2.45,33538,1.86579908504571,1.91048612486038,1.85044271397537,1.88115545611604,43679.5905053214,0.0,1.0
2022-11-17,2.44,2.485,2.35,2.41,45911,1.87347727058087,1.90802910548913,1.80437360076437,1.85044271397537,59794.074771597,0.0,1.0
2022-11-18,2.44,2.53,2.44,2.49,30293,1.87347727058087,1.94258094039738,1.87347727058087,1.91186819825671,39453.3315993114,0.0,1.0
2022-11-21,2.48,2.53,2.43,2.53,13053,1.90419001272154,1.94258094039738,1.86579908504571,1.94258094039738,17000.1101695379,0.0,1.0
2022-11-22,2.445,2.52,2.44,2.52,4866,1.87731636334846,1.93490275486221,1.87347727058087,1.93490275486221,6337.4347724639,0.0,1.0
2022-11-23,2.45,2.46,2.39,2.46,68587,1.88115545611604,1.88883364165121,1.83508634290504,1.88883364165121,89327.0938633338,0.0,1.0
2022-11-25,2.45,2.51,2.44,2.51,9688,1.88115545611604,1.92722456932705,1.87347727058087,1.92722456932705,12617.5643394226,0.0,1.0
2022-11-28,2.46,2.49,2.435,2.49,12749,1.88883364165121,1.91186819825671,1.86963817781329,1.91186819825671,16604.1832951382,0.0,1.0
2022-11-29,2.52,2.5439,2.51,2.54,11258,1.93490275486221,1.95325361829126,1.92722456932705,1.95025912593255,14662.3182631317,0.0,1.0
2022-11-30,2.5677,2.57,2.47,2.54,74690,1.97152769986496,1.97329368253805,1.89651182718638,1.95025912593255,97275.5863451151,0.0,1.0
2022-12-01,2.58,2.6,2.55,2.6,32508,1.98097186807322,1.99632823914355,1.95793731146772,1.99632823914355,42338.1277400856,0.0,1.0
2022-12-02,2.58,2.67,2.57,2.67,48371,1.98346113582372,2.05265164056176,1.97577330196394,2.05265164056176,62918.8935169997,0.003242,1.0
2022-12-05,2.49,2.55,2.4817,2.53,33867,1.91427063108568,1.96039763424437,1.90788972898206,1.94502196652481,44052.720984479,0.0,1.0
2022-12-06,2.545,2.55,2.495,2.54,30877,1.95655371731448,1.96039763424437,1.91811454801557,1.95270980038459,40163.4589965972,0.0,1.0
2022-12-07,2.58,2.5875,2.5586,2.58,34247,1.98346113582372,1.98922701121856,1.96700917136379,1.98346113582372,44547.0084611997,0.0,1.0
2022-12-08,2.51,2.58,2.5,2.58,17497,1.92964629880525,1.98346113582372,1.92195846494546,1.98346113582372,22759.3367899556,0.0,1.0
2022-12-09,2.46,2.52,2.46,2.46,20916,1.89120712950634,1.93733413266503,1.89120712950634,1.89120712950634,27206.6233239248,0.0,1.0
2022-12-12,2.42,2.46,2.33,2.46,78401,1.86045579406721,1.89120712950634,1.79126528932917,1.89120712950634,101980.611743117,0.0,1.0
2022-12-13,2.33,2.4466,2.33,2.42,39202,1.79126528932917,1.88090543213423,1.79126528932917,1.86045579406721,50992.257006335,0.0,1.0
2022-12-14,2.4,2.4,2.29,2.33,39176,1.84508012634765,1.84508012634765,1.76051395389005,1.79126528932917,50958.4373368749,0.0,1.0
2022-12-15,2.365,2.41,2.36,2.41,8937,1.81817270783841,1.85276796020743,1.81432879090852,1.85276796020743,11624.8609985617,0.0,1.0
2022-12-16,2.36,2.4,2.36,2.39,19118,1.81432879090852,1.84508012634765,1.81432879090852,1.83739229248786,24867.863105125,0.0,1.0
2022-12-19,2.38,2.41,2.3648,2.41,17481,1.82970445862808,1.85276796020743,1.81801895116121,1.85276796020743,22738.5246856727,0.0,1.0
2022-12-20,2.55,2.58,2.42,2.42,51251,1.96039763424437,1.98346113582372,1.86045579406721,1.86045579406721,66665.0722879362,0.0,1.0
2022-12-21,2.53,2.59,2.52,2.59,18280,1.94502196652481,1.9911489696835,1.93733413266503,1.9911489696835,23777.829143304,0.0,1.0
2022-12-22,2.5301,2.57,2.49,2.51,38008,1.94509884486341,1.97577330196394,1.91427063108568,1.92964629880525,49439.1537242175,0.0,1.0
2022-12-23,2.5789,2.62,2.54,2.54,13381,1.98261547409914,2.01421247126285,1.95270980038459,1.95270980038459,17405.4229631592,0.0,1.0
2022-12-27,2.5,2.51,2.46,2.47,14117,1.92195846494546,1.92964629880525,1.89120712950634,1.89889496336612,18362.7797601763,0.0,1.0
2022-12-28,2.58,2.599,2.52,2.52,7498,1.98346113582372,1.9980680201573,1.93733413266503,1.93733413266503,9753.07236961121,0.0,1.0
2022-12-29,2.59,2.68,2.55,2.68,11989,1.9911489696835,2.06033947442154,1.96039763424437,2.06033947442154,15594.76989054,0.0,1.0
2022-12-30,2.58,2.62,2.57,2.62,6867,1.98346113582372,2.01421247126285,1.97577330196394,2.01421247126285,8932.29500695122,0.0,1.0
2023-01-03,2.345,2.56,2.32,2.56,28671,1.80279704011885,1.96808546810416,1.78357745546939,1.96808546810416,37293.9901185813,0.0,1.0
2023-01-04,2.34,2.43,2.31,2.43,23636,1.79895312318895,1.86814362792699,1.77588962160961,1.86814362792699,30744.6810520314,0.0,1.0
2023-01-05,2.39,2.42,2.34,2.37,41891,1.83990006389293,1.86299504377443,1.80140843075709,1.82450341063859,54415.7217909778,0.003262,1.0
2023-01-06,2.52,2.53,2.42,2.5,12419,1.9399783100461,1.94767663667326,1.86299504377443,1.92458165679176,16132.0772701094,0.0,1.0
2023-01-09,2.44,2.47,2.38,2.46,22320,1.95553200916363,1.9795754355058,1.90744515647927,1.97156096005841,27849.6080579589,0.100204,1.0
2023-01-10,2.5345,2.5345,2.4657,2.47,7452,2.03126880214148,2.03126880214148,1.97612921106342,1.9795754355058,9298.17559354436,0.0,1.0
2023-01-11,2.6,2.6,2.52,2.55,11238,2.0837636163219,2.0837636163219,2.01964781274276,2.04369123908494,14022.1279281067,0.0,1.0
2023-01-12,2.56,2.58,2.52,2.56,5506,2.05170571453233,2.06773466542711,2.01964781274276,2.05170571453233,6870.06908454848,0.0,1.0
2023-01-13,2.57,2.59,2.53,2.56,11051,2.05972018997972,2.0757491408745,2.02766228819015,2.05170571453233,13788.8001186606,0.0,1.0
2023-01-17,2.59,2.59,2.5,2.57,49486,2.0757491408745,2.0757491408745,2.00361886184798,2.05972018997972,61745.7752847742,0.0,1.0
2023-01-18,2.53,2.62,2.52,2.62,11162,2.02766228819015,2.09979256721668,2.01964781274276,2.09979256721668,13927.2995135725,0.0,1.0
2023-01-19,2.54,2.54,2.48,2.52,27973,2.03567676363754,2.03567676363754,1.98758991095319,2.01964781274276,34903.0952600935,0.0,1.0
2023-01-20,2.5,2.51,2.49,2.49,5116,2.00361886184798,2.01163333729537,1.99560438640058,1.99560438640058,6383.44958891209,0.0,1.0
2023-01-23,2.42,2.4799,2.41,2.46,53636,1.93950305826884,1.98750976619872,1.93148858282145,1.97156096005841,66923.9058152638,0.0,1.0
2023-01-24,2.47,2.47,2.44,2.45,9222,1.9795754355058,1.9795754355058,1.95553200916363,1.96354648461102,11506.6794583556,0.0,1.0
2023-01-25,2.5,2.51,2.4575,2.47,17893,2.00361886184798,2.01163333729537,1.96955734119656,1.9795754355058,22325.8529113378,0.0,1.0
2023-01-26,2.47,2.4999,2.46,2.46,36811,1.9795754355058,2.0035387170935,1.97156096005841,1.97156096005841,45930.6416765918,0.0,1.0
2023-01-27,2.43,2.47,2.4213,2.47,6852,1.94751753371623,1.9795754355058,1.940544940077,1.9795754355058,8549.53021564226,0.0,1.0
2023-01-30,2.4,2.44,2.4,2.44,10932,1.92347410737406,1.95553200916363,1.92347410737406,1.95553200916363,13640.3187853767,0.0,1.0
2023-01-31,2.47,2.505,2.46,2.46,32718,1.9795754355058,2.00762609957167,1.97156096005841,1.97156096005841,40823.6324570028,0.0,1.0
2023-02-01,2.47,2.48,2.4384,2.48,22080,1.9795754355058,1.98758991095319,1.95424969309204,1.98758991095319,27550.1499067981,0.0,1.0
2023-02-02,2.48,2.5218,2.47,2.49,10800,1.99024831245909,2.0237936267578,1.98222311765079,1.9982735072674,13457.6172391808,0.003317,1.0
2023-02-03,2.3935,2.5,2.38,2.5,20037,1.92083037736727,2.0062987020757,1.90999636437606,2.0062987020757,24967.6182056913,0.0,1.0
2023-02-06,2.42,2.44,2.34,2.38,56946,1.94209714360928,1.95814753322588,1.87789558514285,1.90999636437606,70959.0251205916,0.0,1.0
2023-02-07,2.36,2.39,2.35,2.35,28466,1.89394597475946,1.91802155918437,1.88592077995116,1.88592077995116,35470.7900306038,0.0,1.0
2023-02-08,2.4505,2.46,2.34,2.34,15812,1.9665739877746,1.97419792284249,1.87789558514285,1.87789558514285,19702.9484986969,0.0,1.0
2023-02-09,2.38,2.47,2.35,2.47,15069,1.90999636437606,1.98222311765079,1.88592077995116,1.98222311765079,18777.1142756682,0.0,1.0
2023-02-10,2.27,2.29,2.24,2.28,59783,1.82171922148473,1.83776961110134,1.79764363705983,1.82974441629304,74494.1417972174,0.0,1.0
2023-02-13,2.31,2.39,2.29,2.39,80729,1.85382000071795,1.91802155918437,1.83776961110134,1.91802155918437,100594.442787206,0.0,1.0
2023-02-14,2.33,2.37,2.3,2.3,14674,1.86987039033455,1.90197116956776,1.84579480590964,1.84579480590964,18284.9143859018,0.0,1.0
2023-02-15,2.39,2.41,2.33,2.369,27160,1.91802155918437,1.93407194880097,1.86987039033455,1.90116865008693,33843.4152051991,0.0,1.0
2023-02-16,2.4,2.42,2.3307,2.37,35500,1.92604675399267,1.94209714360928,1.87043215397113,1.90197116956776,44235.6862954554,0.0,1.0
2023-02-17,2.42,2.43,2.38,2.4,16520,1.94209714360928,1.95012233841758,1.90999636437606,1.92604675399267,20585.1700732654,0.0,1.0
2023-02-21,2.36,2.42,2.35,2.37,11548,1.89394597475946,1.94209714360928,1.88592077995116,1.90197116956776,14389.6818405611,0.0,1.0
2023-02-22,2.33,2.37,2.33,2.37,39162,1.86987039033455,1.90197116956776,1.86987039033455,1.90197116956776,48798.815400074,0.0,1.0
2023-02-23,2.38,2.4,2.35,2.37,15546,1.90999636437606,1.92604675399267,1.88592077995116,1.90197116956776,19371.4923703986,0.0,1.0
2023-02-24,2.32,2.37,2.285,2.37,45084,1.86184519552625,1.90197116956776,1.83375701369719,1.90197116956776,56178.075519558,0.0,1.0
2023-02-27,2.31,2.33,2.3,2.32,19708,1.85382000071795,1.86987039033455,1.84579480590964,1.86184519552625,24557.6593101643,0.0,1.0
2023-02-28,2.29,2.325,2.28,2.3,18179,1.83776961110134,1.8658577929304,1.82974441629304,1.84579480590964,22652.4096102841,0.0,1.0
2023-03-01,2.28,2.33,2.2499,2.26,8630,1.82974441629304,1.86987039033455,1.80558857992005,1.81369402667643,10753.6330346417,0.0,1.0
2023-03-02,2.27,2.28,2.24,2.24,41314,1.82437235088836,1.83240923349139,1.80026170307926,1.80026170307926,51405.5039007434,0.003306,1.0
2023-03-03,2.25,2.26,2.23,2.24,86207,1.80829858568229,1.81633546828533,1.79222482047623,1.80026170307926,107264.227011943,0.0,1.0
2023-03-06,2.32,2.33,2.2406,2.26,21271,1.86455676390352,1.87259364650655,1.80074391603544,1.81633546828533,26466.7297640682,0.0,1.0
2023-03-07,2.325,2.325,2.28,2.28,9676,1.86857520520504,1.86857520520504,1.83240923349139,1.83240923349139,12039.4940151908,0.0,1.0
2023-03-08,2.38,2.42,2.34,2.34,72012,1.91277805952171,1.94492558993384,1.88063052910959,1.88063052910959,89601.9060584874,0.0,1.0
2023-03-09,2.36,2.4,2.32,2.38,30131,1.89670429431565,1.92885182472778,1.86455676390352,1.91277805952171,37490.9047304376,0.0,1.0
2023-03-10,2.29,2.38,2.28,2.38,41550,1.84044611609442,1.91277805952171,1.83240923349139,1.91277805952171,51699.150096236,0.0,1.0
2023-03-13,2.21,2.27,2.21,2.24,55230,1.77615105527016,1.82437235088836,1.77615105527016,1.80026170307926,68720.6753264769,0.0,1.0
2023-03-14,2.23,2.29,2.21,2.29,15537,1.79222482047623,1.84044611609442,1.77615105527016,1.84044611609442,19332.1226244336,0.0,1.0
2023-03-15,2.23,2.25,2.15,2.24,56141,1.79222482047623,1.80829858568229,1.72792975965197,1.80026170307926,69854.1994116192,0.0,1.0
2023-03-16,2.27,2.28,2.2,2.22,55609,1.82437235088836,1.83240923349139,1.76811417266713,1.7841879378732,69192.2512082209,0.0,1.0
2023-03-17,2.2,2.28,2.2,2.28,9205,1.76811417266713,1.83240923349139,1.76811417266713,1.83240923349139,11453.4458877461,0.0,1.0
2023-03-20,2.2,2.2178,2.1672,2.2,26444,1.76811417266713,1.78241982370053,1.74175319772918,1.76811417266713,32903.3050576381,0.0,1.0
2023-03-21,2.21,2.27,2.2,2.27,9873,1.77615105527016,1.82437235088836,1.76811417266713,1.82437235088836,12284.6139326146,0.0,1.0
2023-03-22,2.2,2.21,2.2,2.2,7207,1.76811417266713,1.77615105527016,1.76811417266713,1.76811417266713,8967.40733438201,0.0,1.0
2023-03-23,2.14,2.21,2.125,2.19,38748,1.71989287704894,1.77615105527016,1.70783755314439,1.7600772900641,48212.723656533,0.0,1.0
2023-03-24,2.1899,2.2,2.1219,2.14,14837,1.75999692123807,1.76811417266713,1.70534611953745,1.71989287704894,18461.138146278,0.0,1.0
2023-03-27,2.23,2.26,2.2049,2.26,25699,1.79222482047623,1.81633546828533,1.77205224514262,1.81633546828533,31976.3287201725,0.0,1.0
2023-03-28,2.23,2.28,2.23,2.28,32733,1.79222482047623,1.83240923349139,1.79222482047623,1.83240923349139,40728.478462096,0.0,1.0
2023-03-29,2.28,2.28,2.23,2.23,27927,1.83240923349139,1.83240923349139,1.79222482047623,1.79222482047623,34748.5478877877,0.0,1.0
2023-03-30,2.34,2.36,2.3,2.35,20695,1.88063052910959,1.89670429431565,1.84848299869746,1.88866741171262,25750.0339649001,0.0,1.0
2023-03-31,2.36,2.39,2.33,2.39,23996,1.89670429431565,1.92081494212475,1.87259364650655,1.92081494212475,29857.3479111739,0.0,1.0
2023-04-03,2.31,2.35,2.3,2.35,12728,1.85651988130049,1.88866741171262,1.84848299869746,1.88866741171262,15836.9863399492,0.0,1.0
2023-04-04,2.3,2.35,2.29,2.3,13965,1.85114159946254,1.89138380814651,1.84309315772575,1.85114159946254,17351.1848090527,0.003308,1.0
2023-04-05,2.345,2.36,2.27,2.27,24549,1.88735958727811,1.8994322498833,1.82699627425216,1.82699627425216,30501.5564538085,0.0,1.0
2023-04-06,2.34,2.37,2.32,2.37,12212,1.88333536640971,1.90748069162009,1.86723848293613,1.90748069162009,15173.1234434767,0.0,1.0
2023-04-10,2.34,2.35,2.33,2.35,8509,1.88333536640971,1.89138380814651,1.87528692467292,1.89138380814651,10572.232834961,0.0,1.0
2023-04-11,2.38,2.44,2.38,2.4,30086,1.91552913335689,1.96381978377765,1.91552913335689,1.93162601683048,37381.1490272224,0.0,1.0
2023-04-12,2.49,2.51,2.43,2.43,38538,2.00406199246162,2.02015887593521,1.95577134204086,1.95577134204086,47882.5606996974,0.0,1.0
2023-04-13,2.5,2.53,2.4926,2.51,27566,2.01211043419841,2.03625575940879,2.00615458731318,2.02015887593521,34250.1081594234,0.0,1.0
2023-04-14,2.54,2.545,2.47,2.54,31649,2.04430420114559,2.04832842201398,1.98796510898803,2.04430420114559,39323.1398511786,0.0,1.0
2023-04-17,2.51,2.54,2.495,2.54,4578,2.02015887593521,2.04430420114559,2.00808621333002,2.04430420114559,5688.05757650149,0.0,1.0
2023-04-18,2.49,2.5,2.47,2.47,13122,2.00406199246162,2.01211043419841,1.98796510898803,1.98796510898803,16303.7770901819,0.0,1.0
2023-04-19,2.39,2.4299,2.39,2.41,10621,1.92357757509368,1.95569085762349,1.92357757509368,1.93967445856727,13196.3432765449,0.0,1.0
2023-04-20,2.41,2.42,2.3822,2.41,21933,1.93967445856727,1.94772290030406,1.91729979053898,1.93967445856727,27251.2378386648,0.0,1.0
2023-04-21,2.35,2.4499,2.35,2.38,7105,1.89138380814651,1.97178774109708,1.89138380814651,1.91552913335689,8827.79578004437,0.0,1.0
2023-04-24,2.4099,2.42,2.39,2.39,8439,1.9395939741499,1.94772290030406,1.92357757509368,1.92357757509368,10485.2594775221,0.0,1.0
2023-04-25,2.43,2.44,2.4,2.43,5522,1.95577134204086,1.96381978377765,1.93162601683048,1.95577134204086,6860.95542539127,0.0,1.0
2023-04-26,2.405,2.47,2.4012,2.47,15869,1.93565023769887,1.98796510898803,1.93259182983889,1.98796510898803,19716.8601313898,0.0,1.0
2023-04-27,2.45,2.47,2.425,2.46,12435,1.97186822551444,1.98796510898803,1.95174712117246,1.97991666725124,15450.1957107462,0.0,1.0
2023-04-28,2.49,2.5,2.44,2.47,16444,2.00406199246162,2.01211043419841,1.96381978377765,1.98796510898803,20431.2841389232,0.0,1.0
2023-05-01,2.43,2.77,2.37,2.5,71673,1.95577134204086,2.22941836109184,1.90748069162009,2.01211043419841,89052.0206816495,0.0,1.0
2023-05-02,2.4029,2.47,2.39,2.47,10469,1.93396006493415,1.98796510898803,1.92357757509368,1.98796510898803,13007.486843249,0.0,1.0
2023-05-03,2.35,2.45,2.35,2.39,6804,1.89411303473945,1.97471358940922,1.89411303473945,1.92635325660736,8441.62925165629,0.003391,1.0
2023-05-04,2.5,2.51,2.42,2.42,9661,2.0150138667441,2.02307392221108,1.95053342300829,1.95053342300829,11986.2698707012,0.0,1.0
2023-05-05,2.55,2.585,2.48,2.55,65375,2.05531414407898,2.0835243382134,1.99889375581015,2.05531414407898,81109.8636577056,0.0,1.0
2023-05-08,2.6,2.64,2.57,2.61,18687,2.09561442141386,2.12785464328177,2.07143425501293,2.10367447688084,23184.7039720313,0.0,1.0
2023-05-09,2.62,2.65,2.5811,2.65,3267,2.11173453234782,2.13591469874875,2.08038091658128,2.13591469874875,4053.32198194606,0.0,1.0
2023-05-10,2.64,2.65,2.61,2.63,12095,2.12785464328177,2.13591469874875,2.10367447688084,2.11979458781479,15006.1002055824,0.0,1.0
2023-05-11,2.65,2.67,2.61,2.61,20068,2.13591469874875,2.1520348096827,2.10367447688084,2.10367447688084,24898.0916846322,0.0,1.0
2023-05-12,2.67,2.69,2.66,2.66,15305,2.1520348096827,2.16815492061665,2.14397475421572,2.14397475421572,18988.7030712227,0.0,1.0
2023-05-15,2.75,2.75,2.63,2.68,26709,2.21651525341851,2.21651525341851,2.11979458781479,2.16009486514968,33137.4890773791,0.0,1.0
2023-05-16,2.6,2.75,2.6,2.74,7166,2.09561442141386,2.21651525341851,2.09561442141386,2.20845519795153,8890.75767451043,0.0,1.0
2023-05-17,2.67,2.7087,2.6,2.6,8373,2.1520348096827,2.1832272243399,2.09561442141386,2.09561442141386,10388.2659794412,0.0,1.0
2023-05-18,2.65,2.75,2.65,2.75,15493,2.13591469874875,2.21651525341851,2.13591469874875,2.21651525341851,19221.9520864066,0.0,1.0
2023-05-19,2.71,2.74,2.67,2.67,21049,2.1842750315506,2.20845519795153,2.1520348096827,2.1520348096827,26115.204896842,0.0,1.0
2023-05-22,2.72,2.75,2.71,2.71,10786,2.19233508701758,2.21651525341851,2.1842750315506,2.1842750315506,13382.0419030518,0.0,1.0
2023-05-23,2.74,2.79,2.73,2.75,13580,2.20845519795153,2.24875547528642,2.20039514248456,2.21651525341851,16848.5192882852,0.0,1.0
2023-05-24,2.68,2.81,2.665,2.81,19777,2.16009486514968,2.26487558622037,2.14800478194921,2.26487558622037,24537.0519855975,0.0,1.0
2023-05-25,2.7144,2.72,2.685,2.71,11750,2.18782145595607,2.19233508701758,2.16412489288316,2.1842750315506,14578.0634489949,0.0,1.0
2023-05-26,2.77,2.77,2.7,2.72,3367,2.23263536435246,2.23263536435246,2.17621497608363,2.19233508701758,4177.3906070439,0.0,1.0
2023-05-30,2.64,2.77,2.62,2.77,19642,2.12785464328177,2.23263536435246,2.11173453234782,2.23263536435246,24369.5593417155,0.0,1.0
2023-05-31,2.6,2.6399,2.5677,2.59,7676,2.09561442141386,2.1277740427271,2.06958044225553,2.08755436594689,9523.50766250935,0.0,1.0
2023-06-01,2.56,2.6901,2.56,2.63,8564,2.06337419954596,2.16823552117132,2.06337419954596,2.11979458781479,10625.237053378,0.0,1.0
2023-06-02,2.73,2.75,2.72,2.7215,43149,2.20321777390909,2.21935856346154,2.19514737913287,2.1963579383493,53465.7859949075,0.003502,1.0
2023-06-05,2.75,2.81,2.74,2.81,14000,2.21935856346154,2.26778093211888,2.21128816868532,2.26778093211888,17347.3546067975,0.0,1.0
2023-06-06,2.79,2.86,2.78,2.78,18544,2.25164014256644,2.308132906,2.24356974779021,2.24356974779021,22977.8102734609,0.0,1.0
2023-06-07,2.86,2.93,2.832,2.93,14657,2.308132906,2.36462566943357,2.28553580062658,2.36462566943357,18161.4411765594,0.0,1.0
2023-06-08,2.85,2.87,2.8006,2.82,8606,2.30006251122378,2.31620330077623,2.26019476102923,2.27585132689511,10663.6666961499,0.0,1.0
2023-06-09,2.955,2.96,2.9,2.9,6897,2.38480165637413,2.38883685376224,2.3404144851049,2.3404144851049,8546.05033736301,0.0,1.0
2023-06-12,2.9196,2.97,2.915,2.93,6609,2.3562324588663,2.39690724853846,2.35252007726923,2.36462566943357,8189.19047116603,0.0,1.0
2023-06-13,2.94,2.96,2.906,2.96,4868,2.37269606420979,2.38883685376224,2.34525672197063,2.38883685376224,6031.92301613502,0.0,1.0
2023-06-14,3.0,3.0,2.9,2.94,6105,2.42111843286713,2.42111843286713,2.3404144851049,2.37269606420979,7564.68570532135,0.0,1.0
2023-06-15,3.0,3.0,2.972,2.99,10687,2.42111843286713,2.42111843286713,2.39852132749371,2.41304803809091,13242.2270487746,0.0,1.0
2023-06-16,3.0,3.0,2.95,2.95,2123,2.42111843286713,2.42111843286713,2.38076645898602,2.38076645898602,2630.60241644508,0.0,1.0
2023-06-20,3.0,3.06,3.0,3.0,4693,2.42111843286713,2.46954080152448,2.42111843286713,2.42111843286713,5815.08108355005,0.0,1.0
2023-06-21,3.1,3.11,3.05,3.05,42669,2.50182238062937,2.5098927754056,2.46147040674825,2.46147040674825,52871.0195512459,0.0,1.0
2023-06-22,3.04,3.09,3.01,3.09,28651,2.45340001197203,2.49375198585315,2.42918882764336,2.49375198585315,35501.3612028111,0.0,1.0
2023-06-23,3.02,3.06,2.99,3.06,14608,2.43725922241958,2.46954080152448,2.41304803809091,2.46954080152448,18100.7254354356,0.0,1.0
2023-06-26,3.03,3.07,2.95,3.07,32630,2.44532961719581,2.4776111963007,2.38076645898602,2.4776111963007,40431.7272014144,0.0,1.0
2023-06-27,2.97,3.01,2.93,3.01,3482,2.42670395309176,2.45938683461488,2.39402107156864,2.45938683461488,4261.55814631788,0.036921,1.0
2023-06-28,2.91,2.96,2.8933,2.96,28420,2.37767963080708,2.41853323271098,2.36403452777117,2.41853323271098,34782.7347841339,0.0,1.0
2023-06-29,2.95,2.97,2.91,2.91,44901,2.4103625123302,2.42670395309176,2.37767963080708,2.37767963080708,54953.5388649682,0.0,1.0
2023-06-30,3.01,3.03,2.92,2.92,45312,2.45938683461488,2.47572827537644,2.38585035118786,2.38585035118786,55456.5544876381,0.0,1.0
2023-07-03,3.12,3.13,2.96,2.96,11989,2.55216944989883,2.56034948018697,2.42128896528864,2.42128896528864,14656.4249491674,0.003555,1.0
2023-07-05,3.0,3.05,2.97,3.05,28829,2.45400908644118,2.49490923788187,2.42946899557677,2.49490923788187,35243.1457886018,0.0,1.0
2023-07-06,2.92,2.96,2.89,2.96,7282,2.38856884413609,2.42128896528864,2.36402875327167,2.42128896528864,8902.16752688603,0.0,1.0
2023-07-07,2.97,2.99,2.96,2.965,10658,2.42946899557677,2.44582905615305,2.42128896528864,2.4253789804327,13029.291609661,0.0,1.0
2023-07-10,3.11,3.11,2.9301,3.0,5535,2.54398941961069,2.54398941961069,2.3968306747271,2.45400908644118,6766.47861319889,0.0,1.0
2023-07-11,2.96,2.99,2.85,2.99,13624,2.42128896528864,2.44582905615305,2.33130863211913,2.44582905615305,16655.1950544212,0.0,1.0
2023-07-12,2.93,2.99,2.93,2.99,18307,2.39674887442422,2.44582905615305,2.39674887442422,2.44582905615305,22380.1127320383,0.0,1.0
2023-07-13,2.99,3.0482,2.963,2.963,8462,2.44582905615305,2.49343683243001,2.42374297437508,2.42374297437508,10344.7049728797,0.0,1.0
2023-07-14,2.97,3.01,2.96,2.98,23414,2.42946899557677,2.46218911672932,2.42128896528864,2.43764902586491,28623.3658987243,0.0,1.0
2023-07-17,3.01,3.0299,2.95,2.95,2688,2.46218911672932,2.47846737700272,2.4131089350005,2.4131089350005,3286.05140239903,0.0,1.0
2023-07-18,3.0,3.03,2.9999,3.01,3629,2.45400908644118,2.4785491773056,2.4539272861383,2.46218911672932,4436.41389111089,0.0,1.0
2023-07-19,2.99,3.015,2.97,3.0,5490,2.44582905615305,2.46627913187339,2.42946899557677,2.45400908644118,6711.46659195336,0.0,1.0
2023-07-20,3.0,3.0,2.98,2.99,1632,2.45400908644118,2.45400908644118,2.43764902586491,2.44582905615305,1995.10263717084,0.0,1.0
2023-07-21,3.09,3.11,3.05,3.05,17550,2.52762935903442,2.54398941961069,2.49490923788187,2.49490923788187,21454.6882857525,0.0,1.0
2023-07-24,3.08,3.15,3.08,3.09,10089,2.51944932874628,2.57670954076324,2.51944932874628,2.52762935903442,12333.6951632455,0.0,1.0
2023-07-25,3.08,3.11,3.06,3.11,14194,2.51944932874628,2.54398941961069,2.50308926817001,2.54398941961069,17352.0139901978,0.0,1.0
2023-07-26,3.06,3.11,3.06,3.0964,9233,2.50308926817001,2.54398941961069,2.50308926817001,2.53286457841883,11287.2442702196,0.0,1.0
2023-07-27,3.07,3.09,3.06,3.08,6654,2.51126929845815,2.52762935903442,2.50308926817001,2.51944932874628,8134.44420817078,0.0,1.0
2023-07-28,3.06,3.12,3.06,3.12,3494,2.50308926817001,2.55216944989883,2.50308926817001,2.55216944989883,4271.37782737432,0.0,1.0
2023-07-31,3.09,3.11,3.07,3.07,14663,2.52762935903442,2.54398941961069,2.51126929845815,2.51126929845815,17925.3615005122,0.0,1.0
2023-08-01,3.09,3.09,3.01,3.07,15666,2.52762935903442,2.52762935903442,2.46218911672932,2.51126929845815,19151.5183296068,0.0,1.0
2023-08-02,3.06,3.08,3.02,3.08,7055,2.50599645093441,2.52237551270523,2.47323832739279,2.52237551270523,8614.65705266677,0.003554,1.0
2023-08-03,3.05,3.05,2.9697,3.01,26378,2.49780692004901,2.49780692004901,2.43204498703919,2.46504879650738,32209.415129021,0.0,1.0
2023-08-04,2.84,2.9201,2.84,2.88,18565,2.32582677145547,2.39142491384757,2.32582677145547,2.35858489499709,22669.1861350472,0.0,1.0
2023-08-07,2.8,2.8573,2.7984,2.84,13505,2.29306864791384,2.33999465988722,2.29175832297218,2.32582677145547,16490.5660519156,0.0,1.0
2023-08-08,2.8172,2.82,2.77,2.8,5537,2.30715464103674,2.30944770968465,2.26850005525762,2.29306864791384,6761.07102772726,0.0,1.0
2023-08-09,2.75,2.84,2.73,2.84,34552,2.25212099348681,2.32582677145547,2.235741931716,2.32582677145547,42190.4508127203,0.0,1.0
2023-08-10,2.8269,2.87,2.8269,2.8541,13349,2.31509848599559,2.35039536411169,2.31509848599559,2.33737401000389,16300.0789505384,0.0,1.0
2023-08-11,2.82,2.85,2.79,2.83,13632,2.30944770968465,2.33401630234087,2.28487911702844,2.31763724057006,16645.6420895753,0.0,1.0
2023-08-14,2.7899,2.8,2.75,2.75,16328,2.28479722171958,2.29306864791384,2.25212099348681,2.25212099348681,19937.649944145,0.0,1.0
2023-08-15,2.745,2.79,2.73,2.79,2665,2.24802622804411,2.28487911702844,2.235741931716,2.28487911702844,3254.15464852684,0.0,1.0
2023-08-16,2.7,2.7767,2.7,2.7613,3260,2.21117333905978,2.27398704095084,2.21117333905978,2.26137516338732,3980.69199031801,0.0,1.0
2023-08-17,2.68,2.73,2.66,2.73,8375,2.19479427728896,2.235741931716,2.17841521551815,2.235741931716,10226.4709873968,0.0,1.0
2023-08-18,2.68,2.69,2.61,2.61,4181,2.19479427728896,2.20298380817437,2.13746756109112,2.13746756109112,5105.298531141,0.0,1.0
2023-08-21,2.662,2.678,2.64,2.67,4008,2.18005312169523,2.19315637111188,2.16203615374734,2.18660474640356,4894.05321999835,0.0,1.0
2023-08-22,2.68,2.71,2.68,2.685,13455,2.19479427728896,2.21936286994518,2.19479427728896,2.19888904273167,16429.5124937819,0.0,1.0
2023-08-23,2.79,2.795,2.7,2.75,19444,2.28487911702844,2.28897388247114,2.21117333905978,2.25212099348681,23742.5076870379,0.0,1.0
2023-08-24,2.76,2.79,2.72,2.7602,4913,2.26031052437222,2.28487911702844,2.22755240083059,2.26047431498992,5999.12262221852,0.0,1.0
2023-08-25,2.7,2.73,2.7,2.73,977,2.21117333905978,2.235741931716,2.21117333905978,2.235741931716,1192.98652593273,0.0,1.0
2023-08-28,2.79,2.79,2.69,2.7,5169,2.28487911702844,2.28487911702844,2.20298380817437,2.21117333905978,6311.71683986313,0.0,1.0
2023-08-29,2.8,2.82,2.7701,2.79,4618,2.29306864791384,2.30944770968465,2.26858195056648,2.28487911702844,5638.90662922964,0.0,1.0
2023-08-30,2.7208,2.79,2.72,2.79,4439,2.22820756330142,2.28487911702844,2.22755240083059,2.28487911702844,5420.33489111095,0.0,1.0
2023-08-31,2.72,2.75,2.66,2.69,14476,2.22755240083059,2.25212099348681,2.17841521551815,2.20298380817437,17676.2261508723,0.0,1.0
2023-09-01,2.66,2.73,2.66,2.66,2171,2.18130857677996,2.23871143406365,2.18130857677996,2.18130857677996,2647.42919065804,0.003533,1.0
2023-09-05,2.52,2.62,2.52,2.61,6132,2.0665028622126,2.14850694404643,2.0665028622126,2.14030653586305,7477.67655325427,0.0,1.0
2023-09-06,2.562,2.62,2.56,2.62,2340,2.10094457658281,2.14850694404643,2.09930449494613,2.14850694404643,2853.51649292482,0.0,1.0
2023-09-07,2.58,2.61,2.55,2.61,1380,2.1157053113129,2.14030653586305,2.09110408676275,2.14030653586305,1682.84305993002,0.0,1.0
2023-09-08,2.56,2.59,2.5401,2.57,31145,2.09930449494613,2.12390571949628,2.0829856826612,2.10750490312951,37979.8167402323,0.0,1.0
2023-09-11,2.65,2.65,2.57,2.6,7612,2.17310816859658,2.17310816859658,2.10750490312951,2.13210612767966,9282.4647624546,0.0,1.0
2023-09-12,2.74,2.74,2.61,2.63,11804,2.24691184224703,2.24691184224703,2.14030653586305,2.15670735222981,14394.4054198652,0.0,1.0
2023-09-13,2.71,2.74,2.6719,2.74,11022,2.22231061769688,2.24691184224703,2.19106706251819,2.24691184224703,13440.7943525715,0.0,1.0
2023-09-14,2.83,2.83,2.71,2.72,144020,2.32071551589748,2.32071551589748,2.22231061769688,2.23051102588026,175625.403979074,0.0,1.0
2023-09-15,2.82,3.14,2.72,2.74,353625,2.3125151077141,2.57492816958236,2.23051102588026,2.24691184224703,431228.534107068,0.0,1.0
2023-09-18,2.9,2.9,2.74,2.78,24062,2.37811837318116,2.37811837318116,2.24691184224703,2.27971347498056,29342.4418174176,0.0,1.0
2023-09-19,2.75,2.79,2.72,2.76,19271,2.25511225043041,2.28791388316395,2.23051102588026,2.2633126586138,23500.0497158779,0.0,1.0
2023-09-20,2.67,2.88,2.67,2.71,140015,2.18950898496335,2.3617175568144,2.18950898496335,2.22231061769688,170741.500750799,0.0,1.0
2023-09-21,2.44,2.65,2.44,2.65,51013,2.00089959674553,2.17310816859658,2.00089959674553,2.17310816859658,62207.8789972539,0.0,1.0
2023-09-22,2.5,2.59,2.5,2.56,21433,2.05010204584583,2.12390571949628,2.05010204584583,2.09930449494613,26136.5038431016,0.0,1.0
2023-09-25,2.51,2.56,2.51,2.56,8860,2.05830245402921,2.09930449494613,2.05830245402921,2.09930449494613,10804.3402253479,0.0,1.0
2023-09-26,2.35,2.5299,2.35,2.5299,22745,1.92709592309508,2.07462126631415,1.92709592309508,2.07462126631415,27736.4242015278,0.0,1.0
2023-09-27,2.5,2.53,2.4205,2.53,35496,2.05010204584583,2.07470327039598,1.98490880078793,2.07470327039598,43285.6501849827,0.0,1.0
2023-09-28,2.65,2.74,2.44,2.45,38671,2.17310816859658,2.24691184224703,2.00089959674553,2.00910000492891,47157.4086743145,0.0,1.0
2023-09-29,2.68,2.68,2.52,2.52,28813,2.19770939314673,2.19770939314673,2.0665028622126,2.0665028622126,35136.0558592491,0.0,1.0
2023-10-02,2.41,2.57,2.41,2.57,31926,1.97629837219538,2.10750490312951,1.97629837219538,2.10750490312951,38932.2083560333,0.0,1.0
2023-10-03,2.39,2.48,2.39,2.48,27365,1.96275621812134,2.03666754014265,1.96275621812134,2.03666754014265,33321.6878368115,0.003486,1.0
2023-10-04,2.55,2.55,2.435,2.45,21154,2.094154123937,2.094154123937,1.99971187913199,2.01203043280221,25758.7058103383,0.0,1.0
2023-10-05,2.57,2.57,2.44,2.55,20793,2.11057886216395,2.11057886216395,2.00381806368873,2.094154123937,25319.1249841338,0.0,1.0
2023-10-06,2.6,2.63,2.41,2.44,60460,2.13521596950439,2.15985307684482,1.9791809563483,2.00381806368873,73620.6558236295,0.0,1.0
2023-10-09,2.59,2.59,2.46,2.48,35922,2.12700360039091,2.12700360039091,2.02024280191569,2.03666754014265,43741.336395905,0.0,1.0
2023-10-10,2.7,2.7,2.505,2.54,31175,2.21733966063917,2.21733966063917,2.05719846292634,2.08594175482352,37961.0311826274,0.0,1.0
2023-10-11,2.58,2.59,2.55,2.57,19121,2.11879123127743,2.12700360039091,2.094154123937,2.11057886216395,23283.1716838177,0.0,1.0
2023-10-12,2.49,2.68,2.49,2.68,12713,2.04487990925613,2.20091492241222,2.04487990925613,2.20091492241222,15480.3075998313,0.0,1.0
2023-10-13,2.45,2.575,2.45,2.54,34668,2.01203043280221,2.11468504672069,2.01203043280221,2.08594175482352,42214.3714206681,0.0,1.0
2023-10-16,2.63,2.63,2.53,2.53,14804,2.15985307684482,2.15985307684482,2.07772938571004,2.07772938571004,18026.4669006453,0.0,1.0
2023-10-17,2.6,2.6,2.5203,2.54,12479,2.13521596950439,2.13521596950439,2.06976338766997,2.08594175482352,15195.3715518206,0.0,1.0
2023-10-18,2.46,2.54,2.46,2.54,17636,2.02024280191569,2.08594175482352,2.02024280191569,2.08594175482352,21474.9236868265,0.0,1.0
2023-10-19,2.48,2.55,2.47,2.47,6707,2.03666754014265,2.094154123937,2.02845517102917,2.02845517102917,8166.94903422234,0.0,1.0
2023-10-20,2.51,2.52,2.48,2.49,9593,2.06130464748308,2.06951701659656,2.03666754014265,2.04487990925613,11681.1602930215,0.0,1.0
2023-10-23,2.59,2.59,2.5,2.5,18575,2.12700360039091,2.12700360039091,2.0530922783696,2.0530922783696,22618.320905126,0.0,1.0
2023-10-24,2.61,2.61,2.51,2.53,37866,2.14342833861787,2.14342833861787,2.06130464748308,2.07772938571004,46108.4974101481,0.0,1.0
2023-10-25,2.47,2.555,2.47,2.54,8951,2.02845517102917,2.09826030849374,2.02845517102917,2.08594175482352,10899.4126741202,0.0,1.0
2023-10-26,2.63,2.63,2.51,2.51,17778,2.15985307684482,2.15985307684482,2.06130464748308,2.06130464748308,21647.8335963031,0.0,1.0
2023-10-27,2.51,2.62,2.51,2.62,6232,2.06130464748308,2.15164070773134,2.06130464748308,2.15164070773134,7588.55321026893,0.0,1.0
2023-10-30,2.56,2.58,2.47,2.58,8506,2.10236649305047,2.11879123127743,2.02845517102917,2.11879123127743,10357.5471127323,0.0,1.0
2023-10-31,2.39,2.48,2.39,2.48,14154,1.96275621812134,2.03666754014265,1.96275621812134,2.03666754014265,17234.9778783932,0.0,1.0
2023-11-01,2.7,2.7,2.46,2.46,20737,2.21733966063917,2.21733966063917,2.02024280191569,2.02024280191569,25250.9351606783,0.0,1.0
2023-11-02,2.6,2.68,2.6,2.68,23162,2.13802377850429,2.20380912553519,2.13802377850429,2.20380912553519,28166.7587636136,0.003419,1.0
2023-11-03,2.68,2.7,2.6,2.6,21665,2.20380912553519,2.22025546229291,2.13802377850429,2.13802377850429,26346.2925746347,0.0,1.0
2023-11-06,2.6,2.68,2.6,2.68,34556,2.13802377850429,2.20380912553519,2.13802377850429,2.20380912553519,42022.7318813329,0.0,1.0
2023-11-07,2.6,2.76,2.6,2.68,27317,2.13802377850429,2.26959447256609,2.13802377850429,2.20380912553519,33219.5557009599,0.0,1.0
2023-11-08,2.75,2.77,2.7,2.77,22610,2.26137130418723,2.27781764094495,2.22025546229291,2.27781764094495,27495.4846578579,0.0,1.0
2023-11-09,2.61,2.75,2.61,2.71,29463,2.14624694688315,2.26137130418723,2.14624694688315,2.22847863067178,35829.2553947133,0.0,1.0
2023-11-10,2.8,2.8,2.6534,2.72,16830,2.30248714608154,2.30248714608154,2.18193549764741,2.23670179905064,20466.5637678792,0.0,1.0
2023-11-13,2.74,2.75,2.65,2.75,27660,2.25314813580836,2.26137130418723,2.1791396203986,2.26137130418723,33636.6698645003,0.0,1.0
2023-11-14,2.94,2.95,2.73,2.74,29834,2.41761150338562,2.42583467176448,2.2449249674295,2.25314813580836,36280.4196940527,0.0,1.0
2023-11-15,2.75,2.93,2.73,2.93,26309,2.26137130418723,2.40938833500675,2.2449249674295,2.40938833500675,31993.7508121885,0.0,1.0
2023-11-16,2.74,2.83,2.74,2.81,50900,2.25314813580836,2.32715665121813,2.25314813580836,2.3107103144604,61898.2825778403,0.0,1.0
2023-11-17,2.87,2.87,2.77,2.77,15845,2.36004932473358,2.36004932473358,2.27781764094495,2.27781764094495,19268.7286335143,0.0,1.0
2023-11-20,2.89,2.89,2.7605,2.84,59964,2.3764956614913,2.3764956614913,2.27000563098503,2.33537981959699,72920.7979665543,0.0,1.0
2023-11-21,2.71,2.81,2.71,2.81,11288,2.22847863067178,2.3107103144604,2.22847863067178,2.3107103144604,13727.0690321937,0.0,1.0
2023-11-22,2.85,2.8503,2.82,2.83,16537,2.34360298797585,2.34384968302722,2.31893348283926,2.32715665121813,20110.2534182661,0.0,1.0
2023-11-24,2.9,2.9,2.875,2.88,8254,2.38471882987017,2.38471882987017,2.36416090892301,2.36827249311244,10037.4936030941,0.0,1.0
2023-11-27,2.81,2.9,2.81,2.9,5192,2.3107103144604,2.38471882987017,2.3107103144604,2.38471882987017,6313.86803819542,0.0,1.0
2023-11-28,2.9,2.92,2.8,2.8,28308,2.38471882987017,2.40116516662789,2.30248714608154,2.30248714608154,34424.687292996,0.0,1.0
2023-11-29,2.81,2.8929,2.81,2.88,14117,2.3107103144604,2.37888038032117,2.3107103144604,2.36827249311244,17167.348824192,0.0,1.0
2023-11-30,2.89,2.9,2.8,2.8,55171,2.3764956614913,2.38471882987017,2.30248714608154,2.30248714608154,67092.1443634976,0.0,1.0
2023-12-01,2.94,2.94,2.87,2.92,32956,2.41761150338562,2.41761150338562,2.36004932473358,2.40116516662789,40077.009835664,0.0,1.0
2023-12-04,2.81,2.94,2.8,2.94,31929,2.31362378301703,2.4206597587438,2.30539024642267,2.4206597587438,38779.2045788023,0.003543,1.0
2023-12-05,2.94,2.94,2.85,2.86,25468,2.4206597587438,2.4206597587438,2.3465579293945,2.35479146598887,30932.0298854626,0.0,1.0
2023-12-06,2.89,2.95,2.88,2.95,18492,2.37949207577197,2.42889329533817,2.3712585391776,2.42889329533817,22459.3645610953,0.0,1.0
2023-12-07,2.81,2.91,2.81,2.91,19391,2.31362378301703,2.3959591489607,2.31362378301703,2.3959591489607,23551.2404393359,0.0,1.0
2023-12-08,2.95,2.95,2.86,2.86,11865,2.42889329533817,2.42889329533817,2.35479146598887,2.35479146598887,14410.5754119292,0.0,1.0
2023-12-11,2.9,2.95,2.8801,2.95,5735,2.38772561236633,2.42889329533817,2.37134087454354,2.42889329533817,6965.4150853278,0.0,1.0
2023-12-12,2.8,2.905,2.8,2.905,32676,2.30539024642267,2.39184238066352,2.30539024642267,2.39184238066352,39686.469630021,0.0,1.0
2023-12-13,3.05,3.05,2.88,2.88,52079,2.51122866128183,2.51122866128183,2.3712585391776,2.3712585391776,63252.2846083324,0.0,1.0
2023-12-14,3.1,3.1,3.03,3.07,107250,2.55239634425367,2.55239634425367,2.4947615880931,2.52769573447057,130259.94209266,0.0,1.0
2023-12-15,3.0,3.1001,2.77,3.06,324808,2.47006097831,2.55247867961961,2.28068963663957,2.5194621978762,394493.904626879,0.0,1.0
2023-12-18,3.01,3.14,3.01,3.14,75664,2.47829451490437,2.58533049063113,2.47829451490437,2.58533049063113,91897.3264195713,0.0,1.0
2023-12-19,3.14,3.21,3.14,3.18,400399,2.58533049063113,2.6429652467917,2.58533049063113,2.6182646370086,486302.569267684,0.0,1.0
2023-12-20,3.15,3.19,3.11,3.19,26265,2.5935640272255,2.62649817360297,2.56062988084803,2.62649817360297,31900.0221824123,0.0,1.0
2023-12-21,3.12,3.19,3.09,3.19,23010,2.5688634174424,2.62649817360297,2.5441628076593,2.62649817360297,27946.6784853344,0.0,1.0
2023-12-22,3.03,3.07,3.03,3.07,102587,2.59869105046281,2.63299720294417,2.59869105046281,2.63299720294417,119613.530028759,0.126227,1.0
2023-12-26,3.13,3.13,3.06,3.07,339036,2.6844564316662,2.6844564316662,2.62442066482383,2.63299720294417,395306.352333437,0.0,1.0
2023-12-27,3.15,3.166,3.1126,3.13,10800,2.70160950790688,2.71533196889943,2.66953325533681,2.6844564316662,12592.4934378683,0.0,1.0
2023-12-28,3.16,3.17,3.12,3.14,9107,2.71018604602722,2.71876258414756,2.67587989354587,2.69303296978654,10618.503494321,0.0,1.0
2023-12-29,3.1801,3.1999,3.15,3.152,5171,2.7274248876491,2.74440643312738,2.70160950790688,2.70332481553095,6029.23921918676,0.0,1.0
2024-01-02,3.02,3.16,3.02,3.16,28522,2.59011451234247,2.71018604602722,2.59011451234247,2.71018604602722,33255.8423921185,0.0,1.0
2024-01-03,3.05,3.08,3.0,3.0,4791,2.61882704666174,2.64458600121907,2.57589545573286,2.57589545573286,5579.80719598373,0.003478,1.0
2024-01-04,2.99,3.05,2.99,2.99,9122,2.56730913754709,2.61882704666174,2.56730913754709,2.56730913754709,10623.8783639665,0.0,1.0
2024-01-05,3.04,3.09,3.0,3.0,10680,2.61024072847597,2.65317231940485,2.57589545573286,2.57589545573286,12438.3929979349,0.0,1.0
2024-01-08,3.11,3.17,3.06,3.11,34024,2.6703449557764,2.72186286489106,2.62741336484752,2.6703449557764,39625.8317754436,0.0,1.0
2024-01-09,3.03,3.04,2.98,3.04,17360,2.60165441029019,2.61024072847597,2.55872281936131,2.61024072847597,20218.2118393399,0.0,1.0
2024-01-10,2.96,2.99,2.95,2.99,8881,2.54155018298976,2.56730913754709,2.53296386480398,2.56730913754709,10343.1992710356,0.0,1.0
2024-01-11,3.0,3.03,2.94,3.0,26531,2.57589545573286,2.60165441029019,2.52437754661821,2.57589545573286,30899.1577367239,0.0,1.0
2024-01-12,2.95,3.02,2.935,3.02,21849,2.53296386480398,2.59306809210442,2.52008438752532,2.59306809210442,25446.2966865056,0.0,1.0
2024-01-16,2.84,2.9,2.84,2.9,21255,2.43851436476044,2.4900322738751,2.43851436476044,2.4900322738751,24754.4984242609,0.0,1.0
2024-01-17,2.91,2.91,2.86,2.87,4293,2.49861859206088,2.49861859206088,2.455687001132,2.46427331931777,4999.81471349574,0.0,1.0
2024-01-18,2.87,2.88,2.82,2.86,12938,2.46427331931777,2.47285963750355,2.42134172838889,2.455687001132,15068.1581092961,0.0,1.0
2024-01-19,2.86,2.86,2.82,2.85,4370,2.455687001132,2.455687001132,2.42134172838889,2.44710068294622,5089.49226600894,0.0,1.0
2024-01-22,2.82,2.85,2.7716,2.85,10514,2.42134172838889,2.44710068294622,2.37978394836973,2.44710068294622,12245.0621704389,0.0,1.0
2024-01-23,2.845,2.845,2.77,2.82,6126,2.44280752385333,2.44280752385333,2.37841013746001,2.42134172838889,7134.60632072559,0.0,1.0
2024-01-24,2.805,2.84,2.8,2.84,9237,2.40846225111023,2.43851436476044,2.40416909201734,2.43851436476044,10757.8123709667,0.0,1.0
2024-01-25,2.84,2.87,2.8,2.81,10926,2.43851436476044,2.46427331931777,2.40416909201734,2.41275541020312,12724.8953085615,0.0,1.0
2024-01-26,2.83,2.85,2.81,2.81,3880,2.42992804657467,2.44710068294622,2.41275541020312,2.41275541020312,4518.81693183403,0.0,1.0
2024-01-29,2.8,2.82,2.79,2.82,4325,2.40416909201734,2.42134172838889,2.39558277383156,2.42134172838889,5037.08330674798,0.0,1.0
2024-01-30,2.78,2.7929,2.7701,2.79,3540,2.38699645564579,2.39807280610544,2.37849600064187,2.39558277383156,4122.83812852898,0.0,1.0
2024-01-31,2.8,2.82,2.8,2.8,3037,2.40416909201734,2.42134172838889,2.40416909201734,2.40416909201734,3537.02242834535,0.0,1.0
2024-02-01,2.66,2.84,2.66,2.8,50936,2.28396063741647,2.43851436476044,2.28396063741647,2.40416909201734,59322.2833092522,0.0,1.0
2024-02-02,2.74,2.79,2.7,2.7,27112,2.35566154605861,2.39864807062173,2.32127232640812,2.32127232640812,31535.4640501279,0.003506,1.0
2024-02-05,2.81,2.83,2.75,2.75,14357,2.41584268044697,2.43303729027222,2.36425885097124,2.36425885097124,16699.4193481737,0.0,1.0
2024-02-06,2.95,2.96,2.89,2.9,12226,2.53620494922369,2.54480225413631,2.48462111974795,2.49321842466058,14220.7355959303,0.0,1.0
2024-02-07,2.56,2.6396,2.55,2.62,67902,2.20091005763141,2.26934460473588,2.19231275271878,2.25249388710714,78980.5650609242,0.0,1.0
2024-02-08,2.51,2.73,2.4601,2.73,15929,2.15792353306829,2.34706424114599,2.11502298155431,2.34706424114599,18527.899338097,0.0,1.0
2024-02-09,2.55,2.55,2.49,2.52,29821,2.19231275271878,2.19231275271878,2.14072892324305,2.16652083798092,34686.4515136789,0.0,1.0
2024-02-12,2.68,2.71,2.55,2.71,4888,2.30407771658288,2.32986963132075,2.19231275271878,2.32986963132075,5685.50266586843,0.0,1.0
2024-02-13,2.56,2.59,2.524,2.524,2473,2.20091005763141,2.22670197236927,2.16995975994596,2.16995975994596,2876.48283402058,0.0,1.0
2024-02-14,2.48,2.55,2.46,2.55,8595,2.13213161833042,2.19231275271878,2.11493700850518,2.19231275271878,9997.31902887465,0.0,1.0
2024-02-15,2.46,2.52,2.46,2.51,42247,2.11493700850518,2.16652083798092,2.11493700850518,2.15792353306829,49139.8181515842,0.0,1.0
2024-02-16,2.49,2.5,2.46,2.46,7352,2.14072892324305,2.14932622815567,2.11493700850518,2.11493700850518,8551.51710300013,0.0,1.0
2024-02-20,2.575,2.5977,2.56,2.57,20258,2.21380601500034,2.23332189715199,2.20091005763141,2.20950736254403,23563.1982416454,0.0,1.0
2024-02-21,2.58,2.58,2.5473,2.58,19990,2.21810466745665,2.21810466745665,2.18999148039238,2.21810466745665,23251.4726453989,0.0,1.0
2024-02-22,2.543,2.59,2.543,2.59,4067,2.18629463927995,2.22670197236927,2.18629463927995,2.22670197236927,4730.55223856115,0.0,1.0
2024-02-23,2.53,2.535,2.5,2.5,3393,2.17511814289354,2.17941679534985,2.14932622815567,2.14932622815567,3946.58562710548,0.0,1.0
2024-02-26,2.53,2.57,2.51,2.57,18655,2.17511814289354,2.20950736254403,2.15792353306829,2.20950736254403,21698.6604402159,0.0,1.0
2024-02-27,2.58,2.585,2.55,2.56,7539,2.21810466745665,2.22240331991296,2.19231275271878,2.20091005763141,8769.02712724675,0.0,1.0
2024-02-28,2.55,2.57,2.53,2.57,7548,2.19231275271878,2.20950736254403,2.17511814289354,2.20950736254403,8779.49552413563,0.0,1.0
2024-02-29,2.51,2.53,2.485,2.53,17073,2.15792353306829,2.17511814289354,2.13643027078674,2.17511814289354,19858.5488981939,0.0,1.0
2024-03-01,2.5336,2.54,2.51,2.53,7073,2.17821317266208,2.18371544780616,2.15792353306829,2.17511814289354,8226.99679944506,0.0,1.0
2024-03-04,2.52,2.55,2.51,2.55,7824,2.16979985007459,2.19563080067072,2.16118953320921,2.19563080067072,9086.77360233121,0.003814,1.0
2024-03-05,2.51,2.54,2.5,2.5,10035,2.16118953320921,2.18702048380534,2.15257921634384,2.15257921634384,11654.6233511495,0.0,1.0
2024-03-06,2.51,2.58,2.51,2.58,17746,2.16118953320921,2.22146175126684,2.16118953320921,2.22146175126684,20610.1590423019,0.0,1.0
2024-03-07,2.5,2.53,2.49,2.53,17740,2.15257921634384,2.17841016693996,2.14396889947846,2.17841016693996,20603.1906576375,0.0,1.0
2024-03-08,2.49,2.53,2.48,2.53,19961,2.14396889947846,2.17841016693996,2.13535858261309,2.17841016693996,23182.6543808964,0.0,1.0
2024-03-11,2.51,2.52,2.46,2.46,6266,2.16118953320921,2.16979985007459,2.11813794888234,2.11813794888234,7277.31638448459,0.0,1.0
2024-03-12,2.5405,2.5699,2.51,2.52,18098,2.18745099964861,2.21276533123281,2.16118953320921,2.16979985007459,21018.9709426112,0.0,1.0
2024-03-13,2.57,2.58,2.53,2.53,5686,2.21285143440147,2.22146175126684,2.17841016693996,2.17841016693996,6603.70586692934,0.0,1.0
2024-03-14,2.55,2.58,2.55,2.57,13826,2.19563080067072,2.22146175126684,2.19563080067072,2.21285143440147,16057.4810615837,0.0,1.0
2024-03-15,2.54,2.55,2.53,2.54,3571,2.18702048380534,2.19563080067072,2.17841016693996,2.18702048380534,4147.35027274089,0.0,1.0
2024-03-18,2.54,2.57,2.54,2.56,3553,2.18702048380534,2.21285143440147,2.18702048380534,2.20424111753609,4126.4451187478,0.0,1.0
2024-03-19,2.5499,2.57,2.5309,2.57,6293,2.19554469750206,2.21285143440147,2.17918509545785,2.21285143440147,7308.67411547423,0.0,1.0
2024-03-20,2.57,2.6283,2.53,2.53,215450,2.21285143440147,2.2630495817266,2.17841016693996,2.17841016693996,250223.079322885,0.0,1.0
2024-03-21,2.57,2.63,2.57,2.63,28749,2.21285143440147,2.26451333559372,2.21285143440147,2.26451333559372,33389.0151193021,0.0,1.0
2024-03-22,2.52,2.5498,2.5001,2.54,27059,2.16979985007459,2.19545859433341,2.15266531951249,2.18702048380534,31426.2534388395,0.0,1.0
2024-03-25,2.53,2.55,2.5,2.5,24520,2.17841016693996,2.19563080067072,2.15257921634384,2.15257921634384,28477.4653283693,0.0,1.0
2024-03-26,2.56,2.56,2.532,2.55,9238,2.20424111753609,2.20424111753609,2.18013223031304,2.19563080067072,10728.9895882331,0.0,1.0
2024-03-27,2.59,2.59,2.54,2.57,7420,2.23007206813222,2.23007206813222,2.18702048380534,2.21285143440147,8617.56903493066,0.0,1.0
2024-03-28,2.56,2.6,2.55,2.55,18868,2.20424111753609,2.23868238499759,2.19563080067072,2.19563080067072,21913.246974538,0.0,1.0
2024-04-01,2.54,2.6,2.48,2.6,43027,2.18702048380534,2.23868238499759,2.13535858261309,2.23868238499759,49971.4478256014,0.0,1.0
2024-04-02,2.515,2.5287,2.495,2.52,10900,2.1684945260378,2.18030700118958,2.15125003676513,2.17280564835597,12641.7197142245,0.003484,1.0
2024-04-03,2.5716,2.59,2.5,2.51,3814,2.21729643067944,2.2331613608103,2.1555611590833,2.16418340371963,4423.44210917912,0.0,1.0
2024-04-04,2.5897,2.6651,2.5701,2.58,10328,2.23290269347121,2.29791441802916,2.21600309398399,2.22453911617396,11978.3193769276,0.0,1.0
2024-04-05,2.56,2.6,2.555,2.6,9204,2.2072946269013,2.24178360544663,2.20298350458313,2.24178360544663,10674.7145183232,0.0,1.0
2024-04-08,2.59,2.61,2.55,2.55,3635,2.2331613608103,2.25040585008296,2.19867238226496,2.19867238226496,4215.83955607395,0.0,1.0
2024-04-09,2.67,2.67,2.61,2.64,10816,2.30213931790096,2.30213931790096,2.25040585008296,2.27627258399196,12544.297287069,0.0,1.0
2024-04-10,2.555,2.66,2.53,2.66,5176,2.20298350458313,2.29351707326463,2.1814278929923,2.29351707326463,6003.07717805745,0.0,1.0
2024-04-11,2.515,2.54,2.49,2.54,20188,2.1684945260378,2.19005013762863,2.14693891444697,2.19005013762863,23413.8566597032,0.0,1.0
2024-04-12,2.4599,2.5,2.45,2.5,7358,2.1209859580916,2.1555611590833,2.11244993590163,2.1555611590833,8533.7407025013,0.0,1.0
2024-04-15,2.42,2.46,2.3799,2.46,16197,2.08658320199263,2.12107218053797,2.05200800100094,2.12107218053797,18785.1315790179,0.0,1.0
2024-04-16,2.34,2.4,2.33,2.4,19206,2.01760524490197,2.06933871271997,2.00898300026563,2.06933871271997,22274.9420946235,0.0,1.0
2024-04-17,2.35,2.35,2.31,2.33,10812,2.0262274895383,2.0262274895383,1.99173851099297,2.00898300026563,12539.6581238712,0.0,1.0
2024-04-18,2.31,2.37,2.3,2.37,18004,1.99173851099297,2.04347197881097,1.98311626635664,2.04347197881097,20880.8735536604,0.0,1.0
2024-04-19,2.33,2.35,2.33,2.34,13321,2.00898300026563,2.0262274895383,2.00898300026563,2.01760524490197,15449.5732397418,0.0,1.0
2024-04-22,2.3,2.35,2.3,2.35,25901,1.98311626635664,2.0262274895383,1.98311626635664,2.0262274895383,30039.741497076,0.0,1.0
2024-04-23,2.345,2.345,2.31,2.33,8415,2.02191636722013,2.02191636722013,1.99173851099297,2.00898300026563,9759.63957754125,0.0,1.0
2024-04-24,2.325,2.35,2.305,2.35,2692,2.00467187794747,2.0262274895383,1.9874273886748,2.0262274895383,3122.15683217361,0.0,1.0
2024-04-25,2.301,2.3287,2.301,2.32,2722,1.98397849082027,2.00786210846291,1.98397849082027,2.0003607556293,3156.95055615772,0.0,1.0
2024-04-26,2.37,2.38,2.35,2.35,4885,2.04347197881097,2.0520942234473,2.0262274895383,2.0262274895383,5665.57805541163,0.0,1.0
2024-04-29,2.44,2.44,2.36,2.38,22880,2.1038276912653,2.1038276912653,2.03484973417463,2.0520942234473,26536.0134918768,0.0,1.0
2024-04-30,2.351,2.43,2.351,2.43,5192,2.02708971400193,2.09520544662897,2.02708971400193,2.09520544662897,6021.63383084898,0.0,1.0
2024-05-01,2.38,2.42,2.33,2.42,7227,2.0520942234473,2.08658320199263,2.00898300026563,2.08658320199263,8381.8081077707,0.0,1.0
2024-05-02,2.4,2.42,2.37,2.41,6345,2.06933871271997,2.08658320199263,2.04347197881097,2.0779609573563,7358.87262263802,0.0,1.0
2024-05-03,2.43,2.49,2.41,2.44,17415,2.09803181842076,2.14983507319658,2.08076406682882,2.10666569421673,20170.5472855288,0.003278,1.0
2024-05-06,2.43,2.45,2.42,2.45,10453,2.09803181842076,2.1152995700127,2.08939794262479,2.1152995700127,12106.9612848483,0.0,1.0
2024-05-07,2.5,2.5,2.4305,2.5,54155,2.15846894899255,2.15846894899255,2.09846351221056,2.15846894899255,62723.8580676322,0.0,1.0
2024-05-08,2.42,2.46,2.41,2.43,6806,2.08939794262479,2.12393344580867,2.08076406682882,2.09803181842076,7882.90237297211,0.0,1.0
2024-05-09,2.321,2.37,2.315,2.37,53582,2.00392257224468,2.04622856364494,1.9987422467671,2.04622856364494,62060.1932043186,0.0,1.0
2024-05-10,2.38,2.38,2.32,2.37,11756,2.05486243944091,2.05486243944091,2.00305918466508,2.04622856364494,13616.1328675669,0.0,1.0
2024-05-13,2.32,2.39,2.3,2.39,24637,2.00305918466508,2.06349631523688,1.98579143307314,2.06349631523688,28535.2726657236,0.0,1.0
2024-05-14,2.331,2.36,2.3151,2.36,8719,2.01255644804065,2.03759468784896,1.99882858552506,2.03759468784896,10098.593269166,0.0,1.0
2024-05-15,2.32,2.34,2.315,2.34,13084,2.00305918466508,2.02032693625702,1.9987422467671,2.02032693625702,15154.2601598542,0.0,1.0
2024-05-16,2.311,2.36,2.31,2.36,10613,1.99528869644871,2.03759468784896,1.99442530886911,2.03759468784896,12292.2778260877,0.0,1.0
2024-05-17,2.34,2.3579,2.32,2.32,16116,2.02032693625702,2.03578157393181,2.00305918466508,2.00305918466508,18666.0086163413,0.0,1.0
2024-05-20,2.36,2.37,2.345,2.345,8828,2.03759468784896,2.04622856364494,2.02464387415501,2.02464387415501,10224.8401628854,0.0,1.0
2024-05-21,2.355,2.39,2.3401,2.39,4485,2.03327774995098,2.06349631523688,2.02041327501498,2.06349631523688,5194.65429661769,0.0,1.0
2024-05-22,2.3,2.35,2.298,2.35,15983,1.98579143307314,2.028960812053,1.98406465791395,2.028960812053,18511.964241436,0.0,1.0
2024-05-23,2.305,2.33,2.26,2.33,43007,1.99010837097113,2.01169306046105,1.95125592988926,2.01169306046105,49811.9280567752,0.0,1.0
2024-05-24,2.3,2.3,2.26,2.27,23828,1.98579143307314,1.98579143307314,1.95125592988926,1.95988980568523,27598.2659040817,0.0,1.0
2024-05-28,2.26,2.32,2.25,2.32,35849,1.95125592988926,2.00305918466508,1.94262205409329,2.00305918466508,41521.3292930764,0.0,1.0
2024-05-29,2.21,2.25,2.2,2.25,24029,1.90808655090941,1.94262205409329,1.89945267511344,1.94262205409329,27831.0698090137,0.0,1.0
2024-05-30,2.25,2.4,2.24,2.4,11342,1.94262205409329,2.07213019103285,1.93398817829732,2.07213019103285,13136.6263171099,0.0,1.0
2024-05-31,2.22,2.23,2.19,2.23,24274,1.91672042670538,1.92535430250135,1.89081879931747,1.92535430250135,28114.8357627866,0.0,1.0
2024-06-03,2.3,2.3,2.18,2.22,100270,1.98579143307314,1.98579143307314,1.8821849235215,1.91672042670538,116135.559937984,0.0,1.0
2024-06-04,2.21,2.28,2.16,2.18,24865,1.90808655090941,1.9685236814812,1.86491717192956,1.8821849235215,28799.3487369897,0.0,1.0
2024-06-05,2.21,2.21,2.17,2.2,45333,1.91097630913832,1.91097630913832,1.87638850263808,1.90232935751326,52426.5683048551,0.003347,1.0
2024-06-06,2.28,2.28,2.2,2.21,34839,1.97150497051375,1.97150497051375,1.90232935751326,1.91097630913832,40290.4994854265,0.0,1.0
2024-06-07,2.19,2.28,2.19,2.28,34521,1.8936824058882,1.97150497051375,1.8936824058882,1.97150497051375,39922.7398242318,0.0,1.0
2024-06-10,2.2,2.22,2.16,2.22,12275,1.90232935751326,1.91962326076338,1.86774155101302,1.91962326076338,14195.7542175037,0.0,1.0
2024-06-11,2.17,2.21,2.17,2.18,35524,1.87638850263808,1.91097630913832,1.87638850263808,1.88503545426314,41082.686176994,0.0,1.0
2024-06-12,2.17,2.2,2.11,2.2,49022,1.87638850263808,1.90232935751326,1.82450679288772,1.90232935751326,56692.8116700991,0.0,1.0
2024-06-13,2.14,2.15,2.12,2.15,9262,1.8504476477629,1.85909459938796,1.83315374451278,1.85909459938796,10711.2892515291,0.0,1.0
2024-06-14,2.13,2.1499,2.12,2.12,44837,1.84180069613784,1.85900812987171,1.83315374451278,1.83315374451278,51852.9557515449,0.0,1.0
2024-06-17,2.15,2.15,2.1225,2.13,8564,1.85909459938796,1.85909459938796,1.83531548241905,1.84180069613784,9904.0683599757,0.0,1.0
2024-06-18,2.16,2.28,2.12,2.25,30981,1.86774155101302,1.97150497051375,1.83315374451278,1.94556411563856,35828.8115203652,0.0,1.0
2024-06-20,2.14,2.14,2.05,2.13,58730,1.90928755948595,1.90928755948595,1.82899041913374,1.90036565500237,65826.7526939935,0.068047,1.0
2024-06-21,2.14,2.14,2.06,2.08,28910,1.90928755948595,1.90928755948595,1.83791232361732,1.85575613258447,32403.3955454342,0.0,1.0
2024-06-24,2.12,2.16,2.12,2.12,33691,1.89144375051879,1.92713136845311,1.89144375051879,1.89144375051879,37762.1168910835,0.0,1.0
2024-06-25,2.15,2.15,2.08,2.13,14240,1.91820946396953,1.91820946396953,1.85575613258447,1.90036565500237,15960.7178335172,0.0,1.0
2024-06-26,2.04,2.08,2.02,2.08,72985,1.82006851465016,1.85575613258447,1.802224705683,1.85575613258447,81804.2830814083,0.0,1.0
2024-06-27,2.03,2.05,2.0,2.05,43928,1.81114661016658,1.82899041913374,1.78438089671584,1.82899041913374,49236.124507777,0.0,1.0
2024-06-28,2.07,2.07,2.0,2.02,33254,1.84683422810089,1.84683422810089,1.78438089671584,1.802224705683,37272.3111541983,0.0,1.0
2024-07-01,2.03,2.07,2.02,2.07,11747,1.81114661016658,1.84683422810089,1.802224705683,1.84683422810089,13166.4713757252,0.0,1.0
2024-07-02,2.03,2.07,2.0,2.01,34556,1.81114661016658,1.84683422810089,1.78438089671584,1.79330280119942,38731.6408325155,0.0,1.0
2024-07-03,2.04,2.08,2.01,2.03,14266,1.82293333817983,1.85867712912454,1.79612549497131,1.81399739044366,15964.7307943024,0.003211,1.0
2024-07-05,2.12,2.12,2.03,2.03,29482,1.89442092006924,1.89442092006924,1.81399739044366,1.81399739044366,32992.5832943798,0.0,1.0
2024-07-08,2.088,2.13,2.07,2.13,13927,1.86582588731348,1.90335686780542,1.84974118138836,1.90335686780542,15585.3642066626,0.0,1.0
2024-07-09,2.1,2.125,2.06,2.07,41934,1.87654902459689,1.89888889393733,1.84080523365219,1.84974118138836,46927.3111683916,0.0,1.0
2024-07-10,2.14,2.15,2.1255,2.15,17071,1.91229281554159,1.92122876327777,1.89933569132414,1.92122876327777,19103.7375150383,0.0,1.0
2024-07-11,2.19,2.2,2.125,2.2,25115,1.95697255422247,1.96590850195865,1.89888889393733,1.96590850195865,28105.5806742537,0.0,1.0
2024-07-12,2.1467,2.2,2.13,2.2,28093,1.91827990052483,1.96590850195865,1.90335686780542,1.96590850195865,31438.1874529886,0.0,1.0
2024-07-15,2.17,2.17,2.105,2.15,17448,1.93910065875012,1.93910065875012,1.88101699846498,1.92122876327777,19525.628970909,0.0,1.0
2024-07-16,2.19,2.255,2.15,2.15,35574,1.95697255422247,2.01505621450761,1.92122876327777,1.92122876327777,39809.9911170974,0.0,1.0
2024-07-17,2.18,2.195,2.16,2.19,15261,1.94803660648629,1.96144052809056,1.93016471101394,1.95697255422247,17078.2108966668,0.0,1.0
2024-07-18,2.12,2.16,2.1,2.16,23257,1.89442092006924,1.93016471101394,1.87654902459689,1.93016471101394,26026.3384328536,0.0,1.0
2024-07-19,2.1,2.134,2.09,2.12,12769,1.87654902459689,1.90693124689989,1.86761307686071,1.89442092006924,14289.4748010968,0.0,1.0
2024-07-22,2.0936,2.13,2.09,2.13,22794,1.87083001804574,1.90335686780542,1.86761307686071,1.90335686780542,25508.2064857232,0.0,1.0
2024-07-23,2.08,2.11,2.07,2.11,24654,1.85867712912454,1.88548497233306,1.84974118138836,1.88548497233306,27589.6868780828,0.0,1.0
2024-07-24,2.04,2.07,2.034,2.07,26584,1.82293333817983,1.84974118138836,1.81757176953813,1.84974118138836,29749.502554026,0.0,1.0
2024-07-25,2.04,2.05,2.01,2.03,64915,1.82293333817983,1.83186928591601,1.79612549497131,1.81399739044366,72644.7847688308,0.0,1.0
2024-07-26,2.04,2.04,2.0199,2.04,14824,1.82293333817983,1.82293333817983,1.80497208323012,1.82293333817983,16589.1749120103,0.0,1.0
2024-07-29,2.065,2.065,2.02,2.04,59537,1.84527320752027,1.84527320752027,1.80506144270748,1.82293333817983,66626.396838664,0.0,1.0
2024-07-30,2.06,2.06,2.01,2.02,46245,1.84080523365219,1.84080523365219,1.79612549497131,1.80506144270748,51751.6455616508,0.0,1.0
2024-07-31,2.02,2.07,2.0,2.07,48137,1.80506144270748,1.84974118138836,1.78718954723513,1.84974118138836,53868.9363693631,0.0,1.0
2024-08-01,2.0054,2.062,1.995,2.05,37180,1.79201495901267,1.84259242319942,1.78272157336704,1.83186928591601,41607.2263375971,0.0,1.0
2024-08-02,2.0,2.0797,1.95,1.95,27611,1.78718954723513,1.85840905069245,1.74250980855425,1.74250980855425,30898.7930717428,0.0,1.0
2024-08-05,2.17,2.19,2.0,2.0,73384,1.94191905666611,1.95981692815612,1.78978714900102,1.78978714900102,82003.047167882,0.003154,1.0
2024-08-06,2.28,2.29,2.2218,2.24,57496,2.04035734986116,2.04930628560617,1.98827454382523,2.00456160688114,64248.9807037578,0.0,1.0
2024-08-07,2.275,2.36,2.26,2.32,15426,2.03588288198866,2.1119488358212,2.02245947837115,2.07615309284118,17237.803957426,0.0,1.0
2024-08-08,2.33,2.33,2.24,2.24,20497,2.08510202858619,2.08510202858619,2.00456160688114,2.00456160688114,22904.3995666641,0.0,1.0
2024-08-09,2.42,2.42,2.33,2.33,35800,2.16564245029124,2.16564245029124,2.08510202858619,2.08510202858619,40004.7570125664,0.0,1.0
2024-08-12,2.39,2.43,2.35,2.35,76127,2.13879564305622,2.17459138603624,2.1029999000762,2.1029999000762,85068.2161199902,0.0,1.0
2024-08-13,2.43,2.4536,2.37,2.37,37009,2.17459138603624,2.19571087439445,2.12089777156621,2.12089777156621,41355.7556502255,0.0,1.0
2024-08-14,2.45,2.48,2.45,2.47,17090,2.19248925752625,2.21933606476127,2.19248925752625,2.21038712901626,19097.2429425911,0.0,1.0
2024-08-15,2.48,2.49,2.43,2.43,17010,2.21933606476127,2.22828500050627,2.17459138603624,2.17459138603624,19007.8468375351,0.0,1.0
2024-08-16,2.44,2.51,2.43,2.5,7693,2.18354032178125,2.24618287199628,2.17459138603624,2.23723393625128,8596.55295244898,0.0,1.0
2024-08-19,2.64,2.64,2.47,2.47,57908,2.36251903668135,2.36251903668135,2.21038712901626,2.21038712901626,64709.3706447961,0.0,1.0
2024-08-20,2.57,2.62,2.545,2.62,54610,2.29987648646631,2.34462116519134,2.2775041471038,2.34462116519134,61024.016213862,0.0,1.0
2024-08-21,2.56,2.56,2.53,2.56,9863,2.29092755072131,2.29092755072131,2.26408074348629,2.29092755072131,11021.4223020934,0.0,1.0
2024-08-22,2.5,2.57,2.49,2.57,8331,2.23723393625128,2.29987648646631,2.22828500050627,2.29987648646631,9309.4868902707,0.0,1.0
2024-08-23,2.6,2.6141,2.55,2.58,27812,2.32672329370133,2.33934129310178,2.2819786149763,2.30882542221132,31078.5559227234,0.0,1.0
2024-08-26,2.54,2.61,2.54,2.61,45381,2.2730296792313,2.33567222944633,2.2730296792313,2.33567222944633,50711.0580443374,0.0,1.0
2024-08-27,2.52,2.56,2.52,2.55,5736,2.25513180774129,2.29092755072131,2.25513180774129,2.2819786149763,6409.70073251623,0.0,1.0
2024-08-28,2.58,2.58,2.5,2.53,5159,2.30882542221132,2.30882542221132,2.23723393625128,2.26408074348629,5764.93132479973,0.0,1.0
2024-08-29,2.53,2.53,2.5,2.53,7925,2.26408074348629,2.26408074348629,2.23723393625128,2.26408074348629,8855.80165711144,0.0,1.0
2024-08-30,2.48,2.52,2.48,2.52,6740,2.21933606476127,2.25513180774129,2.21933606476127,2.25513180774129,7531.62185096921,0.0,1.0
2024-09-03,2.51,2.52,2.47,2.47,38487,2.24618287199628,2.25513180774129,2.21038712901626,2.21038712901626,43007.3486911354,0.0,1.0
2024-09-04,2.48,2.57,2.48,2.49,13620,2.22215497952094,2.30279770055194,2.22215497952094,2.23111528185772,15200.3799515738,0.00315,1.0
2024-09-05,2.61,2.61,2.47,2.47,20796,2.33863890989906,2.33863890989906,2.21319467718417,2.21319467718417,23209.0382872928,0.0,1.0
2024-09-06,2.49,2.6,2.49,2.58,11698,2.23111528185772,2.32967860756228,2.23111528185772,2.31175800288872,13055.3630450448,0.0,1.0
2024-09-09,2.5259,2.53,2.51,2.51,3718,2.26328276724675,2.26695649120483,2.24903588653128,2.24903588653128,4149.41355799937,0.0,1.0
2024-09-10,2.51,2.53,2.4807,2.53,10275,2.24903588653128,2.26695649120483,2.22278220068452,2.26695649120483,11467.2469898987,0.0,1.0
2024-09-11,2.47,2.51,2.47,2.5,7715,2.21319467718417,2.24903588653128,2.21319467718417,2.2400755841945,8610.20053791421,0.0,1.0
2024-09-12,2.49,2.49,2.43,2.45,2801,2.23111528185772,2.23111528185772,2.17735346783705,2.19527407251061,3126.01059062836,0.0,1.0
2024-09-13,2.51,2.53,2.47,2.53,6999,2.24903588653128,2.26695649120483,2.21319467718417,2.26695649120483,7811.1203583748,0.0,1.0
2024-09-16,2.491,2.52,2.483,2.51,6949,2.2320113120914,2.25799618886806,2.22484307022198,2.24903588653128,7755.31866985949,0.0,1.0
2024-09-17,2.45,2.51,2.45,2.51,7948,2.19527407251061,2.24903588653128,2.19527407251061,2.24903588653128,8870.23640639563,0.0,1.0
2024-09-18,2.48,2.51,2.46,2.48,22365,2.22215497952094,2.24903588653128,2.20423437484739,2.22215497952094,24960.0952729037,0.0,1.0
2024-09-19,2.46,2.49,2.46,2.4891,6601,2.20423437484739,2.23111528185772,2.20423437484739,2.23030885464741,7366.93891779284,0.0,1.0
2024-09-20,2.39,2.46,2.37,2.46,7237,2.14151225848994,2.20423437484739,2.12359165381639,2.20423437484739,8076.73639570775,0.0,1.0
2024-09-23,2.315,2.36,2.31,2.36,8144,2.07430999096411,2.11463135147961,2.06982983979572,2.11463135147961,9088.97902537567,0.0,1.0
2024-09-24,2.36,2.36,2.34,2.34,7665,2.11463135147961,2.11463135147961,2.09671074680605,2.09671074680605,8554.39884939889,0.0,1.0
2024-09-25,2.34,2.35,2.33,2.34,4538,2.09671074680605,2.10567104914283,2.08775044446927,2.09671074680605,5064.56124965065,0.0,1.0
2024-09-26,2.38,2.4,2.38,2.3884,6870,2.13255195615316,2.15047256082672,2.13255195615316,2.14007861011606,7667.15200200529,0.0,1.0
2024-09-27,2.42,2.45,2.415,2.43,16404,2.16839316550028,2.19527407251061,2.16391301433189,2.17735346783705,18307.4179681069,0.0,1.0
2024-09-30,2.45,2.47,2.3503,2.47,61179,2.19527407251061,2.21319467718417,2.10593985821293,2.21319467718417,68277.830033578,0.0,1.0
2024-10-01,2.43,2.53,2.42,2.53,11897,2.17735346783705,2.26695649120483,2.16839316550028,2.26695649120483,13277.4537653358,0.0,1.0
2024-10-02,2.44,2.49,2.44,2.46,9407,2.21557363745458,2.26097473658275,2.21557363745458,2.23373407710585,10359.8813471938,0.032655,1.0
2024-10-03,2.41,2.42,2.4,2.4063,11365,2.19118870711284,2.20028077643696,2.18209663778872,2.18782464146292,12499.9046914993,0.003145,1.0
2024-10-04,2.41,2.43,2.39,2.41,16344,2.19118870711284,2.20937284576108,2.1730045684646,2.19118870711284,17976.1057877575,0.0,1.0
2024-10-07,2.4066,2.46,2.4,2.45,16378,2.18809740354264,2.23664905373344,2.18209663778872,2.22755698440932,18013.5010151672,0.0,1.0
2024-10-08,2.4,2.42,2.38,2.38,3814,2.18209663778872,2.20028077643696,2.16391249914048,2.16391249914048,4194.86462766196,0.0,1.0
2024-10-09,2.33,2.38,2.31,2.38,15173,2.11845215251988,2.16391249914048,2.10026801387164,2.16391249914048,16688.1701613831,0.0,1.0
2024-10-10,2.33,2.37,2.31,2.37,9848,2.11845215251988,2.15482042981636,2.10026801387164,2.15482042981636,10831.4176332499,0.0,1.0
2024-10-11,2.295,2.32,2.28,2.32,9886,2.08662990988546,2.10936008319576,2.07299180589929,2.10936008319576,10873.2122991784,0.0,1.0
2024-10-14,2.3487,2.35,2.3,2.33,4258,2.13545432215599,2.13663629116812,2.09117594454752,2.11845215251988,4683.20230324714,0.0,1.0
2024-10-15,2.32,2.34,2.31,2.34,8991,2.10936008319576,2.127544221844,2.10026801387164,2.127544221844,9888.83793060009,0.0,1.0
2024-10-16,2.33,2.35,2.29,2.31,16496,2.11845215251988,2.13663629116812,2.0820838752234,2.10026801387164,18143.2844514714,0.0,1.0
2024-10-17,2.32,2.35,2.29,2.35,15435,2.10936008319576,2.13663629116812,2.0820838752234,2.13663629116812,16976.3333843635,0.0,1.0
2024-10-18,2.34,2.34,2.31,2.33,5994,2.127544221844,2.127544221844,2.10026801387164,2.11845215251988,6592.55862040006,0.0,1.0
2024-10-21,2.32,2.33,2.3024,2.33,19137,2.10936008319576,2.11845215251988,2.09335804118531,2.11845215251988,21048.0137334995,0.0,1.0
2024-10-22,2.31,2.32,2.29,2.32,22603,2.10026801387164,2.10936008319576,2.0820838752234,2.10936008319576,24860.1272100271,0.0,1.0
2024-10-23,2.29,2.31,2.26,2.3,7422,2.0820838752234,2.10026801387164,2.05480766725105,2.09117594454752,8163.15817160649,0.0,1.0
2024-10-24,2.35,2.35,2.287,2.3,6698,2.13663629116812,2.13663629116812,2.07935625442617,2.09117594454752,7366.85979970631,0.0,1.0
2024-10-25,2.2777,2.32,2.27,2.32,12932,2.07090062995474,2.10936008319576,2.06389973657517,2.10936008319576,14223.3847312335,0.0,1.0
2024-10-28,2.3,2.33,2.295,2.32,43067,2.09117594454752,2.11845215251988,2.08662990988546,2.10936008319576,47367.6546721337,0.0,1.0
2024-10-29,2.25,2.31,2.25,2.31,6197,2.04571559792693,2.10026801387164,2.04571559792693,2.10026801387164,6815.8301252284,0.0,1.0
2024-10-30,2.27,2.27,2.24,2.27,41900,2.06389973657517,2.06389973657517,2.03662352860281,2.06389973657517,46084.1184842779,0.0,1.0
2024-10-31,2.18,2.2,2.1593,2.17,19547,1.98207111265809,2.00025525130633,1.96325052915716,1.97297904333397,21498.956181675,0.0,1.0
2024-11-01,2.17,2.23,2.15,2.23,6321,1.97297904333397,2.02753145927869,1.95479490468573,2.02753145927869,6952.21271931076,0.0,1.0
2024-11-04,2.14,2.21,2.14,2.21,34485,1.94570283536161,2.00934732063045,1.94570283536161,2.00934732063045,37928.6593300794,0.0,1.0
2024-11-05,2.2,2.2,2.12,2.15,14878,2.00300378386301,2.00300378386301,1.93016728263163,1.9574809705934,16341.2571976642,0.003023,1.0
2024-11-06,2.15,2.15,2.08,2.15,12561,1.9574809705934,1.9574809705934,1.89374903201594,1.9574809705934,13796.3793292015,0.0,1.0
2024-11-07,2.16,2.16,2.1,2.1512,27279,1.96658553324732,1.96658553324732,1.91195815732378,1.95857351811187,29961.9004634414,0.0,1.0
2024-11-08,2.1,2.1115,2.07,2.1,55313,1.91195815732378,1.92242840437579,1.88464446936201,1.91195815732378,60753.0554761661,0.0,1.0
2024-11-11,2.08,2.08,2.06,2.07,21179,1.89374903201594,1.89374903201594,1.87553990670809,1.88464446936201,23261.9630453911,0.0,1.0
2024-11-12,2.15,2.21,2.06,2.08,90735,1.9574809705934,2.01210834651693,1.87553990670809,1.89374903201594,99658.8232175061,0.0,1.0
2024-11-13,2.1097,2.13,2.09,2.13,11030,1.92078958309809,1.93927184528555,1.90285359466986,1.93927184528555,12114.8048723105,0.0,1.0
2024-11-14,2.13,2.14,2.09,2.09,14457,1.93927184528555,1.94837640793947,1.90285359466986,1.90285359466986,15878.8516807791,0.0,1.0
2024-11-15,2.14,2.21,2.1,2.1,16715,1.94837640793947,2.01210834651693,1.91195815732378,1.91195815732378,18358.9268758541,0.0,1.0
2024-11-18,2.15,2.17,2.13,2.13,33757,1.9574809705934,1.97569009590124,1.93927184528555,1.93927184528555,37077.0143313314,0.0,1.0
2024-11-19,2.14,2.18,2.14,2.18,13714,1.94837640793947,1.98479465855516,1.94837640793947,1.98479465855516,15062.7773362527,0.0,1.0
2024-11-20,2.165,2.18,2.14,2.16,4699,1.97113781457428,1.98479465855516,1.94837640793947,1.96658553324732,5161.14851269149,0.0,1.0
2024-11-21,2.17,2.17,2.11,2.15,27715,1.97569009590124,1.97569009590124,1.9210627199777,1.9574809705934,30440.7812362726,0.0,1.0
2024-11-22,2.14,2.14,2.1099,2.11,19314,1.94837640793947,1.94837640793947,1.92097167435117,1.9210627199777,21213.5395561021,0.0,1.0
2024-11-25,2.1,2.15,2.1,2.15,29583,1.91195815732378,1.9574809705934,1.91195815732378,1.9574809705934,32492.4997767509,0.0,1.0
2024-11-26,2.11,2.1201,2.09,2.09,35632,1.9210627199777,1.93025832825817,1.90285359466986,1.90285359466986,39136.4213245847,0.0,1.0
2024-11-27,2.02,2.11,2.005,2.11,72610,1.8391216560924,1.9210627199777,1.82546481211152,1.9210627199777,79751.2222827259,0.0,1.0
2024-11-29,1.9,1.96,1.84,1.87,192526,1.72986690424533,1.78449428016886,1.67523952832179,1.70255321628356,211461.008417629,0.0,1.0
2024-12-02,1.89,1.89,1.83,1.89,98335,1.7207623415914,1.7207623415914,1.66613496566787,1.7207623415914,108006.286230159,0.0,1.0
2024-12-03,1.85,1.88,1.82,1.88,107166,1.68434409097571,1.71165777893748,1.65703040301394,1.71165777893748,117705.818580783,0.0,1.0
2024-12-04,1.89,1.9,1.86,1.88,31665,1.72349644175638,1.73261547054874,1.69613935537929,1.71437741296401,34724.0925771865,0.003003,1.0
2024-12-05,1.93,2.09,1.91,1.91,101388,1.75997255692582,1.90587701760361,1.7417344993411,1.7417344993411,111182.892727484,0.0,1.0
2024-12-06,1.89,1.94,1.87,1.94,25685,1.72349644175638,1.76909158571819,1.70525838417165,1.76909158571819,28166.3766886163,0.0,1.0
2024-12-09,1.88,1.91,1.87,1.89,46846,1.71437741296401,1.7417344993411,1.70525838417165,1.72349644175638,51371.6987484884,0.0,1.0
2024-12-10,1.93,1.93,1.9,1.91,53986,1.75997255692582,1.75997255692582,1.73261547054874,1.7417344993411,59201.4799264802,0.0,1.0
2024-12-11,1.96,2.0,1.9,1.9193,26171,1.78732964330291,1.82380575847236,1.73261547054874,1.750215196118,28699.3281805637,0.0,1.0
2024-12-12,1.94,1.96,1.8906,1.96,17246,1.76909158571819,1.78732964330291,1.72404358348392,1.78732964330291,18912.1017080738,0.0,1.0
2024-12-13,1.88,1.93,1.88,1.93,89579,1.71437741296401,1.75997255692582,1.71437741296401,1.75997255692582,98233.0487595705,0.0,1.0
2024-12-16,1.85,1.88,1.84,1.88,54818,1.68702032658693,1.71437741296401,1.67790129779457,1.71437741296401,60113.8577892377,0.0,1.0
2024-12-17,1.88,1.88,1.79,1.83,324898,1.71437741296401,1.71437741296401,1.63230615383276,1.66878226900221,356285.748622857,0.0,1.0
2024-12-18,1.73,1.81,1.71,1.81,214650,1.57759198107859,1.65054421141748,1.55935392349386,1.65054421141748,235386.90894341,0.0,1.0
2024-12-19,1.79,1.805,1.76,1.78,64136,1.63230615383276,1.6459846970213,1.60494906745567,1.6231871250404,70332.0512089194,0.0,1.0
2024-12-20,1.83,1.85,1.79,1.79,52596,1.66878226900221,1.68702032658693,1.63230615383276,1.63230615383276,57677.1947951902,0.0,1.0
2024-12-23,1.79,1.83,1.77,1.83,61008,1.63230615383276,1.66878226900221,1.61406809624803,1.66878226900221,66901.8613595135,0.0,1.0
2024-12-24,1.83,1.84,1.79,1.81,21501,1.66878226900221,1.67790129779457,1.63230615383276,1.65054421141748,23578.1687826334,0.0,1.0
2024-12-26,1.8,1.82,1.7797,1.82,139647,1.64142518262512,1.65966324020984,1.62291355417663,1.65966324020984,153138.018510228,0.0,1.0
2024-12-27,1.79,1.8,1.76,1.76,55291,1.63230615383276,1.64142518262512,1.60494906745567,1.60494906745567,60632.5533770794,0.0,1.0
2024-12-30,1.78,1.82,1.77,1.82,65936,1.6231871250404,1.65966324020984,1.61406809624803,1.65966324020984,72305.9456235391,0.0,1.0
2024-12-31,1.79,1.83,1.77,1.81,24405,1.63230615383276,1.66878226900221,1.61406809624803,1.65054421141748,26762.71843822,0.0,1.0
2025-01-02,1.81,1.82,1.75,1.76,35714,1.65054421141748,1.65966324020984,1.59583003866331,1.60494906745567,39164.258402073,0.0,1.0
2025-01-03,1.77,1.84,1.7401,1.78,83687,1.65414349208183,1.71956159628845,1.62620061614214,1.66348893553992,89548.4525429988,0.043947,1.0
2025-01-06,1.81,1.86,1.79,1.8,43117,1.69425133177091,1.74105385474801,1.67553032258007,1.68489082717549,46062.6877114077,0.002917,1.0
2025-01-07,1.8,1.84,1.8,1.84,44167,1.68489082717549,1.72233284555717,1.68489082717549,1.72233284555717,47184.4221107624,0.0,1.0
2025-01-08,1.78,1.78,1.755,1.78,31336,1.66616981798465,1.66616981798465,1.6427685564961,1.66616981798465,33476.8277506476,0.0,1.0
2025-01-10,1.75,1.7699,1.7407,1.75,33476,1.63808830419839,1.65671570834328,1.62938303492465,1.63808830419839,35763.0292883802,0.0,1.0
2025-01-13,1.77,1.78,1.737,1.74,86004,1.65680931338923,1.66616981798465,1.62591964822435,1.62872779960297,91879.662173433,0.0,1.0
2025-01-14,1.8,1.81,1.76,1.77,40084,1.68489082717549,1.69425133177091,1.64744880879381,1.65680931338923,42822.4777749859,0.0,1.0
2025-01-15,1.85,1.8594,1.82,1.83,59122,1.73169335015259,1.74049222447228,1.70361183636633,1.71297234096175,63161.1249130005,0.0,1.0
2025-01-16,1.84,1.86,1.8221,1.86,56170,1.72233284555717,1.74105385474801,1.70557754233137,1.74105385474801,60007.4487731003,0.0,1.0
2025-01-17,1.84,1.85,1.825,1.84,37843,1.72233284555717,1.73169335015259,1.70829208866404,1.72233284555717,40428.3760712201,0.0,1.0
2025-01-21,1.86,1.87,1.83,1.85,51799,1.74105385474801,1.75041435934343,1.71297234096175,1.73169335015259,55337.8287163579,0.0,1.0
2025-01-22,1.8457,1.88,1.84,1.88,14235,1.72766833317656,1.75977486393885,1.72233284555717,1.75977486393885,15207.5134998234,0.0,1.0
2025-01-23,1.89,1.89,1.83,1.87,70980,1.76913536853426,1.76913536853426,1.71297234096175,1.75041435934343,75829.2453963802,0.0,1.0
2025-01-24,1.82,1.8499,1.82,1.83,77360,1.70361183636633,1.73159974510663,1.70361183636633,1.71297234096175,82645.1172705545,0.0,1.0
2025-01-27,1.87,1.8799,1.845,1.85,22659,1.75041435934343,1.75968125889289,1.72701309785488,1.73169335015259,24207.0283380751,0.0,1.0
2025-01-28,1.89,1.9,1.83,1.88,94659,1.76913536853426,1.77849587312968,1.71297234096175,1.75977486393885,101125.958579543,0.0,1.0
2025-01-29,1.9,1.91,1.875,1.9,50971,1.77849587312968,1.7878563777251,1.75509461164114,1.77849587312968,54453.2610185812,0.0,1.0
2025-01-30,1.96,1.9821,1.88,1.8904,131100,1.8346589007022,1.85534561585808,1.75977486393885,1.76950978871808,140056.552148005,0.0,1.0
2025-01-31,1.98,2.0,1.9507,2.0,74438,1.85337990989304,1.87210091908388,1.82595363142846,1.87210091908388,79523.4906849216,0.0,1.0
2025-02-03,2.01,2.01,1.935,1.97,78466,1.8814614236793,1.8814614236793,1.81125763921365,1.84401940529762,83826.6775045414,0.0,1.0
2025-02-04,2.02,2.0299,1.9848,2.02,34294,1.89082192827472,1.90008882782418,1.85787295209884,1.89082192827472,36636.9138014011,0.0,1.0
2025-02-05,1.97,2.03,1.93,1.93,115339,1.84665719549261,1.90290056185279,1.80916161791916,1.80916161791916,123042.77727052,0.002818,1.0
2025-02-06,2.03,2.04,1.9807,2.0,73851,1.90290056185279,1.91227445624615,1.85668726249351,1.8747788786727,78783.6910689807,0.0,1.0
2025-02-07,1.98,2.01,1.94,1.97,41651,1.85603108988597,1.88415277306606,1.81853551231252,1.84665719549261,44432.9733749593,0.0,1.0
2025-02-10,1.92,1.98,1.92,1.94,36469,1.79978772352579,1.85603108988597,1.79978772352579,1.81853551231252,38904.8547696668,0.0,1.0
2025-02-11,1.9835,2.0,1.95,1.95,80945,1.85931195292365,1.8747788786727,1.82790940670588,1.82790940670588,86351.5168864151,0.0,1.0
2025-02-12,1.915,1.95,1.8626,1.95,42145,1.79510077632911,1.82790940670588,1.74598156970789,1.82790940670588,44959.9688575942,0.0,1.0
2025-02-13,1.92,1.95,1.91,1.92,27294,1.79978772352579,1.82790940670588,1.79041382913243,1.79978772352579,29117.0338118206,0.0,1.0
2025-02-14,2.005,2.01,1.96,1.96,20083,1.87946582586938,1.88415277306606,1.83728330109925,1.83728330109925,21424.3932748147,0.0,1.0
2025-02-18,2.0,2.02,2.0,2.0,26266,1.8747788786727,1.89352666745943,1.8747788786727,1.8747788786727,28020.3711475518,0.0,1.0
2025-02-19,1.97,2.0,1.96,2.0,14254,1.84665719549261,1.8747788786727,1.83728330109925,1.8747788786727,15206.0599382168,0.0,1.0
2025-02-20,2.02,2.02,1.97,1.99,14685,1.89352666745943,1.89352666745943,1.84665719549261,1.86540498427934,15665.8474949287,0.0,1.0
2025-02-21,2.01,2.01,1.9322,1.99,23706,1.88415277306606,1.88415277306606,1.8112238746857,1.86540498427934,25289.3824116296,0.0,1.0
2025-02-24,1.91,2.0,1.9,2.0,53443,1.79041382913243,1.8747788786727,1.78103993473906,1.8747788786727,57012.5902398008,0.0,1.0
2025-02-25,1.94,1.95,1.9141,1.94,28311,1.81853551231252,1.82790940670588,1.79425712583371,1.81853551231252,30201.9617588646,0.0,1.0
2025-02-26,1.93,1.94,1.88,1.94,104523,1.80916161791916,1.81853551231252,1.76229214595234,1.81853551231252,111504.349861248,0.0,1.0
2025-02-27,1.93,1.94,1.87,1.94,94993,1.80916161791916,1.81853551231252,1.75291825155897,1.81853551231252,101337.817574788,0.0,1.0
2025-02-28,1.88,1.88,1.8,1.88,197337,1.76229214595234,1.76229214595234,1.68730099080543,1.76229214595234,210517.626633078,0.0,1.0
2025-03-03,1.87,1.91,1.84,1.9,37900,1.75291825155897,1.79041382913243,1.72479656837888,1.78103993473906,40431.4348013483,0.0,1.0
2025-03-04,1.94,1.94,1.85,1.85,33283,1.81853551231252,1.81853551231252,1.73417046277225,1.73417046277225,35506.0539444135,0.0,1.0
2025-03-05,1.91,2.01,1.84,1.95,290912,1.79041382913243,1.88415277306606,1.72479656837888,1.82790940670588,310342.732478359,0.0,1.0
2025-03-06,1.89,1.94,1.86,1.94,48788,1.7716660403457,1.81853551231252,1.74354435716561,1.81853551231252,52046.6712688174,0.0,1.0
2025-03-07,1.94,1.94,1.87,1.87,34764,1.8213279954523,1.8213279954523,1.75560997499784,1.75560997499784,37029.1129156293,0.002979,1.0
2025-03-10,1.89,1.9,1.82,1.9,84473,1.77438655227054,1.78377484090689,1.70866853181608,1.78377484090689,89976.9950328487,0.0,1.0
2025-03-11,1.87,1.88,1.82,1.88,43636,1.75560997499784,1.76499826363419,1.70866853181608,1.76499826363419,46479.1845353353,0.0,1.0
2025-03-12,1.88,1.88,1.85,1.85,47910,1.76499826363419,1.76499826363419,1.73683339772513,1.73683339772513,51031.6649346392,0.0,1.0
2025-03-13,1.9,1.91,1.8427,1.87,29898,1.78377484090689,1.79316312954325,1.7299799470206,1.75560997499784,31846.0596580223,0.0,1.0
2025-03-14,1.96,1.9799,1.88,1.88,40075,1.84010457272501,1.85878726711135,1.76499826363419,1.76499826363419,42686.1609738189,0.0,1.0
2025-03-17,1.99,2.01,1.9712,1.99,63497,1.86826943863406,1.88704601590677,1.85061945599772,1.86826943863406,67634.2648372948,0.0,1.0
2025-03-18,1.97,2.0,1.97,2.0,76816,1.84949286136136,1.87765772727041,1.84949286136136,1.87765772727041,81821.0889922614,0.0,1.0
2025-03-19,2.01,2.02,1.95,1.95,33459,1.88704601590677,1.89643430454312,1.83071628408865,1.83071628408865,35639.0832195385,0.0,1.0
2025-03-20,2.0,2.04,1.99,2.02,120016,1.87765772727041,1.91521088181582,1.86826943863406,1.89643430454312,127835.865138712,0.0,1.0
2025-03-21,2.03,2.05,1.985,2.0,131632,1.90582259317947,1.92459917045217,1.86357529431589,1.87765772727041,140208.727169201,0.0,1.0
2025-03-24,2.03,2.03,2.02,2.02,17947,1.90582259317947,1.90582259317947,1.89643430454312,1.89643430454312,19116.3700810263,0.0,1.0
2025-03-25,2.09,2.1,2.06,2.06,57010,1.96215232499758,1.97154061363393,1.93398745908853,1.93398745908853,60724.5923173406,0.0,1.0
2025-03-26,2.12,2.12,2.0601,2.12,41275,1.99031719090664,1.99031719090664,1.93408134197489,1.99031719090664,43964.3492001092,0.0,1.0
2025-03-27,2.09,2.12,2.0751,2.12,24217,1.96215232499758,1.99031719090664,1.94816377492942,1.99031719090664,25794.903563393,0.0,1.0
2025-03-28,2.09,2.09,2.01,2.09,128010,1.96215232499758,1.96215232499758,1.88704601590677,1.96215232499758,136350.729039515,0.0,1.0
2025-03-31,2.08,2.0946,2.045,2.06,15923,1.95276403636123,1.9664709377703,1.919905026134,1.93398745908853,16960.4926060167,0.0,1.0
2025-04-01,2.105,2.12,2.03,2.06,54423,1.97623475795211,1.99031719090664,1.90582259317947,1.93398745908853,57969.0315328297,0.0,1.0
2025-04-02,2.04,2.1,1.9901,2.09,85313,1.94913734046101,2.0064649092981,1.90145991237816,1.99691031449191,89290.0240466567,0.036137,1.0
2025-04-03,2.09,2.1,2.02,2.02,75328,1.99980631217767,2.00937476343211,1.9328271533966,1.9328271533966,78725.3840741017,0.003031,1.0
2025-04-04,2.0,2.02,1.93,2.01,139441,1.91369025088772,1.9328271533966,1.84671109210665,1.92325870214216,145729.958059113,0.0,1.0
2025-04-07,1.96,1.96,1.87,1.87,98545,1.87541644586997,1.87541644586997,1.78930038458002,1.78930038458002,102989.498905883,0.0,1.0
2025-04-08,1.86,1.94,1.84,1.94,84401,1.77973193332558,1.85627954336109,1.7605950308167,1.85627954336109,88207.5873677552,0.0,1.0
2025-04-09,1.95,1.97,1.81,1.83,65362,1.86584799461553,1.88498489712441,1.73188967705339,1.75102657956226,68309.9053984101,0.0,1.0
2025-04-10,1.96,1.96,1.89,1.95,132302,1.87541644586997,1.87541644586997,1.8084372870889,1.86584799461553,138268.980508865,0.0,1.0
2025-04-11,1.99,1.99,1.9086,1.97,114726,1.90412179963328,1.90412179963328,1.82623460642215,1.88498489712441,119900.281612221,0.0,1.0
2025-04-14,1.99,2.02,1.95,2.01,40535,1.90412179963328,1.9328271533966,1.86584799461553,1.92325870214216,42363.1776158098,0.0,1.0
2025-04-15,1.99,2.01,1.9699,2.0,16637,1.90412179963328,1.92325870214216,1.88488921261186,1.91369025088772,17387.3488588683,0.0,1.0
2025-04-16,2.0,2.0,1.98,1.99,21427,1.91369025088772,1.91369025088772,1.89455334837884,1.90412179963328,22393.3836628582,0.0,1.0
2025-04-17,2.06,2.06,1.99,2.02,22840,1.97110095841435,1.97110095841435,1.90412179963328,1.9328271533966,23870.1116749746,0.0,1.0
2025-04-21,2.05,2.06,2.0,2.06,38966,1.96153250715991,1.97110095841435,1.91369025088772,1.97110095841435,40723.4138146699,0.0,1.0
2025-04-22,2.01,2.04,2.01,2.02,14996,1.92325870214216,1.95196405590548,1.92325870214216,1.9328271533966,15672.3377704868,0.0,1.0
2025-04-23,2.07,2.1,2.04,2.04,22962,1.98066940966879,2.00937476343211,1.95196405590548,1.95196405590548,23997.6140228006,0.0,1.0
2025-04-24,2.11,2.14,2.09,2.09,41525,2.01894321468655,2.04764856844986,1.99980631217767,1.99980631217767,43397.8278153816,0.0,1.0
2025-04-25,2.15,2.15,2.11,2.11,28417,2.0572170197043,2.0572170197043,2.01894321468655,2.01894321468655,29698.6411325636,0.0,1.0
2025-04-28,2.21,2.23,2.14,2.15,162904,2.11462772723093,2.13376462973981,2.04764856844986,2.0572170197043,170251.167788969,0.0,1.0
2025-04-29,2.22,2.24,2.19,2.21,167593,2.12419617848537,2.14333308099425,2.09549082472205,2.11462772723093,175151.647370579,0.0,1.0
2025-04-30,2.3,2.3,2.19,2.21,75198,2.20074378852088,2.20074378852088,2.09549082472205,2.11462772723093,78589.5209165822,0.0,1.0
2025-05-01,2.3,2.31,2.25,2.3,35181,2.20074378852088,2.21031223977532,2.15290153224869,2.20074378852088,36767.7057284273,0.0,1.0
2025-05-02,2.24,2.31,2.1912,2.31,62295,2.14333308099425,2.21031223977532,2.09663903887259,2.21031223977532,65104.5799821602,0.0,1.0
2025-05-05,2.25,2.25,2.2,2.22,101483,2.15290153224869,2.15290153224869,2.10505927597649,2.12419617848537,106060.006265825,0.0,1.0
2025-05-06,2.17,2.25,2.1214,2.25,120457,2.07918044271374,2.15583225627001,2.03261446597831,2.15583225627001,125718.617119557,0.002954,1.0
2025-05-07,2.1,2.16,2.095,2.16,69082,2.01211010585201,2.06959896601921,2.00731936750474,2.06959896601921,72099.5335086648,0.0,1.0
2025-05-08,2.4,2.45,2.36,2.37,330208,2.29955440668801,2.34746179016067,2.26122849990987,2.27080997660441,344631.637196798,0.0,1.0
2025-05-09,2.39,2.43,2.3509,2.36,41811,2.28997292999347,2.32829883677161,2.25250935611785,2.26122849990987,43637.3236954748,0.0,1.0
2025-05-12,2.35,2.39,2.32,2.39,62188,2.25164702321534,2.28997292999347,2.22290259313174,2.28997292999347,64904.4004203244,0.0,1.0
2025-05-13,2.43,2.44,2.37,2.37,89361,2.32829883677161,2.33788031346614,2.27080997660441,2.27080997660441,93264.3295484757,0.0,1.0
2025-05-14,2.44,2.46,2.4,2.44,50406,2.33788031346614,2.35704326685521,2.29955440668801,2.33788031346614,52607.7572455598,0.0,1.0
2025-05-15,2.43,2.45,2.3909,2.44,33568,2.32829883677161,2.34746179016067,2.29083526289598,2.33788031346614,35034.2656671616,0.0,1.0
2025-05-16,2.46,2.49,2.38,2.4,43412,2.35704326685521,2.38578769693881,2.28039145329894,2.29955440668801,45308.2561112614,0.0,1.0
2025-05-19,2.46,2.48,2.42,2.47,57953,2.35704326685521,2.37620622024427,2.31871736007707,2.36662474354974,60484.4136740056,0.0,1.0
2025-05-20,2.48,2.48,2.41,2.43,63211,2.37620622024427,2.37620622024427,2.30913588338254,2.32829883677161,65972.0855304743,0.0,1.0
2025-05-21,2.47,2.51,2.42,2.51,75106,2.36662474354974,2.40495065032787,2.31871736007707,2.40495065032787,78386.6645971713,0.0,1.0
2025-05-22,2.47,2.47,2.41,2.47,32883,2.36662474354974,2.36662474354974,2.30913588338254,2.36662474354974,34319.3445523498,0.0,1.0
2025-05-23,2.45,2.46,2.37,2.4,12403,2.34746179016067,2.35704326685521,2.27080997660441,2.29955440668801,12944.7687401635,0.0,1.0
2025-05-27,2.52,2.52,2.471,2.5,55867,2.41453212702241,2.41453212702241,2.36758289121919,2.39536917363334,58307.2962353229,0.0,1.0
2025-05-28,2.52,2.53,2.49,2.491,19468,2.41453212702241,2.42411360371694,2.38578769693881,2.38674584460826,20318.371187092,0.0,1.0
2025-05-29,2.53,2.56,2.51,2.55,12367,2.42411360371694,2.45285803380054,2.40495065032787,2.44327655710601,12907.1962436186,0.0,1.0
2025-05-30,2.52,2.52,2.43,2.5,32131,2.41453212702241,2.41453212702241,2.32829883677161,2.39536917363334,33534.496846746,0.0,1.0
2025-06-02,2.59,2.615,2.495,2.53,160210,2.48160246388414,2.50555615562047,2.39057843528607,2.42411360371694,167208.046429218,0.0,1.0
2025-06-03,2.63,2.64,2.5326,2.6,100093,2.51992837066227,2.52950984735681,2.42660478765752,2.49118394057867,104465.108240682,0.0,1.0
2025-06-04,2.59,2.7,2.57,2.63,233876,2.48443187395204,2.58994828558706,2.46524707183658,2.52280147818295,243813.825748596,0.002953,1.0
2025-06-05,2.55,2.6811,2.51,2.59,74067,2.44606226972112,2.57181864758795,2.4076926654902,2.48443187395204,77214.2444360313,0.0,1.0
2025-06-06,2.53,2.55,2.49,2.54,31971,2.42687746760566,2.44606226972112,2.38850786337474,2.43646986866339,33329.5071876052,0.0,1.0
2025-06-09,2.49,2.5189,2.42,2.5,47746,2.38850786337474,2.41622990243158,2.32136105597063,2.39810026443247,49774.8162453286,0.0,1.0
2025-06-10,2.53,2.54,2.49,2.51,68377,2.42687746760566,2.43646986866339,2.38850786337474,2.4076926654902,71282.4657648144,0.0,1.0
2025-06-11,2.62,2.6297,2.49,2.51,22310,2.51320907712523,2.52251370615122,2.38850786337474,2.4076926654902,23257.9933488309,0.0,1.0
2025-06-12,2.65,2.66,2.55,2.58,25468,2.54198628029841,2.55157868135614,2.44606226972112,2.47483947289431,26550.1826359492,0.0,1.0
2025-06-13,2.59,2.63,2.52,2.59,62175,2.48443187395204,2.52280147818295,2.41728506654793,2.48443187395204,64816.9312623738,0.0,1.0
2025-06-16,2.69,2.7,2.6,2.63,13692,2.58035588452933,2.58994828558706,2.49402427500977,2.52280147818295,14273.7985178034,0.0,1.0
2025-06-17,2.71,2.71,2.66,2.69,29328,2.59954068664479,2.59954068664479,2.55157868135614,2.58035588452933,30574.2012072844,0.0,1.0
2025-06-18,2.72,2.73,2.6338,2.73,16318,2.60913308770252,2.61872548876025,2.52644659058489,2.61872548876025,17011.3821365407,0.0,1.0
2025-06-20,2.71,2.72,2.5829,2.72,30764,2.59954068664479,2.60913308770252,2.47762126920105,2.60913308770252,32071.2195151697,0.0,1.0
2025-06-23,2.61,2.655,2.57,2.61,28498,2.50361667606749,2.54678248082728,2.46524707183658,2.50361667606749,29708.9329652615,0.0,1.0
2025-06-24,2.64,2.6928,2.63,2.63,34586,2.53239387924069,2.5830417568255,2.52280147818295,2.52280147818295,36055.6233959061,0.0,1.0
2025-06-25,2.64,2.6454,2.57,2.64,34136,2.53239387924069,2.53757377581186,2.46524707183658,2.53239387924069,35586.5020598696,0.0,1.0
2025-06-26,2.67,2.67,2.62,2.62,6632,2.56117108241387,2.56117108241387,2.51320907712523,2.51320907712523,6913.8060013199,0.0,1.0
2025-06-27,2.53,2.68,2.53,2.68,34684,2.42687746760566,2.5707634834716,2.42687746760566,2.5707634834716,36157.7875979763,0.0,1.0
2025-06-30,2.73,2.75,2.58,2.58,41351,2.61872548876025,2.63791029087571,2.47483947289431,2.47483947289431,43108.0808143213,0.0,1.0
2025-07-01,2.84,2.88,2.63,2.76,47042,2.72424190039528,2.7626115046262,2.52280147818295,2.64750269193344,49040.901977396,0.0,1.0
2025-07-02,2.65,2.79,2.561,2.77,68037,2.58901494496415,2.72579309299999,2.50206312228422,2.7062533575663,69639.6327687079,0.049027,1.0
2025-07-03,2.64,2.67,2.57,2.64,51557,2.58225224253055,2.61159601801385,2.51378343306951,2.58225224253055,52709.9861733936,0.003078,1.0
2025-07-07,2.67,2.71,2.62,2.71,81690,2.61159601801385,2.65072105199158,2.56268972554168,2.65072105199158,83516.8603779221,0.0,1.0
2025-07-08,2.66,2.68,2.625,2.64,23220,2.60181475951941,2.62137727650828,2.5675803547889,2.58225224253055,23739.2765084509,0.0,1.0
2025-07-09,2.64,2.66,2.59,2.64,44681,2.58225224253055,2.60181475951941,2.53334595005838,2.58225224253055,45680.2159205035,0.0,1.0
2025-07-10,2.56,2.6,2.5304,2.6,51607,2.50400217457507,2.54312720855281,2.47504964943155,2.54312720855281,52761.1043398634,0.0,1.0
2025-07-11,2.57,2.57,2.51,2.51,12944,2.51378343306951,2.51378343306951,2.4550958821029,2.4550958821029,13233.4709356326,0.0,1.0
2025-07-14,2.52,2.56,2.47,2.56,32215,2.46487714059734,2.50400217457507,2.41597084812517,2.50400217457507,32935.4346563198,0.0,1.0
2025-07-15,2.55,2.555,2.5,2.512,4514,2.49422091608064,2.49911154532786,2.44531462360847,2.45705213380179,4614.94806886939,0.0,1.0
2025-07-16,2.51,2.56,2.49,2.56,28831,2.4550958821029,2.50400217457507,2.43553336511404,2.50400217457507,29475.7571496619,0.0,1.0
2025-07-17,2.53,2.54,2.51,2.51,2926,2.47465839909177,2.48443965758621,2.4550958821029,2.4550958821029,2991.43510179704,0.0,1.0
2025-07-18,2.43,2.52,2.43,2.48,11976,2.37684581414743,2.46487714059734,2.37684581414743,2.4257521066196,12243.8232327824,0.0,1.0
2025-07-21,2.44,2.475,2.41,2.44,163455,2.38662707264187,2.42086147737239,2.35728329715857,2.38662707264187,167110.398005548,0.0,1.0
2025-07-22,2.45,2.4699,2.435,2.45,5816,2.3964083311363,2.41587303554023,2.38173644339465,2.3964083311363,5946.06512373602,0.0,1.0
2025-07-23,2.46,2.5248,2.43,2.43,57590,2.40618958963074,2.46957214467467,2.37684581414743,2.37684581414743,58877.9041396074,0.0,1.0
2025-07-24,2.49,2.49,2.43,2.43,11879,2.43553336511404,2.43553336511404,2.37684581414743,2.37684581414743,12144.6539898315,0.0,1.0
2025-07-25,2.44,2.52,2.44,2.52,8825,2.38662707264187,2.46487714059734,2.38662707264187,2.46487714059734,9022.35638187247,0.0,1.0
2025-07-28,2.44,2.45,2.38,2.45,21846,2.38662707264187,2.3964083311363,2.32793952167526,2.3964083311363,22334.5492938681,0.0,1.0
2025-07-29,2.45,2.47,2.425,2.45,135969,2.3964083311363,2.41597084812517,2.37195518490022,2.3964083311363,139009.719533917,0.0,1.0
2025-07-30,2.52,2.52,2.3969,2.46,37023,2.46487714059734,2.46487714059734,2.34446984853086,2.40618958963074,37850.95754403,0.0,1.0
2025-07-31,2.43,2.53,2.38,2.53,46849,2.37684581414743,2.47465839909177,2.32793952167526,2.47465839909177,47896.6996186226,0.0,1.0
2025-08-01,2.44,2.45,2.37,2.39,22947,2.38662707264187,2.3964083311363,2.31815826318083,2.3377207801697,23460.1713195272,0.0,1.0
2025-08-04,2.46,2.48,2.44,2.45,128504,2.40618958963074,2.4257521066196,2.38662707264187,2.3964083311363,131377.777280016,0.0,1.0
2025-08-05,2.54,2.56,2.46,2.46,28916,2.487533469648,2.50712034736176,2.40918595879294,2.40918595879294,29525.8901623515,0.003163,1.0
2025-08-06,2.6,2.6,2.52,2.58,14370,2.54629410278929,2.54629410278929,2.46794659193423,2.52670722507552,14673.0890037692,0.0,1.0
2025-08-07,2.58,2.59,2.5148,2.57,23017,2.52670722507552,2.53650066393241,2.46285400372865,2.51691378621864,23502.4697007486,0.0,1.0
2025-08-08,2.58,2.6,2.56,2.59,23000,2.52670722507552,2.54629410278929,2.50712034736176,2.53650066393241,23485.1111403405,0.0,1.0
2025-08-11,2.6,2.6,2.48,2.55,21680,2.54629410278929,2.54629410278929,2.42877283650671,2.49732690850488,22137.2699792427,0.0,1.0
2025-08-12,2.63,2.64,2.6,2.61,13726,2.57567441935993,2.58546785821682,2.54629410278929,2.55608754164617,14015.5058918397,0.0,1.0
2025-08-13,2.6,2.66,2.561,2.6,13560,2.54629410278929,2.60505473593058,2.50809969124745,2.54629410278929,13846.0046549138,0.0,1.0
2025-08-14,2.58,2.65,2.57,2.6,9146,2.52670722507552,2.5952612970737,2.51691378621864,2.54629410278929,9338.90549954585,0.0,1.0
2025-08-15,2.59,2.624,2.53,2.6,16102,2.53650066393241,2.5697983560458,2.47774003079111,2.54629410278929,16441.6199818157,0.0,1.0
2025-08-18,2.69,2.69,2.57,2.63,20728,2.63443505250122,2.63443505250122,2.51691378621864,2.57567441935993,21165.1905963904,0.0,1.0
2025-08-19,2.57,2.58,2.52,2.58,18074,2.51691378621864,2.52670722507552,2.46794659193423,2.52670722507552,18455.2129891528,0.0,1.0
2025-08-20,2.54,2.57,2.51,2.54,14602,2.487533469648,2.51691378621864,2.45815315307735,2.487533469648,14909.9822987501,0.0,1.0
2025-08-21,2.51,2.544,2.45,2.54,32394,2.45815315307735,2.49145084519075,2.39939251993606,2.487533469648,33077.2474034865,0.0,1.0
2025-08-22,2.59,2.6,2.5,2.5,63345,2.53650066393241,2.54629410278929,2.44835971422047,2.44835971422047,64681.0593558637,0.0,1.0
2025-08-25,2.6,2.67,2.5601,2.59,11807,2.54629410278929,2.61484817478746,2.50721828175033,2.53650066393241,12056.0307493043,0.0,1.0
2025-08-26,2.63,2.65,2.5728,2.6,202431,2.57567441935993,2.5952612970737,2.51965594909857,2.54629410278929,206700.631880447,0.0,1.0
2025-08-27,2.63,2.63,2.62,2.63,7887,2.57567441935993,2.57567441935993,2.56588098050305,2.57567441935993,8053.35093755938,0.0,1.0
2025-08-28,2.72,2.7299,2.68,2.698,8188,2.66381536907187,2.67351087354018,2.62464161364434,2.64226980358673,8360.69956596122,0.0,1.0
2025-08-29,2.69,2.7,2.65,2.7,6067,2.63443505250122,2.64422849135811,2.5952612970737,2.64422849135811,6194.96388210635,0.0,1.0
2025-09-02,2.62,2.66,2.57,2.6,7131,2.56588098050305,2.60505473593058,2.51691378621864,2.54629410278929,7281.40554529427,0.0,1.0
2025-09-03,2.66,2.7899,2.612,2.612,40878,2.60818373964535,2.73555331399871,2.56111876990739,2.56111876990739,41690.114982001,0.003195,1.0
2025-09-04,2.7,2.72,2.65,2.65,37146,2.64740454776032,2.6670149518178,2.59837853761661,2.59837853761661,37883.9720906455,0.0,1.0
2025-09-05,2.7,2.82,2.7,2.7,26708,2.64740454776032,2.76506697210522,2.64740454776032,2.64740454776032,27238.6024497109,0.0,1.0
2025-09-08,2.78,2.78,2.72,2.72,21124,2.72584616399025,2.72584616399025,2.6670149518178,2.6670149518178,21543.6662478543,0.0,1.0
2025-09-09,2.76,2.78,2.74,2.78,11334,2.70623575993277,2.72584616399025,2.68662535587529,2.72584616399025,11559.1702922354,0.0,1.0
2025-09-10,2.74,2.8,2.74,2.8,19793,2.68662535587529,2.74545656804774,2.68662535587529,2.74545656804774,20186.2235392814,0.0,1.0
2025-09-11,2.76,2.78,2.69,2.69,15607,2.70623575993277,2.72584616399025,2.63759934573158,2.63759934573158,15917.0611214856,0.0,1.0
2025-09-12,2.77,2.77,2.75,2.77,9296,2.71604096196151,2.71604096196151,2.69643055790403,2.71604096196151,9480.6817572455,0.0,1.0
2025-09-15,2.84,2.84,2.785,2.79,12378,2.78467737616271,2.78467737616271,2.73074876500463,2.735651366019,12623.9112296885,0.0,1.0
2025-09-16,2.84,2.84,2.78,2.84,23544,2.78467737616271,2.78467737616271,2.72584616399025,2.78467737616271,24011.743899805,0.0,1.0
2025-09-17,2.85,2.91,2.8,2.8,13337,2.79448257819145,2.8533137903639,2.74545656804774,2.74545656804774,13601.9634892839,0.0,1.0
2025-09-18,2.9,2.9,2.84,2.84,5949,2.84350858833516,2.84350858833516,2.78467737616271,2.78467737616271,6067.18758324584,0.0,1.0
2025-09-19,2.875,2.91,2.872,2.91,16838,2.8189955832633,2.8533137903639,2.81605402265468,2.8533137903639,17172.5171502259,0.0,1.0
2025-09-22,2.91,2.91,2.83,2.86,9477,2.8533137903639,2.8533137903639,2.77487217413396,2.80428778022019,9665.27764774263,0.0,1.0
2025-09-23,2.9792,2.99,2.8419,2.8419,26125,2.92116578840279,2.93175540659384,2.78654036454817,2.78654036454817,26644.0201062864,0.0,1.0
2025-09-24,2.9063,2.94,2.88,2.94,13539,2.84968586561327,2.88272939645013,2.82389818427767,2.88272939645013,13807.9765825459,0.0,1.0
2025-09-25,2.8386,2.91,2.8386,2.91,7855,2.78330464787868,2.8533137903639,2.78330464787868,2.8533137903639,8011.05370085665,0.0,1.0
2025-09-26,2.88,2.9,2.87,2.88,8423,2.82389818427767,2.84350858833516,2.81409298224893,2.82389818427767,8590.33804230624,0.0,1.0
2025-09-29,2.95,3.0,2.92,2.98,12615,2.89253459847887,2.94156060862258,2.86311899239264,2.92195020456509,12865.619660892,0.0,1.0
2025-09-30,2.93,3.0,2.8951,3.0,6519,2.87292419442138,2.94156060862258,2.83870403934107,2.94156060862258,6648.5116582921,0.0,1.0
2025-10-01,2.87,3.0,2.82,2.84,203289,2.86381516173668,2.99353501226831,2.81392291153221,2.833879811614,203728.033078151,0.05071,1.0
2025-10-02,2.78,2.87,2.74,2.74,18102,2.77400911136863,2.86381516173668,2.73409531120506,2.73409531120506,18141.0939833473,0.0,1.0
2025-10-03,2.9,2.91,2.69,2.75,87600,2.89699151243265,2.90698113833759,2.6872093684289,2.74714712385855,87690.9714473684,0.003248,1.0
2025-10-06,2.83,2.87,2.77,2.87,31802,2.82706413109807,2.86702263471783,2.76712637566843,2.86702263471783,31835.0259585526,0.0,1.0
2025-10-07,2.8,2.8,2.73,2.8,144922,2.79709525338325,2.79709525338325,2.72716787204867,2.79709525338325,145072.499590131,0.0,1.0
2025-10-08,2.78,2.81,2.7695,2.78,131119,2.77711600157337,2.80708487928819,2.76662689437318,2.77711600157337,131255.16535625,0.0,1.0
2025-10-09,2.84,2.84,2.6501,2.81,43260,2.83705375700301,2.83705375700301,2.64735076106819,2.80708487928819,43304.9249407894,0.0,1.0
2025-10-10,2.75,2.84,2.65,2.84,18649,2.74714712385855,2.83705375700301,2.64725086480914,2.83705375700301,18668.3667411184,0.0,1.0
2025-10-13,2.71,2.75,2.66,2.75,59899,2.70718862023879,2.74714712385855,2.65724049071408,2.74714712385855,59961.2043233552,0.0,1.0
2025-10-14,2.75,2.75,2.696,2.71,19055,2.74714712385855,2.74714712385855,2.69320314397187,2.70718862023879,19074.7883667763,0.0,1.0
2025-10-15,2.79,2.79,2.75,2.75,14562,2.78710562747831,2.78710562747831,2.74714712385855,2.74714712385855,14577.1224453947,0.0,1.0
2025-10-16,2.75,2.84,2.75,2.76,26607,2.74714712385855,2.83705375700301,2.74714712385855,2.75713674976349,26634.6310194079,0.0,1.0
2025-10-17,2.84,2.86,2.71,2.71,22053,2.83705375700301,2.85703300881289,2.70718862023879,2.70718862023879,22075.9017503289,0.0,1.0
2025-10-20,2.94,2.94,2.861,2.88,48713,2.93695001605241,2.93695001605241,2.85803197140338,2.87701226062277,48763.5878095395,0.0,1.0
2025-10-21,2.93,2.95,2.83,2.95,14229,2.92696039014747,2.94693964195735,2.82706413109807,2.94693964195735,14243.7766292763,0.0,1.0
2025-10-22,2.84,2.88,2.81,2.88,25795,2.83705375700301,2.87701226062277,2.80708487928819,2.87701226062277,25821.7877680921,0.0,1.0
2025-10-23,2.92,2.93,2.8524,2.9,14728,2.91697076424253,2.92696039014747,2.84944089312513,2.89699151243265,14743.2948342105,0.0,1.0
2025-10-24,2.9,2.925,2.9,2.91,10230,2.89699151243265,2.921965577195,2.89699151243265,2.90698113833759,10240.6237203947,0.0,1.0
2025-10-27,2.92,2.97,2.92,2.93,17921,2.91697076424253,2.96691889376723,2.91697076424253,2.92696039014747,17939.6107226974,0.0,1.0
2025-10-28,2.98,3.03,2.9,2.9,209026,2.97690851967217,3.02685664919687,2.89699151243265,2.89699151243265,209243.070750658,0.0,1.0
2025-10-29,3.03,3.06,2.9344,2.94,56715,3.02685664919687,3.05682552691169,2.93135582554564,2.93695001605241,56773.89778125,0.0,1.0
2025-10-30,2.99,2.99,2.905,2.91,46564,2.98689814557711,2.98689814557711,2.90198632538512,2.90698113833759,46612.3561013158,0.0,1.0
2025-10-31,2.91,2.96,2.89,2.96,37797,2.90698113833759,2.95692926786229,2.88700188652771,2.95692926786229,37836.251687171,0.0,1.0
2025-11-03,2.98,2.99,2.865,2.97,32832,2.97690851967217,2.98689814557711,2.86202782176536,2.96691889376723,32866.0956,0.0,1.0
2025-11-04,3.05,3.09,2.95,2.97,170349,3.04683590100675,3.08679440462651,2.94693964195735,2.96691889376723,170525.905195066,0.0,1.0
2025-11-05,3.04,3.06,3.0,3.02,148603,3.04,3.06,3.0,3.02,148603,0.003157,1.0
2025-11-06,3.06,3.07,3.01,3.07,50386,3.06,3.07,3.01,3.07,50386,0.0,1.0
2025-11-07,3.13,3.13,3.0,3.02,176109,3.13,3.13,3.0,3.02,176109,0.0,1.0
2025-11-10,3.1,3.16,3.0901,3.16,34399,3.1,3.16,3.0901,3.16,34399,0.0,1.0
2025-11-11,3.18,3.21,3.12,3.12,50832,3.18,3.21,3.12,3.12,50832,0.0,1.0
2025-11-12,3.2,3.2,3.12,3.19,32722,3.2,3.2,3.12,3.19,32722,0.0,1.0
2025-11-13,3.2,3.2,3.14,3.2,19344,3.2,3.2,3.14,3.2,19344,0.0,1.0
2025-11-14,3.19,3.2,3.16,3.2,34924,3.19,3.2,3.16,3.2,34924,0.0,1.0
2025-11-17,3.17,3.21,3.09,3.21,15250,3.17,3.21,3.09,3.21,15250,0.0,1.0
2025-11-18,3.11,3.13,3.06,3.13,17321,3.11,3.13,3.06,3.13,17321,0.0,1.0
2025-11-19,3.13,3.13,3.05,3.12,55024,3.13,3.13,3.05,3.12,55024,0.0,1.0
2025-11-20,3.27,3.3087,3.13,3.13,71391,3.27,3.3087,3.13,3.13,71391,0.0,1.0
2025-11-21,3.13,3.26,3.0,3.26,108743,3.13,3.26,3.0,3.26,108743,0.0,1.0
2025-11-24,3.08,3.1,3.03,3.1,135335,3.08,3.1,3.03,3.1,135335,0.0,1.0
2025-11-25,3.08,3.11,3.02,3.11,39915,3.08,3.11,3.02,3.11,39915,0.0,1.0
2025-11-26,3.18,3.1858,3.05,3.08,40537,3.18,3.1858,3.05,3.08,40537,0.0,1.0