date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-07-27,5.03,5.03,5.0,5.01,1600,3018.0,3018.0,3000.0,3006.0,2.66666666666667,0.0,1.0
2011-07-28,4.74,4.9,4.74,4.9,200,2844.0,2940.0,2844.0,2940.0,0.333333333333333,0.0,1.0
2011-07-29,5.24,5.24,5.19,5.19,600,3144.0,3144.0,3114.0,3114.0,1,0.0,1.0
2011-08-01,5.436,5.436,5.24,5.24,4200,3261.6,3261.6,3144.0,3144.0,7,0.0,1.0
2011-08-02,4.85,4.95,4.85,4.95,400,2910.0,2970.0,2910.0,2970.0,0.666666666666667,0.0,1.0
2011-08-03,4.7,4.8,4.7,4.8,200,2820.0,2880.0,2820.0,2880.0,0.333333333333333,0.0,1.0
2011-08-04,4.45,4.5,4.42,4.5,400,2670.0,2700.0,2652.0,2700.0,0.666666666666667,0.0,1.0
2011-08-05,4.4999,4.4999,4.4999,4.4999,1000,2699.94,2699.94,2699.94,2699.94,1.66666666666667,0.0,1.0
2011-08-08,4.15,4.15,4.15,4.15,500,2490.0,2490.0,2490.0,2490.0,0.833333333333333,0.0,1.0
2011-08-09,4.063,4.1,3.0,4.1,6000,2437.8,2460.0,1800.0,2460.0,10,0.0,1.0
2011-08-10,4.06,4.06,4.06,4.06,0,2436.0,2436.0,2436.0,2436.0,0,0.0,1.0
2011-08-11,3.89,4.0,3.89,4.0,2900,2334.0,2400.0,2334.0,2400.0,4.83333333333333,0.0,1.0
2011-08-12,3.53,3.53,3.53,3.53,200,2118.0,2118.0,2118.0,2118.0,0.333333333333333,0.0,1.0
2011-08-15,3.54,3.54,3.54,3.54,700,2124.0,2124.0,2124.0,2124.0,1.16666666666667,0.0,1.0
2011-08-16,3.51,3.54,3.51,3.54,400,2106.0,2124.0,2106.0,2124.0,0.666666666666667,0.0,1.0
2011-08-17,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-18,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-19,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-22,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-23,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-24,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-25,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-26,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-29,3.51,3.51,3.51,3.51,0,2106.0,2106.0,2106.0,2106.0,0,0.0,1.0
2011-08-30,3.9899,3.9899,3.7,3.7,400,2393.94,2393.94,2220.0,2220.0,0.666666666666667,0.0,1.0
2011-08-31,3.99,3.99,3.99,3.99,0,2394.0,2394.0,2394.0,2394.0,0,0.0,1.0
2011-09-01,3.99,3.99,3.99,3.99,0,2394.0,2394.0,2394.0,2394.0,0,0.0,1.0
2011-09-02,4.0,4.0,4.0,4.0,100,2400.0,2400.0,2400.0,2400.0,0.166666666666667,0.0,1.0
2011-09-06,4.0,4.0,4.0,4.0,0,2400.0,2400.0,2400.0,2400.0,0,0.0,1.0
2011-09-07,3.7,4.95,3.0001,3.2,4900,2220.0,2970.0,1800.06,1920.0,8.16666666666667,0.0,1.0
2011-09-08,3.94,3.94,3.94,3.94,200,2364.0,2364.0,2364.0,2364.0,0.333333333333333,0.0,1.0
2011-09-09,3.94,3.94,3.94,3.94,0,2364.0,2364.0,2364.0,2364.0,0,0.0,1.0
2011-09-12,2.75,3.2,2.75,3.2,700,1650.0,1920.0,1650.0,1920.0,1.16666666666667,0.0,1.0
2011-09-13,3.8,4.768,3.0631,3.29,74100,2280.0,2860.8,1837.86,1974.0,123.5,0.0,1.0
2011-09-14,3.38,3.59,3.38,3.55,31200,2028.0,2154.0,2028.0,2130.0,52,0.0,1.0
2011-09-15,3.21,3.38,3.02,3.23,13000,1926.0,2028.0,1812.0,1938.0,21.6666666666667,0.0,1.0
2011-09-16,3.38,3.5345,3.24,3.25,3000,2028.0,2120.7,1944.0,1950.0,5,0.0,1.0
2011-09-19,3.35,3.5602,3.35,3.48,2600,2010.0,2136.12,2010.0,2088.0,4.33333333333333,0.0,1.0
2011-09-20,3.61,3.9,3.42,3.48,15200,2166.0,2340.0,2052.0,2088.0,25.3333333333333,0.0,1.0
2011-09-21,3.49,3.58,3.49,3.58,5200,2094.0,2148.0,2094.0,2148.0,8.66666666666667,0.0,1.0
2011-09-22,3.49,3.49,3.49,3.49,0,2094.0,2094.0,2094.0,2094.0,0,0.0,1.0
2011-09-23,3.45,3.45,3.45,3.45,200,2070.0,2070.0,2070.0,2070.0,0.333333333333333,0.0,1.0
2011-09-26,3.18,3.38,3.03,3.38,4800,1908.0,2028.0,1818.0,2028.0,8,0.0,1.0
2011-09-27,3.2,3.38,3.2,3.24,900,1920.0,2028.0,1920.0,1944.0,1.5,0.0,1.0
2011-09-28,3.0435,3.2,2.9,3.08,2000,1826.1,1920.0,1740.0,1848.0,3.33333333333333,0.0,1.0
2011-09-29,3.04,3.04,3.04,3.04,0,1824.0,1824.0,1824.0,1824.0,0,0.0,1.0
2011-09-30,2.89,2.89,2.87,2.87,700,1734.0,1734.0,1722.0,1722.0,1.16666666666667,0.0,1.0
2011-10-03,2.85,3.08,2.53,2.97,20500,1710.0,1848.0,1518.0,1782.0,34.1666666666667,0.0,1.0
2011-10-04,3.165,3.2182,3.12,3.16,5300,1899.0,1930.92,1872.0,1896.0,8.83333333333333,0.0,1.0
2011-10-05,3.4335,3.47,3.27,3.38,2500,2060.1,2082.0,1962.0,2028.0,4.16666666666667,0.0,1.0
2011-10-06,3.58,3.58,3.58,3.58,100,2148.0,2148.0,2148.0,2148.0,0.166666666666667,0.0,1.0
2011-10-07,3.42,3.6199,3.31,3.6199,2400,2052.0,2171.94,1986.0,2171.94,4,0.0,1.0
2011-10-10,3.42,3.4501,3.42,3.45,2100,2052.0,2070.06,2052.0,2070.0,3.5,0.0,1.0
2011-10-11,3.397,3.53,3.39,3.53,1600,2038.2,2118.0,2034.0,2118.0,2.66666666666667,0.0,1.0
2011-10-12,3.5584,3.5584,3.5584,3.5584,100,2135.04,2135.04,2135.04,2135.04,0.166666666666667,0.0,1.0
2011-10-13,3.56,3.56,3.56,3.56,0,2136.0,2136.0,2136.0,2136.0,0,0.0,1.0
2011-10-14,3.34,3.34,3.34,3.34,300,2004.0,2004.0,2004.0,2004.0,0.5,0.0,1.0
2011-10-17,3.7261,3.7261,3.41,3.41,1000,2235.66,2235.66,2046.0,2046.0,1.66666666666667,0.0,1.0
2011-10-18,3.73,3.73,3.73,3.73,0,2238.0,2238.0,2238.0,2238.0,0,0.0,1.0
2011-10-19,3.73,3.73,3.73,3.73,0,2238.0,2238.0,2238.0,2238.0,0,0.0,1.0
2011-10-20,3.73,3.73,3.73,3.73,0,2238.0,2238.0,2238.0,2238.0,0,0.0,1.0
2011-10-21,3.74,3.76,3.74,3.76,600,2244.0,2256.0,2244.0,2256.0,1,0.0,1.0
2011-10-24,3.69,3.74,3.69,3.74,800,2214.0,2244.0,2214.0,2244.0,1.33333333333333,0.0,1.0
2011-10-25,3.94,3.94,3.81,3.81,3100,2364.0,2364.0,2286.0,2286.0,5.16666666666667,0.0,1.0
2011-10-26,3.9,3.9,3.9,3.9,200,2340.0,2340.0,2340.0,2340.0,0.333333333333333,0.0,1.0
2011-10-27,4.0,4.0,3.94,3.94,2700,2400.0,2400.0,2364.0,2364.0,4.5,0.0,1.0
2011-10-28,4.0,4.0,4.0,4.0,0,2400.0,2400.0,2400.0,2400.0,0,0.0,1.0
2011-10-31,4.21,4.36,4.21,4.36,400,2526.0,2616.0,2526.0,2616.0,0.666666666666667,0.0,1.0
2011-11-01,3.87,3.87,3.6,3.6801,1700,2322.0,2322.0,2160.0,2208.06,2.83333333333333,0.0,1.0
2011-11-02,3.96,3.98,3.6,3.6,2000,2376.0,2388.0,2160.0,2160.0,3.33333333333333,0.0,1.0
2011-11-03,3.96,3.96,3.96,3.96,0,2376.0,2376.0,2376.0,2376.0,0,0.0,1.0
2011-11-04,3.7601,3.84,3.76,3.84,400,2256.06,2304.0,2256.0,2304.0,0.666666666666667,0.0,1.0
2011-11-07,3.76,3.76,3.76,3.76,0,2256.0,2256.0,2256.0,2256.0,0,0.0,1.0
2011-11-08,3.76,3.76,3.76,3.76,0,2256.0,2256.0,2256.0,2256.0,0,0.0,1.0
2011-11-09,3.3,3.66,3.3,3.66,2700,1980.0,2196.0,1980.0,2196.0,4.5,0.0,1.0
2011-11-10,3.3,3.3,3.3,3.3,0,1980.0,1980.0,1980.0,1980.0,0,0.0,1.0
2011-11-11,3.3,3.3,3.3,3.3,0,1980.0,1980.0,1980.0,1980.0,0,0.0,1.0
2011-11-14,3.47,3.47,3.47,3.47,1000,2082.0,2082.0,2082.0,2082.0,1.66666666666667,0.0,1.0
2011-11-15,3.47,3.47,3.47,3.47,0,2082.0,2082.0,2082.0,2082.0,0,0.0,1.0
2011-11-16,3.47,3.47,3.47,3.47,0,2082.0,2082.0,2082.0,2082.0,0,0.0,1.0
2011-11-17,3.47,3.47,3.47,3.47,0,2082.0,2082.0,2082.0,2082.0,0,0.0,1.0
2011-11-18,3.47,3.47,3.47,3.47,0,2082.0,2082.0,2082.0,2082.0,0,0.0,1.0
2011-11-21,3.35,3.35,3.35,3.35,100,2010.0,2010.0,2010.0,2010.0,0.166666666666667,0.0,1.0
2011-11-22,3.35,3.35,3.35,3.35,0,2010.0,2010.0,2010.0,2010.0,0,0.0,1.0
2011-11-23,3.21,3.21,3.21,3.21,200,1926.0,1926.0,1926.0,1926.0,0.333333333333333,0.0,1.0
2011-11-25,3.2,3.2,3.2,3.2,200,1920.0,1920.0,1920.0,1920.0,0.333333333333333,0.0,1.0
2011-11-28,3.2,3.2,3.2,3.2,0,1920.0,1920.0,1920.0,1920.0,0,0.0,1.0
2011-11-29,3.2,3.2,3.2,3.2,0,1920.0,1920.0,1920.0,1920.0,0,0.0,1.0
2011-11-30,3.0756,3.0756,3.04,3.04,500,1845.36,1845.36,1824.0,1824.0,0.833333333333333,0.0,1.0
2011-12-01,3.08,3.08,3.08,3.08,0,1848.0,1848.0,1848.0,1848.0,0,0.0,1.0
2011-12-02,3.08,3.08,3.08,3.08,0,1848.0,1848.0,1848.0,1848.0,0,0.0,1.0
2011-12-05,3.1799,3.1799,3.1799,3.1799,700,1907.94,1907.94,1907.94,1907.94,1.16666666666667,0.0,1.0
2011-12-06,3.18,3.18,3.18,3.18,0,1908.0,1908.0,1908.0,1908.0,0,0.0,1.0
2011-12-07,3.18,3.18,3.18,3.18,0,1908.0,1908.0,1908.0,1908.0,0,0.0,1.0
2011-12-08,3.18,3.18,3.18,3.18,0,1908.0,1908.0,1908.0,1908.0,0,0.0,1.0
2011-12-09,3.18,3.18,3.18,3.18,0,1908.0,1908.0,1908.0,1908.0,0,0.0,1.0
2011-12-12,3.18,3.18,3.18,3.18,0,1908.0,1908.0,1908.0,1908.0,0,0.0,1.0
2011-12-13,3.2724,3.2724,3.27,3.2724,500,1963.44,1963.44,1962.0,1963.44,0.833333333333333,0.0,1.0
2011-12-14,3.27,3.27,3.27,3.27,0,1962.0,1962.0,1962.0,1962.0,0,0.0,1.0
2011-12-15,3.27,3.27,3.27,3.27,0,1962.0,1962.0,1962.0,1962.0,0,0.0,1.0
2011-12-16,3.27,3.27,3.27,3.27,0,1962.0,1962.0,1962.0,1962.0,0,0.0,1.0
2011-12-19,3.27,3.27,3.27,3.27,0,1962.0,1962.0,1962.0,1962.0,0,0.0,1.0
2011-12-20,3.27,3.27,3.27,3.27,0,1962.0,1962.0,1962.0,1962.0,0,0.0,1.0
2011-12-21,3.3799,3.3799,3.3799,3.3799,200,2027.94,2027.94,2027.94,2027.94,0.333333333333333,0.0,1.0
2011-12-22,3.38,3.38,3.38,3.38,0,2028.0,2028.0,2028.0,2028.0,0,0.0,1.0
2011-12-23,3.38,3.38,3.38,3.38,0,2028.0,2028.0,2028.0,2028.0,0,0.0,1.0
2011-12-27,3.01,3.03,3.01,3.03,400,1806.0,1818.0,1806.0,1818.0,0.666666666666667,0.0,1.0
2011-12-28,3.01,3.01,3.01,3.01,0,1806.0,1806.0,1806.0,1806.0,0,0.0,1.0
2011-12-29,3.17,3.17,3.16,3.16,500,1902.0,1902.0,1896.0,1896.0,0.833333333333333,0.0,1.0
2011-12-30,3.17,3.17,3.17,3.17,0,1902.0,1902.0,1902.0,1902.0,0,0.0,1.0
2012-01-03,3.156,3.2035,3.04,3.068,39100,1893.6,1922.1,1824.0,1840.8,65.1666666666667,0.0,1.0
2012-01-04,2.97,3.11,2.68,3.11,3300,1782.0,1866.0,1608.0,1866.0,5.5,0.0,1.0
2012-01-05,2.9,3.14,2.9,2.947,52500,1740.0,1884.0,1740.0,1768.2,87.5,0.0,1.0
2012-01-06,2.95,3.032,2.84,2.895,62700,1770.0,1819.2,1704.0,1737.0,104.5,0.0,1.0
2012-01-09,2.96,3.07,2.9,2.96,9800,1776.0,1842.0,1740.0,1776.0,16.3333333333333,0.0,1.0
2012-01-10,3.06,3.07,2.939,2.9485,24600,1836.0,1842.0,1763.4,1769.1,41,0.0,1.0
2012-01-11,2.95,3.11,2.9465,3.02,3400,1770.0,1866.0,1767.9,1812.0,5.66666666666667,0.0,1.0
2012-01-12,3.01,3.01,2.97,2.97,200,1806.0,1806.0,1782.0,1782.0,0.333333333333333,0.0,1.0
2012-01-13,2.93,2.93,2.93,2.93,300,1758.0,1758.0,1758.0,1758.0,0.5,0.0,1.0
2012-01-17,2.93,2.93,2.93,2.93,0,1758.0,1758.0,1758.0,1758.0,0,0.0,1.0
2012-01-18,3.02,3.02,3.0,3.0,300,1812.0,1812.0,1800.0,1800.0,0.5,0.0,1.0
2012-01-19,3.1,3.1,3.1,3.1,300,1860.0,1860.0,1860.0,1860.0,0.5,0.0,1.0
2012-01-20,3.1,3.1,3.1,3.1,0,1860.0,1860.0,1860.0,1860.0,0,0.0,1.0
2012-01-23,3.29,3.29,3.22,3.22,9300,1974.0,1974.0,1932.0,1932.0,15.5,0.0,1.0
2012-01-24,5.55,6.87,4.4,4.45,6281000,3330.0,4122.0,2640.0,2670.0,10468.3333333333,0.0,1.0
2012-01-25,4.78,5.74,4.6,5.72,1532700,2868.0,3444.0,2760.0,3432.0,2554.5,0.0,1.0
2012-01-26,4.0,4.55,3.85,4.42,732600,2400.0,2730.0,2310.0,2652.0,1221,0.0,1.0
2012-01-27,3.96,4.3,3.82,4.18,287200,2376.0,2580.0,2292.0,2508.0,478.666666666667,0.0,1.0
2012-01-30,3.81,4.1475,3.68,4.02,178200,2286.0,2488.5,2208.0,2412.0,297,0.0,1.0
2012-01-31,3.98,4.2,3.9,4.0,201200,2388.0,2520.0,2340.0,2400.0,335.333333333333,0.0,1.0
2012-02-01,4.18,4.3,3.94,4.18,165600,2508.0,2580.0,2364.0,2508.0,276,0.0,1.0
2012-02-02,4.05,4.49,3.93,4.29,148200,2430.0,2694.0,2358.0,2574.0,247,0.0,1.0
2012-02-03,4.12,4.18,4.1,4.18,56800,2472.0,2508.0,2460.0,2508.0,94.6666666666667,0.0,1.0
2012-02-06,4.44,5.86,4.3806,5.16,2892000,2664.0,3516.0,2628.36,3096.0,4820,0.0,1.0
2012-02-07,4.19,4.5,4.12,4.5,489300,2514.0,2700.0,2472.0,2700.0,815.5,0.0,1.0
2012-02-08,4.02,4.19,4.0,4.19,183800,2412.0,2514.0,2400.0,2514.0,306.333333333333,0.0,1.0
2012-02-09,3.92,4.02,3.8225,4.0,111000,2352.0,2412.0,2293.5,2400.0,185,0.0,1.0
2012-02-10,3.93,3.9999,3.77,3.92,154200,2358.0,2399.94,2262.0,2352.0,257,0.0,1.0
2012-02-13,3.72,3.99,3.66,3.99,190600,2232.0,2394.0,2196.0,2394.0,317.666666666667,0.0,1.0
2012-02-14,3.92,4.09,3.71,3.72,322400,2352.0,2454.0,2226.0,2232.0,537.333333333333,0.0,1.0
2012-02-15,3.57,3.85,3.55,3.85,163400,2142.0,2310.0,2130.0,2310.0,272.333333333333,0.0,1.0
2012-02-16,3.72,3.77,3.22,3.34,436200,2232.0,2262.0,1932.0,2004.0,727,0.0,1.0
2012-02-17,3.64,3.74,3.475,3.67,123600,2184.0,2244.0,2085.0,2202.0,206,0.0,1.0
2012-02-21,3.48,3.725,3.48,3.58,86200,2088.0,2235.0,2088.0,2148.0,143.666666666667,0.0,1.0
2012-02-22,3.41,3.4999,3.4,3.44,35200,2046.0,2099.94,2040.0,2064.0,58.6666666666667,0.0,1.0
2012-02-23,3.4,3.56,3.35,3.45,55100,2040.0,2136.0,2010.0,2070.0,91.8333333333333,0.0,1.0
2012-02-24,3.25,3.47,3.23,3.42,105100,1950.0,2082.0,1938.0,2052.0,175.166666666667,0.0,1.0
2012-02-27,3.1,3.22,3.065,3.22,92500,1860.0,1932.0,1839.0,1932.0,154.166666666667,0.0,1.0
2012-02-28,3.03,3.1199,2.95,3.1199,136500,1818.0,1871.94,1770.0,1871.94,227.5,0.0,1.0
2012-02-29,3.16,3.19,3.04,3.04,87200,1896.0,1914.0,1824.0,1824.0,145.333333333333,0.0,1.0
2012-03-01,3.06,3.28,2.96,3.23,61400,1836.0,1968.0,1776.0,1938.0,102.333333333333,0.0,1.0
2012-03-02,3.0701,3.1,2.98,3.08,29200,1842.06,1860.0,1788.0,1848.0,48.6666666666667,0.0,1.0
2012-03-05,3.14,3.21,3.13,3.16,120900,1884.0,1926.0,1878.0,1896.0,201.5,0.0,1.0
2012-03-06,3.27,3.27,3.05,3.12,65300,1962.0,1962.0,1830.0,1872.0,108.833333333333,0.0,1.0
2012-03-07,3.1195,3.21,3.05,3.21,40900,1871.7,1926.0,1830.0,1926.0,68.1666666666667,0.0,1.0
2012-03-08,3.1575,3.19,3.1,3.1,12900,1894.5,1914.0,1860.0,1860.0,21.5,0.0,1.0
2012-03-09,3.15,3.18,3.13,3.18,8900,1890.0,1908.0,1878.0,1908.0,14.8333333333333,0.0,1.0
2012-03-12,3.1101,3.2033,3.08,3.15,21000,1866.06,1921.98,1848.0,1890.0,35,0.0,1.0
2012-03-13,3.19,3.21,3.05,3.08,63300,1914.0,1926.0,1830.0,1848.0,105.5,0.0,1.0
2012-03-14,3.1001,3.17,3.08,3.17,25300,1860.06,1902.0,1848.0,1902.0,42.1666666666667,0.0,1.0
2012-03-15,3.09,3.15,3.07,3.1,61200,1854.0,1890.0,1842.0,1860.0,102,0.0,1.0
2012-03-16,3.0801,3.12,3.08,3.09,13600,1848.06,1872.0,1848.0,1854.0,22.6666666666667,0.0,1.0
2012-03-19,3.05,3.1,3.02,3.1,53800,1830.0,1860.0,1812.0,1860.0,89.6666666666667,0.0,1.0
2012-03-20,3.04,3.0701,2.95,3.07,37600,1824.0,1842.06,1770.0,1842.0,62.6666666666667,0.0,1.0
2012-03-21,2.94,3.0575,2.94,3.0575,31200,1764.0,1834.5,1764.0,1834.5,52,0.0,1.0
2012-03-22,2.75,2.9601,2.69,2.91,95800,1650.0,1776.06,1614.0,1746.0,159.666666666667,0.0,1.0
2012-03-23,2.82,2.82,2.76,2.8,19900,1692.0,1692.0,1656.0,1680.0,33.1666666666667,0.0,1.0
2012-03-26,2.87,2.9,2.85,2.86,26100,1722.0,1740.0,1710.0,1716.0,43.5,0.0,1.0
2012-03-27,3.14,3.18,2.91,2.91,59400,1884.0,1908.0,1746.0,1746.0,99,0.0,1.0
2012-03-28,2.83,3.08,2.79,3.08,165600,1698.0,1848.0,1674.0,1848.0,276,0.0,1.0
2012-03-29,2.83,2.93,2.7664,2.86,155700,1698.0,1758.0,1659.84,1716.0,259.5,0.0,1.0
2012-03-30,2.87,3.0,2.83,2.89,75700,1722.0,1800.0,1698.0,1734.0,126.166666666667,0.0,1.0
2012-04-02,2.79,2.98,2.79,2.98,176200,1674.0,1788.0,1674.0,1788.0,293.666666666667,0.0,1.0
2012-04-03,2.81,2.86,2.8,2.83,124300,1686.0,1716.0,1680.0,1698.0,207.166666666667,0.0,1.0
2012-04-04,2.75,2.82,2.63,2.8,94700,1650.0,1692.0,1578.0,1680.0,157.833333333333,0.0,1.0
2012-04-05,2.77,2.8,2.71,2.71,70500,1662.0,1680.0,1626.0,1626.0,117.5,0.0,1.0
2012-04-09,2.72,2.75,2.66,2.75,8500,1632.0,1650.0,1596.0,1650.0,14.1666666666667,0.0,1.0
2012-04-10,2.71,2.7799,2.7,2.73,13200,1626.0,1667.94,1620.0,1638.0,22,0.0,1.0
2012-04-11,2.71,2.74,2.68,2.74,8900,1626.0,1644.0,1608.0,1644.0,14.8333333333333,0.0,1.0
2012-04-12,2.64,2.7,2.63,2.7,22500,1584.0,1620.0,1578.0,1620.0,37.5,0.0,1.0
2012-04-13,2.6601,2.67,2.64,2.64,24100,1596.06,1602.0,1584.0,1584.0,40.1666666666667,0.0,1.0
2012-04-16,2.65,2.69,2.62,2.69,5000,1590.0,1614.0,1572.0,1614.0,8.33333333333333,0.0,1.0
2012-04-17,2.73,2.75,2.66,2.71,107900,1638.0,1650.0,1596.0,1626.0,179.833333333333,0.0,1.0
2012-04-18,2.82,2.84,2.75,2.81,89600,1692.0,1704.0,1650.0,1686.0,149.333333333333,0.0,1.0
2012-04-19,2.8,2.88,2.78,2.85,115500,1680.0,1728.0,1668.0,1710.0,192.5,0.0,1.0
2012-04-20,2.85,2.85,2.81,2.82,47200,1710.0,1710.0,1686.0,1692.0,78.6666666666667,0.0,1.0
2012-04-23,2.84,2.85,2.83,2.83,82800,1704.0,1710.0,1698.0,1698.0,138,0.0,1.0
2012-04-24,2.79,2.82,2.75,2.82,18400,1674.0,1692.0,1650.0,1692.0,30.6666666666667,0.0,1.0
2012-04-25,2.79,2.7901,2.78,2.78,1400,1674.0,1674.06,1668.0,1668.0,2.33333333333333,0.0,1.0
2012-04-26,2.78,2.7999,2.76,2.79,15500,1668.0,1679.94,1656.0,1674.0,25.8333333333333,0.0,1.0
2012-04-27,2.78,2.79,2.74,2.78,8400,1668.0,1674.0,1644.0,1668.0,14,0.0,1.0
2012-04-30,2.68,2.77,2.64,2.77,36400,1608.0,1662.0,1584.0,1662.0,60.6666666666667,0.0,1.0
2012-05-01,2.69,2.7,2.639,2.7,48000,1614.0,1620.0,1583.4,1620.0,80,0.0,1.0
2012-05-02,2.69,2.7199,2.63,2.66,34000,1614.0,1631.94,1578.0,1596.0,56.6666666666667,0.0,1.0
2012-05-03,2.81,2.81,2.5701,2.66,90100,1686.0,1686.0,1542.06,1596.0,150.166666666667,0.0,1.0
2012-05-04,2.59,2.7804,2.5815,2.78,47700,1554.0,1668.24,1548.9,1668.0,79.5,0.0,1.0
2012-05-07,2.769,2.769,2.62,2.62,60700,1661.4,1661.4,1572.0,1572.0,101.166666666667,0.0,1.0
2012-05-08,2.72,2.7601,2.71,2.72,47800,1632.0,1656.06,1626.0,1632.0,79.6666666666667,0.0,1.0
2012-05-09,2.69,2.77,2.68,2.7699,39100,1614.0,1662.0,1608.0,1661.94,65.1666666666667,0.0,1.0
2012-05-10,2.7,2.7199,2.68,2.69,6000,1620.0,1631.94,1608.0,1614.0,10,0.0,1.0
2012-05-11,2.66,2.73,2.56,2.72,22000,1596.0,1638.0,1536.0,1632.0,36.6666666666667,0.0,1.0
2012-05-14,2.72,2.75,2.7,2.7,7800,1632.0,1650.0,1620.0,1620.0,13,0.0,1.0
2012-05-15,2.64,2.82,2.53,2.82,10300,1584.0,1692.0,1518.0,1692.0,17.1666666666667,0.0,1.0
2012-05-16,2.64,2.64,2.51,2.55,17000,1584.0,1584.0,1506.0,1530.0,28.3333333333333,0.0,1.0
2012-05-17,2.46,2.5301,2.4,2.53,19000,1476.0,1518.06,1440.0,1518.0,31.6666666666667,0.0,1.0
2012-05-18,2.432,2.44,2.39,2.4097,9500,1459.2,1464.0,1434.0,1445.82,15.8333333333333,0.0,1.0
2012-05-21,2.42,2.46,2.41,2.4103,3200,1452.0,1476.0,1446.0,1446.18,5.33333333333333,0.0,1.0
2012-05-22,2.45,2.58,2.38,2.5799,15000,1470.0,1548.0,1428.0,1547.94,25,0.0,1.0
2012-05-23,2.61,2.67,2.51,2.51,18700,1566.0,1602.0,1506.0,1506.0,31.1666666666667,0.0,1.0
2012-05-24,2.54,2.67,2.44,2.67,8400,1524.0,1602.0,1464.0,1602.0,14,0.0,1.0
2012-05-25,2.51,2.54,2.42,2.54,12100,1506.0,1524.0,1452.0,1524.0,20.1666666666667,0.0,1.0
2012-05-29,2.398,2.48,2.39,2.48,13700,1438.8,1488.0,1434.0,1488.0,22.8333333333333,0.0,1.0
2012-05-30,2.33,2.35,2.33,2.33,3300,1398.0,1410.0,1398.0,1398.0,5.5,0.0,1.0
2012-05-31,2.32,2.33,2.29,2.33,7700,1392.0,1398.0,1374.0,1398.0,12.8333333333333,0.0,1.0
2012-06-01,2.3,2.3624,2.26,2.3624,2200,1380.0,1417.44,1356.0,1417.44,3.66666666666667,0.0,1.0
2012-06-04,2.32,2.34,2.28,2.32,17200,1392.0,1404.0,1368.0,1392.0,28.6666666666667,0.0,1.0
2012-06-05,2.45,2.6,2.4,2.57,71200,1470.0,1560.0,1440.0,1542.0,118.666666666667,0.0,1.0
2012-06-06,2.45,2.45,2.4055,2.41,6700,1470.0,1470.0,1443.3,1446.0,11.1666666666667,0.0,1.0
2012-06-07,2.39,2.45,2.3601,2.45,6400,1434.0,1470.0,1416.06,1470.0,10.6666666666667,0.0,1.0
2012-06-08,2.3967,2.4058,2.36,2.36,2100,1438.02,1443.48,1416.0,1416.0,3.5,0.0,1.0
2012-06-11,2.36,2.4,2.24,2.37,6300,1416.0,1440.0,1344.0,1422.0,10.5,0.0,1.0
2012-06-12,2.31,2.41,2.29,2.41,7300,1386.0,1446.0,1374.0,1446.0,12.1666666666667,0.0,1.0
2012-06-13,2.298,2.33,2.26,2.33,17600,1378.8,1398.0,1356.0,1398.0,29.3333333333333,0.0,1.0
2012-06-14,2.37,2.3801,2.2733,2.2815,32600,1422.0,1428.06,1363.98,1368.9,54.3333333333333,0.0,1.0
2012-06-15,2.4,2.429,2.35,2.39,9100,1440.0,1457.4,1410.0,1434.0,15.1666666666667,0.0,1.0
2012-06-18,2.37,2.44,2.37,2.44,11400,1422.0,1464.0,1422.0,1464.0,19,0.0,1.0
2012-06-19,2.4499,2.46,2.39,2.39,17200,1469.94,1476.0,1434.0,1434.0,28.6666666666667,0.0,1.0
2012-06-20,2.49,2.53,2.4001,2.4001,39400,1494.0,1518.0,1440.06,1440.06,65.6666666666667,0.0,1.0
2012-06-21,2.57,2.69,2.48,2.52,63600,1542.0,1614.0,1488.0,1512.0,106,0.0,1.0
2012-06-22,2.56,2.631,2.55,2.55,52000,1536.0,1578.6,1530.0,1530.0,86.6666666666667,0.0,1.0
2012-06-25,2.41,2.53,2.38,2.53,31000,1446.0,1518.0,1428.0,1518.0,51.6666666666667,0.0,1.0
2012-06-26,2.43,2.45,2.35,2.35,11800,1458.0,1470.0,1410.0,1410.0,19.6666666666667,0.0,1.0
2012-06-27,2.44,2.5,2.44,2.4401,18200,1464.0,1500.0,1464.0,1464.06,30.3333333333333,0.0,1.0
2012-06-28,2.39,2.45,2.38,2.45,19600,1434.0,1470.0,1428.0,1470.0,32.6666666666667,0.0,1.0
2012-06-29,2.44,2.47,2.39,2.39,18500,1464.0,1482.0,1434.0,1434.0,30.8333333333333,0.0,1.0
2012-07-02,2.5275,2.5275,2.41,2.48,7100,1516.5,1516.5,1446.0,1488.0,11.8333333333333,0.0,1.0
2012-07-03,2.63,2.7,2.56,2.56,36500,1578.0,1620.0,1536.0,1536.0,60.8333333333333,0.0,1.0
2012-07-05,2.87,2.92,2.6,2.78,140800,1722.0,1752.0,1560.0,1668.0,234.666666666667,0.0,1.0
2012-07-06,2.9,2.9,2.76,2.7601,18800,1740.0,1740.0,1656.0,1656.06,31.3333333333333,0.0,1.0
2012-07-09,3.0,3.07,2.91,2.98,89900,1800.0,1842.0,1746.0,1788.0,149.833333333333,0.0,1.0
2012-07-10,2.96,3.0,2.86,3.0,51800,1776.0,1800.0,1716.0,1800.0,86.3333333333333,0.0,1.0
2012-07-11,2.78,2.99,2.51,2.99,18800,1668.0,1794.0,1506.0,1794.0,31.3333333333333,0.0,1.0
2012-07-12,2.75,2.7501,2.6769,2.69,7500,1650.0,1650.06,1606.14,1614.0,12.5,0.0,1.0
2012-07-13,2.8,2.81,2.73,2.73,16900,1680.0,1686.0,1638.0,1638.0,28.1666666666667,0.0,1.0
2012-07-16,2.63,2.78,2.63,2.78,22400,1578.0,1668.0,1578.0,1668.0,37.3333333333333,0.0,1.0
2012-07-17,2.57,2.6201,2.53,2.62,8800,1542.0,1572.06,1518.0,1572.0,14.6666666666667,0.0,1.0
2012-07-18,2.59,2.59,2.54,2.55,7400,1554.0,1554.0,1524.0,1530.0,12.3333333333333,0.0,1.0
2012-07-19,2.52,2.58,2.39,2.54,21600,1512.0,1548.0,1434.0,1524.0,36,0.0,1.0
2012-07-20,2.47,2.56,2.47,2.55,12700,1482.0,1536.0,1482.0,1530.0,21.1666666666667,0.0,1.0
2012-07-23,2.46,2.4701,2.38,2.47,7300,1476.0,1482.06,1428.0,1482.0,12.1666666666667,0.0,1.0
2012-07-24,2.41,2.49,2.3801,2.49,8600,1446.0,1494.0,1428.06,1494.0,14.3333333333333,0.0,1.0
2012-07-25,2.53,2.58,2.51,2.51,6200,1518.0,1548.0,1506.0,1506.0,10.3333333333333,0.0,1.0
2012-07-26,2.59,2.5901,2.54,2.5899,9300,1554.0,1554.06,1524.0,1553.94,15.5,0.0,1.0
2012-07-27,2.62,2.68,2.5999,2.6,18400,1572.0,1608.0,1559.94,1560.0,30.6666666666667,0.0,1.0
2012-07-30,2.81,2.85,2.74,2.74,18100,1686.0,1710.0,1644.0,1644.0,30.1666666666667,0.0,1.0
2012-07-31,2.7,2.84,2.69,2.84,13700,1620.0,1704.0,1614.0,1704.0,22.8333333333333,0.0,1.0
2012-08-01,2.84,2.84,2.66,2.75,37300,1704.0,1704.0,1596.0,1650.0,62.1666666666667,0.0,1.0
2012-08-02,2.7,2.8,2.7,2.8,4200,1620.0,1680.0,1620.0,1680.0,7,0.0,1.0
2012-08-03,2.8,2.81,2.6,2.73,57700,1680.0,1686.0,1560.0,1638.0,96.1666666666667,0.0,1.0
2012-08-06,2.8,2.85,2.8,2.84,6000,1680.0,1710.0,1680.0,1704.0,10,0.0,1.0
2012-08-07,2.8299,2.85,2.8299,2.85,6100,1697.94,1710.0,1697.94,1710.0,10.1666666666667,0.0,1.0
2012-08-08,2.69,2.74,2.69,2.74,59500,1614.0,1644.0,1614.0,1644.0,99.1666666666667,0.0,1.0
2012-08-09,2.58,2.69,2.56,2.69,76400,1548.0,1614.0,1536.0,1614.0,127.333333333333,0.0,1.0
2012-08-10,2.57,2.59,2.55,2.59,11800,1542.0,1554.0,1530.0,1554.0,19.6666666666667,0.0,1.0
2012-08-13,2.25,2.46,2.2,2.46,99100,1350.0,1476.0,1320.0,1476.0,165.166666666667,0.0,1.0
2012-08-14,2.29,2.32,2.25,2.25,10900,1374.0,1392.0,1350.0,1350.0,18.1666666666667,0.0,1.0
2012-08-15,2.3,2.41,2.29,2.32,12500,1380.0,1446.0,1374.0,1392.0,20.8333333333333,0.0,1.0
2012-08-16,2.25,2.32,2.25,2.32,28700,1350.0,1392.0,1350.0,1392.0,47.8333333333333,0.0,1.0
2012-08-17,2.2345,2.25,2.22,2.25,40700,1340.7,1350.0,1332.0,1350.0,67.8333333333333,0.0,1.0
2012-08-20,2.24,2.25,2.21,2.2499,19000,1344.0,1350.0,1326.0,1349.94,31.6666666666667,0.0,1.0
2012-08-21,2.23,2.2501,2.23,2.25,12700,1338.0,1350.06,1338.0,1350.0,21.1666666666667,0.0,1.0
2012-08-22,2.24,2.3,2.23,2.3,35400,1344.0,1380.0,1338.0,1380.0,59,0.0,1.0
2012-08-23,2.33,2.34,2.24,2.28,88600,1398.0,1404.0,1344.0,1368.0,147.666666666667,0.0,1.0
2012-08-24,2.3,2.3489,2.245,2.31,14800,1380.0,1409.34,1347.0,1386.0,24.6666666666667,0.0,1.0
2012-08-27,2.3,2.36,2.3,2.36,8200,1380.0,1416.0,1380.0,1416.0,13.6666666666667,0.0,1.0
2012-08-28,2.31,2.3103,2.3,2.31,7300,1386.0,1386.18,1380.0,1386.0,12.1666666666667,0.0,1.0
2012-08-29,2.31,2.41,2.31,2.34,23100,1386.0,1446.0,1386.0,1404.0,38.5,0.0,1.0
2012-08-30,2.32,2.32,2.28,2.28,1100,1392.0,1392.0,1368.0,1368.0,1.83333333333333,0.0,1.0
2012-08-31,2.26,2.29,2.21,2.29,3900,1356.0,1374.0,1326.0,1374.0,6.5,0.0,1.0
2012-09-04,2.3699,2.3871,2.31,2.31,18000,1421.94,1432.26,1386.0,1386.0,30,0.0,1.0
2012-09-05,2.27,2.32,2.26,2.32,9600,1362.0,1392.0,1356.0,1392.0,16,0.0,1.0
2012-09-06,2.27,2.35,2.2,2.32,13100,1362.0,1410.0,1320.0,1392.0,21.8333333333333,0.0,1.0
2012-09-07,2.28,2.28,2.2,2.26,9000,1368.0,1368.0,1320.0,1356.0,15,0.0,1.0
2012-09-10,2.29,2.349,2.27,2.27,14900,1374.0,1409.4,1362.0,1362.0,24.8333333333333,0.0,1.0
2012-09-11,2.25,2.29,2.24,2.29,11500,1350.0,1374.0,1344.0,1374.0,19.1666666666667,0.0,1.0
2012-09-12,2.28,2.32,2.28,2.31,6400,1368.0,1392.0,1368.0,1386.0,10.6666666666667,0.0,1.0
2012-09-13,2.32,2.4,2.31,2.32,41500,1392.0,1440.0,1386.0,1392.0,69.1666666666667,0.0,1.0
2012-09-14,2.28,2.36,2.26,2.36,24400,1368.0,1416.0,1356.0,1416.0,40.6666666666667,0.0,1.0
2012-09-17,2.3,2.3,2.26,2.27,1300,1380.0,1380.0,1356.0,1362.0,2.16666666666667,0.0,1.0
2012-09-18,2.28,2.39,2.27,2.29,38600,1368.0,1434.0,1362.0,1374.0,64.3333333333333,0.0,1.0
2012-09-19,2.33,2.4,2.31,2.31,16500,1398.0,1440.0,1386.0,1386.0,27.5,0.0,1.0
2012-09-20,2.34,2.45,2.32,2.3401,20900,1404.0,1470.0,1392.0,1404.06,34.8333333333333,0.0,1.0
2012-09-21,2.32,2.34,2.32,2.34,9100,1392.0,1404.0,1392.0,1404.0,15.1666666666667,0.0,1.0
2012-09-24,2.55,2.85,2.51,2.75,256100,1530.0,1710.0,1506.0,1650.0,426.833333333333,0.0,1.0
2012-09-25,2.65,2.82,2.51,2.51,101300,1590.0,1692.0,1506.0,1506.0,168.833333333333,0.0,1.0
2012-09-26,2.65,2.7399,2.6001,2.68,8300,1590.0,1643.94,1560.06,1608.0,13.8333333333333,0.0,1.0
2012-09-27,2.76,2.83,2.46,2.72,128100,1656.0,1698.0,1476.0,1632.0,213.5,0.0,1.0
2012-09-28,2.63,2.97,2.61,2.72,118700,1578.0,1782.0,1566.0,1632.0,197.833333333333,0.0,1.0
2012-10-01,2.55,2.67,2.46,2.67,43100,1530.0,1602.0,1476.0,1602.0,71.8333333333333,0.0,1.0
2012-10-02,2.61,2.75,2.58,2.75,80300,1566.0,1650.0,1548.0,1650.0,133.833333333333,0.0,1.0
2012-10-03,3.05,3.25,2.9,2.93,617900,1830.0,1950.0,1740.0,1758.0,1029.83333333333,0.0,1.0
2012-10-04,3.05,3.29,3.05,3.15,212500,1830.0,1974.0,1830.0,1890.0,354.166666666667,0.0,1.0
2012-10-05,2.99,3.135,2.97,3.05,107300,1794.0,1881.0,1782.0,1830.0,178.833333333333,0.0,1.0
2012-10-08,3.03,3.0699,2.96,2.99,115100,1818.0,1841.94,1776.0,1794.0,191.833333333333,0.0,1.0
2012-10-09,3.35,3.65,3.25,3.32,1489700,2010.0,2190.0,1950.0,1992.0,2482.83333333333,0.0,1.0
2012-10-10,3.17,3.35,3.03,3.27,204600,1902.0,2010.0,1818.0,1962.0,341,0.0,1.0
2012-10-11,3.06,3.15,2.95,3.14,62600,1836.0,1890.0,1770.0,1884.0,104.333333333333,0.0,1.0
2012-10-12,3.09,3.09,2.98,3.0299,20200,1854.0,1854.0,1788.0,1817.94,33.6666666666667,0.0,1.0
2012-10-15,3.05,3.2199,2.9701,3.05,68800,1830.0,1931.94,1782.06,1830.0,114.666666666667,0.0,1.0
2012-10-16,3.23,3.49,3.18,3.27,365000,1938.0,2094.0,1908.0,1962.0,608.333333333333,0.0,1.0
2012-10-17,3.25,3.2999,3.21,3.22,23000,1950.0,1979.94,1926.0,1932.0,38.3333333333333,0.0,1.0
2012-10-18,3.22,3.3,3.2,3.24,36000,1932.0,1980.0,1920.0,1944.0,60,0.0,1.0
2012-10-19,3.24,3.36,3.15,3.22,51900,1944.0,2016.0,1890.0,1932.0,86.5,0.0,1.0
2012-10-22,3.18,3.34,3.18,3.34,22800,1908.0,2004.0,1908.0,2004.0,38,0.0,1.0
2012-10-23,3.02,3.2,2.92,3.2,63300,1812.0,1920.0,1752.0,1920.0,105.5,0.0,1.0
2012-10-24,3.04,3.16,3.0,3.16,24800,1824.0,1896.0,1800.0,1896.0,41.3333333333333,0.0,1.0
2012-10-25,3.17,3.27,3.08,3.1,107800,1902.0,1962.0,1848.0,1860.0,179.666666666667,0.0,1.0
2012-10-26,3.05,3.19,3.01,3.1,42400,1830.0,1914.0,1806.0,1860.0,70.6666666666667,0.0,1.0
2012-10-31,3.16,3.22,2.99,2.99,74500,1896.0,1932.0,1794.0,1794.0,124.166666666667,0.0,1.0
2012-11-01,3.02,3.17,3.02,3.1,30200,1812.0,1902.0,1812.0,1860.0,50.3333333333333,0.0,1.0
2012-11-02,3.03,3.1,3.03,3.06,42900,1818.0,1860.0,1818.0,1836.0,71.5,0.0,1.0
2012-11-05,3.02,3.14,2.98,3.14,65600,1812.0,1884.0,1788.0,1884.0,109.333333333333,0.0,1.0
2012-11-06,2.97,3.08,2.95,3.08,32200,1782.0,1848.0,1770.0,1848.0,53.6666666666667,0.0,1.0
2012-11-07,3.16,3.2,2.99,3.02,66100,1896.0,1920.0,1794.0,1812.0,110.166666666667,0.0,1.0
2012-11-08,3.02,3.3,2.95,3.12,41600,1812.0,1980.0,1770.0,1872.0,69.3333333333333,0.0,1.0
2012-11-09,2.979,3.02,2.82,2.91,100600,1787.4,1812.0,1692.0,1746.0,167.666666666667,0.0,1.0
2012-11-12,2.85,2.95,2.85,2.95,86300,1710.0,1770.0,1710.0,1770.0,143.833333333333,0.0,1.0
2012-11-13,2.75,2.87,2.66,2.79,25400,1650.0,1722.0,1596.0,1674.0,42.3333333333333,0.0,1.0
2012-11-14,2.61,2.83,2.61,2.8001,43400,1566.0,1698.0,1566.0,1680.06,72.3333333333333,0.0,1.0
2012-11-15,2.55,2.7599,2.5,2.7599,39700,1530.0,1655.94,1500.0,1655.94,66.1666666666667,0.0,1.0
2012-11-16,2.69,2.69,2.51,2.5601,15000,1614.0,1614.0,1506.0,1536.06,25,0.0,1.0
2012-11-19,2.63,2.6999,2.6,2.6,30100,1578.0,1619.94,1560.0,1560.0,50.1666666666667,0.0,1.0
2012-11-20,2.63,2.6482,2.5499,2.6,59300,1578.0,1588.92,1529.94,1560.0,98.8333333333333,0.0,1.0
2012-11-21,2.61,2.7799,2.5468,2.6101,33900,1566.0,1667.94,1528.08,1566.06,56.5,0.0,1.0
2012-11-23,2.6,2.64,2.52,2.6201,86900,1560.0,1584.0,1512.0,1572.06,144.833333333333,0.0,1.0
2012-11-26,2.77,2.799,2.63,2.71,52600,1662.0,1679.4,1578.0,1626.0,87.6666666666667,0.0,1.0
2012-11-27,2.76,2.81,2.76,2.8,9500,1656.0,1686.0,1656.0,1680.0,15.8333333333333,0.0,1.0
2012-11-28,2.7,2.76,2.7,2.76,10600,1620.0,1656.0,1620.0,1656.0,17.6666666666667,0.0,1.0
2012-11-29,2.68,2.7701,2.65,2.72,38500,1608.0,1662.06,1590.0,1632.0,64.1666666666667,0.0,1.0
2012-11-30,2.76,2.81,2.72,2.76,34200,1656.0,1686.0,1632.0,1656.0,57,0.0,1.0
2012-12-03,2.75,2.92,2.68,2.73,237800,1650.0,1752.0,1608.0,1638.0,396.333333333333,0.0,1.0
2012-12-04,2.96,3.039,2.86,2.87,183100,1776.0,1823.4,1716.0,1722.0,305.166666666667,0.0,1.0
2012-12-05,3.05,3.1,2.9,2.9,99900,1830.0,1860.0,1740.0,1740.0,166.5,0.0,1.0
2012-12-06,3.0,3.14,2.81,2.99,113000,1800.0,1884.0,1686.0,1794.0,188.333333333333,0.0,1.0
2012-12-07,2.83,2.9799,2.81,2.9799,67500,1698.0,1787.94,1686.0,1787.94,112.5,0.0,1.0
2012-12-10,2.77,2.8299,2.76,2.8001,28200,1662.0,1697.94,1656.0,1680.06,47,0.0,1.0
2012-12-11,2.89,2.94,2.75,2.8,71500,1734.0,1764.0,1650.0,1680.0,119.166666666667,0.0,1.0
2012-12-12,2.8401,2.8801,2.79,2.88,56600,1704.06,1728.06,1674.0,1728.0,94.3333333333333,0.0,1.0
2012-12-13,2.75,2.8006,2.61,2.76,99800,1650.0,1680.36,1566.0,1656.0,166.333333333333,0.0,1.0
2012-12-14,2.81,2.89,2.71,2.71,68900,1686.0,1734.0,1626.0,1626.0,114.833333333333,0.0,1.0
2012-12-17,2.81,2.87,2.76,2.8499,50100,1686.0,1722.0,1656.0,1709.94,83.5,0.0,1.0
2012-12-18,2.7901,2.84,2.78,2.78,29900,1674.06,1704.0,1668.0,1668.0,49.8333333333333,0.0,1.0
2012-12-19,2.775,2.83,2.71,2.83,39900,1665.0,1698.0,1626.0,1698.0,66.5,0.0,1.0
2012-12-20,2.65,2.775,2.53,2.75,64300,1590.0,1665.0,1518.0,1650.0,107.166666666667,0.0,1.0
2012-12-21,2.65,2.67,2.61,2.6401,21900,1590.0,1602.0,1566.0,1584.06,36.5,0.0,1.0
2012-12-24,2.57,2.6801,2.53,2.66,46900,1542.0,1608.06,1518.0,1596.0,78.1666666666667,0.0,1.0
2012-12-26,2.54,2.71,2.54,2.5901,67100,1524.0,1626.0,1524.0,1554.06,111.833333333333,0.0,1.0
2012-12-27,2.5,2.59,2.478,2.54,28400,1500.0,1554.0,1486.8,1524.0,47.3333333333333,0.0,1.0
2012-12-28,2.47,2.58,2.4,2.41,38700,1482.0,1548.0,1440.0,1446.0,64.5,0.0,1.0
2012-12-31,2.53,2.6,2.42,2.5,100400,1518.0,1560.0,1452.0,1500.0,167.333333333333,0.0,1.0
2013-01-02,2.65,2.66,2.5701,2.64,60600,1590.0,1596.0,1542.06,1584.0,101,0.0,1.0
2013-01-03,2.6,2.64,2.49,2.59,20000,1560.0,1584.0,1494.0,1554.0,33.3333333333333,0.0,1.0
2013-01-04,2.67,2.79,2.59,2.607,55800,1602.0,1674.0,1554.0,1564.2,93,0.0,1.0
2013-01-07,2.73,2.95,2.71,2.83,88200,1638.0,1770.0,1626.0,1698.0,147,0.0,1.0
2013-01-08,2.8,2.8,2.7101,2.75,54800,1680.0,1680.0,1626.06,1650.0,91.3333333333333,0.0,1.0
2013-01-09,2.86,2.89,2.7848,2.82,48000,1716.0,1734.0,1670.88,1692.0,80,0.0,1.0
2013-01-10,2.88,2.9799,2.87,2.87,73600,1728.0,1787.94,1722.0,1722.0,122.666666666667,0.0,1.0
2013-01-11,2.9435,2.97,2.88,2.8801,42500,1766.1,1782.0,1728.0,1728.06,70.8333333333333,0.0,1.0
2013-01-14,2.9213,2.99,2.85,2.99,86100,1752.78,1794.0,1710.0,1794.0,143.5,0.0,1.0
2013-01-15,3.35,3.42,3.12,3.3,755600,2010.0,2052.0,1872.0,1980.0,1259.33333333333,0.0,1.0
2013-01-16,3.37,3.8,3.36,3.45,789600,2022.0,2280.0,2016.0,2070.0,1316,0.0,1.0
2013-01-17,3.53,3.53,3.35,3.43,173600,2118.0,2118.0,2010.0,2058.0,289.333333333333,0.0,1.0
2013-01-18,3.46,3.5401,3.41,3.53,64000,2076.0,2124.06,2046.0,2118.0,106.666666666667,0.0,1.0
2013-01-22,3.4499,3.61,3.33,3.5,193100,2069.94,2166.0,1998.0,2100.0,321.833333333333,0.0,1.0
2013-01-23,3.7,3.84,3.4602,3.49,152500,2220.0,2304.0,2076.12,2094.0,254.166666666667,0.0,1.0
2013-01-24,3.72,3.83,3.5,3.6,208200,2232.0,2298.0,2100.0,2160.0,347,0.0,1.0
2013-01-25,3.58,3.84,3.54,3.75,179600,2148.0,2304.0,2124.0,2250.0,299.333333333333,0.0,1.0
2013-01-28,4.0,4.15,3.82,3.97,559000,2400.0,2490.0,2292.0,2382.0,931.666666666667,0.0,1.0
2013-01-29,4.25,4.4499,4.15,4.18,380600,2550.0,2669.94,2490.0,2508.0,634.333333333333,0.0,1.0
2013-01-30,4.55,4.71,4.25,4.4,621500,2730.0,2826.0,2550.0,2640.0,1035.83333333333,0.0,1.0
2013-01-31,4.74,4.85,4.29,4.55,311900,2844.0,2910.0,2574.0,2730.0,519.833333333333,0.0,1.0
2013-02-01,4.75,5.1,4.63,4.75,593000,2850.0,3060.0,2778.0,2850.0,988.333333333333,0.0,1.0
2013-02-04,3.97,4.5,3.86,4.5,780100,2382.0,2700.0,2316.0,2700.0,1300.16666666667,0.0,1.0
2013-02-05,3.94,3.94,3.59,3.85,489300,2364.0,2364.0,2154.0,2310.0,815.5,0.0,1.0
2013-02-06,3.85,4.27,3.72,4.0,522400,2310.0,2562.0,2232.0,2400.0,870.666666666667,0.0,1.0
2013-02-07,3.88,4.01,3.71,4.01,79400,2328.0,2406.0,2226.0,2406.0,132.333333333333,0.0,1.0
2013-02-08,3.92,3.99,3.8,3.82,159100,2352.0,2394.0,2280.0,2292.0,265.166666666667,0.0,1.0
2013-02-11,4.12,4.29,4.06,4.16,314800,2472.0,2574.0,2436.0,2496.0,524.666666666667,0.0,1.0
2013-02-12,4.0,4.2,3.92,4.2,222600,2400.0,2520.0,2352.0,2520.0,371,0.0,1.0
2013-02-13,3.99,4.04,3.86,4.04,128400,2394.0,2424.0,2316.0,2424.0,214,0.0,1.0
2013-02-14,3.95,4.0,3.91,4.0,67100,2370.0,2400.0,2346.0,2400.0,111.833333333333,0.0,1.0
2013-02-15,3.9399,3.96,3.85,3.95,90900,2363.94,2376.0,2310.0,2370.0,151.5,0.0,1.0
2013-02-19,3.97,4.0785,3.91,4.03,177600,2382.0,2447.1,2346.0,2418.0,296,0.0,1.0
2013-02-20,3.85,3.97,3.76,3.92,196100,2310.0,2382.0,2256.0,2352.0,326.833333333333,0.0,1.0
2013-02-21,3.69,3.78,3.52,3.78,126400,2214.0,2268.0,2112.0,2268.0,210.666666666667,0.0,1.0
2013-02-22,3.69,3.7485,3.63,3.63,128300,2214.0,2249.1,2178.0,2178.0,213.833333333333,0.0,1.0
2013-02-25,3.73,3.86,3.73,3.8,115900,2238.0,2316.0,2238.0,2280.0,193.166666666667,0.0,1.0
2013-02-26,3.67,3.75,3.56,3.75,82800,2202.0,2250.0,2136.0,2250.0,138,0.0,1.0
2013-02-27,3.6899,3.73,3.61,3.73,76200,2213.94,2238.0,2166.0,2238.0,127,0.0,1.0
2013-02-28,3.66,3.78,3.6301,3.72,157300,2196.0,2268.0,2178.06,2232.0,262.166666666667,0.0,1.0
2013-03-01,3.68,3.75,3.61,3.67,91500,2208.0,2250.0,2166.0,2202.0,152.5,0.0,1.0
2013-03-04,3.699,3.7552,3.55,3.65,87500,2219.4,2253.12,2130.0,2190.0,145.833333333333,0.0,1.0
2013-03-05,3.79,3.98,3.78,3.7999,291100,2274.0,2388.0,2268.0,2279.94,485.166666666667,0.0,1.0
2013-03-06,3.96,4.0,3.8806,3.95,279700,2376.0,2400.0,2328.36,2370.0,466.166666666667,0.0,1.0
2013-03-07,3.9999,4.04,3.96,4.03,232600,2399.94,2424.0,2376.0,2418.0,387.666666666667,0.0,1.0
2013-03-08,4.03,4.0799,3.99,4.03,225200,2418.0,2447.94,2394.0,2418.0,375.333333333333,0.0,1.0
2013-03-11,3.92,3.96,3.7901,3.95,112600,2352.0,2376.0,2274.06,2370.0,187.666666666667,0.0,1.0
2013-03-12,3.87,3.94,3.65,3.94,269900,2322.0,2364.0,2190.0,2364.0,449.833333333333,0.0,1.0
2013-03-13,3.86,3.99,3.79,3.95,169100,2316.0,2394.0,2274.0,2370.0,281.833333333333,0.0,1.0
2013-03-14,3.6,3.84,3.58,3.83,167200,2160.0,2304.0,2148.0,2298.0,278.666666666667,0.0,1.0
2013-03-15,3.69,3.7,3.57,3.7,127800,2214.0,2220.0,2142.0,2220.0,213,0.0,1.0
2013-03-18,3.77,3.85,3.66,3.74,71100,2262.0,2310.0,2196.0,2244.0,118.5,0.0,1.0
2013-03-19,3.81,3.83,3.71,3.82,65700,2286.0,2298.0,2226.0,2292.0,109.5,0.0,1.0
2013-03-20,1.8,2.0,1.6,1.6,3107700,1080.0,1200.0,960.0,960.0,5179.5,0.0,1.0
2013-03-21,1.86,1.97,1.83,1.97,694700,1116.0,1182.0,1098.0,1182.0,1157.83333333333,0.0,1.0
2013-03-22,1.81,1.87,1.78,1.87,363500,1086.0,1122.0,1068.0,1122.0,605.833333333333,0.0,1.0
2013-03-25,1.7,1.79,1.66,1.79,282700,1020.0,1074.0,996.0,1074.0,471.166666666667,0.0,1.0
2013-03-26,1.73,1.73,1.68,1.7,87300,1038.0,1038.0,1008.0,1020.0,145.5,0.0,1.0
2013-03-27,1.71,1.73,1.61,1.7,130200,1026.0,1038.0,966.0,1020.0,217,0.0,1.0
2013-03-28,1.68,1.73,1.66,1.73,159600,1008.0,1038.0,996.0,1038.0,266,0.0,1.0
2013-04-01,1.64,1.7,1.621,1.7,336200,984.0,1020.0,972.6,1020.0,560.333333333333,0.0,1.0
2013-04-02,1.64,1.68,1.63,1.68,184800,984.0,1008.0,978.0,1008.0,308,0.0,1.0
2013-04-03,1.63,1.689,1.6,1.6,195200,978.0,1013.4,960.0,960.0,325.333333333333,0.0,1.0
2013-04-04,1.6001,1.6701,1.59,1.632,82400,960.06,1002.06,954.0,979.199999999999,137.333333333333,0.0,1.0
2013-04-05,1.65,1.67,1.6,1.63,64600,990.0,1002.0,960.0,978.0,107.666666666667,0.0,1.0
2013-04-08,1.73,1.74,1.68,1.68,66800,1038.0,1044.0,1008.0,1008.0,111.333333333333,0.0,1.0
2013-04-09,1.77,1.78,1.73,1.78,22300,1062.0,1068.0,1038.0,1068.0,37.1666666666667,0.0,1.0
2013-04-10,1.86,2.16,1.84,1.85,1678700,1116.0,1296.0,1104.0,1110.0,2797.83333333333,0.0,1.0
2013-04-11,1.86,1.88,1.79,1.87,147900,1116.0,1128.0,1074.0,1122.0,246.5,0.0,1.0
2013-04-12,1.85,1.88,1.7999,1.8,35900,1110.0,1128.0,1079.94,1080.0,59.8333333333333,0.0,1.0
2013-04-15,1.81,1.88,1.77,1.88,110000,1086.0,1128.0,1062.0,1128.0,183.333333333333,0.0,1.0
2013-04-16,1.82,1.85,1.75,1.85,63800,1092.0,1110.0,1050.0,1110.0,106.333333333333,0.0,1.0
2013-04-17,1.88,2.0,1.82,2.0,387000,1128.0,1200.0,1092.0,1200.0,645,0.0,1.0
2013-04-18,1.82,1.89,1.75,1.89,142300,1092.0,1134.0,1050.0,1134.0,237.166666666667,0.0,1.0
2013-04-19,1.83,1.87,1.8,1.87,102600,1098.0,1122.0,1080.0,1122.0,171,0.0,1.0
2013-04-22,1.83,1.88,1.83,1.85,88000,1098.0,1128.0,1098.0,1110.0,146.666666666667,0.0,1.0
2013-04-23,1.87,1.87,1.8,1.84,144300,1122.0,1122.0,1080.0,1104.0,240.5,0.0,1.0
2013-04-24,1.86,1.9,1.82,1.84,65400,1116.0,1140.0,1092.0,1104.0,109,0.0,1.0
2013-04-25,1.91,1.92,1.81,1.88,128200,1146.0,1152.0,1086.0,1128.0,213.666666666667,0.0,1.0
2013-04-26,1.89,2.01,1.88,1.92,251500,1134.0,1206.0,1128.0,1152.0,419.166666666667,0.0,1.0
2013-04-29,1.83,1.9,1.81,1.9,102600,1098.0,1140.0,1086.0,1140.0,171,0.0,1.0
2013-04-30,1.82,1.88,1.8,1.8,42600,1092.0,1128.0,1080.0,1080.0,71,0.0,1.0
2013-05-01,1.8,1.859,1.72,1.82,149000,1080.0,1115.4,1032.0,1092.0,248.333333333333,0.0,1.0
2013-05-02,1.77,1.88,1.75,1.85,162500,1062.0,1128.0,1050.0,1110.0,270.833333333333,0.0,1.0
2013-05-03,1.77,1.85,1.76,1.812,156000,1062.0,1110.0,1056.0,1087.2,260,0.0,1.0
2013-05-06,1.77,1.8,1.75,1.79,86800,1062.0,1080.0,1050.0,1074.0,144.666666666667,0.0,1.0
2013-05-07,1.81,1.8199,1.75,1.75,78000,1086.0,1091.94,1050.0,1050.0,130,0.0,1.0
2013-05-08,1.81,1.82,1.77,1.82,15500,1086.0,1092.0,1062.0,1092.0,25.8333333333333,0.0,1.0
2013-05-09,1.8,1.82,1.77,1.82,43400,1080.0,1092.0,1062.0,1092.0,72.3333333333333,0.0,1.0
2013-05-10,1.8,1.8099,1.75,1.8015,106300,1080.0,1085.94,1050.0,1080.9,177.166666666667,0.0,1.0
2013-05-13,1.78,1.8092,1.75,1.78,137800,1068.0,1085.52,1050.0,1068.0,229.666666666667,0.0,1.0
2013-05-14,1.8,1.8,1.7701,1.78,66700,1080.0,1080.0,1062.06,1068.0,111.166666666667,0.0,1.0
2013-05-15,1.78,1.83,1.78,1.83,54900,1068.0,1098.0,1068.0,1098.0,91.5,0.0,1.0
2013-05-16,1.8,1.82,1.76,1.78,31600,1080.0,1092.0,1056.0,1068.0,52.6666666666667,0.0,1.0
2013-05-17,1.79,1.83,1.75,1.79,122500,1074.0,1098.0,1050.0,1074.0,204.166666666667,0.0,1.0
2013-05-20,1.78,1.7899,1.71,1.76,128500,1068.0,1073.94,1026.0,1056.0,214.166666666667,0.0,1.0
2013-05-21,1.75,1.78,1.74,1.78,50100,1050.0,1068.0,1044.0,1068.0,83.5,0.0,1.0
2013-05-22,1.67,1.79,1.63,1.77,203400,1002.0,1074.0,978.0,1062.0,339,0.0,1.0
2013-05-23,1.68,1.7,1.55,1.63,51500,1008.0,1020.0,930.0,978.0,85.8333333333333,0.0,1.0
2013-05-24,1.63,1.68,1.62,1.67,35700,978.0,1008.0,972.0,1002.0,59.5,0.0,1.0
2013-05-28,1.69,1.691,1.62,1.68,53900,1014.0,1014.6,972.0,1008.0,89.8333333333333,0.0,1.0
2013-05-29,1.67,1.69,1.66,1.69,43200,1002.0,1014.0,996.0,1014.0,72,0.0,1.0
2013-05-30,1.69,1.69,1.6301,1.67,58600,1014.0,1014.0,978.06,1002.0,97.6666666666667,0.0,1.0
2013-05-31,1.64,1.71,1.63,1.7,37900,984.0,1026.0,978.0,1020.0,63.1666666666667,0.0,1.0
2013-06-03,1.64,1.66,1.62,1.63,35000,984.0,996.0,972.0,978.0,58.3333333333333,0.0,1.0
2013-06-04,1.65,1.67,1.622,1.67,67100,990.0,1002.0,973.2,1002.0,111.833333333333,0.0,1.0
2013-06-05,1.58,1.6499,1.58,1.6499,77900,948.0,989.939999999999,948.0,989.939999999999,129.833333333333,0.0,1.0
2013-06-06,1.62,1.64,1.57,1.6,380700,972.0,984.0,942.0,960.0,634.5,0.0,1.0
2013-06-07,1.65,1.65,1.61,1.61,21700,990.0,990.0,966.0,966.0,36.1666666666667,0.0,1.0
2013-06-10,1.74,1.8,1.7,1.8,518200,1044.0,1080.0,1020.0,1080.0,863.666666666667,0.0,1.0
2013-06-11,1.7,1.71,1.64,1.7,56800,1020.0,1026.0,984.0,1020.0,94.6666666666667,0.0,1.0
2013-06-12,1.6301,1.71,1.63,1.71,20500,978.06,1026.0,978.0,1026.0,34.1666666666667,0.0,1.0
2013-06-13,1.6,1.65,1.59,1.59,50900,960.0,990.0,954.0,954.0,84.8333333333333,0.0,1.0
2013-06-14,1.61,1.64,1.59,1.62,22500,966.0,984.0,954.0,972.0,37.5,0.0,1.0
2013-06-17,1.64,1.7,1.61,1.65,33500,984.0,1020.0,966.0,990.0,55.8333333333333,0.0,1.0
2013-06-18,1.64,1.67,1.59,1.67,115500,984.0,1002.0,954.0,1002.0,192.5,0.0,1.0
2013-06-19,1.64,1.68,1.6001,1.63,53100,984.0,1008.0,960.06,978.0,88.5,0.0,1.0
2013-06-20,1.6006,1.67,1.6006,1.65,100200,960.36,1002.0,960.36,990.0,167,0.0,1.0
2013-06-21,1.6093,1.6613,1.6001,1.6613,6600,965.58,996.78,960.06,996.78,11,0.0,1.0
2013-06-24,1.62,1.64,1.6,1.62,41500,972.0,984.0,960.0,972.0,69.1666666666667,0.0,1.0
2013-06-25,1.61,1.62,1.5775,1.62,25400,966.0,972.0,946.5,972.0,42.3333333333333,0.0,1.0
2013-06-26,1.59,1.6,1.57,1.6,42400,954.0,960.0,942.0,960.0,70.6666666666667,0.0,1.0
2013-06-27,1.6599,1.66,1.57,1.62,179800,995.939999999999,996.0,942.0,972.0,299.666666666667,0.0,1.0
2013-06-28,1.62,1.75,1.61,1.75,84500,972.0,1050.0,966.0,1050.0,140.833333333333,0.0,1.0
2013-07-01,1.62,1.66,1.62,1.65,146800,972.0,996.0,972.0,990.0,244.666666666667,0.0,1.0
2013-07-02,1.63,1.66,1.6,1.65,96200,978.0,996.0,960.0,990.0,160.333333333333,0.0,1.0
2013-07-03,1.63,1.66,1.61,1.65,69200,978.0,996.0,966.0,990.0,115.333333333333,0.0,1.0
2013-07-05,1.66,1.67,1.61,1.64,129100,996.0,1002.0,966.0,984.0,215.166666666667,0.0,1.0
2013-07-08,1.69,1.7,1.67,1.69,157500,1014.0,1020.0,1002.0,1014.0,262.5,0.0,1.0
2013-07-09,1.75,1.75,1.69,1.72,152100,1050.0,1050.0,1014.0,1032.0,253.5,0.0,1.0
2013-07-10,1.74,1.78,1.721,1.77,50200,1044.0,1068.0,1032.6,1062.0,83.6666666666667,0.0,1.0
2013-07-11,1.76,1.79,1.749,1.75,47900,1056.0,1074.0,1049.4,1050.0,79.8333333333333,0.0,1.0
2013-07-12,1.74,1.79,1.73,1.75,26400,1044.0,1074.0,1038.0,1050.0,44,0.0,1.0
2013-07-15,1.75,1.78,1.71,1.77,63900,1050.0,1068.0,1026.0,1062.0,106.5,0.0,1.0
2013-07-16,1.81,1.85,1.75,1.76,155900,1086.0,1110.0,1050.0,1056.0,259.833333333333,0.0,1.0
2013-07-17,1.8,1.875,1.791,1.83,73300,1080.0,1125.0,1074.6,1098.0,122.166666666667,0.0,1.0
2013-07-18,1.78,1.8,1.78,1.7999,36000,1068.0,1080.0,1068.0,1079.94,60,0.0,1.0
2013-07-19,1.77,1.7899,1.769,1.7801,27400,1062.0,1073.94,1061.4,1068.06,45.6666666666667,0.0,1.0
2013-07-22,1.83,1.919,1.75,1.78,91200,1098.0,1151.4,1050.0,1068.0,152,0.0,1.0
2013-07-23,1.81,1.84,1.8,1.84,14000,1086.0,1104.0,1080.0,1104.0,23.3333333333333,0.0,1.0
2013-07-24,1.8,1.84,1.8,1.81,30000,1080.0,1104.0,1080.0,1086.0,50,0.0,1.0
2013-07-25,1.86,1.86,1.8,1.83,44800,1116.0,1116.0,1080.0,1098.0,74.6666666666667,0.0,1.0
2013-07-26,1.85,1.87,1.83,1.84,39100,1110.0,1122.0,1098.0,1104.0,65.1666666666667,0.0,1.0
2013-07-29,1.83,1.85,1.82,1.82,38100,1098.0,1110.0,1092.0,1092.0,63.5,0.0,1.0
2013-07-30,1.8,1.83,1.8,1.82,18300,1080.0,1098.0,1080.0,1092.0,30.5,0.0,1.0
2013-07-31,1.82,1.82,1.7984,1.8,110200,1092.0,1092.0,1079.04,1080.0,183.666666666667,0.0,1.0
2013-08-01,1.85,1.87,1.838,1.85,15800,1110.0,1122.0,1102.8,1110.0,26.3333333333333,0.0,1.0
2013-08-02,1.84,1.86,1.84,1.84,27800,1104.0,1116.0,1104.0,1104.0,46.3333333333333,0.0,1.0
2013-08-05,1.84,1.8899,1.83,1.86,140400,1104.0,1133.94,1098.0,1116.0,234,0.0,1.0
2013-08-06,1.86,1.8899,1.79,1.88,44600,1116.0,1133.94,1074.0,1128.0,74.3333333333333,0.0,1.0
2013-08-07,1.89,1.92,1.81,1.8314,78100,1134.0,1152.0,1086.0,1098.84,130.166666666667,0.0,1.0
2013-08-08,1.8701,1.892,1.8501,1.87,14200,1122.06,1135.2,1110.06,1122.0,23.6666666666667,0.0,1.0
2013-08-09,1.87,1.8999,1.87,1.871,9100,1122.0,1139.94,1122.0,1122.6,15.1666666666667,0.0,1.0
2013-08-12,1.92,1.92,1.87,1.87,33400,1152.0,1152.0,1122.0,1122.0,55.6666666666667,0.0,1.0
2013-08-13,1.95,2.06,1.9,1.9,156600,1170.0,1236.0,1140.0,1140.0,261,0.0,1.0
2013-08-14,2.0,2.04,1.99,2.04,153800,1200.0,1224.0,1194.0,1224.0,256.333333333333,0.0,1.0
2013-08-15,2.01,2.01,1.95,2.01,23100,1206.0,1206.0,1170.0,1206.0,38.5,0.0,1.0
2013-08-16,1.9599,2.03,1.95,2.03,43300,1175.94,1218.0,1170.0,1218.0,72.1666666666667,0.0,1.0
2013-08-19,2.13,2.18,2.06,2.07,655500,1278.0,1308.0,1236.0,1242.0,1092.5,0.0,1.0
2013-08-20,2.29,2.4,2.23,2.32,744800,1374.0,1440.0,1338.0,1392.0,1241.33333333333,0.0,1.0
2013-08-21,2.24,2.28,2.2,2.25,125200,1344.0,1368.0,1320.0,1350.0,208.666666666667,0.0,1.0
2013-08-22,2.28,2.32,2.22,2.29,57600,1368.0,1392.0,1332.0,1374.0,96,0.0,1.0
2013-08-23,2.16,2.28,2.05,2.26,129400,1296.0,1368.0,1230.0,1356.0,215.666666666667,0.0,1.0
2013-08-26,2.09,2.11,2.04,2.09,84400,1254.0,1266.0,1224.0,1254.0,140.666666666667,0.0,1.0
2013-08-27,1.9,1.98,1.89,1.98,297000,1140.0,1188.0,1134.0,1188.0,495,0.0,1.0
2013-08-28,1.94,1.94,1.89,1.89,39500,1164.0,1164.0,1134.0,1134.0,65.8333333333333,0.0,1.0
2013-08-29,1.922,1.95,1.9,1.93,45300,1153.2,1170.0,1140.0,1158.0,75.5,0.0,1.0
2013-08-30,1.89,1.95,1.88,1.9101,29600,1134.0,1170.0,1128.0,1146.06,49.3333333333333,0.0,1.0
2013-09-03,1.94,2.04,1.93,1.99,110600,1164.0,1224.0,1158.0,1194.0,184.333333333333,0.0,1.0
2013-09-04,1.97,2.04,1.96,1.96,68400,1182.0,1224.0,1176.0,1176.0,114,0.0,1.0
2013-09-05,2.05,2.0564,1.93,1.93,84400,1230.0,1233.84,1158.0,1158.0,140.666666666667,0.0,1.0
2013-09-06,2.09,2.15,1.9925,2.07,58200,1254.0,1290.0,1195.5,1242.0,97,0.0,1.0
2013-09-09,2.3,2.44,2.18,2.32,1007200,1380.0,1464.0,1308.0,1392.0,1678.66666666667,0.0,1.0
2013-09-10,2.3,2.43,2.23,2.43,214500,1380.0,1458.0,1338.0,1458.0,357.5,0.0,1.0
2013-09-11,2.25,2.33,2.2,2.27,129500,1350.0,1398.0,1320.0,1362.0,215.833333333333,0.0,1.0
2013-09-12,2.23,2.2799,2.2,2.276,50700,1338.0,1367.94,1320.0,1365.6,84.5,0.0,1.0
2013-09-13,2.15,2.2399,2.15,2.2201,132800,1290.0,1343.94,1290.0,1332.06,221.333333333333,0.0,1.0
2013-09-16,2.22,2.27,2.18,2.21,81600,1332.0,1362.0,1308.0,1326.0,136,0.0,1.0
2013-09-17,2.24,2.3499,2.22,2.27,73600,1344.0,1409.94,1332.0,1362.0,122.666666666667,0.0,1.0
2013-09-18,2.22,2.3,2.18,2.2101,38500,1332.0,1380.0,1308.0,1326.06,64.1666666666667,0.0,1.0
2013-09-19,2.27,2.29,2.23,2.23,41100,1362.0,1374.0,1338.0,1338.0,68.5,0.0,1.0
2013-09-20,2.25,2.29,2.25,2.289,34000,1350.0,1374.0,1350.0,1373.4,56.6666666666667,0.0,1.0
2013-09-23,2.17,2.26,2.16,2.26,53000,1302.0,1356.0,1296.0,1356.0,88.3333333333333,0.0,1.0
2013-09-24,2.16,2.25,2.15,2.25,24200,1296.0,1350.0,1290.0,1350.0,40.3333333333333,0.0,1.0
2013-09-25,2.16,2.19,2.16,2.1892,17500,1296.0,1314.0,1296.0,1313.52,29.1666666666667,0.0,1.0
2013-09-26,2.16,2.23,2.16,2.16,17300,1296.0,1338.0,1296.0,1296.0,28.8333333333333,0.0,1.0
2013-09-27,2.23,2.3,2.16,2.16,53200,1338.0,1380.0,1296.0,1296.0,88.6666666666667,0.0,1.0
2013-09-30,2.19,2.261,2.19,2.2,31200,1314.0,1356.6,1314.0,1320.0,52,0.0,1.0
2013-10-01,2.23,2.25,2.2001,2.24,84900,1338.0,1350.0,1320.06,1344.0,141.5,0.0,1.0
2013-10-02,2.44,2.6,2.24,2.24,388000,1464.0,1560.0,1344.0,1344.0,646.666666666667,0.0,1.0
2013-10-03,2.68,2.73,2.33,2.45,305400,1608.0,1638.0,1398.0,1470.0,509,0.0,1.0
2013-10-04,2.59,2.73,2.52,2.73,150700,1554.0,1638.0,1512.0,1638.0,251.166666666667,0.0,1.0
2013-10-07,2.66,2.79,2.61,2.65,250200,1596.0,1674.0,1566.0,1590.0,417,0.0,1.0
2013-10-08,2.8,3.09,2.61,2.9,910400,1680.0,1854.0,1566.0,1740.0,1517.33333333333,0.0,1.0
2013-10-09,2.92,2.92,2.79,2.88,198400,1752.0,1752.0,1674.0,1728.0,330.666666666667,0.0,1.0
2013-10-10,2.91,3.0,2.9,3.0,120800,1746.0,1800.0,1740.0,1800.0,201.333333333333,0.0,1.0
2013-10-11,2.98,2.98,2.9,2.91,113000,1788.0,1788.0,1740.0,1746.0,188.333333333333,0.0,1.0
2013-10-14,2.78,2.97,2.6501,2.96,179800,1668.0,1782.0,1590.06,1776.0,299.666666666667,0.0,1.0
2013-10-15,2.765,2.8,2.71,2.78,66300,1659.0,1680.0,1626.0,1668.0,110.5,0.0,1.0
2013-10-16,2.74,2.82,2.721,2.8,61200,1644.0,1692.0,1632.6,1680.0,102,0.0,1.0
2013-10-17,2.7999,2.845,2.75,2.84,86900,1679.94,1707.0,1650.0,1704.0,144.833333333333,0.0,1.0
2013-10-18,2.81,2.82,2.73,2.7801,53500,1686.0,1692.0,1638.0,1668.06,89.1666666666667,0.0,1.0
2013-10-21,2.83,2.9,2.8099,2.86,70600,1698.0,1740.0,1685.94,1716.0,117.666666666667,0.0,1.0
2013-10-22,2.88,2.9199,2.79,2.83,67500,1728.0,1751.94,1674.0,1698.0,112.5,0.0,1.0
2013-10-23,2.77,2.8399,2.76,2.79,52700,1662.0,1703.94,1656.0,1674.0,87.8333333333333,0.0,1.0
2013-10-24,2.65,2.74,2.6,2.73,149700,1590.0,1644.0,1560.0,1638.0,249.5,0.0,1.0
2013-10-25,2.65,2.75,2.6025,2.7,39000,1590.0,1650.0,1561.5,1620.0,65,0.0,1.0
2013-10-28,2.75,2.77,2.69,2.73,38900,1650.0,1662.0,1614.0,1638.0,64.8333333333333,0.0,1.0
2013-10-29,2.72,2.8,2.6501,2.73,39100,1632.0,1680.0,1590.06,1638.0,65.1666666666667,0.0,1.0
2013-10-30,2.58,2.6399,2.55,2.63,108000,1548.0,1583.94,1530.0,1578.0,180,0.0,1.0
2013-10-31,2.51,2.6,2.48,2.58,70400,1506.0,1560.0,1488.0,1548.0,117.333333333333,0.0,1.0
2013-11-01,2.6,2.6,2.38,2.48,40400,1560.0,1560.0,1428.0,1488.0,67.3333333333333,0.0,1.0
2013-11-04,2.65,2.689,2.62,2.65,112300,1590.0,1613.4,1572.0,1590.0,187.166666666667,0.0,1.0
2013-11-05,2.61,2.7,2.5199,2.7,62700,1566.0,1620.0,1511.94,1620.0,104.5,0.0,1.0
2013-11-06,2.6268,2.7,2.55,2.7,73000,1576.08,1620.0,1530.0,1620.0,121.666666666667,0.0,1.0
2013-11-07,2.5,2.6,2.48,2.6,94400,1500.0,1560.0,1488.0,1560.0,157.333333333333,0.0,1.0
2013-11-08,2.55,2.689,2.5,2.689,24700,1530.0,1613.4,1500.0,1613.4,41.1666666666667,0.0,1.0
2013-11-11,2.56,2.62,2.51,2.62,56900,1536.0,1572.0,1506.0,1572.0,94.8333333333333,0.0,1.0
2013-11-12,2.56,2.58,2.52,2.58,48200,1536.0,1548.0,1512.0,1548.0,80.3333333333333,0.0,1.0
2013-11-13,2.54,2.58,2.46,2.5101,61600,1524.0,1548.0,1476.0,1506.06,102.666666666667,0.0,1.0
2013-11-14,2.5,2.56,2.48,2.52,37800,1500.0,1536.0,1488.0,1512.0,63,0.0,1.0
2013-11-15,2.57,2.57,2.45,2.45,37100,1542.0,1542.0,1470.0,1470.0,61.8333333333333,0.0,1.0
2013-11-18,2.78,2.8001,2.6,2.62,149500,1668.0,1680.06,1560.0,1572.0,249.166666666667,0.0,1.0
2013-11-19,2.82,2.9,2.76,2.87,177900,1692.0,1740.0,1656.0,1722.0,296.5,0.0,1.0
2013-11-20,2.63,2.77,2.6,2.75,158500,1578.0,1662.0,1560.0,1650.0,264.166666666667,0.0,1.0
2013-11-21,2.6499,2.65,2.55,2.6,51800,1589.94,1590.0,1530.0,1560.0,86.3333333333333,0.0,1.0
2013-11-22,2.58,2.68,2.48,2.68,110700,1548.0,1608.0,1488.0,1608.0,184.5,0.0,1.0
2013-11-25,2.59,2.6,2.51,2.58,52500,1554.0,1560.0,1506.0,1548.0,87.5,0.0,1.0
2013-11-26,2.7,2.77,2.63,2.77,160300,1620.0,1662.0,1578.0,1662.0,267.166666666667,0.0,1.0
2013-11-27,2.64,2.69,2.6,2.69,20200,1584.0,1614.0,1560.0,1614.0,33.6666666666667,0.0,1.0
2013-11-29,2.66,2.69,2.6165,2.65,23900,1596.0,1614.0,1569.9,1590.0,39.8333333333333,0.0,1.0
2013-12-02,2.63,2.63,2.48,2.61,55900,1578.0,1578.0,1488.0,1566.0,93.1666666666667,0.0,1.0
2013-12-03,2.6,2.61,2.545,2.601,25300,1560.0,1566.0,1527.0,1560.6,42.1666666666667,0.0,1.0
2013-12-04,2.6,2.61,2.54,2.56,14400,1560.0,1566.0,1524.0,1536.0,24,0.0,1.0
2013-12-05,2.56,2.65,2.5,2.6,53900,1536.0,1590.0,1500.0,1560.0,89.8333333333333,0.0,1.0
2013-12-06,2.59,2.599,2.48,2.59,72700,1554.0,1559.4,1488.0,1554.0,121.166666666667,0.0,1.0
2013-12-09,2.57,2.639,2.5401,2.639,36700,1542.0,1583.4,1524.06,1583.4,61.1666666666667,0.0,1.0
2013-12-10,2.67,2.82,2.67,2.8,218100,1602.0,1692.0,1602.0,1680.0,363.5,0.0,1.0
2013-12-11,2.64,2.74,2.57,2.74,74400,1584.0,1644.0,1542.0,1644.0,124,0.0,1.0
2013-12-12,2.53,2.59,2.52,2.56,45900,1518.0,1554.0,1512.0,1536.0,76.5,0.0,1.0
2013-12-13,2.55,2.65,2.51,2.53,79300,1530.0,1590.0,1506.0,1518.0,132.166666666667,0.0,1.0
2013-12-16,2.93,3.34,2.82,3.3,2374500,1758.0,2004.0,1692.0,1980.0,3957.5,0.0,1.0
2013-12-17,2.74,2.88,2.7,2.88,352700,1644.0,1728.0,1620.0,1728.0,587.833333333333,0.0,1.0
2013-12-18,2.77,2.86,2.7,2.79,120600,1662.0,1716.0,1620.0,1674.0,201,0.0,1.0
2013-12-19,2.78,2.83,2.67,2.8,72500,1668.0,1698.0,1602.0,1680.0,120.833333333333,0.0,1.0
2013-12-20,2.76,2.77,2.72,2.77,91600,1656.0,1662.0,1632.0,1662.0,152.666666666667,0.0,1.0
2013-12-23,2.86,2.88,2.79,2.8,128500,1716.0,1728.0,1674.0,1680.0,214.166666666667,0.0,1.0
2013-12-24,2.91,2.98,2.86,2.95,98800,1746.0,1788.0,1716.0,1770.0,164.666666666667,0.0,1.0
2013-12-26,2.96,2.98,2.9101,2.92,68300,1776.0,1788.0,1746.06,1752.0,113.833333333333,0.0,1.0
2013-12-27,2.88,2.96,2.83,2.94,96300,1728.0,1776.0,1698.0,1764.0,160.5,0.0,1.0
2013-12-30,2.79,2.8299,2.74,2.74,90200,1674.0,1697.94,1644.0,1644.0,150.333333333333,0.0,1.0
2013-12-31,2.81,2.87,2.8,2.8,52100,1686.0,1722.0,1680.0,1680.0,86.8333333333333,0.0,1.0
2014-01-02,2.9,2.9401,2.85,2.85,115900,1740.0,1764.06,1710.0,1710.0,193.166666666667,0.0,1.0
2014-01-03,2.91,2.9399,2.86,2.93,34300,1746.0,1763.94,1716.0,1758.0,57.1666666666667,0.0,1.0
2014-01-06,2.88,2.91,2.84,2.91,63700,1728.0,1746.0,1704.0,1746.0,106.166666666667,0.0,1.0
2014-01-07,2.9,2.94,2.8,2.94,60600,1740.0,1764.0,1680.0,1764.0,101,0.0,1.0
2014-01-08,2.84,3.07,2.75,3.0,433400,1704.0,1842.0,1650.0,1800.0,722.333333333333,0.0,1.0
2014-01-09,2.86,2.9099,2.8302,2.87,43200,1716.0,1745.94,1698.12,1722.0,72,0.0,1.0
2014-01-10,2.78,2.8693,2.71,2.85,88900,1668.0,1721.58,1626.0,1710.0,148.166666666667,0.0,1.0
2014-01-13,2.88,3.0,2.84,2.84,187100,1728.0,1800.0,1704.0,1704.0,311.833333333333,0.0,1.0
2014-01-14,2.9101,2.98,2.89,2.95,88800,1746.06,1788.0,1734.0,1770.0,148,0.0,1.0
2014-01-15,2.95,2.98,2.82,2.93,63800,1770.0,1788.0,1692.0,1758.0,106.333333333333,0.0,1.0
2014-01-16,2.97,2.9898,2.8201,2.98,73900,1782.0,1793.88,1692.06,1788.0,123.166666666667,0.0,1.0
2014-01-17,2.99,3.0,2.96,2.99,96800,1794.0,1800.0,1776.0,1794.0,161.333333333333,0.0,1.0
2014-01-21,2.9,3.0,2.8099,3.0,222600,1740.0,1800.0,1685.94,1800.0,371,0.0,1.0
2014-01-22,2.93,2.98,2.87,2.88,78200,1758.0,1788.0,1722.0,1728.0,130.333333333333,0.0,1.0
2014-01-23,3.07,3.1199,2.97,3.01,306300,1842.0,1871.94,1782.0,1806.0,510.5,0.0,1.0
2014-01-24,2.99,3.12,2.95,3.12,90100,1794.0,1872.0,1770.0,1872.0,150.166666666667,0.0,1.0
2014-01-27,2.86,2.97,2.74,2.9,177500,1716.0,1782.0,1644.0,1740.0,295.833333333333,0.0,1.0
2014-01-28,2.87,2.91,2.7601,2.91,16300,1722.0,1746.0,1656.06,1746.0,27.1666666666667,0.0,1.0
2014-01-29,2.87,2.87,2.78,2.85,31000,1722.0,1722.0,1668.0,1710.0,51.6666666666667,0.0,1.0
2014-01-30,2.92,2.98,2.85,2.87,34700,1752.0,1788.0,1710.0,1722.0,57.8333333333333,0.0,1.0
2014-01-31,2.92,2.97,2.84,2.84,35500,1752.0,1782.0,1704.0,1704.0,59.1666666666667,0.0,1.0
2014-02-03,2.81,2.91,2.768,2.89,84800,1686.0,1746.0,1660.8,1734.0,141.333333333333,0.0,1.0
2014-02-04,2.8,2.83,2.78,2.79,53400,1680.0,1698.0,1668.0,1674.0,89,0.0,1.0
2014-02-05,2.82,2.88,2.72,2.8108,93700,1692.0,1728.0,1632.0,1686.48,156.166666666667,0.0,1.0
2014-02-06,2.76,2.845,2.75,2.819,57000,1656.0,1707.0,1650.0,1691.4,95,0.0,1.0
2014-02-07,2.92,2.98,2.74,2.8199,48100,1752.0,1788.0,1644.0,1691.94,80.1666666666667,0.0,1.0
2014-02-10,2.91,2.96,2.85,2.96,46100,1746.0,1776.0,1710.0,1776.0,76.8333333333333,0.0,1.0
2014-02-11,2.92,2.92,2.84,2.8999,18000,1752.0,1752.0,1704.0,1739.94,30,0.0,1.0
2014-02-12,2.82,3.09,2.7501,3.05,615300,1692.0,1854.0,1650.06,1830.0,1025.5,0.0,1.0
2014-02-13,2.79,2.91,2.76,2.91,131600,1674.0,1746.0,1656.0,1746.0,219.333333333333,0.0,1.0
2014-02-14,2.84,2.84,2.76,2.76,56800,1704.0,1704.0,1656.0,1656.0,94.6666666666667,0.0,1.0
2014-02-18,2.93,2.95,2.85,2.88,77100,1758.0,1770.0,1710.0,1728.0,128.5,0.0,1.0
2014-02-19,2.86,2.92,2.8401,2.92,25600,1716.0,1752.0,1704.06,1752.0,42.6666666666667,0.0,1.0
2014-02-20,2.78,2.899,2.76,2.87,52300,1668.0,1739.4,1656.0,1722.0,87.1666666666667,0.0,1.0
2014-02-21,2.81,2.83,2.79,2.81,19000,1686.0,1698.0,1674.0,1686.0,31.6666666666667,0.0,1.0
2014-02-24,2.851,2.86,2.8,2.81,57200,1710.6,1716.0,1680.0,1686.0,95.3333333333333,0.0,1.0
2014-02-25,2.82,2.85,2.8099,2.82,45300,1692.0,1710.0,1685.94,1692.0,75.5,0.0,1.0
2014-02-26,2.86,2.93,2.831,2.84,37000,1716.0,1758.0,1698.6,1704.0,61.6666666666667,0.0,1.0
2014-02-27,2.98,2.99,2.8599,2.86,94600,1788.0,1794.0,1715.94,1716.0,157.666666666667,0.0,1.0
2014-02-28,3.01,3.08,2.98,3.0,76300,1806.0,1848.0,1788.0,1800.0,127.166666666667,0.0,1.0
2014-03-03,2.92,3.03,2.86,2.86,83200,1752.0,1818.0,1716.0,1716.0,138.666666666667,0.0,1.0
2014-03-04,2.54,2.56,2.5,2.55,4583300,1524.0,1536.0,1500.0,1530.0,7638.83333333333,0.0,1.0
2014-03-05,2.54,2.6,2.53,2.6,865800,1524.0,1560.0,1518.0,1560.0,1443,0.0,1.0
2014-03-06,2.51,2.57,2.49,2.57,684200,1506.0,1542.0,1494.0,1542.0,1140.33333333333,0.0,1.0
2014-03-07,2.49,2.5182,2.46,2.51,413400,1494.0,1510.92,1476.0,1506.0,689,0.0,1.0
2014-03-10,2.56,2.59,2.52,2.55,675500,1536.0,1554.0,1512.0,1530.0,1125.83333333333,0.0,1.0
2014-03-11,2.52,2.58,2.4701,2.58,354400,1512.0,1548.0,1482.06,1548.0,590.666666666667,0.0,1.0
2014-03-12,2.52,2.5499,2.48,2.52,252400,1512.0,1529.94,1488.0,1512.0,420.666666666667,0.0,1.0
2014-03-13,2.51,2.56,2.47,2.53,238800,1506.0,1536.0,1482.0,1518.0,398,0.0,1.0
2014-03-14,2.48,2.53,2.45,2.47,182900,1488.0,1518.0,1470.0,1482.0,304.833333333333,0.0,1.0
2014-03-17,2.49,2.52,2.45,2.5,218100,1494.0,1512.0,1470.0,1500.0,363.5,0.0,1.0
2014-03-18,2.52,2.52,2.49,2.49,150900,1512.0,1512.0,1494.0,1494.0,251.5,0.0,1.0
2014-03-19,2.5,2.55,2.49,2.55,240700,1500.0,1530.0,1494.0,1530.0,401.166666666667,0.0,1.0
2014-03-20,2.52,2.52,2.4801,2.51,114200,1512.0,1512.0,1488.06,1506.0,190.333333333333,0.0,1.0
2014-03-21,2.46,2.52,2.445,2.51,168400,1476.0,1512.0,1467.0,1506.0,280.666666666667,0.0,1.0
2014-03-24,2.38,2.49,2.33,2.49,406600,1428.0,1494.0,1398.0,1494.0,677.666666666667,0.0,1.0
2014-03-25,2.34,2.4099,2.3,2.37,250300,1404.0,1445.94,1380.0,1422.0,417.166666666667,0.0,1.0
2014-03-26,2.29,2.37,2.21,2.34,190300,1374.0,1422.0,1326.0,1404.0,317.166666666667,0.0,1.0
2014-03-27,2.27,2.28,2.2,2.27,146500,1362.0,1368.0,1320.0,1362.0,244.166666666667,0.0,1.0
2014-03-28,2.21,2.32,2.15,2.29,207700,1326.0,1392.0,1290.0,1374.0,346.166666666667,0.0,1.0
2014-03-31,2.23,2.2501,2.14,2.2,144200,1338.0,1350.06,1284.0,1320.0,240.333333333333,0.0,1.0
2014-04-01,2.27,2.33,2.1801,2.25,282500,1362.0,1398.0,1308.06,1350.0,470.833333333333,0.0,1.0
2014-04-02,2.25,2.27,2.21,2.25,89900,1350.0,1362.0,1326.0,1350.0,149.833333333333,0.0,1.0
2014-04-03,2.24,2.26,2.2,2.26,99800,1344.0,1356.0,1320.0,1356.0,166.333333333333,0.0,1.0
2014-04-04,2.16,2.258,2.11,2.22,198800,1296.0,1354.8,1266.0,1332.0,331.333333333333,0.0,1.0
2014-04-07,2.16,2.28,2.14,2.22,98700,1296.0,1368.0,1284.0,1332.0,164.5,0.0,1.0
2014-04-08,2.21,2.22,2.141,2.19,113400,1326.0,1332.0,1284.6,1314.0,189,0.0,1.0
2014-04-09,2.21,2.24,2.17,2.19,32600,1326.0,1344.0,1302.0,1314.0,54.3333333333333,0.0,1.0
2014-04-10,2.17,2.25,2.14,2.25,137300,1302.0,1350.0,1284.0,1350.0,228.833333333333,0.0,1.0
2014-04-11,2.08,2.1652,2.02,2.15,328800,1248.0,1299.12,1212.0,1290.0,548,0.0,1.0
2014-04-14,2.02,2.13,2.02,2.05,138900,1212.0,1278.0,1212.0,1230.0,231.5,0.0,1.0
2014-04-15,2.0,2.06,1.84,2.03,419100,1200.0,1236.0,1104.0,1218.0,698.5,0.0,1.0
2014-04-16,2.03,2.05,1.87,2.04,71700,1218.0,1230.0,1122.0,1224.0,119.5,0.0,1.0
2014-04-17,2.04,2.05,1.99,2.04,70400,1224.0,1230.0,1194.0,1224.0,117.333333333333,0.0,1.0
2014-04-21,2.05,2.05,2.0102,2.03,22600,1230.0,1230.0,1206.12,1218.0,37.6666666666667,0.0,1.0
2014-04-22,2.12,2.16,2.05,2.05,79200,1272.0,1296.0,1230.0,1230.0,132,0.0,1.0
2014-04-23,2.1,2.12,2.03,2.1199,36400,1260.0,1272.0,1218.0,1271.94,60.6666666666667,0.0,1.0
2014-04-24,2.0733,2.0999,2.0501,2.0501,9200,1243.98,1259.94,1230.06,1230.06,15.3333333333333,0.0,1.0
2014-04-25,2.05,2.18,2.05,2.12,73200,1230.0,1308.0,1230.0,1272.0,122,0.0,1.0
2014-04-28,2.05,2.0601,1.999,2.06,48100,1230.0,1236.06,1199.4,1236.0,80.1666666666667,0.0,1.0
2014-04-29,2.06,2.07,2.03,2.03,27000,1236.0,1242.0,1218.0,1218.0,45,0.0,1.0
2014-04-30,2.02,2.079,1.91,2.0399,33600,1212.0,1247.4,1146.0,1223.94,56,0.0,1.0
2014-05-01,2.04,2.1099,2.0,2.0001,8300,1224.0,1265.94,1200.0,1200.06,13.8333333333333,0.0,1.0
2014-05-02,2.0,2.0499,1.98,2.0499,29700,1200.0,1229.94,1188.0,1229.94,49.5,0.0,1.0
2014-05-05,2.13,2.17,1.99,2.01,96300,1278.0,1302.0,1194.0,1206.0,160.5,0.0,1.0
2014-05-06,2.08,2.15,2.07,2.15,32300,1248.0,1290.0,1242.0,1290.0,53.8333333333333,0.0,1.0
2014-05-07,2.0,2.0599,1.99,2.03,32500,1200.0,1235.94,1194.0,1218.0,54.1666666666667,0.0,1.0
2014-05-08,1.96,2.04,1.96,1.98,54400,1176.0,1224.0,1176.0,1188.0,90.6666666666667,0.0,1.0
2014-05-09,1.96,2.0,1.9401,1.99,31800,1176.0,1200.0,1164.06,1194.0,53,0.0,1.0
2014-05-12,2.05,2.05,2.0,2.01,43900,1230.0,1230.0,1200.0,1206.0,73.1666666666667,0.0,1.0
2014-05-13,2.01,2.1,1.97,2.08,55200,1206.0,1260.0,1182.0,1248.0,92,0.0,1.0
2014-05-14,2.0,2.0201,1.95,1.98,37000,1200.0,1212.06,1170.0,1188.0,61.6666666666667,0.0,1.0
2014-05-15,2.0,2.047,1.975,1.98,15800,1200.0,1228.2,1185.0,1188.0,26.3333333333333,0.0,1.0
2014-05-16,2.0,2.02,1.98,1.98,24500,1200.0,1212.0,1188.0,1188.0,40.8333333333333,0.0,1.0
2014-05-19,2.02,2.03,1.92,2.02,50900,1212.0,1218.0,1152.0,1212.0,84.8333333333333,0.0,1.0
2014-05-20,1.97,2.01,1.92,2.01,318000,1182.0,1206.0,1152.0,1206.0,530,0.0,1.0
2014-05-21,1.96,1.995,1.92,1.92,15600,1176.0,1197.0,1152.0,1152.0,26,0.0,1.0
2014-05-22,1.94,2.0,1.94,1.96,29700,1164.0,1200.0,1164.0,1176.0,49.5,0.0,1.0
2014-05-23,1.99,2.0199,1.97,2.0199,12000,1194.0,1211.94,1182.0,1211.94,20,0.0,1.0
2014-05-27,1.995,2.0399,1.99,2.0,216600,1197.0,1223.94,1194.0,1200.0,361,0.0,1.0
2014-05-28,2.08,2.1,2.0,2.0,28100,1248.0,1260.0,1200.0,1200.0,46.8333333333333,0.0,1.0
2014-05-29,2.19,2.2,2.0,2.05,90200,1314.0,1320.0,1200.0,1230.0,150.333333333333,0.0,1.0
2014-05-30,2.08,2.24,2.05,2.22,64500,1248.0,1344.0,1230.0,1332.0,107.5,0.0,1.0
2014-06-02,2.01,2.07,2.0,2.07,49400,1206.0,1242.0,1200.0,1242.0,82.3333333333333,0.0,1.0
2014-06-03,2.0,2.0799,2.0,2.0799,385500,1200.0,1247.94,1200.0,1247.94,642.5,0.0,1.0
2014-06-04,2.011,2.034,2.0,2.02,33500,1206.6,1220.4,1200.0,1212.0,55.8333333333333,0.0,1.0
2014-06-05,2.05,2.06,2.0,2.0,10000,1230.0,1236.0,1200.0,1200.0,16.6666666666667,0.0,1.0
2014-06-06,2.06,2.07,2.0,2.0,27400,1236.0,1242.0,1200.0,1200.0,45.6666666666667,0.0,1.0
2014-06-09,2.11,2.24,2.0,2.09,395200,1266.0,1344.0,1200.0,1254.0,658.666666666667,0.0,1.0
2014-06-10,2.19,2.3618,2.15,2.31,959500,1314.0,1417.08,1290.0,1386.0,1599.16666666667,0.0,1.0
2014-06-11,2.16,2.27,2.11,2.27,247900,1296.0,1362.0,1266.0,1362.0,413.166666666667,0.0,1.0
2014-06-12,2.24,2.24,2.11,2.11,151800,1344.0,1344.0,1266.0,1266.0,253,0.0,1.0
2014-06-13,2.23,2.24,2.21,2.24,59600,1338.0,1344.0,1326.0,1344.0,99.3333333333333,0.0,1.0
2014-06-16,2.24,2.2699,2.19,2.25,93000,1344.0,1361.94,1314.0,1350.0,155,0.0,1.0
2014-06-17,2.1801,2.22,2.16,2.2,65600,1308.06,1332.0,1296.0,1320.0,109.333333333333,0.0,1.0
2014-06-18,2.19,2.22,2.11,2.2199,15000,1314.0,1332.0,1266.0,1331.94,25,0.0,1.0
2014-06-19,2.14,2.19,2.09,2.16,71600,1284.0,1314.0,1254.0,1296.0,119.333333333333,0.0,1.0
2014-06-20,2.16,2.19,2.15,2.1899,25200,1296.0,1314.0,1290.0,1313.94,42,0.0,1.0
2014-06-23,2.16,2.17,2.01,2.17,38200,1296.0,1302.0,1206.0,1302.0,63.6666666666667,0.0,1.0
2014-06-24,2.0801,2.16,2.08,2.16,76400,1248.06,1296.0,1248.0,1296.0,127.333333333333,0.0,1.0
2014-06-25,2.11,2.13,2.03,2.05,13800,1266.0,1278.0,1218.0,1230.0,23,0.0,1.0
2014-06-26,2.1101,2.15,2.07,2.12,10500,1266.06,1290.0,1242.0,1272.0,17.5,0.0,1.0
2014-06-27,2.1,2.1,2.08,2.0962,23000,1260.0,1260.0,1248.0,1257.72,38.3333333333333,0.0,1.0
2014-06-30,2.08,2.11,2.0205,2.07,18500,1248.0,1266.0,1212.3,1242.0,30.8333333333333,0.0,1.0
2014-07-01,2.06,2.0901,2.04,2.07,36100,1236.0,1254.06,1224.0,1242.0,60.1666666666667,0.0,1.0
2014-07-02,2.13,2.19,2.09,2.11,286200,1278.0,1314.0,1254.0,1266.0,477,0.0,1.0
2014-07-03,2.1105,2.16,2.1,2.16,28900,1266.3,1296.0,1260.0,1296.0,48.1666666666667,0.0,1.0
2014-07-07,2.19,2.21,2.11,2.13,284900,1314.0,1326.0,1266.0,1278.0,474.833333333333,0.0,1.0
2014-07-08,2.14,2.19,2.08,2.19,244700,1284.0,1314.0,1248.0,1314.0,407.833333333333,0.0,1.0
2014-07-09,2.09,2.15,2.08,2.15,63100,1254.0,1290.0,1248.0,1290.0,105.166666666667,0.0,1.0
2014-07-10,2.04,2.06,2.0,2.05,96700,1224.0,1236.0,1200.0,1230.0,161.166666666667,0.0,1.0
2014-07-11,2.06,2.09,2.01,2.02,40400,1236.0,1254.0,1206.0,1212.0,67.3333333333333,0.0,1.0
2014-07-14,2.07,2.08,2.02,2.08,24600,1242.0,1248.0,1212.0,1248.0,41,0.0,1.0
2014-07-15,2.05,2.11,2.05,2.0999,19700,1230.0,1266.0,1230.0,1259.94,32.8333333333333,0.0,1.0
2014-07-16,2.06,2.13,2.0,2.13,187000,1236.0,1278.0,1200.0,1278.0,311.666666666667,0.0,1.0
2014-07-17,2.02,2.06,2.0,2.03,50000,1212.0,1236.0,1200.0,1218.0,83.3333333333333,0.0,1.0
2014-07-18,2.0,2.01,1.94,2.01,59800,1200.0,1206.0,1164.0,1206.0,99.6666666666667,0.0,1.0
2014-07-21,1.95,2.01,1.93,1.99,43700,1170.0,1206.0,1158.0,1194.0,72.8333333333333,0.0,1.0
2014-07-22,1.93,2.0,1.93,1.95,64500,1158.0,1200.0,1158.0,1170.0,107.5,0.0,1.0
2014-07-23,1.97,1.9799,1.92,1.93,66800,1182.0,1187.94,1152.0,1158.0,111.333333333333,0.0,1.0
2014-07-24,1.94,1.97,1.92,1.95,34500,1164.0,1182.0,1152.0,1170.0,57.5,0.0,1.0
2014-07-25,1.93,1.9499,1.91,1.91,31500,1158.0,1169.94,1146.0,1146.0,52.5,0.0,1.0
2014-07-28,1.9399,1.97,1.85,1.95,75100,1163.94,1182.0,1110.0,1170.0,125.166666666667,0.0,1.0
2014-07-29,1.91,2.0,1.9,1.95,27500,1146.0,1200.0,1140.0,1170.0,45.8333333333333,0.0,1.0
2014-07-30,1.87,1.94,1.8501,1.94,122500,1122.0,1164.0,1110.06,1164.0,204.166666666667,0.0,1.0
2014-07-31,1.79,1.9101,1.78,1.9,149200,1074.0,1146.06,1068.0,1140.0,248.666666666667,0.0,1.0
2014-08-01,1.81,1.9174,1.75,1.78,103400,1086.0,1150.44,1050.0,1068.0,172.333333333333,0.0,1.0
2014-08-04,1.74,1.89,1.71,1.85,124700,1044.0,1134.0,1026.0,1110.0,207.833333333333,0.0,1.0
2014-08-05,1.79,1.81,1.75,1.75,75500,1074.0,1086.0,1050.0,1050.0,125.833333333333,0.0,1.0
2014-08-06,1.77,1.85,1.72,1.78,45300,1062.0,1110.0,1032.0,1068.0,75.5,0.0,1.0
2014-08-07,1.74,1.84,1.74,1.8,33900,1044.0,1104.0,1044.0,1080.0,56.5,0.0,1.0
2014-08-08,1.7,1.78,1.65,1.74,276600,1020.0,1068.0,990.0,1044.0,461,0.0,1.0
2014-08-11,1.82,1.87,1.76,1.8,134800,1092.0,1122.0,1056.0,1080.0,224.666666666667,0.0,1.0
2014-08-12,1.83,1.85,1.82,1.84,44600,1098.0,1110.0,1092.0,1104.0,74.3333333333333,0.0,1.0
2014-08-13,1.8,1.86,1.79,1.85,38000,1080.0,1116.0,1074.0,1110.0,63.3333333333333,0.0,1.0
2014-08-14,1.77,1.83,1.77,1.83,44100,1062.0,1098.0,1062.0,1098.0,73.5,0.0,1.0
2014-08-15,1.82,1.83,1.77,1.78,22700,1092.0,1098.0,1062.0,1068.0,37.8333333333333,0.0,1.0
2014-08-18,1.81,1.82,1.79,1.82,23700,1086.0,1092.0,1074.0,1092.0,39.5,0.0,1.0
2014-08-19,1.79,1.83,1.76,1.83,38000,1074.0,1098.0,1056.0,1098.0,63.3333333333333,0.0,1.0
2014-08-20,1.75,1.78,1.69,1.75,44600,1050.0,1068.0,1014.0,1050.0,74.3333333333333,0.0,1.0
2014-08-21,1.72,1.8,1.7,1.8,50600,1032.0,1080.0,1020.0,1080.0,84.3333333333333,0.0,1.0
2014-08-22,1.75,1.757,1.7,1.731,32200,1050.0,1054.2,1020.0,1038.6,53.6666666666667,0.0,1.0
2014-08-25,1.71,1.75,1.71,1.74,75600,1026.0,1050.0,1026.0,1044.0,126,0.0,1.0
2014-08-26,1.65,1.72,1.61,1.71,226300,990.0,1032.0,966.0,1026.0,377.166666666667,0.0,1.0
2014-08-27,1.67,1.71,1.65,1.66,129700,1002.0,1026.0,990.0,996.0,216.166666666667,0.0,1.0
2014-08-28,1.66,1.7,1.61,1.67,95000,996.0,1020.0,966.0,1002.0,158.333333333333,0.0,1.0
2014-08-29,1.67,1.69,1.6299,1.64,78600,1002.0,1014.0,977.939999999999,984.0,131,0.0,1.0
2014-09-02,1.68,1.7,1.66,1.67,65200,1008.0,1020.0,996.0,1002.0,108.666666666667,0.0,1.0
2014-09-03,1.64,1.73,1.63,1.69,236200,984.0,1038.0,978.0,1014.0,393.666666666667,0.0,1.0
2014-09-04,1.65,1.68,1.63,1.66,69000,990.0,1008.0,978.0,996.0,115,0.0,1.0
2014-09-05,1.67,1.696,1.64,1.65,95700,1002.0,1017.6,984.0,990.0,159.5,0.0,1.0
2014-09-08,1.67,1.68,1.65,1.655,32500,1002.0,1008.0,990.0,993.0,54.1666666666667,0.0,1.0
2014-09-09,1.64,1.68,1.63,1.68,39200,984.0,1008.0,978.0,1008.0,65.3333333333333,0.0,1.0
2014-09-10,1.65,1.65,1.62,1.65,82900,990.0,990.0,972.0,990.0,138.166666666667,0.0,1.0
2014-09-11,1.69,1.69,1.65,1.65,88800,1014.0,1014.0,990.0,990.0,148,0.0,1.0
2014-09-12,1.66,1.68,1.63,1.6699,59400,996.0,1008.0,978.0,1001.94,99,0.0,1.0
2014-09-15,1.62,1.68,1.61,1.65,109500,972.0,1008.0,966.0,990.0,182.5,0.0,1.0
2014-09-16,1.6,1.62,1.583,1.612,68100,960.0,972.0,949.799999999999,967.2,113.5,0.0,1.0
2014-09-17,1.63,1.65,1.6,1.6299,114300,978.0,990.0,960.0,977.939999999999,190.5,0.0,1.0
2014-09-18,1.62,1.65,1.61,1.61,13200,972.0,990.0,966.0,966.0,22,0.0,1.0
2014-09-19,1.56,1.61,1.5,1.55,114900,936.0,966.0,900.0,930.0,191.5,0.0,1.0
2014-09-22,1.51,1.5899,1.49,1.56,107300,906.0,953.94,894.0,936.0,178.833333333333,0.0,1.0
2014-09-23,1.49,1.56,1.4801,1.51,29200,894.0,936.0,888.06,906.0,48.6666666666667,0.0,1.0
2014-09-24,1.52,1.54,1.48,1.51,57896,912.0,924.0,888.0,906.0,96.4933333333333,0.0,1.0
2014-09-25,1.46,1.53,1.46,1.53,37494,876.0,918.0,876.0,918.0,62.49,0.0,1.0
2014-09-26,1.49,1.508,1.453,1.47,50436,894.0,904.8,871.8,882.0,84.06,0.0,1.0
2014-09-29,1.52,1.57,1.49,1.55,149099,912.0,942.0,894.0,930.0,248.498333333333,0.0,1.0
2014-09-30,1.54,1.5501,1.513,1.53,23965,924.0,930.06,907.799999999999,918.0,39.9416666666667,0.0,1.0
2014-10-01,1.51,1.56,1.4701,1.56,29577,906.0,936.0,882.06,936.0,49.295,0.0,1.0
2014-10-02,1.52,1.54,1.5001,1.52,20017,912.0,924.0,900.06,912.0,33.3616666666667,0.0,1.0
2014-10-03,1.52,1.56,1.48,1.55,63246,912.0,936.0,888.0,930.0,105.41,0.0,1.0
2014-10-06,1.54,1.57,1.513,1.52,43300,924.0,942.0,907.799999999999,912.0,72.1666666666667,0.0,1.0
2014-10-07,1.53,1.55,1.489,1.54,34408,918.0,930.0,893.4,924.0,57.3466666666667,0.0,1.0
2014-10-08,1.4707,1.53,1.45,1.53,52654,882.42,918.0,870.0,918.0,87.7566666666667,0.0,1.0
2014-10-09,1.43,1.48,1.37,1.48,46011,858.0,888.0,822.0,888.0,76.685,0.0,1.0
2014-10-10,1.4,1.45,1.36,1.42,70195,840.0,870.0,816.0,852.0,116.991666666667,0.0,1.0
2014-10-13,1.38,1.42,1.32,1.4,23368,828.0,852.0,792.0,840.0,38.9466666666667,0.0,1.0
2014-10-14,1.37,1.47,1.35,1.35,30849,822.0,882.0,810.0,810.0,51.415,0.0,1.0
2014-10-15,1.4,1.42,1.3299,1.36,30021,840.0,852.0,797.94,816.0,50.035,0.0,1.0
2014-10-16,1.38,1.44,1.35,1.3699,110739,828.0,864.0,810.0,821.94,184.565,0.0,1.0
2014-10-17,1.37,1.44,1.33,1.4,161753,822.0,864.0,798.0,840.0,269.588333333333,0.0,1.0
2014-10-20,1.34,1.36,1.26,1.35,95301,804.0,816.0,756.0,810.0,158.835,0.0,1.0
2014-10-21,1.36,1.36,1.268,1.36,85761,816.0,816.0,760.8,816.0,142.935,0.0,1.0
2014-10-22,1.33,1.3858,1.33,1.35,33317,798.0,831.48,798.0,810.0,55.5283333333333,0.0,1.0
2014-10-23,1.36,1.37,1.31,1.34,46420,816.0,822.0,786.0,804.0,77.3666666666667,0.0,1.0
2014-10-24,1.36,1.4,1.33,1.36,49927,816.0,840.0,798.0,816.0,83.2116666666667,0.0,1.0
2014-10-27,1.37,1.37,1.3,1.34,146975,822.0,822.0,780.0,804.0,244.958333333333,0.0,1.0
2014-10-28,1.34,1.37,1.33,1.35,56643,804.0,822.0,798.0,810.0,94.405,0.0,1.0
2014-10-29,1.37,1.38,1.34,1.35,66573,822.0,828.0,804.0,810.0,110.955,0.0,1.0
2014-10-30,1.4,1.45,1.33,1.33,121351,840.0,870.0,798.0,798.0,202.251666666667,0.0,1.0
2014-10-31,1.3948,1.46,1.33,1.33,82940,836.88,876.0,798.0,798.0,138.233333333333,0.0,1.0
2014-11-03,1.4099,1.48,1.35,1.48,167205,845.94,888.0,810.0,888.0,278.675,0.0,1.0
2014-11-04,1.37,1.42,1.37,1.42,60011,822.0,852.0,822.0,852.0,100.018333333333,0.0,1.0
2014-11-05,1.4001,1.45,1.4,1.41,112458,840.06,870.0,840.0,846.0,187.43,0.0,1.0
2014-11-06,1.45,1.47,1.39,1.42,64732,870.0,882.0,834.0,852.0,107.886666666667,0.0,1.0
2014-11-07,1.43,1.48,1.4101,1.4799,36424,858.0,888.0,846.06,887.94,60.7066666666667,0.0,1.0
2014-11-10,1.35,1.4,1.35,1.4,87876,810.0,840.0,810.0,840.0,146.46,0.0,1.0
2014-11-11,1.369,1.4,1.3,1.35,83358,821.4,840.0,780.0,810.0,138.93,0.0,1.0
2014-11-12,1.33,1.38,1.3,1.33,68037,798.0,828.0,780.0,798.0,113.395,0.0,1.0
2014-11-13,1.35,1.4,1.2999,1.3,73906,810.0,840.0,779.94,780.0,123.176666666667,0.0,1.0
2014-11-14,1.34,1.38,1.3101,1.3576,30078,804.0,828.0,786.06,814.56,50.13,0.0,1.0
2014-11-17,1.2799,1.33,1.2601,1.33,104986,767.94,798.0,756.06,798.0,174.976666666667,0.0,1.0
2014-11-18,1.29,1.32,1.23,1.26,68818,774.0,792.0,738.0,756.0,114.696666666667,0.0,1.0
2014-11-19,1.25,1.29,1.25,1.275,89319,750.0,774.0,750.0,765.0,148.865,0.0,1.0
2014-11-20,1.2801,1.3,1.23,1.24,42096,768.06,780.0,738.0,744.0,70.16,0.0,1.0
2014-11-21,1.27,1.34,1.25,1.3,57220,762.0,804.0,750.0,780.0,95.3666666666667,0.0,1.0
2014-11-24,1.2699,1.3,1.23,1.24,93004,761.94,780.0,738.0,744.0,155.006666666667,0.0,1.0
2014-11-25,1.25,1.28,1.23,1.26,65439,750.0,768.0,738.0,756.0,109.065,0.0,1.0
2014-11-26,1.25,1.27,1.22,1.22,65528,750.0,762.0,732.0,732.0,109.213333333333,0.0,1.0
2014-11-28,1.2899,1.38,1.2,1.24,31567,773.94,828.0,720.0,744.0,52.6116666666667,0.0,1.0
2014-12-01,1.2401,1.33,1.22,1.22,78624,744.06,798.0,732.0,732.0,131.04,0.0,1.0
2014-12-02,1.23,1.28,1.21,1.26,94652,738.0,768.0,726.0,756.0,157.753333333333,0.0,1.0
2014-12-03,1.25,1.28,1.21,1.21,56596,750.0,768.0,726.0,726.0,94.3266666666667,0.0,1.0
2014-12-04,1.38,1.42,1.23,1.25,148964,828.0,852.0,738.0,750.0,248.273333333333,0.0,1.0
2014-12-05,1.48,1.55,1.37,1.38,584929,888.0,930.0,822.0,828.0,974.881666666667,0.0,1.0
2014-12-08,1.56,1.82,1.55,1.77,1912372,936.0,1092.0,930.0,1062.0,3187.28666666667,0.0,1.0
2014-12-09,1.59,1.66,1.51,1.6,385686,954.0,996.0,906.0,960.0,642.81,0.0,1.0
2014-12-10,1.55,1.63,1.54,1.61,81830,930.0,978.0,924.0,966.0,136.383333333333,0.0,1.0
2014-12-11,1.83,1.85,1.57,1.57,1369802,1098.0,1110.0,942.0,942.0,2283.00333333333,0.0,1.0
2014-12-12,1.73,1.95,1.65,1.84,586619,1038.0,1170.0,990.0,1104.0,977.698333333333,0.0,1.0
2014-12-15,1.63,1.87,1.62,1.82,391426,978.0,1122.0,972.0,1092.0,652.376666666667,0.0,1.0
2014-12-16,1.73,1.89,1.7,1.88,1356812,1038.0,1134.0,1020.0,1128.0,2261.35333333333,0.0,1.0
2014-12-17,1.74,1.78,1.69,1.77,357227,1044.0,1068.0,1014.0,1062.0,595.378333333333,0.0,1.0
2014-12-18,1.69,1.77,1.68,1.76,216687,1014.0,1062.0,1008.0,1056.0,361.145,0.0,1.0
2014-12-19,1.72,1.75,1.68,1.71,128698,1032.0,1050.0,1008.0,1026.0,214.496666666667,0.0,1.0
2014-12-22,1.66,1.72,1.64,1.7,250837,996.0,1032.0,984.0,1020.0,418.061666666667,0.0,1.0
2014-12-23,1.69,1.69,1.58,1.65,255267,1014.0,1014.0,948.0,990.0,425.445,0.0,1.0
2014-12-24,1.68,1.72,1.66,1.72,83988,1008.0,1032.0,996.0,1032.0,139.98,0.0,1.0
2014-12-26,1.68,1.769,1.68,1.68,105568,1008.0,1061.4,1008.0,1008.0,175.946666666667,0.0,1.0
2014-12-29,1.66,1.73,1.62,1.64,173322,996.0,1038.0,972.0,984.0,288.87,0.0,1.0
2014-12-30,1.67,1.68,1.61,1.65,139286,1002.0,1008.0,966.0,990.0,232.143333333333,0.0,1.0
2014-12-31,1.62,1.75,1.62,1.69,161282,972.0,1050.0,972.0,1014.0,268.803333333333,0.0,1.0
2015-01-02,1.71,1.74,1.65,1.65,133930,1026.0,1044.0,990.0,990.0,223.216666666667,0.0,1.0
2015-01-05,1.77,1.81,1.75,1.78,241430,1062.0,1086.0,1050.0,1068.0,402.383333333333,0.0,1.0
2015-01-06,1.77,1.81,1.7,1.79,287951,1062.0,1086.0,1020.0,1074.0,479.918333333333,0.0,1.0
2015-01-07,1.9,1.98,1.75,1.79,766586,1140.0,1188.0,1050.0,1074.0,1277.64333333333,0.0,1.0
2015-01-08,1.91,1.98,1.8799,1.95,417743,1146.0,1188.0,1127.94,1170.0,696.238333333333,0.0,1.0
2015-01-09,2.06,2.169,1.92,1.93,627740,1236.0,1301.4,1152.0,1158.0,1046.23333333333,0.0,1.0
2015-01-12,2.1,2.15,2.06,2.11,285761,1260.0,1290.0,1236.0,1266.0,476.268333333333,0.0,1.0
2015-01-13,2.03,2.16,2.0,2.07,293509,1218.0,1296.0,1200.0,1242.0,489.181666666667,0.0,1.0
2015-01-14,2.03,2.03,1.9301,1.98,253868,1218.0,1218.0,1158.06,1188.0,423.113333333333,0.0,1.0
2015-01-15,1.95,2.0499,1.9,2.02,178354,1170.0,1229.94,1140.0,1212.0,297.256666666667,0.0,1.0
2015-01-16,1.96,1.96,1.8901,1.93,146869,1176.0,1176.0,1134.06,1158.0,244.781666666667,0.0,1.0
2015-01-20,1.93,1.97,1.9,1.95,216301,1158.0,1182.0,1140.0,1170.0,360.501666666667,0.0,1.0
2015-01-21,1.83,1.97,1.81,1.97,137358,1098.0,1182.0,1086.0,1182.0,228.93,0.0,1.0
2015-01-22,1.79,1.87,1.72,1.82,213551,1074.0,1122.0,1032.0,1092.0,355.918333333333,0.0,1.0
2015-01-23,1.83,1.83,1.75,1.8,71115,1098.0,1098.0,1050.0,1080.0,118.525,0.0,1.0
2015-01-26,1.93,1.93,1.79,1.79,160824,1158.0,1158.0,1074.0,1074.0,268.04,0.0,1.0
2015-01-27,1.91,1.93,1.87,1.87,99450,1146.0,1158.0,1122.0,1122.0,165.75,0.0,1.0
2015-01-28,1.82,1.91,1.8,1.91,110531,1092.0,1146.0,1080.0,1146.0,184.218333333333,0.0,1.0
2015-01-29,1.79,1.87,1.77,1.85,162247,1074.0,1122.0,1062.0,1110.0,270.411666666667,0.0,1.0
2015-01-30,1.8,1.88,1.7801,1.79,68515,1080.0,1128.0,1068.06,1074.0,114.191666666667,0.0,1.0
2015-02-02,1.81,1.8799,1.72,1.82,189859,1086.0,1127.94,1032.0,1092.0,316.431666666667,0.0,1.0
2015-02-03,1.86,1.86,1.78,1.83,149239,1116.0,1116.0,1068.0,1098.0,248.731666666667,0.0,1.0
2015-02-04,1.87,1.8899,1.81,1.88,70199,1122.0,1133.94,1086.0,1128.0,116.998333333333,0.0,1.0
2015-02-05,1.86,1.88,1.83,1.85,57067,1116.0,1128.0,1098.0,1110.0,95.1116666666667,0.0,1.0
2015-02-06,1.9,1.94,1.86,1.94,156035,1140.0,1164.0,1116.0,1164.0,260.058333333333,0.0,1.0
2015-02-09,1.84,1.9,1.84,1.87,93108,1104.0,1140.0,1104.0,1122.0,155.18,0.0,1.0
2015-02-10,1.81,1.87,1.81,1.84,113112,1086.0,1122.0,1086.0,1104.0,188.52,0.0,1.0
2015-02-11,1.86,1.86,1.827,1.85,80186,1116.0,1116.0,1096.2,1110.0,133.643333333333,0.0,1.0
2015-02-12,1.89,1.94,1.81,1.86,161545,1134.0,1164.0,1086.0,1116.0,269.241666666667,0.0,1.0
2015-02-13,1.87,1.96,1.83,1.96,159294,1122.0,1176.0,1098.0,1176.0,265.49,0.0,1.0
2015-02-17,2.0,2.05,1.85,1.88,401617,1200.0,1230.0,1110.0,1128.0,669.361666666667,0.0,1.0
2015-02-18,2.01,2.06,1.98,2.05,188040,1206.0,1236.0,1188.0,1230.0,313.4,0.0,1.0
2015-02-19,2.59,2.75,2.13,2.13,3005544,1554.0,1650.0,1278.0,1278.0,5009.24,0.0,1.0
2015-02-20,2.42,2.58,2.31,2.55,846130,1452.0,1548.0,1386.0,1530.0,1410.21666666667,0.0,1.0
2015-02-23,2.39,2.46,2.31,2.38,419278,1434.0,1476.0,1386.0,1428.0,698.796666666667,0.0,1.0
2015-02-24,2.3,2.37,2.24,2.37,561860,1380.0,1422.0,1344.0,1422.0,936.433333333333,0.0,1.0
2015-02-25,2.28,2.38,2.22,2.26,246489,1368.0,1428.0,1332.0,1356.0,410.815,0.0,1.0
2015-02-26,2.3,2.37,2.25,2.25,234748,1380.0,1422.0,1350.0,1350.0,391.246666666667,0.0,1.0
2015-02-27,2.33,2.37,2.3,2.31,219178,1398.0,1422.0,1380.0,1386.0,365.296666666667,0.0,1.0
2015-03-02,2.24,2.34,2.19,2.34,347112,1344.0,1404.0,1314.0,1404.0,578.52,0.0,1.0
2015-03-03,2.59,2.65,2.26,2.32,1759675,1554.0,1590.0,1356.0,1392.0,2932.79166666667,0.0,1.0
2015-03-04,2.84,3.0,2.56,2.66,1755083,1704.0,1800.0,1536.0,1596.0,2925.13833333333,0.0,1.0
2015-03-05,2.81,3.28,2.63,2.8,2881030,1686.0,1968.0,1578.0,1680.0,4801.71666666667,0.0,1.0
2015-03-06,2.12,2.29,2.02,2.28,5685793,1272.0,1374.0,1212.0,1368.0,9476.32166666667,0.0,1.0
2015-03-09,2.1399,2.2,2.105,2.18,1865073,1283.94,1320.0,1263.0,1308.0,3108.455,0.0,1.0
2015-03-10,2.06,2.11,2.0,2.1,938582,1236.0,1266.0,1200.0,1260.0,1564.30333333333,0.0,1.0
2015-03-11,2.07,2.23,2.03,2.2,2803740,1242.0,1338.0,1218.0,1320.0,4672.9,0.0,1.0
2015-03-12,1.97,2.09,1.9,2.06,1892744,1182.0,1254.0,1140.0,1236.0,3154.57333333333,0.0,1.0
2015-03-13,1.96,2.0,1.9,2.0,544161,1176.0,1200.0,1140.0,1200.0,906.935,0.0,1.0
2015-03-16,1.95,2.01,1.85,1.96,633714,1170.0,1206.0,1110.0,1176.0,1056.19,0.0,1.0
2015-03-17,2.02,2.08,1.87,1.98,1143394,1212.0,1248.0,1122.0,1188.0,1905.65666666667,0.0,1.0
2015-03-18,1.99,2.05,1.94,2.05,777176,1194.0,1230.0,1164.0,1230.0,1295.29333333333,0.0,1.0
2015-03-19,2.03,2.07,1.96,2.01,339715,1218.0,1242.0,1176.0,1206.0,566.191666666667,0.0,1.0
2015-03-20,2.06,2.12,2.0,2.09,866260,1236.0,1272.0,1200.0,1254.0,1443.76666666667,0.0,1.0
2015-03-23,2.09,2.17,2.05,2.1,1096970,1254.0,1302.0,1230.0,1260.0,1828.28333333333,0.0,1.0
2015-03-24,2.28,2.3,2.13,2.13,1375049,1368.0,1380.0,1278.0,1278.0,2291.74833333333,0.0,1.0
2015-03-25,2.25,2.45,2.15,2.45,3773823,1350.0,1470.0,1290.0,1470.0,6289.705,0.0,1.0
2015-03-26,2.21,2.24,2.11,2.16,777357,1326.0,1344.0,1266.0,1296.0,1295.595,0.0,1.0
2015-03-27,2.15,2.25,2.12,2.25,684473,1290.0,1350.0,1272.0,1350.0,1140.78833333333,0.0,1.0
2015-03-30,2.16,2.225,2.05,2.17,739909,1296.0,1335.0,1230.0,1302.0,1233.18166666667,0.0,1.0
2015-03-31,2.11,2.15,2.0701,2.14,317380,1266.0,1290.0,1242.06,1284.0,528.966666666667,0.0,1.0
2015-04-01,2.06,2.12,2.01,2.07,501778,1236.0,1272.0,1206.0,1242.0,836.296666666667,0.0,1.0
2015-04-02,2.08,2.16,2.05,2.07,327543,1248.0,1296.0,1230.0,1242.0,545.905,0.0,1.0
2015-04-06,2.2,2.25,2.08,2.08,1290002,1320.0,1350.0,1248.0,1248.0,2150.00333333333,0.0,1.0
2015-04-07,2.3,2.3,2.17,2.2,1186038,1380.0,1380.0,1302.0,1320.0,1976.73,0.0,1.0
2015-04-08,2.23,2.3,2.18,2.3,766110,1338.0,1380.0,1308.0,1380.0,1276.85,0.0,1.0
2015-04-09,2.17,2.22,2.16,2.22,422508,1302.0,1332.0,1296.0,1332.0,704.18,0.0,1.0
2015-04-10,2.19,2.22,2.11,2.17,325174,1314.0,1332.0,1266.0,1302.0,541.956666666667,0.0,1.0
2015-04-13,2.165,2.23,2.15,2.18,366437,1299.0,1338.0,1290.0,1308.0,610.728333333333,0.0,1.0
2015-04-14,2.18,2.24,2.17,2.18,447473,1308.0,1344.0,1302.0,1308.0,745.788333333333,0.0,1.0
2015-04-15,2.13,2.19,2.11,2.18,448306,1278.0,1314.0,1266.0,1308.0,747.176666666667,0.0,1.0
2015-04-16,2.22,2.33,2.13,2.13,1898343,1332.0,1398.0,1278.0,1278.0,3163.905,0.0,1.0
2015-04-17,2.23,2.27,2.17,2.23,419399,1338.0,1362.0,1302.0,1338.0,698.998333333333,0.0,1.0
2015-04-20,2.18,2.24,2.16,2.24,405345,1308.0,1344.0,1296.0,1344.0,675.575,0.0,1.0
2015-04-21,2.12,2.18,2.11,2.16,498522,1272.0,1308.0,1266.0,1296.0,830.87,0.0,1.0
2015-04-22,2.12,2.15,2.06,2.15,356477,1272.0,1290.0,1236.0,1290.0,594.128333333333,0.0,1.0
2015-04-23,2.12,2.15,2.06,2.1,447884,1272.0,1290.0,1236.0,1260.0,746.473333333333,0.0,1.0
2015-04-24,2.1,2.15,2.07,2.12,241716,1260.0,1290.0,1242.0,1272.0,402.86,0.0,1.0
2015-04-27,2.04,2.12,2.01,2.12,441382,1224.0,1272.0,1206.0,1272.0,735.636666666667,0.0,1.0
2015-04-28,1.995,2.05,1.85,2.01,679208,1197.0,1230.0,1110.0,1206.0,1132.01333333333,0.0,1.0
2015-04-29,1.94,2.02,1.885,1.98,306836,1164.0,1212.0,1131.0,1188.0,511.393333333333,0.0,1.0
2015-04-30,1.87,1.96,1.85,1.96,329223,1122.0,1176.0,1110.0,1176.0,548.705,0.0,1.0
2015-05-01,1.91,1.96,1.87,1.87,140460,1146.0,1176.0,1122.0,1122.0,234.1,0.0,1.0
2015-05-04,2.0,2.04,1.93,2.02,507044,1200.0,1224.0,1158.0,1212.0,845.073333333333,0.0,1.0
2015-05-05,1.99,2.15,1.925,2.15,1036154,1194.0,1290.0,1155.0,1290.0,1726.92333333333,0.0,1.0
2015-05-06,2.01,2.1,1.9501,2.04,380860,1206.0,1260.0,1170.06,1224.0,634.766666666667,0.0,1.0
2015-05-07,2.04,2.04,1.9325,1.99,271531,1224.0,1224.0,1159.5,1194.0,452.551666666667,0.0,1.0
2015-05-08,2.02,2.06,1.96,2.05,167516,1212.0,1236.0,1176.0,1230.0,279.193333333333,0.0,1.0
2015-05-11,1.97,2.02,1.97,2.02,161542,1182.0,1212.0,1182.0,1212.0,269.236666666667,0.0,1.0
2015-05-12,2.03,2.03,1.95,1.95,125894,1218.0,1218.0,1170.0,1170.0,209.823333333333,0.0,1.0
2015-05-13,1.96,2.03,1.91,2.03,222865,1176.0,1218.0,1146.0,1218.0,371.441666666667,0.0,1.0
2015-05-14,1.95,2.01,1.93,1.99,103743,1170.0,1206.0,1158.0,1194.0,172.905,0.0,1.0
2015-05-15,1.99,2.01,1.9601,1.98,172790,1194.0,1206.0,1176.06,1188.0,287.983333333333,0.0,1.0
2015-05-18,1.96,2.04,1.93,2.03,366243,1176.0,1224.0,1158.0,1218.0,610.405,0.0,1.0
2015-05-19,1.89,1.99,1.85,1.99,476710,1134.0,1194.0,1110.0,1194.0,794.516666666667,0.0,1.0
2015-05-20,1.88,1.94,1.85,1.91,307538,1128.0,1164.0,1110.0,1146.0,512.563333333333,0.0,1.0
2015-05-21,1.85,1.94,1.84,1.9,240978,1110.0,1164.0,1104.0,1140.0,401.63,0.0,1.0
2015-05-22,2.02,2.02,1.85,1.88,442992,1212.0,1212.0,1110.0,1128.0,738.32,0.0,1.0
2015-05-26,1.95,1.99,1.88,1.99,173551,1170.0,1194.0,1128.0,1194.0,289.251666666667,0.0,1.0
2015-05-27,1.97,2.0,1.95,1.99,249796,1182.0,1200.0,1170.0,1194.0,416.326666666667,0.0,1.0
2015-05-28,1.98,2.0,1.964,2.0,125594,1188.0,1200.0,1178.4,1200.0,209.323333333333,0.0,1.0
2015-05-29,1.98,2.02,1.97,1.98,154422,1188.0,1212.0,1182.0,1188.0,257.37,0.0,1.0
2015-06-01,1.97,2.04,1.96,2.02,255381,1182.0,1224.0,1176.0,1212.0,425.635,0.0,1.0
2015-06-02,1.91,2.0,1.9,1.97,199732,1146.0,1200.0,1140.0,1182.0,332.886666666667,0.0,1.0
2015-06-03,1.97,1.98,1.94,1.94,85992,1182.0,1188.0,1164.0,1164.0,143.32,0.0,1.0
2015-06-04,1.97,1.98,1.92,1.94,131221,1182.0,1188.0,1152.0,1164.0,218.701666666667,0.0,1.0
2015-06-05,1.9899,1.99,1.9,1.95,121131,1193.94,1194.0,1140.0,1170.0,201.885,0.0,1.0
2015-06-08,2.0,2.02,1.93,1.96,420941,1200.0,1212.0,1158.0,1176.0,701.568333333333,0.0,1.0
2015-06-09,1.91,2.0,1.91,2.0,261803,1146.0,1200.0,1146.0,1200.0,436.338333333333,0.0,1.0
2015-06-10,1.95,2.0,1.91,1.94,318044,1170.0,1200.0,1146.0,1164.0,530.073333333333,0.0,1.0
2015-06-11,1.93,1.9616,1.91,1.95,104365,1158.0,1176.96,1146.0,1170.0,173.941666666667,0.0,1.0
2015-06-12,1.91,1.94,1.9,1.93,90905,1146.0,1164.0,1140.0,1158.0,151.508333333333,0.0,1.0
2015-06-15,1.94,1.98,1.9,1.95,453540,1164.0,1188.0,1140.0,1170.0,755.9,0.0,1.0
2015-06-16,1.92,1.97,1.9,1.94,160569,1152.0,1182.0,1140.0,1164.0,267.615,0.0,1.0
2015-06-17,1.95,1.96,1.91,1.95,286538,1170.0,1176.0,1146.0,1170.0,477.563333333333,0.0,1.0
2015-06-18,1.96,1.97,1.9125,1.9501,523384,1176.0,1182.0,1147.5,1170.06,872.306666666667,0.0,1.0
2015-06-19,2.0701,2.14,1.97,1.97,2035570,1242.06,1284.0,1182.0,1182.0,3392.61666666667,0.0,1.0
2015-06-22,2.15,2.3,2.05,2.23,5417949,1290.0,1380.0,1230.0,1338.0,9029.915,0.0,1.0
2015-06-23,2.31,2.44,2.17,2.22,3527588,1386.0,1464.0,1302.0,1332.0,5879.31333333333,0.0,1.0
2015-06-24,2.27,2.3762,2.23,2.25,1251481,1362.0,1425.72,1338.0,1350.0,2085.80166666667,0.0,1.0
2015-06-25,2.2,2.27,2.1387,2.27,633888,1320.0,1362.0,1283.22,1362.0,1056.48,0.0,1.0
2015-06-26,2.55,2.69,2.2,2.27,8499571,1530.0,1614.0,1320.0,1362.0,14165.9516666667,0.0,1.0
2015-06-29,2.54,2.69,2.36,2.42,3159018,1524.0,1614.0,1416.0,1452.0,5265.03,0.0,1.0
2015-06-30,2.66,2.7706,2.53,2.58,2983596,1596.0,1662.36,1518.0,1548.0,4972.66,0.0,1.0
2015-07-01,2.65,2.8,2.55,2.72,1590854,1590.0,1680.0,1530.0,1632.0,2651.42333333333,0.0,1.0
2015-07-02,2.5,2.63,2.38,2.61,1491614,1500.0,1578.0,1428.0,1566.0,2486.02333333333,0.0,1.0
2015-07-06,2.42,2.51,2.36,2.41,585065,1452.0,1506.0,1416.0,1446.0,975.108333333333,0.0,1.0
2015-07-07,2.38,2.44,2.25,2.43,757682,1428.0,1464.0,1350.0,1458.0,1262.80333333333,0.0,1.0
2015-07-08,2.17,2.39,2.15,2.39,802738,1302.0,1434.0,1290.0,1434.0,1337.89666666667,0.0,1.0
2015-07-09,2.24,2.33,2.1999,2.22,627136,1344.0,1398.0,1319.94,1332.0,1045.22666666667,0.0,1.0
2015-07-10,2.29,2.31,2.21,2.24,357139,1374.0,1386.0,1326.0,1344.0,595.231666666667,0.0,1.0
2015-07-13,2.34,2.47,2.29,2.29,539747,1404.0,1482.0,1374.0,1374.0,899.578333333333,0.0,1.0
2015-07-14,2.3,2.3799,2.25,2.3,510572,1380.0,1427.94,1350.0,1380.0,850.953333333333,0.0,1.0
2015-07-15,2.32,2.43,2.275,2.32,739944,1392.0,1458.0,1365.0,1392.0,1233.24,0.0,1.0
2015-07-16,2.33,2.42,2.32,2.32,495101,1398.0,1452.0,1392.0,1392.0,825.168333333333,0.0,1.0
2015-07-17,2.34,2.3743,2.29,2.35,424212,1404.0,1424.58,1374.0,1410.0,707.02,0.0,1.0
2015-07-20,2.26,2.37,2.2,2.37,372161,1356.0,1422.0,1320.0,1422.0,620.268333333333,0.0,1.0
2015-07-21,2.27,2.3,2.2259,2.29,223286,1362.0,1380.0,1335.54,1374.0,372.143333333333,0.0,1.0
2015-07-22,2.26,2.289,2.2,2.26,353858,1356.0,1373.4,1320.0,1356.0,589.763333333333,0.0,1.0
2015-07-23,2.21,2.28,2.21,2.25,216083,1326.0,1368.0,1326.0,1350.0,360.138333333333,0.0,1.0
2015-07-24,2.12,2.25,2.12,2.2,378472,1272.0,1350.0,1272.0,1320.0,630.786666666667,0.0,1.0
2015-07-27,1.73,1.88,1.41,1.67,2679974,1038.0,1128.0,846.0,1002.0,4466.62333333333,0.0,1.0
2015-07-28,1.67,1.75,1.67,1.73,578211,1002.0,1050.0,1002.0,1038.0,963.685,0.0,1.0
2015-07-29,1.59,1.7199,1.58,1.66,474635,954.0,1031.94,948.0,996.0,791.058333333333,0.0,1.0
2015-07-30,1.54,1.63,1.54,1.59,191745,924.0,978.0,924.0,954.0,319.575,0.0,1.0
2015-07-31,1.58,1.63,1.44,1.53,517501,948.0,978.0,864.0,918.0,862.501666666667,0.0,1.0
2015-08-03,1.55,1.66,1.55,1.62,335617,930.0,996.0,930.0,972.0,559.361666666667,0.0,1.0
2015-08-04,1.57,1.6,1.53,1.53,185755,942.0,960.0,918.0,918.0,309.591666666667,0.0,1.0
2015-08-05,1.51,1.5799,1.51,1.56,224728,906.0,947.94,906.0,936.0,374.546666666667,0.0,1.0
2015-08-06,1.49,1.54,1.4203,1.51,325927,894.0,924.0,852.179999999999,906.0,543.211666666667,0.0,1.0
2015-08-07,1.4,1.5,1.4,1.5,389519,840.0,900.0,840.0,900.0,649.198333333333,0.0,1.0
2015-08-10,1.49,1.608,1.41,1.43,298605,894.0,964.8,846.0,858.0,497.675,0.0,1.0
2015-08-11,1.47,1.54,1.43,1.49,237317,882.0,924.0,858.0,894.0,395.528333333333,0.0,1.0
2015-08-12,1.53,1.55,1.44,1.49,172278,918.0,930.0,864.0,894.0,287.13,0.0,1.0
2015-08-13,1.53,1.5698,1.48,1.55,178273,918.0,941.88,888.0,930.0,297.121666666667,0.0,1.0
2015-08-14,1.51,1.5799,1.46,1.52,125436,906.0,947.94,876.0,912.0,209.06,0.0,1.0
2015-08-17,1.59,1.6,1.51,1.59,350756,954.0,960.0,906.0,954.0,584.593333333333,0.0,1.0
2015-08-18,1.58,1.59,1.528,1.55,213519,948.0,954.0,916.8,930.0,355.865,0.0,1.0
2015-08-19,1.51,1.59,1.5,1.54,147379,906.0,954.0,900.0,924.0,245.631666666667,0.0,1.0
2015-08-20,1.47,1.56,1.45,1.56,281267,882.0,936.0,870.0,936.0,468.778333333333,0.0,1.0
2015-08-21,1.42,1.49,1.4,1.45,293576,852.0,894.0,840.0,870.0,489.293333333333,0.0,1.0
2015-08-24,1.23,1.35,1.03,1.33,543739,738.0,810.0,618.0,798.0,906.231666666667,0.0,1.0
2015-08-25,1.27,1.36,1.22,1.3,208503,762.0,816.0,732.0,780.0,347.505,0.0,1.0
2015-08-26,1.29,1.32,1.27,1.3,100504,774.0,792.0,762.0,780.0,167.506666666667,0.0,1.0
2015-08-27,1.36,1.389,1.3,1.32,90022,816.0,833.4,780.0,792.0,150.036666666667,0.0,1.0
2015-08-28,1.53,1.597,1.35,1.38,276800,918.0,958.2,810.0,828.0,461.333333333333,0.0,1.0
2015-08-31,1.53,1.54,1.4401,1.52,151640,918.0,924.0,864.06,912.0,252.733333333333,0.0,1.0
2015-09-01,1.5,1.54,1.41,1.48,162737,900.0,924.0,846.0,888.0,271.228333333333,0.0,1.0
2015-09-02,1.58,1.6196,1.47,1.51,347877,948.0,971.76,882.0,906.0,579.795,0.0,1.0
2015-09-03,1.69,1.73,1.57,1.61,429880,1014.0,1038.0,942.0,966.0,716.466666666667,0.0,1.0
2015-09-04,1.69,1.73,1.677,1.69,244985,1014.0,1038.0,1006.2,1014.0,408.308333333333,0.0,1.0
2015-09-08,1.735,1.78,1.7,1.7,217541,1041.0,1068.0,1020.0,1020.0,362.568333333333,0.0,1.0
2015-09-09,1.74,1.7899,1.7,1.74,240508,1044.0,1073.94,1020.0,1044.0,400.846666666667,0.0,1.0
2015-09-10,1.77,1.77,1.61,1.73,366184,1062.0,1062.0,966.0,1038.0,610.306666666667,0.0,1.0
2015-09-11,1.8,1.81,1.66,1.75,109147,1080.0,1086.0,996.0,1050.0,181.911666666667,0.0,1.0
2015-09-14,1.78,1.8299,1.74,1.8,86223,1068.0,1097.94,1044.0,1080.0,143.705,0.0,1.0
2015-09-15,1.705,1.79,1.69,1.79,116592,1023.0,1074.0,1014.0,1074.0,194.32,0.0,1.0
2015-09-16,1.7,1.71,1.62,1.71,146851,1020.0,1026.0,972.0,1026.0,244.751666666667,0.0,1.0
2015-09-17,1.76,1.7699,1.64,1.7,243886,1056.0,1061.94,984.0,1020.0,406.476666666667,0.0,1.0
2015-09-18,1.81,1.82,1.7,1.7,250868,1086.0,1092.0,1020.0,1020.0,418.113333333333,0.0,1.0
2015-09-21,1.78,1.88,1.76,1.84,211543,1068.0,1128.0,1056.0,1104.0,352.571666666667,0.0,1.0
2015-09-22,1.7,1.8199,1.66,1.76,159041,1020.0,1091.94,996.0,1056.0,265.068333333333,0.0,1.0
2015-09-23,1.73,1.74,1.68,1.7,70876,1038.0,1044.0,1008.0,1020.0,118.126666666667,0.0,1.0
2015-09-24,1.68,1.7599,1.64,1.74,89999,1008.0,1055.94,984.0,1044.0,149.998333333333,0.0,1.0
2015-09-25,1.68,1.7299,1.6,1.69,135754,1008.0,1037.94,960.0,1014.0,226.256666666667,0.0,1.0
2015-09-28,1.61,1.65,1.4501,1.65,317273,966.0,990.0,870.06,990.0,528.788333333333,0.0,1.0
2015-09-29,1.5,1.63,1.445,1.62,246530,900.0,978.0,867.0,972.0,410.883333333333,0.0,1.0
2015-09-30,1.53,1.62,1.5,1.5,133221,918.0,972.0,900.0,900.0,222.035,0.0,1.0
2015-10-01,1.43,1.54,1.41,1.53,159366,858.0,924.0,846.0,918.0,265.61,0.0,1.0
2015-10-02,1.46,1.51,1.41,1.41,114176,876.0,906.0,846.0,846.0,190.293333333333,0.0,1.0
2015-10-05,1.5,1.55,1.44,1.5,114400,900.0,930.0,864.0,900.0,190.666666666667,0.0,1.0
2015-10-06,1.47,1.61,1.44,1.5,182932,882.0,966.0,864.0,900.0,304.886666666667,0.0,1.0
2015-10-07,1.51,1.57,1.45,1.5,141445,906.0,942.0,870.0,900.0,235.741666666667,0.0,1.0
2015-10-08,1.54,1.55,1.5,1.52,28360,924.0,930.0,900.0,912.0,47.2666666666667,0.0,1.0
2015-10-09,1.54,1.5999,1.5,1.5499,54849,924.0,959.94,900.0,929.94,91.415,0.0,1.0
2015-10-12,1.52,1.58,1.5,1.54,30903,912.0,948.0,900.0,924.0,51.505,0.0,1.0
2015-10-13,1.49,1.53,1.47,1.5,51132,894.0,918.0,882.0,900.0,85.22,0.0,1.0
2015-10-14,1.47,1.529,1.44,1.49,95486,882.0,917.4,864.0,894.0,159.143333333333,0.0,1.0
2015-10-15,1.44,1.51,1.42,1.46,158163,864.0,906.0,852.0,876.0,263.605,0.0,1.0
2015-10-16,1.48,1.59,1.44,1.57,50485,888.0,954.0,864.0,942.0,84.1416666666667,0.0,1.0
2015-10-19,1.55,1.56,1.45,1.4751,104257,930.0,936.0,870.0,885.06,173.761666666667,0.0,1.0
2015-10-20,1.45,1.56,1.44,1.53,88601,870.0,936.0,864.0,918.0,147.668333333333,0.0,1.0
2015-10-21,1.39,1.49,1.23,1.44,260507,834.0,894.0,738.0,864.0,434.178333333333,0.0,1.0
2015-10-22,1.39,1.48,1.34,1.39,115957,834.0,888.0,804.0,834.0,193.261666666667,0.0,1.0
2015-10-23,1.39,1.4499,1.35,1.39,117184,834.0,869.94,810.0,834.0,195.306666666667,0.0,1.0
2015-10-26,1.42,1.46,1.39,1.39,81460,852.0,876.0,834.0,834.0,135.766666666667,0.0,1.0
2015-10-27,1.44,1.44,1.37,1.42,133036,864.0,864.0,822.0,852.0,221.726666666667,0.0,1.0
2015-10-28,1.37,1.44,1.369,1.44,61758,822.0,864.0,821.4,864.0,102.93,0.0,1.0
2015-10-29,1.32,1.41,1.31,1.35,126351,792.0,846.0,786.0,810.0,210.585,0.0,1.0
2015-10-30,1.345,1.3899,1.27,1.33,95123,807.0,833.94,762.0,798.0,158.538333333333,0.0,1.0
2015-11-02,1.37,1.45,1.27,1.36,133847,822.0,870.0,762.0,816.0,223.078333333333,0.0,1.0
2015-11-03,1.43,1.46,1.37,1.38,115488,858.0,876.0,822.0,828.0,192.48,0.0,1.0
2015-11-04,1.37,1.5,1.34,1.44,143895,822.0,900.0,804.0,864.0,239.825,0.0,1.0
2015-11-05,1.45,1.73,1.41,1.45,1503859,870.0,1038.0,846.0,870.0,2506.43166666667,0.0,1.0
2015-11-06,1.39,1.52,1.35,1.52,420950,834.0,912.0,810.0,912.0,701.583333333333,0.0,1.0
2015-11-09,1.39,1.42,1.33,1.4,179721,834.0,852.0,798.0,840.0,299.535,0.0,1.0
2015-11-10,1.33,1.3801,1.31,1.36,202018,798.0,828.06,786.0,816.0,336.696666666667,0.0,1.0
2015-11-11,1.3,1.33,1.28,1.32,102399,780.0,798.0,768.0,792.0,170.665,0.0,1.0
2015-11-12,1.3,1.32,1.27,1.27,85335,780.0,792.0,762.0,762.0,142.225,0.0,1.0
2015-11-13,1.3,1.33,1.26,1.3,59589,780.0,798.0,756.0,780.0,99.315,0.0,1.0
2015-11-16,1.29,1.36,1.27,1.3,137650,774.0,816.0,762.0,780.0,229.416666666667,0.0,1.0
2015-11-17,1.24,1.318,1.23,1.31,195192,744.0,790.8,738.0,786.0,325.32,0.0,1.0
2015-11-18,1.28,1.31,1.24,1.25,147022,768.0,786.0,744.0,750.0,245.036666666667,0.0,1.0
2015-11-19,1.26,1.2901,1.23,1.29,284891,756.0,774.06,738.0,774.0,474.818333333333,0.0,1.0
2015-11-20,1.245,1.2699,1.18,1.24,326123,747.0,761.94,708.0,744.0,543.538333333333,0.0,1.0
2015-11-23,1.3,1.31,1.2,1.27,231987,780.0,786.0,720.0,762.0,386.645,0.0,1.0
2015-11-24,1.27,1.32,1.2575,1.32,107096,762.0,792.0,754.5,792.0,178.493333333333,0.0,1.0
2015-11-25,1.31,1.32,1.26,1.3,295078,786.0,792.0,756.0,780.0,491.796666666667,0.0,1.0
2015-11-27,1.39,1.6,1.28,1.33,249427,834.0,960.0,768.0,798.0,415.711666666667,0.0,1.0
2015-11-30,1.33,1.4,1.31,1.4,229263,798.0,840.0,786.0,840.0,382.105,0.0,1.0
2015-12-01,1.48,1.48,1.37,1.45,537153,888.0,888.0,822.0,870.0,895.255,0.0,1.0
2015-12-02,1.62,1.63,1.5116,1.52,479773,972.0,978.0,906.96,912.0,799.621666666667,0.0,1.0
2015-12-03,1.54,1.63,1.43,1.63,253052,924.0,978.0,858.0,978.0,421.753333333333,0.0,1.0
2015-12-04,1.52,1.57,1.46,1.57,156939,912.0,942.0,876.0,942.0,261.565,0.0,1.0
2015-12-07,1.46,1.5,1.42,1.5,205198,876.0,900.0,852.0,900.0,341.996666666667,0.0,1.0
2015-12-08,1.41,1.445,1.37,1.43,135590,846.0,867.0,822.0,858.0,225.983333333333,0.0,1.0
2015-12-09,1.32,1.41,1.315,1.39,247333,792.0,846.0,789.0,834.0,412.221666666667,0.0,1.0
2015-12-10,1.34,1.37,1.3,1.35,137580,804.0,822.0,780.0,810.0,229.3,0.0,1.0
2015-12-11,1.3,1.3699,1.28,1.32,133522,780.0,821.94,768.0,792.0,222.536666666667,0.0,1.0
2015-12-14,1.26,1.3399,1.26,1.29,120585,756.0,803.94,756.0,774.0,200.975,0.0,1.0
2015-12-15,1.28,1.3099,1.26,1.3,53957,768.0,785.94,756.0,780.0,89.9283333333333,0.0,1.0
2015-12-16,1.34,1.36,1.3,1.31,97717,804.0,816.0,780.0,786.0,162.861666666667,0.0,1.0
2015-12-17,1.31,1.4,1.31,1.31,105799,786.0,840.0,786.0,786.0,176.331666666667,0.0,1.0
2015-12-18,1.33,1.36,1.3,1.31,116854,798.0,816.0,780.0,786.0,194.756666666667,0.0,1.0
2015-12-21,1.35,1.38,1.32,1.37,103556,810.0,828.0,792.0,822.0,172.593333333333,0.0,1.0
2015-12-22,1.34,1.3999,1.31,1.32,109707,804.0,839.94,786.0,792.0,182.845,0.0,1.0
2015-12-23,1.36,1.38,1.33,1.33,46290,816.0,828.0,798.0,798.0,77.15,0.0,1.0
2015-12-24,1.35,1.38,1.31,1.35,121941,810.0,828.0,786.0,810.0,203.235,0.0,1.0
2015-12-28,1.29,1.34,1.29,1.31,169983,774.0,804.0,774.0,786.0,283.305,0.0,1.0
2015-12-29,1.25,1.3,1.25,1.29,293559,750.0,780.0,750.0,774.0,489.265,0.0,1.0
2015-12-30,1.29,1.32,1.25,1.25,264654,774.0,792.0,750.0,750.0,441.09,0.0,1.0
2015-12-31,1.3,1.3,1.25,1.25,198342,780.0,780.0,750.0,750.0,330.57,0.0,1.0
2016-01-04,1.3,1.3,1.22,1.26,153246,780.0,780.0,732.0,756.0,255.41,0.0,1.0
2016-01-05,1.23,1.29,1.23,1.29,158277,738.0,774.0,738.0,774.0,263.795,0.0,1.0
2016-01-06,1.18,1.2301,1.18,1.23,185041,708.0,738.06,708.0,738.0,308.401666666667,0.0,1.0
2016-01-07,1.1,1.18,1.1,1.16,243247,660.0,708.0,660.0,696.0,405.411666666667,0.0,1.0
2016-01-08,1.12,1.17,1.06,1.11,289847,672.0,702.0,636.0,666.0,483.078333333333,0.0,1.0
2016-01-11,1.03,1.17,1.0177,1.13,387755,618.0,702.0,610.62,678.0,646.258333333333,0.0,1.0
2016-01-12,1.09,1.27,1.0201,1.2,1817072,654.0,762.0,612.06,720.0,3028.45333333333,0.0,1.0
2016-01-13,1.06,1.1139,1.0,1.1,459635,636.0,668.34,600.0,660.0,766.058333333333,0.0,1.0
2016-01-14,1.01,1.05,0.99,1.04,220584,606.0,630.0,594.0,624.0,367.64,0.0,1.0
2016-01-15,0.9636,1.01,0.89,1.01,261233,578.16,606.0,534.0,606.0,435.388333333333,0.0,1.0
2016-01-19,0.95,1.04,0.9,0.94,225076,570.0,624.0,540.0,564.0,375.126666666667,0.0,1.0
2016-01-20,0.941,0.9447,0.85,0.88,239019,564.6,566.82,510.0,528.0,398.365,0.0,1.0
2016-01-21,0.9599,0.99,0.901,0.99,81819,575.94,594.0,540.6,594.0,136.365,0.0,1.0
2016-01-22,1.03,1.05,0.95,0.96,116993,618.0,630.0,570.0,576.0,194.988333333333,0.0,1.0
2016-01-25,1.05,1.08,1.01,1.01,134913,630.0,648.0,606.0,606.0,224.855,0.0,1.0
2016-01-26,1.09,1.1,0.98,1.06,88018,654.0,660.0,588.0,636.0,146.696666666667,0.0,1.0
2016-01-27,1.06,1.08,1.03,1.07,52607,636.0,648.0,618.0,642.0,87.6783333333333,0.0,1.0
2016-01-28,1.0,1.04,0.94,1.04,74918,600.0,624.0,564.0,624.0,124.863333333333,0.0,1.0
2016-01-29,1.03,1.04,0.97,1.01,96562,618.0,624.0,582.0,606.0,160.936666666667,0.0,1.0
2016-02-01,0.995,1.02,0.971,0.9941,18944,597.0,612.0,582.6,596.46,31.5733333333333,0.0,1.0
2016-02-02,0.989,1.01,0.98,0.9811,48309,593.4,606.0,588.0,588.66,80.515,0.0,1.0
2016-02-03,1.01,1.04,0.9808,1.04,45313,606.0,624.0,588.48,624.0,75.5216666666667,0.0,1.0
2016-02-04,1.015,1.0499,0.97,0.99,77486,609.0,629.94,582.0,594.0,129.143333333333,0.0,1.0
2016-02-05,1.005,1.04,0.9888,1.0,38692,603.0,624.0,593.28,600.0,64.4866666666667,0.0,1.0
2016-02-08,0.985,1.0,0.97,1.0,37253,591.0,600.0,582.0,600.0,62.0883333333333,0.0,1.0
2016-02-09,0.96,1.01,0.89,0.9776,94370,576.0,606.0,534.0,586.56,157.283333333333,0.0,1.0
2016-02-10,0.9184,0.9999,0.9,0.93,56728,551.04,599.94,540.0,558.0,94.5466666666667,0.0,1.0
2016-02-11,0.91,0.9698,0.89,0.9101,88385,546.0,581.88,534.0,546.06,147.308333333333,0.0,1.0
2016-02-12,0.9,0.91,0.89,0.89,91239,540.0,546.0,534.0,534.0,152.065,0.0,1.0
2016-02-16,0.92,0.9798,0.89,0.91,111599,552.0,587.88,534.0,546.0,185.998333333333,0.0,1.0
2016-02-17,0.9749,0.9812,0.88,0.9501,134271,584.94,588.72,528.0,570.06,223.785,0.0,1.0
2016-02-18,0.981,1.0099,0.9275,0.97,52520,588.6,605.94,556.5,582.0,87.5333333333333,0.0,1.0
2016-02-19,0.98,1.0,0.96,0.9601,35791,588.0,600.0,576.0,576.06,59.6516666666667,0.0,1.0
2016-02-22,1.005,1.01,0.96,0.9703,65410,603.0,606.0,576.0,582.18,109.016666666667,0.0,1.0
2016-02-23,0.99,1.0,0.95,0.99,36090,594.0,600.0,570.0,594.0,60.15,0.0,1.0
2016-02-24,0.9845,0.99,0.9601,0.9601,38997,590.7,594.0,576.06,576.06,64.995,0.0,1.0
2016-02-25,0.9849,1.0,0.955,0.9711,75773,590.94,600.0,573.0,582.66,126.288333333333,0.0,1.0
2016-02-26,1.035,1.04,0.96,0.96,46442,621.0,624.0,576.0,576.0,77.4033333333333,0.0,1.0
2016-02-29,1.1,1.1,1.02,1.05,105884,660.0,660.0,612.0,630.0,176.473333333333,0.0,1.0
2016-03-01,1.08,1.09,0.96,1.09,68115,648.0,654.0,576.0,654.0,113.525,0.0,1.0
2016-03-02,1.035,1.1,1.0,1.07,48259,621.0,660.0,600.0,642.0,80.4316666666667,0.0,1.0
2016-03-03,1.04,1.06,1.01,1.05,54332,624.0,636.0,606.0,630.0,90.5533333333333,0.0,1.0
2016-03-04,1.065,1.1,1.01,1.01,117831,639.0,660.0,606.0,606.0,196.385,0.0,1.0
2016-03-07,1.135,1.2,1.02,1.07,186808,681.0,720.0,612.0,642.0,311.346666666667,0.0,1.0
2016-03-08,1.13,1.1899,1.12,1.13,52519,678.0,713.94,672.0,678.0,87.5316666666667,0.0,1.0
2016-03-09,1.15,1.1599,1.11,1.13,36137,690.0,695.94,666.0,678.0,60.2283333333333,0.0,1.0
2016-03-10,1.095,1.17,1.07,1.17,90674,657.0,702.0,642.0,702.0,151.123333333333,0.0,1.0
2016-03-11,1.05,1.1499,1.0,1.11,375356,630.0,689.94,600.0,666.0,625.593333333333,0.0,1.0
2016-03-14,1.05,1.0799,1.02,1.06,636487,630.0,647.94,612.0,636.0,1060.81166666667,0.0,1.0
2016-03-15,1.01,1.32,0.95,1.2,3551926,606.0,792.0,570.0,720.0,5919.87666666667,0.0,1.0
2016-03-16,1.07,1.08,1.03,1.05,897786,642.0,648.0,618.0,630.0,1496.31,0.0,1.0
2016-03-17,1.05,1.08,1.0,1.07,1898410,630.0,648.0,600.0,642.0,3164.01666666667,0.0,1.0
2016-03-18,1.05,1.08,1.03,1.05,1692109,630.0,648.0,618.0,630.0,2820.18166666667,0.0,1.0
2016-03-21,1.1,1.14,1.04,1.05,2309497,660.0,684.0,624.0,630.0,3849.16166666667,0.0,1.0
2016-03-22,1.18,1.23,1.08,1.11,1573441,708.0,738.0,648.0,666.0,2622.40166666667,0.0,1.0
2016-03-23,1.15,1.26,1.15,1.23,1546132,690.0,756.0,690.0,738.0,2576.88666666667,0.0,1.0
2016-03-24,1.24,1.25,1.1,1.15,716984,744.0,750.0,660.0,690.0,1194.97333333333,0.0,1.0
2016-03-28,1.1802,1.25,1.1699,1.25,772957,708.12,750.0,701.94,750.0,1288.26166666667,0.0,1.0
2016-03-29,1.08,1.24,0.98,1.24,3834673,648.0,744.0,588.0,744.0,6391.12166666667,0.0,1.0
2016-03-30,1.03,1.07,1.0,1.07,1135830,618.0,642.0,600.0,642.0,1893.05,0.0,1.0
2016-03-31,1.02,1.06,1.0,1.03,597675,612.0,636.0,600.0,618.0,996.125,0.0,1.0
2016-04-01,0.9884,1.02,0.9504,1.02,453177,593.04,612.0,570.24,612.0,755.295,0.0,1.0
2016-04-04,0.99,1.05,0.971,1.04,702232,594.0,630.0,582.6,624.0,1170.38666666667,0.0,1.0
2016-04-05,0.96,1.0,0.95,1.0,353133,576.0,600.0,570.0,600.0,588.555,0.0,1.0
2016-04-06,0.9872,0.99,0.93,0.9608,229743,592.32,594.0,558.0,576.48,382.905,0.0,1.0
2016-04-07,1.0,1.03,0.9801,1.01,206261,600.0,618.0,588.06,606.0,343.768333333333,0.0,1.0
2016-04-08,0.9749,1.0,0.96,1.0,182743,584.94,600.0,576.0,600.0,304.571666666667,0.0,1.0
2016-04-11,0.975,1.01,0.9575,1.01,145388,585.0,606.0,574.5,606.0,242.313333333333,0.0,1.0
2016-04-12,0.95,0.9933,0.95,0.976,145962,570.0,595.98,570.0,585.6,243.27,0.0,1.0
2016-04-13,0.9622,0.97,0.96,0.97,67377,577.32,582.0,576.0,582.0,112.295,0.0,1.0
2016-04-14,1.0,1.02,0.97,0.9701,261821,600.0,612.0,582.0,582.06,436.368333333333,0.0,1.0
2016-04-15,1.015,1.02,1.0,1.02,176468,609.0,612.0,600.0,612.0,294.113333333333,0.0,1.0
2016-04-18,1.02,1.04,0.99,1.01,469359,612.0,624.0,594.0,606.0,782.265,0.0,1.0
2016-04-19,1.0,1.04,0.952,1.04,248471,600.0,624.0,571.2,624.0,414.118333333333,0.0,1.0
2016-04-20,0.97,1.03,0.961,1.0,229473,582.0,618.0,576.6,600.0,382.455,0.0,1.0
2016-04-21,0.991,0.991,0.9522,0.9829,163926,594.6,594.6,571.32,589.74,273.21,0.0,1.0
2016-04-22,1.0,1.01,0.96,0.9901,159391,600.0,606.0,576.0,594.06,265.651666666667,0.0,1.0
2016-04-25,0.98,1.02,0.98,1.0,175081,588.0,612.0,588.0,600.0,291.801666666667,0.0,1.0
2016-04-26,1.0,1.04,0.96,1.0,324008,600.0,624.0,576.0,600.0,540.013333333333,0.0,1.0
2016-04-27,1.01,1.03,0.97,1.0,465468,606.0,618.0,582.0,600.0,775.78,0.0,1.0
2016-04-28,0.99,1.03,0.98,1.0,185570,594.0,618.0,588.0,600.0,309.283333333333,0.0,1.0
2016-04-29,0.97,1.0199,0.97,0.9995,64285,582.0,611.94,582.0,599.7,107.141666666667,0.0,1.0
2016-05-02,0.98,1.0,0.97,0.97,105682,588.0,600.0,582.0,582.0,176.136666666667,0.0,1.0
2016-05-03,0.96,0.9957,0.92,0.99,135197,576.0,597.42,552.0,594.0,225.328333333333,0.0,1.0
2016-05-04,0.92,0.9819,0.92,0.9601,144446,552.0,589.14,552.0,576.06,240.743333333333,0.0,1.0
2016-05-05,0.95,0.95,0.92,0.9212,59281,570.0,570.0,552.0,552.72,98.8016666666667,0.0,1.0
2016-05-06,0.91,0.94,0.89,0.94,168114,546.0,564.0,534.0,564.0,280.19,0.0,1.0
2016-05-09,0.949,0.95,0.9,0.95,102271,569.4,570.0,540.0,570.0,170.451666666667,0.0,1.0
2016-05-10,0.92,0.95,0.92,0.949,70288,552.0,570.0,552.0,569.4,117.146666666667,0.0,1.0
2016-05-11,0.965,0.97,0.9099,0.91,187168,579.0,582.0,545.94,546.0,311.946666666667,0.0,1.0
2016-05-12,0.9298,0.97,0.921,0.97,100320,557.88,582.0,552.6,582.0,167.2,0.0,1.0
2016-05-13,0.921,0.94,0.91,0.92,80344,552.6,564.0,546.0,552.0,133.906666666667,0.0,1.0
2016-05-16,0.955,0.96,0.91,0.91,86579,573.0,576.0,546.0,546.0,144.298333333333,0.0,1.0
2016-05-17,0.9599,0.9698,0.91,0.95,224172,575.94,581.88,546.0,570.0,373.62,0.0,1.0
2016-05-18,0.96,0.9798,0.91,0.9572,166605,576.0,587.88,546.0,574.32,277.675,0.0,1.0
2016-05-19,0.917,0.95,0.91,0.95,60510,550.2,570.0,546.0,570.0,100.85,0.0,1.0
2016-05-20,0.912,0.935,0.91,0.91,75357,547.2,561.0,546.0,546.0,125.595,0.0,1.0
2016-05-23,0.91,0.95,0.8801,0.8801,155814,546.0,570.0,528.06,528.06,259.69,0.0,1.0
2016-05-24,0.95,0.97,0.9,0.9,118726,570.0,582.0,540.0,540.0,197.876666666667,0.0,1.0
2016-05-25,0.97,0.975,0.95,0.9633,61443,582.0,585.0,570.0,577.98,102.405,0.0,1.0
2016-05-26,0.92,0.97,0.91,0.95,159391,552.0,582.0,546.0,570.0,265.651666666667,0.0,1.0
2016-05-27,0.9699,0.97,0.93,0.97,57300,581.94,582.0,558.0,582.0,95.5,0.0,1.0
2016-05-31,0.9509,0.97,0.92,0.92,129408,570.54,582.0,552.0,552.0,215.68,0.0,1.0
2016-06-01,0.9799,1.01,0.86,0.92,318995,587.94,606.0,516.0,552.0,531.658333333333,0.0,1.0
2016-06-02,1.0,1.04,0.9241,0.9691,624598,600.0,624.0,554.46,581.46,1040.99666666667,0.0,1.0
2016-06-03,0.9999,1.0299,0.995,1.02,157709,599.94,617.94,597.0,612.0,262.848333333333,0.0,1.0
2016-06-06,0.99,0.9997,0.941,0.99,124875,594.0,599.82,564.6,594.0,208.125,0.0,1.0
2016-06-07,0.932,0.979,0.93,0.97,300283,559.2,587.4,558.0,582.0,500.471666666667,0.0,1.0
2016-06-08,0.9425,0.96,0.933,0.94,111026,565.5,576.0,559.8,564.0,185.043333333333,0.0,1.0
2016-06-09,0.9399,0.95,0.92,0.9301,111927,563.94,570.0,552.0,558.06,186.545,0.0,1.0
2016-06-10,0.8999,0.94,0.89,0.94,349249,539.94,564.0,534.0,564.0,582.081666666667,0.0,1.0
2016-06-13,0.875,0.91,0.8749,0.91,175093,525.0,546.0,524.94,546.0,291.821666666667,0.0,1.0
2016-06-14,0.85,0.89,0.82,0.8757,258847,510.0,534.0,492.0,525.42,431.411666666667,0.0,1.0
2016-06-15,0.86,0.89,0.8299,0.8326,157682,516.0,534.0,497.94,499.56,262.803333333333,0.0,1.0
2016-06-16,0.8599,0.87,0.82,0.8654,210255,515.94,522.0,492.0,519.24,350.425,0.0,1.0
2016-06-17,0.81,0.8592,0.7661,0.85,166938,486.0,515.52,459.66,510.0,278.23,0.0,1.0
2016-06-20,0.836,0.858,0.8166,0.8166,98634,501.6,514.8,489.96,489.96,164.39,0.0,1.0
2016-06-21,0.79,0.8406,0.78,0.8406,375861,474.0,504.36,468.0,504.36,626.435,0.0,1.0
2016-06-22,0.79,0.83,0.79,0.8024,98290,474.0,498.0,474.0,481.44,163.816666666667,0.0,1.0
2016-06-23,0.8201,0.83,0.8064,0.82,46317,492.06,498.0,483.84,492.0,77.195,0.0,1.0
2016-06-24,0.79,0.838,0.76,0.76,160154,474.0,502.8,456.0,456.0,266.923333333333,0.0,1.0
2016-06-27,0.791,0.7997,0.71,0.79,235001,474.6,479.82,426.0,474.0,391.668333333333,0.0,1.0
2016-06-28,0.79,0.833,0.79,0.833,210948,474.0,499.8,474.0,499.8,351.58,0.0,1.0
2016-06-29,0.8162,0.8199,0.8,0.8012,53975,489.72,491.94,480.0,480.72,89.9583333333333,0.0,1.0
2016-06-30,0.8,0.8199,0.78,0.79,43182,480.0,491.94,468.0,474.0,71.97,0.0,1.0
2016-07-01,0.8145,0.84,0.8,0.8,74289,488.7,504.0,480.0,480.0,123.815,0.0,1.0
2016-07-05,0.81,0.8389,0.8,0.8,24732,486.0,503.34,480.0,480.0,41.22,0.0,1.0
2016-07-06,0.7901,0.838,0.78,0.79,76597,474.06,502.8,468.0,474.0,127.661666666667,0.0,1.0
2016-07-07,0.83,0.868,0.8182,0.8184,200575,498.0,520.8,490.92,491.04,334.291666666667,0.0,1.0
2016-07-08,0.814,0.87,0.78,0.82,38073,488.4,522.0,468.0,492.0,63.455,0.0,1.0
2016-07-11,0.8,0.8492,0.795,0.81,33261,480.0,509.52,477.0,486.0,55.435,0.0,1.0
2016-07-12,0.8006,0.825,0.8,0.8,55370,480.36,495.0,480.0,480.0,92.2833333333333,0.0,1.0
2016-07-13,0.8,0.84,0.78,0.84,132715,480.0,504.0,468.0,504.0,221.191666666667,0.0,1.0
2016-07-14,0.8099,0.8189,0.7921,0.8001,44931,485.94,491.34,475.26,480.06,74.885,0.0,1.0
2016-07-15,0.75,0.7999,0.75,0.79,81130,450.0,479.94,450.0,474.0,135.216666666667,0.0,1.0
2016-07-18,0.78,0.8,0.75,0.7645,110546,468.0,480.0,450.0,458.7,184.243333333333,0.0,1.0
2016-07-19,0.7798,0.8,0.75,0.8,130027,467.88,480.0,450.0,480.0,216.711666666667,0.0,1.0
2016-07-20,0.77,0.78,0.7501,0.7799,55578,462.0,468.0,450.06,467.94,92.63,0.0,1.0
2016-07-21,0.7701,0.78,0.7519,0.7759,65824,462.06,468.0,451.14,465.54,109.706666666667,0.0,1.0
2016-07-22,0.81,0.85,0.7502,0.76,349431,486.0,510.0,450.12,456.0,582.385,0.0,1.0
2016-07-25,0.79,0.8,0.761,0.7815,44070,474.0,480.0,456.6,468.9,73.45,0.0,1.0
2016-07-26,0.77,0.85,0.762,0.7799,231308,462.0,510.0,457.2,467.94,385.513333333333,0.0,1.0
2016-07-27,0.79,0.8104,0.7511,0.78,80171,474.0,486.24,450.66,468.0,133.618333333333,0.0,1.0
2016-07-28,0.764,0.7987,0.7511,0.78,106277,458.4,479.22,450.66,468.0,177.128333333333,0.0,1.0
2016-07-29,0.7785,0.79,0.7612,0.79,43204,467.1,474.0,456.72,474.0,72.0066666666667,0.0,1.0
2016-08-01,0.765,0.81,0.761,0.8,131705,459.0,486.0,456.6,480.0,219.508333333333,0.0,1.0
2016-08-02,0.755,0.8,0.755,0.765,93099,453.0,480.0,453.0,459.0,155.165,0.0,1.0
2016-08-03,0.761,0.7901,0.75,0.775,56643,456.6,474.06,450.0,465.0,94.405,0.0,1.0
2016-08-04,0.78,0.8,0.761,0.761,167182,468.0,480.0,456.6,456.6,278.636666666667,0.0,1.0
2016-08-05,0.7849,0.785,0.75,0.78,156498,470.94,471.0,450.0,468.0,260.83,0.0,1.0
2016-08-08,0.8057,0.82,0.79,0.8,177705,483.42,492.0,474.0,480.0,296.175,0.0,1.0
2016-08-09,0.8,0.8299,0.7912,0.81,64108,480.0,497.94,474.72,486.0,106.846666666667,0.0,1.0
2016-08-10,0.811,0.825,0.8,0.8,43873,486.6,495.0,480.0,480.0,73.1216666666667,0.0,1.0
2016-08-11,0.8764,0.89,0.8,0.8,216431,525.84,534.0,480.0,480.0,360.718333333333,0.0,1.0
2016-08-12,0.85,0.8748,0.82,0.84,128600,510.0,524.88,492.0,504.0,214.333333333333,0.0,1.0
2016-08-15,0.862,0.8789,0.82,0.84,109817,517.2,527.34,492.0,504.0,183.028333333333,0.0,1.0
2016-08-16,0.8903,0.912,0.82,0.86,459013,534.18,547.2,492.0,516.0,765.021666666667,0.0,1.0
2016-08-17,0.9274,0.95,0.8973,0.9,358820,556.44,570.0,538.38,540.0,598.033333333333,0.0,1.0
2016-08-18,0.92,0.94,0.89,0.9,99006,552.0,564.0,534.0,540.0,165.01,0.0,1.0
2016-08-19,0.8854,0.93,0.8619,0.92,84058,531.24,558.0,517.14,552.0,140.096666666667,0.0,1.0
2016-08-22,0.88,0.8999,0.87,0.8999,46738,528.0,539.94,522.0,539.94,77.8966666666667,0.0,1.0
2016-08-23,0.8611,0.89,0.86,0.8801,59077,516.66,534.0,516.0,528.06,98.4616666666667,0.0,1.0
2016-08-24,0.958,1.04,0.86,0.88,2112861,574.8,624.0,516.0,528.0,3521.435,0.0,1.0
2016-08-25,0.905,1.0,0.9,1.0,462909,543.0,600.0,540.0,600.0,771.515,0.0,1.0
2016-08-26,0.9201,0.95,0.9,0.95,105978,552.06,570.0,540.0,570.0,176.63,0.0,1.0
2016-08-29,0.9199,0.9601,0.8807,0.96,166649,551.94,576.06,528.42,576.0,277.748333333333,0.0,1.0
2016-08-30,0.9,0.9203,0.8808,0.9,46211,540.0,552.18,528.48,540.0,77.0183333333333,0.0,1.0
2016-08-31,0.8805,0.9299,0.88,0.8807,125553,528.3,557.94,528.0,528.42,209.255,0.0,1.0
2016-09-01,0.8801,0.9198,0.88,0.9053,97799,528.06,551.88,528.0,543.18,162.998333333333,0.0,1.0
2016-09-02,0.86,0.9,0.85,0.9,138600,516.0,540.0,510.0,540.0,231,0.0,1.0
2016-09-06,0.901,0.95,0.8688,0.8688,177278,540.6,570.0,521.28,521.28,295.463333333333,0.0,1.0
2016-09-07,0.9514,0.97,0.91,0.95,587285,570.84,582.0,546.0,570.0,978.808333333333,0.0,1.0
2016-09-08,0.9765,1.01,0.91,1.0,859249,585.9,606.0,546.0,600.0,1432.08166666667,0.0,1.0
2016-09-09,0.9298,0.9591,0.91,0.955,198068,557.88,575.46,546.0,573.0,330.113333333333,0.0,1.0
2016-09-12,0.925,0.935,0.88,0.9227,76907,555.0,561.0,528.0,553.62,128.178333333333,0.0,1.0
2016-09-13,0.89,0.93,0.885,0.8954,77752,534.0,558.0,531.0,537.24,129.586666666667,0.0,1.0
2016-09-14,0.9397,0.985,0.89,0.89,314116,563.82,591.0,534.0,534.0,523.526666666667,0.0,1.0
2016-09-15,0.95,0.959,0.9101,0.9205,106396,570.0,575.4,546.06,552.3,177.326666666667,0.0,1.0
2016-09-16,0.957,0.97,0.9173,0.959,129535,574.2,582.0,550.38,575.4,215.891666666667,0.0,1.0
2016-09-19,0.9599,0.96,0.9268,0.96,81530,575.94,576.0,556.08,576.0,135.883333333333,0.0,1.0
2016-09-20,1.04,1.09,0.96,0.9711,1726360,624.0,654.0,576.0,582.66,2877.26666666667,0.0,1.0
2016-09-21,1.02,1.06,0.975,1.05,426617,612.0,636.0,585.0,630.0,711.028333333333,0.0,1.0
2016-09-22,1.01,1.03,1.0,1.0,135554,606.0,618.0,600.0,600.0,225.923333333333,0.0,1.0
2016-09-23,1.28,1.42,1.1,1.1,9187109,768.0,852.0,660.0,660.0,15311.8483333333,0.0,1.0
2016-09-26,1.23,1.27,1.18,1.27,1342292,738.0,762.0,708.0,762.0,2237.15333333333,0.0,1.0
2016-09-27,1.2,1.239,1.17,1.2,595120,720.0,743.4,702.0,720.0,991.866666666667,0.0,1.0
2016-09-28,1.16,1.2187,1.16,1.19,409163,696.0,731.22,696.0,714.0,681.938333333333,0.0,1.0
2016-09-29,1.1,1.17,1.1,1.15,403169,660.0,702.0,660.0,690.0,671.948333333333,0.0,1.0
2016-09-30,1.15,1.18,1.1,1.1,266293,690.0,708.0,660.0,660.0,443.821666666667,0.0,1.0
2016-10-03,1.12,1.16,1.11,1.16,113641,672.0,696.0,666.0,696.0,189.401666666667,0.0,1.0
2016-10-04,1.12,1.17,1.11,1.13,180743,672.0,702.0,666.0,678.0,301.238333333333,0.0,1.0
2016-10-05,1.16,1.2,1.12,1.12,190013,696.0,720.0,672.0,672.0,316.688333333333,0.0,1.0
2016-10-06,1.09,1.16,1.01,1.15,442841,654.0,696.0,606.0,690.0,738.068333333333,0.0,1.0
2016-10-07,1.06,1.1,1.02,1.02,114478,636.0,660.0,612.0,612.0,190.796666666667,0.0,1.0
2016-10-10,1.15,1.15,1.0785,1.08,249034,690.0,690.0,647.1,648.0,415.056666666667,0.0,1.0
2016-10-11,1.1,1.16,1.085,1.15,89935,660.0,696.0,651.0,690.0,149.891666666667,0.0,1.0
2016-10-12,1.07,1.12,1.07,1.1,163259,642.0,672.0,642.0,660.0,272.098333333333,0.0,1.0
2016-10-13,1.04,1.08,1.02,1.07,158958,624.0,648.0,612.0,642.0,264.93,0.0,1.0
2016-10-14,1.01,1.07,0.98,1.05,191691,606.0,642.0,588.0,630.0,319.485,0.0,1.0
2016-10-17,1.08,1.08,1.0,1.0,112258,648.0,648.0,600.0,600.0,187.096666666667,0.0,1.0
2016-10-18,1.06,1.09,1.04,1.08,30164,636.0,654.0,624.0,648.0,50.2733333333333,0.0,1.0
2016-10-19,1.07,1.1,1.02,1.05,99591,642.0,660.0,612.0,630.0,165.985,0.0,1.0
2016-10-20,1.06,1.07,1.02,1.07,50557,636.0,642.0,612.0,642.0,84.2616666666667,0.0,1.0
2016-10-21,1.04,1.0498,1.02,1.04,51335,624.0,629.88,612.0,624.0,85.5583333333333,0.0,1.0
2016-10-24,1.02,1.04,1.02,1.0201,76771,612.0,624.0,612.0,612.06,127.951666666667,0.0,1.0
2016-10-25,1.03,1.0366,1.01,1.03,58936,618.0,621.96,606.0,618.0,98.2266666666667,0.0,1.0
2016-10-26,1.03,1.03,1.02,1.03,69137,618.0,618.0,612.0,618.0,115.228333333333,0.0,1.0
2016-10-27,1.02,1.04,1.01,1.03,287924,612.0,624.0,606.0,618.0,479.873333333333,0.0,1.0
2016-10-28,1.0201,1.03,1.0,1.02,171479,612.06,618.0,600.0,612.0,285.798333333333,0.0,1.0
2016-10-31,1.03,1.04,1.0,1.0284,144501,618.0,624.0,600.0,617.04,240.835,0.0,1.0
2016-11-01,1.03,1.07,1.02,1.03,142482,618.0,642.0,612.0,618.0,237.47,0.0,1.0
2016-11-02,1.02,1.04,1.02,1.03,113236,612.0,624.0,612.0,618.0,188.726666666667,0.0,1.0
2016-11-03,1.02,1.09,1.02,1.02,530105,612.0,654.0,612.0,612.0,883.508333333333,0.0,1.0
2016-11-04,1.03,1.0428,1.02,1.039,137461,618.0,625.68,612.0,623.4,229.101666666667,0.0,1.0
2016-11-07,1.001,1.04,0.9534,1.03,203164,600.6,624.0,572.04,618.0,338.606666666667,0.0,1.0
2016-11-08,0.99,1.02,0.981,0.9921,121267,594.0,612.0,588.6,595.26,202.111666666667,0.0,1.0
2016-11-09,1.05,1.08,0.96,0.979,232019,630.0,648.0,576.0,587.4,386.698333333333,0.0,1.0
2016-11-10,1.0793,1.0793,1.0301,1.05,77310,647.58,647.58,618.06,630.0,128.85,0.0,1.0
2016-11-11,1.11,1.11,1.0719,1.09,240154,666.0,666.0,643.14,654.0,400.256666666667,0.0,1.0
2016-11-14,1.1312,1.15,1.11,1.12,124635,678.72,690.0,666.0,672.0,207.725,0.0,1.0
2016-11-15,1.13,1.14,1.1,1.14,99565,678.0,684.0,660.0,684.0,165.941666666667,0.0,1.0
2016-11-16,1.1,1.14,1.08,1.1,164484,660.0,684.0,648.0,660.0,274.14,0.0,1.0
2016-11-17,1.14,1.14,1.0626,1.1,133713,684.0,684.0,637.56,660.0,222.855,0.0,1.0
2016-11-18,1.14,1.14,1.12,1.14,58846,684.0,684.0,672.0,684.0,98.0766666666667,0.0,1.0
2016-11-21,1.06,1.15,1.05,1.12,263793,636.0,690.0,630.0,672.0,439.655,0.0,1.0
2016-11-22,1.1,1.1083,1.06,1.07,231364,660.0,664.98,636.0,642.0,385.606666666667,0.0,1.0
2016-11-23,1.05,1.1,1.04,1.09,209947,630.0,660.0,624.0,654.0,349.911666666667,0.0,1.0
2016-11-25,1.08,1.11,1.05,1.05,25775,648.0,666.0,630.0,630.0,42.9583333333333,0.0,1.0
2016-11-28,1.0489,1.07,1.02,1.07,123172,629.34,642.0,612.0,642.0,205.286666666667,0.0,1.0
2016-11-29,1.01,1.06,1.01,1.03,73507,606.0,636.0,606.0,618.0,122.511666666667,0.0,1.0
2016-11-30,1.01,1.03,1.01,1.0126,143226,606.0,618.0,606.0,607.56,238.71,0.0,1.0
2016-12-01,1.0055,1.02,1.0,1.02,138375,603.3,612.0,600.0,612.0,230.625,0.0,1.0
2016-12-02,0.98,1.0131,0.975,1.0,217428,588.0,607.86,585.0,600.0,362.38,0.0,1.0
2016-12-05,1.03,1.05,0.9884,1.0,212042,618.0,630.0,593.04,600.0,353.403333333333,0.0,1.0
2016-12-06,0.99,1.05,0.99,1.01,160086,594.0,630.0,594.0,606.0,266.81,0.0,1.0
2016-12-07,1.0,1.0379,0.99,0.99,183509,600.0,622.74,594.0,594.0,305.848333333333,0.0,1.0
2016-12-08,1.01,1.02,0.99,0.99,131854,606.0,612.0,594.0,594.0,219.756666666667,0.0,1.0
2016-12-09,0.9999,1.03,0.975,1.0,158078,599.94,618.0,585.0,600.0,263.463333333333,0.0,1.0
2016-12-12,0.96,0.98,0.95,0.975,138845,576.0,588.0,570.0,585.0,231.408333333333,0.0,1.0
2016-12-13,0.9825,0.9899,0.945,0.945,91867,589.5,593.94,567.0,567.0,153.111666666667,0.0,1.0
2016-12-14,0.9797,0.9953,0.95,0.9907,167497,587.82,597.18,570.0,594.42,279.161666666667,0.0,1.0
2016-12-15,0.97,1.0,0.9601,0.98,91456,582.0,600.0,576.06,588.0,152.426666666667,0.0,1.0
2016-12-16,0.98,0.9868,0.97,0.97,118145,588.0,592.08,582.0,582.0,196.908333333333,0.0,1.0
2016-12-19,0.985,0.99,0.965,0.965,120725,591.0,594.0,579.0,579.0,201.208333333333,0.0,1.0
2016-12-20,0.97,0.9899,0.945,0.945,123686,582.0,593.94,567.0,567.0,206.143333333333,0.0,1.0
2016-12-21,0.9732,0.99,0.955,0.961,51117,583.92,594.0,573.0,576.6,85.195,0.0,1.0
2016-12-22,0.98,0.99,0.9557,0.9557,57472,588.0,594.0,573.42,573.42,95.7866666666667,0.0,1.0
2016-12-23,0.98,0.99,0.9701,0.971,52279,588.0,594.0,582.06,582.6,87.1316666666667,0.0,1.0
2016-12-27,0.95,0.99,0.9216,0.9501,117226,570.0,594.0,552.96,570.06,195.376666666667,0.0,1.0
2016-12-28,0.93,0.95,0.92,0.92,101610,558.0,570.0,552.0,552.0,169.35,0.0,1.0
2016-12-29,0.94,0.94,0.92,0.92,55797,564.0,564.0,552.0,552.0,92.995,0.0,1.0
2016-12-30,0.92,0.95,0.92,0.93,106121,552.0,570.0,552.0,558.0,176.868333333333,0.0,1.0
2017-01-03,0.9379,0.951,0.92,0.922,52688,562.74,570.6,552.0,553.2,87.8133333333333,0.0,1.0
2017-01-04,0.935,0.9599,0.9101,0.9436,136716,561.0,575.94,546.06,566.16,227.86,0.0,1.0
2017-01-05,0.89,0.949,0.8336,0.935,60411,534.0,569.4,500.16,561.0,100.685,0.0,1.0
2017-01-06,0.9111,0.9399,0.9,0.9,25505,546.66,563.94,540.0,540.0,42.5083333333333,0.0,1.0
2017-01-09,0.91,0.9203,0.9,0.9102,68679,546.0,552.18,540.0,546.12,114.465,0.0,1.0
2017-01-10,0.883,0.94,0.88,0.92,177682,529.8,564.0,528.0,552.0,296.136666666667,0.0,1.0
2017-01-11,0.8975,0.918,0.89,0.8994,88622,538.5,550.8,534.0,539.64,147.703333333333,0.0,1.0
2017-01-12,0.9,0.918,0.8806,0.91,67223,540.0,550.8,528.36,546.0,112.038333333333,0.0,1.0
2017-01-13,0.905,0.928,0.9,0.9001,62184,543.0,556.8,540.0,540.06,103.64,0.0,1.0
2017-01-17,0.9498,0.97,0.9211,0.9211,288616,569.88,582.0,552.66,552.66,481.026666666667,0.0,1.0
2017-01-18,0.92,0.95,0.92,0.95,61966,552.0,570.0,552.0,570.0,103.276666666667,0.0,1.0
2017-01-19,0.9198,0.928,0.8859,0.928,73522,551.88,556.8,531.54,556.8,122.536666666667,0.0,1.0
2017-01-20,0.928,0.9325,0.88,0.9325,56250,556.8,559.5,528.0,559.5,93.75,0.0,1.0
2017-01-23,0.917,0.917,0.8806,0.8912,65901,550.2,550.2,528.36,534.72,109.835,0.0,1.0
2017-01-24,0.9001,0.9258,0.8835,0.92,105035,540.06,555.48,530.1,552.0,175.058333333333,0.0,1.0
2017-01-25,0.9399,0.94,0.89,0.8902,226000,563.94,564.0,534.0,534.12,376.666666666667,0.0,1.0
2017-01-26,1.01,1.0632,0.9117,0.9201,1066992,606.0,637.92,547.02,552.06,1778.32,0.0,1.0
2017-01-27,1.07,1.13,1.0,1.07,2064285,642.0,678.0,600.0,642.0,3440.475,0.0,1.0
2017-01-30,1.05,1.06,1.01,1.05,411161,630.0,636.0,606.0,630.0,685.268333333333,0.0,1.0
2017-01-31,1.02,1.05,1.0,1.04,365662,612.0,630.0,600.0,624.0,609.436666666667,0.0,1.0
2017-02-01,1.02,1.04,1.0,1.01,375945,612.0,624.0,600.0,606.0,626.575,0.0,1.0
2017-02-02,1.04,1.04,1.02,1.03,108622,624.0,624.0,612.0,618.0,181.036666666667,0.0,1.0
2017-02-03,1.04,1.09,1.03,1.03,237788,624.0,654.0,618.0,618.0,396.313333333333,0.0,1.0
2017-02-06,1.05,1.07,1.04,1.05,51541,630.0,642.0,624.0,630.0,85.9016666666667,0.0,1.0
2017-02-07,1.03,1.05,1.02,1.05,65208,618.0,630.0,612.0,630.0,108.68,0.0,1.0
2017-02-08,1.07,1.07,1.01,1.06,319995,642.0,642.0,606.0,636.0,533.325,0.0,1.0
2017-02-09,1.09,1.16,1.05,1.06,1469318,654.0,696.0,630.0,636.0,2448.86333333333,0.0,1.0
2017-02-10,1.09,1.1,1.06,1.08,342252,654.0,660.0,636.0,648.0,570.42,0.0,1.0
2017-02-13,1.18,1.24,1.08,1.15,1823669,708.0,744.0,648.0,690.0,3039.44833333333,0.0,1.0
2017-02-14,1.125,1.19,1.06,1.19,820059,675.0,714.0,636.0,714.0,1366.765,0.0,1.0
2017-02-15,1.19,1.24,1.12,1.14,831230,714.0,744.0,672.0,684.0,1385.38333333333,0.0,1.0
2017-02-16,1.2699,1.38,1.16,1.25,3043204,761.94,828.0,696.0,750.0,5072.00666666667,0.0,1.0
2017-02-17,1.2601,1.36,1.2,1.36,1058165,756.06,816.0,720.0,816.0,1763.60833333333,0.0,1.0
2017-02-21,1.2999,1.35,1.21,1.27,1114712,779.94,810.0,726.0,762.0,1857.85333333333,0.0,1.0
2017-02-22,1.29,1.31,1.25,1.31,387279,774.0,786.0,750.0,786.0,645.465,0.0,1.0
2017-02-23,1.21,1.28,1.19,1.28,468550,726.0,768.0,714.0,768.0,780.916666666667,0.0,1.0
2017-02-24,1.1402,1.2253,1.13,1.22,377657,684.12,735.18,678.0,732.0,629.428333333333,0.0,1.0
2017-02-27,1.16,1.19,1.11,1.14,380287,696.0,714.0,666.0,684.0,633.811666666667,0.0,1.0
2017-02-28,1.1475,1.2,1.13,1.15,250506,688.5,720.0,678.0,690.0,417.51,0.0,1.0
2017-03-01,1.16,1.16,1.12,1.14,206683,696.0,696.0,672.0,684.0,344.471666666667,0.0,1.0
2017-03-02,1.14,1.19,1.13,1.14,357238,684.0,714.0,678.0,684.0,595.396666666667,0.0,1.0
2017-03-03,1.19,1.22,1.14,1.14,317319,714.0,732.0,684.0,684.0,528.865,0.0,1.0
2017-03-06,1.18,1.21,1.15,1.2,206188,708.0,726.0,690.0,720.0,343.646666666667,0.0,1.0
2017-03-07,1.15,1.19,1.15,1.19,243400,690.0,714.0,690.0,714.0,405.666666666667,0.0,1.0
2017-03-08,1.12,1.19,1.11,1.15,305879,672.0,714.0,666.0,690.0,509.798333333333,0.0,1.0
2017-03-09,1.12,1.14,1.1,1.1,220720,672.0,684.0,660.0,660.0,367.866666666667,0.0,1.0
2017-03-10,1.13,1.22,1.11,1.12,498139,678.0,732.0,666.0,672.0,830.231666666667,0.0,1.0
2017-03-13,1.12,1.17,1.11,1.13,363154,672.0,702.0,666.0,678.0,605.256666666667,0.0,1.0
2017-03-14,1.1,1.175,1.08,1.1,466113,660.0,705.0,648.0,660.0,776.855,0.0,1.0
2017-03-15,1.12,1.15,1.1,1.1,407416,672.0,690.0,660.0,660.0,679.026666666667,0.0,1.0
2017-03-16,1.14,1.15,1.1,1.11,293817,684.0,690.0,660.0,666.0,489.695,0.0,1.0
2017-03-17,1.2,1.2,1.14,1.14,526594,720.0,720.0,684.0,684.0,877.656666666667,0.0,1.0
2017-03-20,1.14,1.2899,1.09,1.25,1387990,684.0,773.94,654.0,750.0,2313.31666666667,0.0,1.0
2017-03-21,1.08,1.18,1.03,1.13,797034,648.0,708.0,618.0,678.0,1328.39,0.0,1.0
2017-03-22,1.115,1.12,1.03,1.11,624765,669.0,672.0,618.0,666.0,1041.275,0.0,1.0
2017-03-23,1.0999,1.1475,1.086,1.13,351112,659.94,688.5,651.6,678.0,585.186666666667,0.0,1.0
2017-03-24,1.1099,1.11,1.06,1.1,406070,665.94,666.0,636.0,660.0,676.783333333333,0.0,1.0
2017-03-27,1.1499,1.17,1.07,1.07,489686,689.94,702.0,642.0,642.0,816.143333333333,0.0,1.0
2017-03-28,1.17,1.19,1.15,1.17,346234,702.0,714.0,690.0,702.0,577.056666666667,0.0,1.0
2017-03-29,1.17,1.1901,1.15,1.15,237022,702.0,714.06,690.0,690.0,395.036666666667,0.0,1.0
2017-03-30,1.15,1.17,1.09,1.15,392599,690.0,702.0,654.0,690.0,654.331666666667,0.0,1.0
2017-03-31,0.9605,0.975,0.87,0.9,5940100,576.3,585.0,522.0,540.0,9900.16666666667,0.0,1.0
2017-04-03,0.921,0.9727,0.92,0.95,1007861,552.6,583.62,552.0,570.0,1679.76833333333,0.0,1.0
2017-04-04,0.8861,0.9073,0.8833,0.9,899960,531.66,544.38,529.98,540.0,1499.93333333333,0.0,1.0
2017-04-05,0.89,0.91,0.855,0.9,1053679,534.0,546.0,513.0,540.0,1756.13166666667,0.0,1.0
2017-04-06,0.875,0.91,0.8601,0.89,520675,525.0,546.0,516.06,534.0,867.791666666667,0.0,1.0
2017-04-07,0.87,0.88,0.8601,0.875,316244,522.0,528.0,516.06,525.0,527.073333333333,0.0,1.0
2017-04-10,0.852,0.894,0.83,0.87,713515,511.2,536.4,498.0,522.0,1189.19166666667,0.0,1.0
2017-04-11,0.8636,0.8899,0.852,0.86,325786,518.16,533.94,511.2,516.0,542.976666666667,0.0,1.0
2017-04-12,0.8794,0.88,0.852,0.862,410887,527.64,528.0,511.2,517.2,684.811666666667,0.0,1.0
2017-04-13,0.8798,0.894,0.8526,0.894,474364,527.88,536.4,511.56,536.4,790.606666666667,0.0,1.0
2017-04-17,0.88,0.88,0.8531,0.88,220487,528.0,528.0,511.86,528.0,367.478333333333,0.0,1.0
2017-04-18,0.8521,0.87,0.8521,0.87,240528,511.26,522.0,511.26,522.0,400.88,0.0,1.0
2017-04-19,0.85,0.87,0.8411,0.85,383085,510.0,522.0,504.66,510.0,638.475,0.0,1.0
2017-04-20,0.869,0.869,0.8445,0.86,324818,521.4,521.4,506.7,516.0,541.363333333333,0.0,1.0
2017-04-21,0.8799,0.88,0.85,0.8682,450792,527.94,528.0,510.0,520.92,751.32,0.0,1.0
2017-04-24,0.85,0.89,0.841,0.89,398924,510.0,534.0,504.6,534.0,664.873333333333,0.0,1.0
2017-04-25,0.8741,0.879,0.8502,0.8526,192476,524.46,527.4,510.12,511.56,320.793333333333,0.0,1.0
2017-04-26,0.87,0.8878,0.8583,0.8605,402646,522.0,532.68,514.98,516.3,671.076666666667,0.0,1.0
2017-04-27,0.8675,0.88,0.8525,0.87,294575,520.5,528.0,511.5,522.0,490.958333333333,0.0,1.0
2017-04-28,0.86,0.87,0.845,0.86,361511,516.0,522.0,507.0,516.0,602.518333333333,0.0,1.0
2017-05-01,0.85,0.86,0.82,0.86,247747,510.0,516.0,492.0,516.0,412.911666666667,0.0,1.0
2017-05-02,0.836,0.8488,0.83,0.8369,264761,501.6,509.28,498.0,502.14,441.268333333333,0.0,1.0
2017-05-03,0.87,0.8987,0.8408,0.88,795061,522.0,539.22,504.48,528.0,1325.10166666667,0.0,1.0
2017-05-04,0.87,0.8898,0.8525,0.87,466754,522.0,533.88,511.5,522.0,777.923333333333,0.0,1.0
2017-05-05,0.8743,0.8759,0.854,0.8595,456928,524.58,525.54,512.4,515.7,761.546666666667,0.0,1.0
2017-05-08,0.8699,0.88,0.85,0.8541,374897,521.94,528.0,510.0,512.46,624.828333333333,0.0,1.0
2017-05-09,0.87,0.87,0.8429,0.86,283764,522.0,522.0,505.74,516.0,472.94,0.0,1.0
2017-05-10,0.84,0.878,0.84,0.878,265369,504.0,526.8,504.0,526.8,442.281666666667,0.0,1.0
2017-05-11,0.85,0.87,0.84,0.84,65570,510.0,522.0,504.0,504.0,109.283333333333,0.0,1.0
2017-05-12,0.8467,0.8669,0.81,0.85,276241,508.02,520.14,486.0,510.0,460.401666666667,0.0,1.0
2017-05-15,0.843,0.86,0.8202,0.86,303289,505.8,516.0,492.12,516.0,505.481666666667,0.0,1.0
2017-05-16,0.8402,0.8538,0.83,0.83,194713,504.12,512.28,498.0,498.0,324.521666666667,0.0,1.0
2017-05-17,0.8264,0.858,0.82,0.84,259239,495.84,514.8,492.0,504.0,432.065,0.0,1.0
2017-05-18,0.84,0.86,0.8212,0.854,338482,504.0,516.0,492.72,512.4,564.136666666667,0.0,1.0
2017-05-19,0.8611,0.9,0.8254,0.8254,347876,516.66,540.0,495.24,495.24,579.793333333333,0.0,1.0
2017-05-22,0.8804,0.91,0.865,0.89,763236,528.24,546.0,519.0,534.0,1272.06,0.0,1.0
2017-05-23,0.85,0.92,0.85,0.92,795726,510.0,552.0,510.0,552.0,1326.21,0.0,1.0
2017-05-24,0.8601,0.877,0.8301,0.87,229526,516.06,526.2,498.06,522.0,382.543333333333,0.0,1.0
2017-05-25,0.85,0.8751,0.85,0.87,172416,510.0,525.06,510.0,522.0,287.36,0.0,1.0
2017-05-26,0.848,0.86,0.8301,0.85,333434,508.8,516.0,498.06,510.0,555.723333333333,0.0,1.0
2017-05-30,0.8396,0.84,0.83,0.84,258736,503.76,504.0,498.0,504.0,431.226666666667,0.0,1.0
2017-05-31,0.83,0.8364,0.82,0.832,348522,498.0,501.84,492.0,499.2,580.87,0.0,1.0
2017-06-01,0.8671,0.8789,0.8409,0.85,141028,520.26,527.34,504.54,510.0,235.046666666667,0.0,1.0
2017-06-02,0.8411,0.88,0.834,0.8695,125667,504.66,528.0,500.4,521.7,209.445,0.0,1.0
2017-06-05,0.82,0.85,0.82,0.822,182186,492.0,510.0,492.0,493.2,303.643333333333,0.0,1.0
2017-06-06,0.8212,0.8499,0.821,0.8254,98682,492.72,509.94,492.6,495.24,164.47,0.0,1.0
2017-06-07,0.825,0.85,0.81,0.85,147977,495.0,510.0,486.0,510.0,246.628333333333,0.0,1.0
2017-06-08,0.8203,0.8496,0.801,0.822,72108,492.18,509.76,480.6,493.2,120.18,0.0,1.0
2017-06-09,0.8334,0.8401,0.82,0.8399,153698,500.04,504.06,492.0,503.94,256.163333333333,0.0,1.0
2017-06-12,0.84,0.85,0.8176,0.83,219822,504.0,510.0,490.56,498.0,366.37,0.0,1.0
2017-06-13,0.85,0.85,0.8236,0.84,137262,510.0,510.0,494.16,504.0,228.77,0.0,1.0
2017-06-14,0.856,0.86,0.8401,0.85,135309,513.6,516.0,504.06,510.0,225.515,0.0,1.0
2017-06-15,0.85,0.8599,0.8306,0.856,69875,510.0,515.94,498.36,513.6,116.458333333333,0.0,1.0
2017-06-16,0.871,0.89,0.807,0.8534,588977,522.6,534.0,484.2,512.04,981.628333333333,0.0,1.0
2017-06-19,0.8503,0.894,0.85,0.85,148449,510.18,536.4,510.0,510.0,247.415,0.0,1.0
2017-06-20,0.865,0.8677,0.84,0.841,139248,519.0,520.62,504.0,504.6,232.08,0.0,1.0
2017-06-21,0.87,0.87,0.8488,0.8489,202984,522.0,522.0,509.28,509.34,338.306666666667,0.0,1.0
2017-06-22,0.871,0.88,0.8501,0.88,237672,522.6,528.0,510.06,528.0,396.12,0.0,1.0
2017-06-23,0.851,0.87,0.85,0.8698,296646,510.6,522.0,510.0,521.88,494.41,0.0,1.0
2017-06-26,0.86,0.87,0.8504,0.8504,89821,516.0,522.0,510.24,510.24,149.701666666667,0.0,1.0
2017-06-27,0.8499,0.87,0.83,0.87,198099,509.94,522.0,498.0,522.0,330.165,0.0,1.0
2017-06-28,0.856,0.8699,0.842,0.86,97522,513.6,521.94,505.2,516.0,162.536666666667,0.0,1.0
2017-06-29,0.85,0.8598,0.85,0.85,108719,510.0,515.88,510.0,510.0,181.198333333333,0.0,1.0
2017-06-30,0.845,0.8596,0.81,0.85,457874,507.0,515.76,486.0,510.0,763.123333333333,0.0,1.0
2017-07-03,0.8389,0.8398,0.813,0.8364,81158,503.34,503.88,487.8,501.84,135.263333333333,0.0,1.0
2017-07-05,0.831,0.84,0.82,0.84,78695,498.6,504.0,492.0,504.0,131.158333333333,0.0,1.0
2017-07-06,0.821,0.842,0.813,0.822,154722,492.6,505.2,487.8,493.2,257.87,0.0,1.0
2017-07-07,0.813,0.8399,0.813,0.8202,200612,487.8,503.94,487.8,492.12,334.353333333333,0.0,1.0
2017-07-10,0.842,0.8502,0.82,0.822,154908,505.2,510.12,492.0,493.2,258.18,0.0,1.0
2017-07-11,0.8498,0.86,0.8264,0.856,182263,509.88,516.0,495.84,513.6,303.771666666667,0.0,1.0
2017-07-12,0.86,0.86,0.83,0.86,260189,516.0,516.0,498.0,516.0,433.648333333333,0.0,1.0
2017-07-13,0.8695,0.8701,0.8302,0.85,536743,521.7,522.06,498.12,510.0,894.571666666667,0.0,1.0
2017-07-14,0.93,0.94,0.87,0.88,3089278,558.0,564.0,522.0,528.0,5148.79666666667,0.0,1.0
2017-07-17,0.95,0.98,0.93,0.94,1941443,570.0,588.0,558.0,564.0,3235.73833333333,0.0,1.0
2017-07-18,0.93,0.96,0.9101,0.96,679383,558.0,576.0,546.06,576.0,1132.305,0.0,1.0
2017-07-19,0.931,0.9499,0.91,0.93,380015,558.6,569.94,546.0,558.0,633.358333333333,0.0,1.0
2017-07-20,0.98,0.988,0.94,0.95,1337389,588.0,592.8,564.0,570.0,2228.98166666667,0.0,1.0
2017-07-21,0.9649,0.99,0.96,0.98,412534,578.94,594.0,576.0,588.0,687.556666666667,0.0,1.0
2017-07-24,0.93,0.96,0.9201,0.9579,341060,558.0,576.0,552.06,574.74,568.433333333333,0.0,1.0
2017-07-25,0.925,0.9501,0.9147,0.95,294641,555.0,570.06,548.82,570.0,491.068333333333,0.0,1.0
2017-07-26,0.96,0.96,0.93,0.95,758340,576.0,576.0,558.0,570.0,1263.9,0.0,1.0
2017-07-27,0.99,1.01,0.96,0.98,1562219,594.0,606.0,576.0,588.0,2603.69833333333,0.0,1.0
2017-07-28,0.99,1.0,0.97,1.0,629430,594.0,600.0,582.0,600.0,1049.05,0.0,1.0
2017-07-31,1.07,1.09,1.0,1.0,2120730,642.0,654.0,600.0,600.0,3534.55,0.0,1.0
2017-08-01,1.07,1.11,1.03,1.06,1327325,642.0,666.0,618.0,636.0,2212.20833333333,0.0,1.0
2017-08-02,1.07,1.11,1.06,1.09,632930,642.0,666.0,636.0,654.0,1054.88333333333,0.0,1.0
2017-08-03,1.05,1.08,1.05,1.06,485367,630.0,648.0,630.0,636.0,808.945,0.0,1.0
2017-08-04,1.09,1.13,1.07,1.07,1384595,654.0,678.0,642.0,642.0,2307.65833333333,0.0,1.0
2017-08-07,1.14,1.16,1.08,1.12,1094102,684.0,696.0,648.0,672.0,1823.50333333333,0.0,1.0
2017-08-08,1.18,1.2,1.12,1.13,1123323,708.0,720.0,672.0,678.0,1872.205,0.0,1.0
2017-08-09,1.18,1.23,1.14,1.15,1302189,708.0,738.0,684.0,690.0,2170.315,0.0,1.0
2017-08-10,1.14,1.21,1.14,1.19,1231486,684.0,726.0,684.0,714.0,2052.47666666667,0.0,1.0
2017-08-11,1.17,1.18,1.14,1.14,439418,702.0,708.0,684.0,684.0,732.363333333333,0.0,1.0
2017-08-14,1.18,1.19,1.12,1.17,528685,708.0,714.0,672.0,702.0,881.141666666667,0.0,1.0
2017-08-15,1.15,1.19,1.11,1.19,678230,690.0,714.0,666.0,714.0,1130.38333333333,0.0,1.0
2017-08-16,1.12,1.16,1.12,1.13,452265,672.0,696.0,672.0,678.0,753.775,0.0,1.0
2017-08-17,1.13,1.15,1.12,1.13,338043,678.0,690.0,672.0,678.0,563.405,0.0,1.0
2017-08-18,1.13,1.15,1.12,1.15,337720,678.0,690.0,672.0,690.0,562.866666666667,0.0,1.0
2017-08-21,1.1,1.15,1.0621,1.14,659670,660.0,690.0,637.26,684.0,1099.45,0.0,1.0
2017-08-22,1.025,1.0968,1.0,1.09,616246,615.0,658.08,600.0,654.0,1027.07666666667,0.0,1.0
2017-08-23,1.03,1.04,1.02,1.04,237227,618.0,624.0,612.0,624.0,395.378333333333,0.0,1.0
2017-08-24,1.02,1.05,1.02,1.04,120951,612.0,630.0,612.0,624.0,201.585,0.0,1.0
2017-08-25,1.04,1.05,1.02,1.02,261550,624.0,630.0,612.0,612.0,435.916666666667,0.0,1.0
2017-08-28,1.07,1.16,1.04,1.04,441642,642.0,696.0,624.0,624.0,736.07,0.0,1.0
2017-08-29,1.07,1.085,1.05,1.07,199414,642.0,651.0,630.0,642.0,332.356666666667,0.0,1.0
2017-08-30,1.03,1.08,1.0,1.05,723300,618.0,648.0,600.0,630.0,1205.5,0.0,1.0
2017-08-31,1.04,1.06,1.01,1.02,401177,624.0,636.0,606.0,612.0,668.628333333333,0.0,1.0
2017-09-01,1.08,1.1,1.04,1.04,941179,648.0,660.0,624.0,624.0,1568.63166666667,0.0,1.0
2017-09-05,1.07,1.1,1.04,1.1,459053,642.0,660.0,624.0,660.0,765.088333333333,0.0,1.0
2017-09-06,1.06,1.07,1.04,1.05,191606,636.0,642.0,624.0,630.0,319.343333333333,0.0,1.0
2017-09-07,1.05,1.05,1.0,1.04,953836,630.0,630.0,600.0,624.0,1589.72666666667,0.0,1.0
2017-09-08,1.04,1.06,1.0,1.03,297745,624.0,636.0,600.0,618.0,496.241666666667,0.0,1.0
2017-09-11,1.04,1.06,1.02,1.04,220854,624.0,636.0,612.0,624.0,368.09,0.0,1.0
2017-09-12,1.04,1.04,1.0,1.04,265690,624.0,624.0,600.0,624.0,442.816666666667,0.0,1.0
2017-09-13,1.06,1.06,1.0,1.0,311230,636.0,636.0,600.0,600.0,518.716666666667,0.0,1.0
2017-09-14,1.04,1.05,1.02,1.05,86641,624.0,630.0,612.0,630.0,144.401666666667,0.0,1.0
2017-09-15,1.05,1.05,1.02,1.04,125334,630.0,630.0,612.0,624.0,208.89,0.0,1.0
2017-09-18,1.07,1.08,1.0448,1.05,438262,642.0,648.0,626.88,630.0,730.436666666667,0.0,1.0
2017-09-19,1.08,1.1,1.05,1.0799,201508,648.0,660.0,630.0,647.94,335.846666666667,0.0,1.0
2017-09-20,1.09,1.093,1.06,1.07,147540,654.0,655.8,636.0,642.0,245.9,0.0,1.0
2017-09-21,1.1,1.14,1.0725,1.09,561566,660.0,684.0,643.5,654.0,935.943333333333,0.0,1.0
2017-09-22,1.11,1.12,1.07,1.1,142401,666.0,672.0,642.0,660.0,237.335,0.0,1.0
2017-09-25,1.16,1.1694,1.0901,1.11,469093,696.0,701.64,654.06,666.0,781.821666666667,0.0,1.0
2017-09-26,1.14,1.249,1.12,1.15,1137902,684.0,749.4,672.0,690.0,1896.50333333333,0.0,1.0
2017-09-27,1.16,1.182,1.11,1.14,304413,696.0,709.2,666.0,684.0,507.355,0.0,1.0
2017-09-28,1.15,1.17,1.11,1.15,98999,690.0,702.0,666.0,690.0,164.998333333333,0.0,1.0
2017-09-29,1.12,1.18,1.12,1.18,226195,672.0,708.0,672.0,708.0,376.991666666667,0.0,1.0
2017-10-02,1.15,1.1873,1.1287,1.13,541036,690.0,712.38,677.22,678.0,901.726666666667,0.0,1.0
2017-10-03,1.2,1.21,1.15,1.16,398063,720.0,726.0,690.0,696.0,663.438333333333,0.0,1.0
2017-10-04,1.25,1.27,1.17,1.2,879807,750.0,762.0,702.0,720.0,1466.345,0.0,1.0
2017-10-05,1.305,1.34,1.25,1.27,714867,783.0,804.0,750.0,762.0,1191.445,0.0,1.0
2017-10-06,1.26,1.33,1.2301,1.31,573450,756.0,798.0,738.06,786.0,955.75,0.0,1.0
2017-10-09,1.25,1.28,1.22,1.26,338174,750.0,768.0,732.0,756.0,563.623333333333,0.0,1.0
2017-10-10,1.255,1.27,1.21,1.24,318442,753.0,762.0,726.0,744.0,530.736666666667,0.0,1.0
2017-10-11,1.24,1.26,1.21,1.25,400501,744.0,756.0,726.0,750.0,667.501666666667,0.0,1.0
2017-10-12,1.22,1.3,1.22,1.25,509117,732.0,780.0,732.0,750.0,848.528333333333,0.0,1.0
2017-10-13,1.16,1.24,1.09,1.22,642535,696.0,744.0,654.0,732.0,1070.89166666667,0.0,1.0
2017-10-16,1.155,1.21,1.14,1.15,375238,693.0,726.0,684.0,690.0,625.396666666667,0.0,1.0
2017-10-17,1.09,1.16,1.08,1.15,461976,654.0,696.0,648.0,690.0,769.96,0.0,1.0
2017-10-18,1.135,1.14,1.1,1.13,306394,681.0,684.0,660.0,678.0,510.656666666667,0.0,1.0
2017-10-19,1.125,1.15,1.09,1.14,344303,675.0,690.0,654.0,684.0,573.838333333333,0.0,1.0
2017-10-20,1.14,1.16,1.11,1.14,130926,684.0,696.0,666.0,684.0,218.21,0.0,1.0
2017-10-23,1.11,1.16,1.07,1.16,310152,666.0,696.0,642.0,696.0,516.92,0.0,1.0
2017-10-24,1.09,1.1082,1.07,1.09,273077,654.0,664.92,642.0,654.0,455.128333333333,0.0,1.0
2017-10-25,1.08,1.1108,1.06,1.07,303358,648.0,666.48,636.0,642.0,505.596666666667,0.0,1.0
2017-10-26,1.07,1.08,1.05,1.08,159868,642.0,648.0,630.0,648.0,266.446666666667,0.0,1.0
2017-10-27,1.07,1.07,1.05,1.07,129129,642.0,642.0,630.0,642.0,215.215,0.0,1.0
2017-10-30,1.04,1.07,1.03,1.05,328733,624.0,642.0,618.0,630.0,547.888333333333,0.0,1.0
2017-10-31,1.04,1.06,1.01,1.04,332408,624.0,636.0,606.0,624.0,554.013333333333,0.0,1.0
2017-11-01,1.03,1.03,1.0,1.02,438365,618.0,618.0,600.0,612.0,730.608333333333,0.0,1.0
2017-11-02,1.05,1.13,1.0,1.02,545698,630.0,678.0,600.0,612.0,909.496666666667,0.0,1.0
2017-11-03,1.07,1.09,1.04,1.04,217491,642.0,654.0,624.0,624.0,362.485,0.0,1.0
2017-11-06,1.04,1.07,1.021,1.05,160600,624.0,642.0,612.6,630.0,267.666666666667,0.0,1.0
2017-11-07,1.03,1.07,1.02,1.05,171508,618.0,642.0,612.0,630.0,285.846666666667,0.0,1.0
2017-11-08,1.04,1.04,1.01,1.02,196284,624.0,624.0,606.0,612.0,327.14,0.0,1.0
2017-11-09,1.03,1.04,1.01,1.01,142533,618.0,624.0,606.0,606.0,237.555,0.0,1.0
2017-11-10,1.04,1.0401,1.01,1.04,149351,624.0,624.06,606.0,624.0,248.918333333333,0.0,1.0
2017-11-13,1.01,1.0388,0.99,1.02,417532,606.0,623.28,594.0,612.0,695.886666666667,0.0,1.0
2017-11-14,0.9377,1.02,0.911,1.02,504617,562.62,612.0,546.6,612.0,841.028333333333,0.0,1.0
2017-11-15,0.9635,0.98,0.9199,0.93,378007,578.1,588.0,551.94,558.0,630.011666666667,0.0,1.0
2017-11-16,1.0,1.03,0.965,0.97,217758,600.0,618.0,579.0,582.0,362.93,0.0,1.0
2017-11-17,1.01,1.03,0.991,0.991,255589,606.0,618.0,594.6,594.6,425.981666666667,0.0,1.0
2017-11-20,1.05,1.15,1.04,1.08,1590997,630.0,690.0,624.0,648.0,2651.66166666667,0.0,1.0
2017-11-21,1.05,1.08,1.031,1.08,457347,630.0,648.0,618.6,648.0,762.245,0.0,1.0
2017-11-22,1.03,1.07,1.03,1.07,331164,618.0,642.0,618.0,642.0,551.94,0.0,1.0
2017-11-24,1.04,1.0492,1.03,1.04,99107,624.0,629.52,618.0,624.0,165.178333333333,0.0,1.0
2017-11-27,1.05,1.08,1.03,1.03,430477,630.0,648.0,618.0,618.0,717.461666666667,0.0,1.0
2017-11-28,1.13,1.13,1.05,1.06,2684864,678.0,678.0,630.0,636.0,4474.77333333333,0.0,1.0
2017-11-29,1.11,1.15,1.08,1.15,626409,666.0,690.0,648.0,690.0,1044.015,0.0,1.0
2017-11-30,1.1,1.14,1.09,1.11,389919,660.0,684.0,654.0,666.0,649.865,0.0,1.0
2017-12-01,1.12,1.13,1.07,1.11,390068,672.0,678.0,642.0,666.0,650.113333333333,0.0,1.0
2017-12-04,1.14,1.16,1.1,1.15,960385,684.0,696.0,660.0,690.0,1600.64166666667,0.0,1.0
2017-12-05,1.11,1.16,1.07,1.16,532221,666.0,696.0,642.0,696.0,887.035,0.0,1.0
2017-12-06,1.09,1.12,1.07,1.12,288899,654.0,672.0,642.0,672.0,481.498333333333,0.0,1.0
2017-12-07,1.11,1.13,1.08,1.08,372849,666.0,678.0,648.0,648.0,621.415,0.0,1.0
2017-12-08,1.1,1.12,1.07,1.1,367676,660.0,672.0,642.0,660.0,612.793333333333,0.0,1.0
2017-12-11,1.1,1.14,1.09,1.11,1311400,660.0,684.0,654.0,666.0,2185.66666666667,0.0,1.0
2017-12-12,1.09,1.11,1.07,1.11,554460,654.0,666.0,642.0,666.0,924.1,0.0,1.0
2017-12-13,1.09,1.1,1.08,1.08,191104,654.0,660.0,648.0,648.0,318.506666666667,0.0,1.0
2017-12-14,1.05,1.09,1.05,1.09,555403,630.0,654.0,630.0,654.0,925.671666666667,0.0,1.0
2017-12-15,1.06,1.09,1.05,1.06,264704,636.0,654.0,630.0,636.0,441.173333333333,0.0,1.0
2017-12-18,1.06,1.09,1.05,1.07,291177,636.0,654.0,630.0,642.0,485.295,0.0,1.0
2017-12-19,1.08,1.09,1.07,1.09,251018,648.0,654.0,642.0,654.0,418.363333333333,0.0,1.0
2017-12-20,1.09,1.12,1.07,1.1,302618,654.0,672.0,642.0,660.0,504.363333333333,0.0,1.0
2017-12-21,1.12,1.13,1.08,1.13,1410181,672.0,678.0,648.0,678.0,2350.30166666667,0.0,1.0
2017-12-22,1.14,1.14,1.12,1.14,417413,684.0,684.0,672.0,684.0,695.688333333333,0.0,1.0
2017-12-26,1.11,1.14,1.09,1.14,671990,666.0,684.0,654.0,684.0,1119.98333333333,0.0,1.0
2017-12-27,1.07,1.12,1.07,1.1,707782,642.0,672.0,642.0,660.0,1179.63666666667,0.0,1.0
2017-12-28,1.08,1.11,1.07,1.08,578837,648.0,666.0,642.0,648.0,964.728333333333,0.0,1.0
2017-12-29,1.09,1.1,1.06,1.09,493686,654.0,660.0,636.0,654.0,822.81,0.0,1.0
2018-01-02,1.1,1.11,1.07,1.09,625174,660.0,666.0,642.0,654.0,1041.95666666667,0.0,1.0
2018-01-03,1.1,1.13,1.1,1.1,692445,660.0,678.0,660.0,660.0,1154.075,0.0,1.0
2018-01-04,1.11,1.12,1.09,1.11,663742,666.0,672.0,654.0,666.0,1106.23666666667,0.0,1.0
2018-01-05,1.15,1.22,1.1,1.11,2069693,690.0,732.0,660.0,666.0,3449.48833333333,0.0,1.0
2018-01-08,1.1,1.18,1.08,1.15,1063446,660.0,708.0,648.0,690.0,1772.41,0.0,1.0
2018-01-09,1.11,1.13,1.08,1.13,618163,666.0,678.0,648.0,678.0,1030.27166666667,0.0,1.0
2018-01-10,1.19,1.2,1.11,1.13,2613341,714.0,720.0,666.0,678.0,4355.56833333333,0.0,1.0
2018-01-11,1.2,1.22,1.17,1.19,1607507,720.0,732.0,702.0,714.0,2679.17833333333,0.0,1.0
2018-01-12,1.16,1.23,1.15,1.22,1202967,696.0,738.0,690.0,732.0,2004.945,0.0,1.0
2018-01-16,1.08,1.19,1.04,1.18,2340690,648.0,714.0,624.0,708.0,3901.15,0.0,1.0
2018-01-17,1.06,1.14,1.04,1.11,1489056,636.0,684.0,624.0,666.0,2481.76,0.0,1.0
2018-01-18,1.11,1.11,1.05,1.07,734293,666.0,666.0,630.0,642.0,1223.82166666667,0.0,1.0
2018-01-19,1.09,1.13,1.08,1.12,472664,654.0,678.0,648.0,672.0,787.773333333333,0.0,1.0
2018-01-22,1.06,1.09,1.04,1.08,745477,636.0,654.0,624.0,648.0,1242.46166666667,0.0,1.0
2018-01-23,1.09,1.12,1.05,1.1,979406,654.0,672.0,630.0,660.0,1632.34333333333,0.0,1.0
2018-01-24,1.09,1.09,1.06,1.07,400793,654.0,654.0,636.0,642.0,667.988333333333,0.0,1.0
2018-01-25,1.06,1.08,1.06,1.07,297149,636.0,648.0,636.0,642.0,495.248333333333,0.0,1.0
2018-01-26,1.07,1.09,1.05,1.05,286301,642.0,654.0,630.0,630.0,477.168333333333,0.0,1.0
2018-01-29,1.08,1.09,1.05,1.07,523281,648.0,654.0,630.0,642.0,872.135,0.0,1.0
2018-01-30,1.09,1.12,1.07,1.1,583457,654.0,672.0,642.0,660.0,972.428333333333,0.0,1.0
2018-01-31,1.07,1.1,1.07,1.1,369131,642.0,660.0,642.0,660.0,615.218333333333,0.0,1.0
2018-02-01,1.07,1.09,1.06,1.08,355492,642.0,654.0,636.0,648.0,592.486666666667,0.0,1.0
2018-02-02,1.05,1.07,1.04,1.05,431353,630.0,642.0,624.0,630.0,718.921666666667,0.0,1.0
2018-02-05,0.94,1.04,0.93,1.02,1267422,564.0,624.0,558.0,612.0,2112.37,0.0,1.0
2018-02-06,0.97,0.99,0.94,0.94,529392,582.0,594.0,564.0,564.0,882.32,0.0,1.0
2018-02-07,1.01,1.03,0.98,1.02,379190,606.0,618.0,588.0,612.0,631.983333333333,0.0,1.0
2018-02-08,0.98,1.03,0.97,1.02,338685,588.0,618.0,582.0,612.0,564.475,0.0,1.0
2018-02-09,0.97,0.99,0.94,0.96,465895,582.0,594.0,564.0,576.0,776.491666666667,0.0,1.0
2018-02-12,0.98,1.0,0.95,0.95,120274,588.0,600.0,570.0,570.0,200.456666666667,0.0,1.0
2018-02-13,0.97,1.0,0.96,0.99,331837,582.0,600.0,576.0,594.0,553.061666666667,0.0,1.0
2018-02-14,1.01,1.03,0.96,0.97,365705,606.0,618.0,576.0,582.0,609.508333333333,0.0,1.0
2018-02-15,1.01,1.03,1.0,1.03,126781,606.0,618.0,600.0,618.0,211.301666666667,0.0,1.0
2018-02-16,1.01,1.03,1.0,1.03,172463,606.0,618.0,600.0,618.0,287.438333333333,0.0,1.0
2018-02-20,1.01,1.03,1.0,1.03,139956,606.0,618.0,600.0,618.0,233.26,0.0,1.0
2018-02-21,1.0,1.01,0.99,1.0,154233,600.0,606.0,594.0,600.0,257.055,0.0,1.0
2018-02-22,1.01,1.03,1.0,1.03,168895,606.0,618.0,600.0,618.0,281.491666666667,0.0,1.0
2018-02-23,0.99,1.03,0.97,1.03,289690,594.0,618.0,582.0,618.0,482.816666666667,0.0,1.0
2018-02-26,1.01,1.02,0.98,0.99,241230,606.0,612.0,588.0,594.0,402.05,0.0,1.0
2018-02-27,1.01,1.02,0.99,1.0,284885,606.0,612.0,594.0,600.0,474.808333333333,0.0,1.0
2018-02-28,0.9998,1.0199,0.99,1.01,204053,599.88,611.94,594.0,606.0,340.088333333333,0.0,1.0
2018-03-01,0.97,1.01,0.97,1.0,270563,582.0,606.0,582.0,600.0,450.938333333333,0.0,1.0
2018-03-02,1.0,1.0,0.96,0.9894,100921,600.0,600.0,576.0,593.64,168.201666666667,0.0,1.0
2018-03-05,1.01,1.01,0.99,1.0,168877,606.0,606.0,594.0,600.0,281.461666666667,0.0,1.0
2018-03-06,1.0,1.01,0.97,1.0,166491,600.0,606.0,582.0,600.0,277.485,0.0,1.0
2018-03-07,1.02,1.02,0.98,1.01,310519,612.0,612.0,588.0,606.0,517.531666666667,0.0,1.0
2018-03-08,0.99,1.01,0.99,1.01,247592,594.0,606.0,594.0,606.0,412.653333333333,0.0,1.0
2018-03-09,0.98,1.0,0.96,0.99,467954,588.0,600.0,576.0,594.0,779.923333333333,0.0,1.0
2018-03-12,0.96,1.0,0.95,0.97,266768,576.0,600.0,570.0,582.0,444.613333333333,0.0,1.0
2018-03-13,0.94,0.97,0.93,0.96,311215,564.0,582.0,558.0,576.0,518.691666666667,0.0,1.0
2018-03-14,0.96,0.97,0.94,0.95,226329,576.0,582.0,564.0,570.0,377.215,0.0,1.0
2018-03-15,0.97,1.01,0.95,0.96,508668,582.0,606.0,570.0,576.0,847.78,0.0,1.0
2018-03-16,0.96,0.99,0.96,0.97,408900,576.0,594.0,576.0,582.0,681.5,0.0,1.0
2018-03-19,0.96,0.97,0.94,0.95,319600,576.0,582.0,564.0,570.0,532.666666666667,0.0,1.0
2018-03-20,0.96,1.0,0.94,0.95,255379,576.0,600.0,564.0,570.0,425.631666666667,0.0,1.0
2018-03-21,0.96,1.0,0.96,0.96,224630,576.0,600.0,576.0,576.0,374.383333333333,0.0,1.0
2018-03-22,0.95,0.97,0.95,0.95,235197,570.0,582.0,570.0,570.0,391.995,0.0,1.0
2018-03-23,0.9619,0.9664,0.9373,0.951,262750,577.14,579.84,562.38,570.6,437.916666666667,0.0,1.0
2018-03-26,0.95,0.98,0.93,0.98,345199,570.0,588.0,558.0,588.0,575.331666666667,0.0,1.0
2018-03-27,0.87,0.94,0.86,0.94,598633,522.0,564.0,516.0,564.0,997.721666666667,0.0,1.0
2018-03-28,0.87,0.9,0.83,0.88,433413,522.0,540.0,498.0,528.0,722.355,0.0,1.0
2018-03-29,0.87,0.89,0.82,0.85,583948,522.0,534.0,492.0,510.0,973.246666666667,0.0,1.0
2018-04-02,0.84,0.9,0.84,0.87,216148,504.0,540.0,504.0,522.0,360.246666666667,0.0,1.0
2018-04-03,0.85,0.87,0.84,0.86,194507,510.0,522.0,504.0,516.0,324.178333333333,0.0,1.0
2018-04-04,0.86,0.87,0.83,0.85,177074,516.0,522.0,498.0,510.0,295.123333333333,0.0,1.0
2018-04-05,0.92,0.93,0.85,0.87,263749,552.0,558.0,510.0,522.0,439.581666666667,0.0,1.0
2018-04-06,0.87,0.92,0.86,0.91,210530,522.0,552.0,516.0,546.0,350.883333333333,0.0,1.0
2018-04-09,0.86,0.9,0.85,0.86,73822,516.0,540.0,510.0,516.0,123.036666666667,0.0,1.0
2018-04-10,0.89,0.89,0.85,0.86,110987,534.0,534.0,510.0,516.0,184.978333333333,0.0,1.0
2018-04-11,0.88,0.89,0.84,0.89,208094,528.0,534.0,504.0,534.0,346.823333333333,0.0,1.0
2018-04-12,0.8796,0.89,0.86,0.8735,164661,527.76,534.0,516.0,524.1,274.435,0.0,1.0
2018-04-13,0.86,0.89,0.86,0.87,97123,516.0,534.0,516.0,522.0,161.871666666667,0.0,1.0
2018-04-16,0.85,0.87,0.84,0.84,73828,510.0,522.0,504.0,504.0,123.046666666667,0.0,1.0
2018-04-17,0.86,0.88,0.85,0.86,123152,516.0,528.0,510.0,516.0,205.253333333333,0.0,1.0
2018-04-18,0.85,0.89,0.8,0.89,267616,510.0,534.0,480.0,534.0,446.026666666667,0.0,1.0
2018-04-19,0.86,0.86,0.84,0.86,168388,516.0,516.0,504.0,516.0,280.646666666667,0.0,1.0
2018-04-20,0.86,0.86,0.84,0.84,96636,516.0,516.0,504.0,504.0,161.06,0.0,1.0
2018-04-23,0.8413,0.86,0.8352,0.86,113198,504.78,516.0,501.12,516.0,188.663333333333,0.0,1.0
2018-04-24,0.82,0.84,0.81,0.84,210764,492.0,504.0,486.0,504.0,351.273333333333,0.0,1.0
2018-04-25,0.82,0.84,0.81,0.82,192050,492.0,504.0,486.0,492.0,320.083333333333,0.0,1.0
2018-04-26,0.81,0.84,0.81,0.82,102374,486.0,504.0,486.0,492.0,170.623333333333,0.0,1.0
2018-04-27,0.82,0.83,0.8,0.81,91211,492.0,498.0,480.0,486.0,152.018333333333,0.0,1.0
2018-04-30,0.8,0.84,0.8,0.84,118122,480.0,504.0,480.0,504.0,196.87,0.0,1.0
2018-05-01,0.81,0.84,0.8,0.81,84465,486.0,504.0,480.0,486.0,140.775,0.0,1.0
2018-05-02,0.83,0.83,0.8,0.8,97700,498.0,498.0,480.0,480.0,162.833333333333,0.0,1.0
2018-05-03,0.8,0.84,0.78,0.84,214663,480.0,504.0,468.0,504.0,357.771666666667,0.0,1.0
2018-05-04,0.83,0.83,0.81,0.81,196099,498.0,498.0,486.0,486.0,326.831666666667,0.0,1.0
2018-05-07,0.83,0.84,0.82,0.84,116247,498.0,504.0,492.0,504.0,193.745,0.0,1.0
2018-05-08,0.83,0.84,0.78,0.84,221587,498.0,504.0,468.0,504.0,369.311666666667,0.0,1.0
2018-05-09,0.81,0.83,0.78,0.82,172863,486.0,498.0,468.0,492.0,288.105,0.0,1.0
2018-05-10,0.81,0.83,0.78,0.8,233124,486.0,498.0,468.0,480.0,388.54,0.0,1.0
2018-05-11,0.84,0.85,0.8,0.8,124058,504.0,510.0,480.0,480.0,206.763333333333,0.0,1.0
2018-05-14,0.84,0.84,0.82,0.84,126441,504.0,504.0,492.0,504.0,210.735,0.0,1.0
2018-05-15,0.82,0.85,0.81,0.85,169984,492.0,510.0,486.0,510.0,283.306666666667,0.0,1.0
2018-05-16,0.89,0.95,0.85,0.93,1359430,534.0,570.0,510.0,558.0,2265.71666666667,0.0,1.0
2018-05-17,0.92,0.94,0.88,0.93,663041,552.0,564.0,528.0,558.0,1105.06833333333,0.0,1.0
2018-05-18,0.91,0.94,0.9,0.93,196032,546.0,564.0,540.0,558.0,326.72,0.0,1.0
2018-05-21,0.92,0.94,0.91,0.92,152377,552.0,564.0,546.0,552.0,253.961666666667,0.0,1.0
2018-05-22,0.9,1.0,0.9,0.94,684006,540.0,600.0,540.0,564.0,1140.01,0.0,1.0
2018-05-23,0.92,0.92,0.89,0.92,218096,552.0,552.0,534.0,552.0,363.493333333333,0.0,1.0
2018-05-24,0.9,0.94,0.895,0.92,119325,540.0,564.0,537.0,552.0,198.875,0.0,1.0
2018-05-25,0.91,0.95,0.9,0.94,199770,546.0,570.0,540.0,564.0,332.95,0.0,1.0
2018-05-29,0.91,0.92,0.89,0.92,90727,546.0,552.0,534.0,552.0,151.211666666667,0.0,1.0
2018-05-30,0.91,0.9166,0.892,0.9,111769,546.0,549.96,535.2,540.0,186.281666666667,0.0,1.0
2018-05-31,0.93,0.94,0.89,0.9,229427,558.0,564.0,534.0,540.0,382.378333333333,0.0,1.0
2018-06-01,0.91,0.94,0.9,0.93,716129,546.0,564.0,540.0,558.0,1193.54833333333,0.0,1.0
2018-06-04,0.9,0.93,0.89,0.93,285984,540.0,558.0,534.0,558.0,476.64,0.0,1.0
2018-06-05,0.91,0.92,0.89,0.91,340009,546.0,552.0,534.0,546.0,566.681666666667,0.0,1.0
2018-06-06,0.91,0.93,0.9,0.9,312126,546.0,558.0,540.0,540.0,520.21,0.0,1.0
2018-06-07,0.88,0.92,0.85,0.92,620760,528.0,552.0,510.0,552.0,1034.6,0.0,1.0
2018-06-08,0.92,0.97,0.85,0.86,1845281,552.0,582.0,510.0,516.0,3075.46833333333,0.0,1.0
2018-06-11,0.95,0.96,0.91,0.93,705943,570.0,576.0,546.0,558.0,1176.57166666667,0.0,1.0
2018-06-12,1.04,1.05,0.94,0.96,1882190,624.0,630.0,564.0,576.0,3136.98333333333,0.0,1.0
2018-06-13,1.0,1.08,0.96,1.07,1651776,600.0,648.0,576.0,642.0,2752.96,0.0,1.0
2018-06-14,1.0,1.02,0.98,1.01,540075,600.0,612.0,588.0,606.0,900.125,0.0,1.0
2018-06-15,1.01,1.03,0.94,1.02,583019,606.0,618.0,564.0,612.0,971.698333333333,0.0,1.0
2018-06-18,0.99,1.05,0.95,1.04,1367693,594.0,630.0,570.0,624.0,2279.48833333333,0.0,1.0
2018-06-19,0.96,1.0,0.94,1.0,385323,576.0,600.0,564.0,600.0,642.205,0.0,1.0
2018-06-20,0.96,0.97,0.93,0.97,316410,576.0,582.0,558.0,582.0,527.35,0.0,1.0
2018-06-21,0.91,0.97,0.9,0.97,342836,546.0,582.0,540.0,582.0,571.393333333333,0.0,1.0
2018-06-22,0.92,0.96,0.9,0.91,184383,552.0,576.0,540.0,546.0,307.305,0.0,1.0
2018-06-25,0.91,0.94,0.89,0.92,232521,546.0,564.0,534.0,552.0,387.535,0.0,1.0
2018-06-26,0.91,0.93,0.89,0.91,104266,546.0,558.0,534.0,546.0,173.776666666667,0.0,1.0
2018-06-27,0.91,0.93,0.89,0.92,168186,546.0,558.0,534.0,552.0,280.31,0.0,1.0
2018-06-28,0.9,0.91,0.87,0.91,179199,540.0,546.0,522.0,546.0,298.665,0.0,1.0
2018-06-29,0.89,0.91,0.88,0.91,118468,534.0,546.0,528.0,546.0,197.446666666667,0.0,1.0
2018-07-02,0.89,0.9,0.88,0.9,130420,534.0,540.0,528.0,540.0,217.366666666667,0.0,1.0
2018-07-03,0.94,0.94,0.89,0.89,193191,564.0,564.0,534.0,534.0,321.985,0.0,1.0
2018-07-05,0.915,0.93,0.9,0.93,251769,549.0,558.0,540.0,558.0,419.615,0.0,1.0
2018-07-06,0.91,0.93,0.91,0.93,115991,546.0,558.0,546.0,558.0,193.318333333333,0.0,1.0
2018-07-09,0.95,0.99,0.91,0.91,677706,570.0,594.0,546.0,546.0,1129.51,0.0,1.0
2018-07-10,0.95,0.99,0.92,0.98,275363,570.0,594.0,552.0,588.0,458.938333333333,0.0,1.0
2018-07-11,0.95,0.96,0.92,0.93,162644,570.0,576.0,552.0,558.0,271.073333333333,0.0,1.0
2018-07-12,0.92,0.94,0.92,0.94,120137,552.0,564.0,552.0,564.0,200.228333333333,0.0,1.0
2018-07-13,0.93,0.95,0.9,0.95,261392,558.0,570.0,540.0,570.0,435.653333333333,0.0,1.0
2018-07-16,0.92,0.93,0.92,0.93,121733,552.0,558.0,552.0,558.0,202.888333333333,0.0,1.0
2018-07-17,0.92,0.93,0.89,0.91,146431,552.0,558.0,534.0,546.0,244.051666666667,0.0,1.0
2018-07-18,0.91,0.92,0.87,0.92,177546,546.0,552.0,522.0,552.0,295.91,0.0,1.0
2018-07-19,0.91,0.93,0.88,0.91,175593,546.0,558.0,528.0,546.0,292.655,0.0,1.0
2018-07-20,0.91,0.93,0.9,0.91,72846,546.0,558.0,540.0,546.0,121.41,0.0,1.0
2018-07-23,0.9,0.91,0.89,0.9,146493,540.0,546.0,534.0,540.0,244.155,0.0,1.0
2018-07-24,0.91,0.94,0.89,0.89,202029,546.0,564.0,534.0,534.0,336.715,0.0,1.0
2018-07-25,0.91,0.91,0.89,0.9,150442,546.0,546.0,534.0,540.0,250.736666666667,0.0,1.0
2018-07-26,0.88,0.89,0.87,0.89,157184,528.0,534.0,522.0,534.0,261.973333333333,0.0,1.0
2018-07-27,0.85,0.91,0.85,0.88,237792,510.0,546.0,510.0,528.0,396.32,0.0,1.0
2018-07-30,0.9,0.9,0.85,0.89,321493,540.0,540.0,510.0,534.0,535.821666666667,0.0,1.0
2018-07-31,0.88,0.91,0.87,0.9,225169,528.0,546.0,522.0,540.0,375.281666666667,0.0,1.0
2018-08-01,0.8796,0.908,0.86,0.908,128597,527.76,544.8,516.0,544.8,214.328333333333,0.0,1.0
2018-08-02,0.88,0.9,0.86,0.87,154445,528.0,540.0,516.0,522.0,257.408333333333,0.0,1.0
2018-08-03,0.87,0.9,0.87,0.9,124258,522.0,540.0,522.0,540.0,207.096666666667,0.0,1.0
2018-08-06,0.89,0.89,0.86,0.89,249494,534.0,534.0,516.0,534.0,415.823333333333,0.0,1.0
2018-08-07,0.9,0.94,0.87,0.91,653531,540.0,564.0,522.0,546.0,1089.21833333333,0.0,1.0
2018-08-08,0.9,0.9,0.88,0.9,103317,540.0,540.0,528.0,540.0,172.195,0.0,1.0
2018-08-09,0.88,0.9,0.87,0.9,124450,528.0,540.0,522.0,540.0,207.416666666667,0.0,1.0
2018-08-10,0.88,0.88,0.86,0.86,114862,528.0,528.0,516.0,516.0,191.436666666667,0.0,1.0
2018-08-13,0.9,0.95,0.87,0.89,1189333,540.0,570.0,522.0,534.0,1982.22166666667,0.0,1.0
2018-08-14,0.895,0.925,0.875,0.925,543369,537.0,555.0,525.0,555.0,905.615,0.0,1.0
2018-08-15,0.88,0.9,0.88,0.9,257083,528.0,540.0,528.0,540.0,428.471666666667,0.0,1.0
2018-08-16,0.89,0.91,0.87,0.88,197017,534.0,546.0,522.0,528.0,328.361666666667,0.0,1.0
2018-08-17,0.89,0.91,0.88,0.91,75230,534.0,546.0,528.0,546.0,125.383333333333,0.0,1.0
2018-08-20,0.89,0.91,0.87,0.89,263827,534.0,546.0,522.0,534.0,439.711666666667,0.0,1.0
2018-08-21,0.88,0.9,0.87,0.89,261631,528.0,540.0,522.0,534.0,436.051666666667,0.0,1.0
2018-08-22,0.89,0.9,0.88,0.88,263717,534.0,540.0,528.0,528.0,439.528333333333,0.0,1.0
2018-08-23,0.89,0.9,0.87,0.88,383550,534.0,540.0,522.0,528.0,639.25,0.0,1.0
2018-08-24,0.89,0.89,0.87,0.87,214636,534.0,534.0,522.0,522.0,357.726666666667,0.0,1.0
2018-08-27,0.87,0.89,0.86,0.89,340111,522.0,534.0,516.0,534.0,566.851666666667,0.0,1.0
2018-08-28,0.89,0.89,0.86,0.88,114566,534.0,534.0,516.0,528.0,190.943333333333,0.0,1.0
2018-08-29,0.93,0.94,0.86,0.88,766075,558.0,564.0,516.0,528.0,1276.79166666667,0.0,1.0
2018-08-30,0.92,0.95,0.91,0.95,296844,552.0,570.0,546.0,570.0,494.74,0.0,1.0
2018-08-31,0.93,0.96,0.92,0.95,414873,558.0,576.0,552.0,570.0,691.455,0.0,1.0
2018-09-04,0.93,0.96,0.92,0.93,369159,558.0,576.0,552.0,558.0,615.265,0.0,1.0
2018-09-05,0.93,0.95,0.92,0.93,261972,558.0,570.0,552.0,558.0,436.62,0.0,1.0
2018-09-06,0.93,0.95,0.9,0.93,332090,558.0,570.0,540.0,558.0,553.483333333333,0.0,1.0
2018-09-07,0.91,0.95,0.9,0.95,202016,546.0,570.0,540.0,570.0,336.693333333333,0.0,1.0
2018-09-10,0.9,0.94,0.89,0.92,198677,540.0,564.0,534.0,552.0,331.128333333333,0.0,1.0
2018-09-11,0.9093,0.9096,0.8825,0.895,227448,545.58,545.76,529.5,537.0,379.08,0.0,1.0
2018-09-12,0.89,0.91,0.86,0.91,186180,534.0,546.0,516.0,546.0,310.3,0.0,1.0
2018-09-13,0.87,0.89,0.87,0.89,141077,522.0,534.0,522.0,534.0,235.128333333333,0.0,1.0
2018-09-14,0.88,0.91,0.87,0.88,379167,528.0,546.0,522.0,528.0,631.945,0.0,1.0
2018-09-17,0.89,0.9,0.86,0.88,329652,534.0,540.0,516.0,528.0,549.42,0.0,1.0
2018-09-18,0.9,0.91,0.86,0.89,352674,540.0,546.0,516.0,534.0,587.79,0.0,1.0
2018-09-19,0.93,0.98,0.88,0.89,1534025,558.0,588.0,528.0,534.0,2556.70833333333,0.0,1.0
2018-09-20,1.08,1.13,0.91,0.94,3457269,648.0,678.0,546.0,564.0,5762.115,0.0,1.0
2018-09-21,0.98,1.09,0.95,1.08,1866799,588.0,654.0,570.0,648.0,3111.33166666667,0.0,1.0
2018-09-24,1.03,1.07,0.96,0.99,896453,618.0,642.0,576.0,594.0,1494.08833333333,0.0,1.0
2018-09-25,1.04,1.08,1.01,1.06,720675,624.0,648.0,606.0,636.0,1201.125,0.0,1.0
2018-09-26,1.04,1.06,0.98,1.04,1666564,624.0,636.0,588.0,624.0,2777.60666666667,0.0,1.0
2018-09-27,1.04,1.07,1.03,1.05,398767,624.0,642.0,618.0,630.0,664.611666666667,0.0,1.0
2018-09-28,1.07,1.08,1.03,1.03,536543,642.0,648.0,618.0,618.0,894.238333333333,0.0,1.0
2018-10-01,1.1,1.14,1.09,1.1,1519732,660.0,684.0,654.0,660.0,2532.88666666667,0.0,1.0
2018-10-02,1.14,1.16,1.07,1.12,1651713,684.0,696.0,642.0,672.0,2752.855,0.0,1.0
2018-10-03,1.34,1.34,1.12,1.17,4076739,804.0,804.0,672.0,702.0,6794.565,0.0,1.0
2018-10-04,1.44,1.84,1.4,1.53,9087018,864.0,1104.0,840.0,918.0,15145.03,0.0,1.0
2018-10-05,1.41,1.47,1.31,1.46,4165545,846.0,882.0,786.0,876.0,6942.575,0.0,1.0
2018-10-08,1.27,1.41,1.17,1.41,2648672,762.0,846.0,702.0,846.0,4414.45333333333,0.0,1.0
2018-10-09,1.22,1.29,1.19,1.29,1551787,732.0,774.0,714.0,774.0,2586.31166666667,0.0,1.0
2018-10-10,1.3,1.4,1.2,1.21,3959689,780.0,840.0,720.0,726.0,6599.48166666667,0.0,1.0
2018-10-11,1.29,1.37,1.26,1.3,1746214,774.0,822.0,756.0,780.0,2910.35666666667,0.0,1.0
2018-10-12,1.32,1.36,1.29,1.34,1201153,792.0,816.0,774.0,804.0,2001.92166666667,0.0,1.0
2018-10-15,1.38,1.44,1.32,1.33,2538625,828.0,864.0,792.0,798.0,4231.04166666667,0.0,1.0
2018-10-16,1.42,1.47,1.34,1.39,3026082,852.0,882.0,804.0,834.0,5043.47,0.0,1.0
2018-10-17,1.45,1.46,1.39,1.43,1708216,870.0,876.0,834.0,858.0,2847.02666666667,0.0,1.0
2018-10-18,1.24,1.47,1.11,1.45,5036455,744.0,882.0,666.0,870.0,8394.09166666667,0.0,1.0
2018-10-19,0.98,1.11,0.91,1.11,5098610,588.0,666.0,546.0,666.0,8497.68333333333,0.0,1.0
2018-10-22,0.9,1.01,0.88,1.0,2522680,540.0,606.0,528.0,600.0,4204.46666666667,0.0,1.0
2018-10-23,0.89,0.96,0.87,0.9,1344558,534.0,576.0,522.0,540.0,2240.93,0.0,1.0
2018-10-24,0.83,0.92,0.81,0.9,1400595,498.0,552.0,486.0,540.0,2334.325,0.0,1.0
2018-10-25,0.8,0.84,0.72,0.84,1578321,480.0,504.0,432.0,504.0,2630.535,0.0,1.0
2018-10-26,0.73,0.8,0.72,0.76,1376084,438.0,480.0,432.0,456.0,2293.47333333333,0.0,1.0
2018-10-29,0.71,0.75,0.7,0.73,1058085,426.0,450.0,420.0,438.0,1763.475,0.0,1.0
2018-10-30,0.69,0.75,0.67,0.75,921182,414.0,450.0,402.0,450.0,1535.30333333333,0.0,1.0
2018-10-31,0.7,0.73,0.69,0.69,1171243,420.0,438.0,414.0,414.0,1952.07166666667,0.0,1.0
2018-11-01,0.7,0.72,0.6937,0.7,590124,420.0,432.0,416.22,420.0,983.54,0.0,1.0
2018-11-02,0.7,0.73,0.69,0.72,740435,420.0,438.0,414.0,432.0,1234.05833333333,0.0,1.0
2018-11-05,0.7,0.73,0.69,0.71,500321,420.0,438.0,414.0,426.0,833.868333333333,0.0,1.0
2018-11-06,0.71,0.75,0.69,0.71,573332,426.0,450.0,414.0,426.0,955.553333333333,0.0,1.0
2018-11-07,0.74,0.74,0.71,0.71,445362,444.0,444.0,426.0,426.0,742.27,0.0,1.0
2018-11-08,0.71,0.78,0.71,0.75,730988,426.0,468.0,426.0,450.0,1218.31333333333,0.0,1.0
2018-11-09,0.7,0.72,0.68,0.72,391748,420.0,432.0,408.0,432.0,652.913333333333,0.0,1.0
2018-11-12,0.68,0.72,0.65,0.69,437248,408.0,432.0,390.0,414.0,728.746666666667,0.0,1.0
2018-11-13,0.67,0.71,0.66,0.68,261468,402.0,426.0,396.0,408.0,435.78,0.0,1.0
2018-11-14,0.67,0.69,0.64,0.67,497504,402.0,414.0,384.0,402.0,829.173333333333,0.0,1.0
2018-11-15,0.65,0.68,0.64,0.67,221109,390.0,408.0,384.0,402.0,368.515,0.0,1.0
2018-11-16,0.67,0.67,0.65,0.65,222753,402.0,402.0,390.0,390.0,371.255,0.0,1.0
2018-11-19,0.64,0.67,0.64,0.64,248174,384.0,402.0,384.0,384.0,413.623333333333,0.0,1.0
2018-11-20,0.67,0.7,0.65,0.69,743498,402.0,420.0,390.0,414.0,1239.16333333333,0.0,1.0
2018-11-21,0.67,0.67,0.64,0.67,355300,402.0,402.0,384.0,402.0,592.166666666667,0.0,1.0
2018-11-23,0.649484,0.6772,0.6431,0.67,139538,389.6904,406.32,385.86,402.0,232.563333333333,0.0,1.0
2018-11-26,0.64,0.67,0.64,0.65,252860,384.0,402.0,384.0,390.0,421.433333333333,0.0,1.0
2018-11-27,0.65,0.65,0.64,0.65,125875,390.0,390.0,384.0,390.0,209.791666666667,0.0,1.0
2018-11-28,0.66,0.67,0.64,0.66,461687,396.0,402.0,384.0,396.0,769.478333333333,0.0,1.0
2018-11-29,0.68,0.69,0.65,0.68,373275,408.0,414.0,390.0,408.0,622.125,0.0,1.0
2018-11-30,0.68,0.7,0.66,0.67,258078,408.0,420.0,396.0,402.0,430.13,0.0,1.0
2018-12-03,0.68,0.7,0.67,0.7,301652,408.0,420.0,402.0,420.0,502.753333333333,0.0,1.0
2018-12-04,0.66,0.68,0.66,0.68,228203,396.0,408.0,396.0,408.0,380.338333333333,0.0,1.0
2018-12-06,0.6718,0.6718,0.645,0.66,1480208,403.08,403.08,387.0,396.0,2467.01333333333,0.0,1.0
2018-12-07,0.66,0.68,0.65,0.66,180362,396.0,408.0,390.0,396.0,300.603333333333,0.0,1.0
2018-12-10,0.66,0.67,0.64,0.66,410009,396.0,402.0,384.0,396.0,683.348333333333,0.0,1.0
2018-12-11,0.65,0.69,0.63,0.69,475351,390.0,414.0,378.0,414.0,792.251666666667,0.0,1.0
2018-12-12,0.64,0.68,0.64,0.67,628050,384.0,408.0,384.0,402.0,1046.75,0.0,1.0
2018-12-13,0.64,0.65,0.63,0.65,286887,384.0,390.0,378.0,390.0,478.145,0.0,1.0
2018-12-14,0.62,0.64,0.61,0.63,327427,372.0,384.0,366.0,378.0,545.711666666667,0.0,1.0
2018-12-17,0.6127,0.63,0.59,0.63,338406,367.62,378.0,354.0,378.0,564.01,0.0,1.0
2018-12-18,0.55,0.61,0.54,0.6,636422,330.0,366.0,324.0,360.0,1060.70333333333,0.0,1.0
2018-12-19,0.5,0.56,0.45,0.55,940316,300.0,336.0,270.0,330.0,1567.19333333333,0.0,1.0
2018-12-20,0.46,0.5,0.44,0.48,379107,276.0,300.0,264.0,288.0,631.845,0.0,1.0
2018-12-21,0.48,0.48,0.41,0.45,813194,288.0,288.0,246.0,270.0,1355.32333333333,0.0,1.0
2018-12-24,0.46,0.48,0.44,0.48,265711,276.0,288.0,264.0,288.0,442.851666666667,0.0,1.0
2018-12-26,0.47,0.48,0.44,0.45,444106,282.0,288.0,264.0,270.0,740.176666666667,0.0,1.0
2018-12-27,0.45,0.45,0.42,0.44,424085,270.0,270.0,252.0,264.0,706.808333333333,0.0,1.0
2018-12-28,0.4349,0.4491,0.4325,0.435,175225,260.94,269.46,259.5,261.0,292.041666666667,0.0,1.0
2018-12-31,0.4373,0.46,0.43,0.43,343962,262.38,276.0,258.0,258.0,573.27,0.0,1.0
2019-01-02,0.5,0.547,0.4501,0.452,574216,300.0,328.2,270.06,271.2,957.026666666667,0.0,1.0
2019-01-03,0.53,0.55,0.5,0.51,382012,318.0,330.0,300.0,306.0,636.686666666667,0.0,1.0
2019-01-04,0.49,0.54,0.47,0.54,499929,294.0,324.0,282.0,324.0,833.215,0.0,1.0
2019-01-07,0.51,0.52,0.49,0.49,302789,306.0,312.0,294.0,294.0,504.648333333333,0.0,1.0
2019-01-08,0.53,0.54,0.51,0.54,240923,318.0,324.0,306.0,324.0,401.538333333333,0.0,1.0
2019-01-09,0.57,0.58,0.51,0.53,667453,342.0,348.0,306.0,318.0,1112.42166666667,0.0,1.0
2019-01-10,0.59,0.6,0.55,0.6,408415,354.0,360.0,330.0,360.0,680.691666666667,0.0,1.0
2019-01-11,0.6,0.61,0.55,0.6,349673,360.0,366.0,330.0,360.0,582.788333333333,0.0,1.0
2019-01-14,0.55,0.61,0.54,0.6,549942,330.0,366.0,324.0,360.0,916.57,0.0,1.0
2019-01-15,0.6,0.6,0.55,0.56,196981,360.0,360.0,330.0,336.0,328.301666666667,0.0,1.0
2019-01-16,0.61,0.62,0.56,0.6,639052,366.0,372.0,336.0,360.0,1065.08666666667,0.0,1.0
2019-01-17,0.58,0.62,0.57,0.62,322312,348.0,372.0,342.0,372.0,537.186666666667,0.0,1.0
2019-01-18,0.58,0.6,0.53,0.59,164481,348.0,360.0,318.0,354.0,274.135,0.0,1.0
2019-01-22,0.6,0.6101,0.564,0.582,284340,360.0,366.06,338.4,349.2,473.9,0.0,1.0
2019-01-23,0.59,0.62,0.57,0.6,292891,354.0,372.0,342.0,360.0,488.151666666667,0.0,1.0
2019-01-24,0.61,0.61,0.55,0.59,233889,366.0,366.0,330.0,354.0,389.815,0.0,1.0
2019-01-25,0.6,0.61,0.58,0.6,123243,360.0,366.0,348.0,360.0,205.405,0.0,1.0
2019-01-28,0.62,0.62,0.57,0.6,115108,372.0,372.0,342.0,360.0,191.846666666667,0.0,1.0
2019-01-29,0.65,0.65,0.58,0.61,202730,390.0,390.0,348.0,366.0,337.883333333333,0.0,1.0
2019-01-30,0.65,0.65,0.61,0.65,129468,390.0,390.0,366.0,390.0,215.78,0.0,1.0
2019-01-31,0.66,0.66,0.61,0.63,238811,396.0,396.0,366.0,378.0,398.018333333333,0.0,1.0
2019-02-01,0.64,0.66,0.61,0.66,367204,384.0,396.0,366.0,396.0,612.006666666667,0.0,1.0
2019-02-04,0.73,0.87,0.71,0.85,8603688,438.0,522.0,426.0,510.0,14339.48,0.0,1.0
2019-02-05,0.44,0.47,0.41,0.47,16247590,264.0,282.0,246.0,282.0,27079.3166666667,0.0,1.0
2019-02-06,0.43,0.44,0.41,0.44,3954791,258.0,264.0,246.0,264.0,6591.31833333333,0.0,1.0
2019-02-07,0.41,0.43,0.4,0.43,4289894,246.0,258.0,240.0,258.0,7149.82333333333,0.0,1.0
2019-02-08,0.4,0.41,0.38,0.41,2460325,240.0,246.0,228.0,246.0,4100.54166666667,0.0,1.0
2019-02-11,0.41,0.43,0.4,0.41,1858265,246.0,258.0,240.0,246.0,3097.10833333333,0.0,1.0
2019-02-12,0.41,0.41,0.4,0.41,1615168,246.0,246.0,240.0,246.0,2691.94666666667,0.0,1.0
2019-02-13,0.407,0.41,0.4,0.408,1111981,244.2,246.0,240.0,244.8,1853.30166666667,0.0,1.0
2019-02-14,0.4051,0.4099,0.4,0.4099,707825,243.06,245.94,240.0,245.94,1179.70833333333,0.0,1.0
2019-02-15,0.41,0.42,0.4,0.41,1143644,246.0,252.0,240.0,246.0,1906.07333333333,0.0,1.0
2019-02-19,0.4,0.427,0.395,0.41,3161078,240.0,256.2,237.0,246.0,5268.46333333333,0.0,1.0
2019-02-20,0.4,0.41,0.4,0.4,581262,240.0,246.0,240.0,240.0,968.77,0.0,1.0
2019-02-21,0.4099,0.4099,0.395,0.405,475106,245.94,245.94,237.0,243.0,791.843333333333,0.0,1.0
2019-02-22,0.4149,0.4149,0.4,0.405,440673,248.94,248.94,240.0,243.0,734.455,0.0,1.0
2019-02-25,0.421,0.4293,0.41,0.415,2026483,252.6,257.58,246.0,249.0,3377.47166666667,0.0,1.0
2019-02-26,0.41,0.43,0.4,0.43,830846,246.0,258.0,240.0,258.0,1384.74333333333,0.0,1.0
2019-02-27,0.42,0.42,0.4,0.42,1584160,252.0,252.0,240.0,252.0,2640.26666666667,0.0,1.0
2019-02-28,0.41,0.42,0.41,0.42,954057,246.0,252.0,246.0,252.0,1590.095,0.0,1.0
2019-03-01,0.41,0.418,0.4051,0.418,553951,246.0,250.8,243.06,250.8,923.251666666667,0.0,1.0
2019-03-04,0.41,0.4189,0.401,0.41,830979,246.0,251.34,240.6,246.0,1384.965,0.0,1.0
2019-03-05,0.41,0.415,0.4029,0.4145,1257633,246.0,249.0,241.74,248.7,2096.055,0.0,1.0
2019-03-06,0.4144,0.4188,0.4025,0.405,1161743,248.64,251.28,241.5,243.0,1936.23833333333,0.0,1.0
2019-03-07,0.42,0.43,0.41,0.41,1325806,252.0,258.0,246.0,246.0,2209.67666666667,0.0,1.0
2019-03-08,0.43,0.44,0.42,0.43,1590296,258.0,264.0,252.0,258.0,2650.49333333333,0.0,1.0
2019-03-11,0.44,0.45,0.42,0.43,1568489,264.0,270.0,252.0,258.0,2614.14833333333,0.0,1.0
2019-03-12,0.42,0.44,0.42,0.44,952545,252.0,264.0,252.0,264.0,1587.575,0.0,1.0
2019-03-13,0.42,0.43,0.41,0.42,524906,252.0,258.0,246.0,252.0,874.843333333333,0.0,1.0
2019-03-14,0.42,0.43,0.42,0.43,334290,252.0,258.0,252.0,258.0,557.15,0.0,1.0
2019-03-15,0.42,0.43,0.41,0.42,822365,252.0,258.0,246.0,252.0,1370.60833333333,0.0,1.0
2019-03-18,0.44,0.45,0.43,0.44,1634610,264.0,270.0,258.0,264.0,2724.35,0.0,1.0
2019-03-19,0.44,0.4411,0.435,0.44,590732,264.0,264.66,261.0,264.0,984.553333333333,0.0,1.0
2019-03-20,0.4394,0.445,0.43,0.44,960799,263.64,267.0,258.0,264.0,1601.33166666667,0.0,1.0
2019-03-21,0.46,0.48,0.44,0.44,2708169,276.0,288.0,264.0,264.0,4513.615,0.0,1.0
2019-03-22,0.45,0.47,0.44,0.47,1103900,270.0,282.0,264.0,282.0,1839.83333333333,0.0,1.0
2019-03-25,0.44,0.45,0.43,0.44,856429,264.0,270.0,258.0,264.0,1427.38166666667,0.0,1.0
2019-03-26,0.43,0.45,0.43,0.43,466021,258.0,270.0,258.0,258.0,776.701666666667,0.0,1.0
2019-03-27,0.45,0.5,0.44,0.5,5959636,270.0,300.0,264.0,300.0,9932.72666666667,0.0,1.0
2019-03-28,0.43,0.43,0.41,0.42,1814378,258.0,258.0,246.0,252.0,3023.96333333333,0.0,1.0
2019-03-29,0.43,0.45,0.42,0.42,796192,258.0,270.0,252.0,252.0,1326.98666666667,0.0,1.0
2019-04-01,0.433,0.444,0.42,0.4346,1191826,259.8,266.4,252.0,260.76,1986.37666666667,0.0,1.0
2019-04-02,0.43,0.44,0.43,0.43,418772,258.0,264.0,258.0,258.0,697.953333333333,0.0,1.0
2019-04-03,0.43,0.44,0.42,0.43,404674,258.0,264.0,252.0,258.0,674.456666666667,0.0,1.0
2019-04-04,0.43,0.43,0.42,0.43,295653,258.0,258.0,252.0,258.0,492.755,0.0,1.0
2019-04-05,0.41,0.43,0.41,0.42,664195,246.0,258.0,246.0,252.0,1106.99166666667,0.0,1.0
2019-04-08,0.42,0.42,0.41,0.41,594974,252.0,252.0,246.0,246.0,991.623333333333,0.0,1.0
2019-04-09,0.41,0.42,0.4,0.41,732200,246.0,252.0,240.0,246.0,1220.33333333333,0.0,1.0
2019-04-10,0.4085,0.4168,0.4,0.41,299296,245.1,250.08,240.0,246.0,498.826666666667,0.0,1.0
2019-04-11,0.4118,0.4191,0.4028,0.405,511627,247.08,251.46,241.68,243.0,852.711666666667,0.0,1.0
2019-04-12,0.41,0.42,0.4,0.4,220917,246.0,252.0,240.0,240.0,368.195,0.0,1.0
2019-04-15,0.41,0.42,0.4,0.42,397823,246.0,252.0,240.0,252.0,663.038333333333,0.0,1.0
2019-04-16,0.4006,0.415,0.4,0.4026,316579,240.36,249.0,240.0,241.56,527.631666666667,0.0,1.0
2019-04-17,0.38,0.41,0.36,0.4,1315263,228.0,246.0,216.0,240.0,2192.105,0.0,1.0
2019-04-18,0.38,0.4,0.36,0.4,696068,228.0,240.0,216.0,240.0,1160.11333333333,0.0,1.0
2019-04-22,0.38,0.39,0.36,0.38,191361,228.0,234.0,216.0,228.0,318.935,0.0,1.0
2019-04-23,0.37,0.38,0.36,0.36,661851,222.0,228.0,216.0,216.0,1103.085,0.0,1.0
2019-04-24,0.37,0.37,0.3625,0.37,484295,222.0,222.0,217.5,222.0,807.158333333333,0.0,1.0
2019-04-25,0.36,0.37,0.36,0.37,393604,216.0,222.0,216.0,222.0,656.006666666667,0.0,1.0
2019-04-26,0.3651,0.37,0.3613,0.365,432744,219.06,222.0,216.78,219.0,721.24,0.0,1.0
2019-04-29,0.39,0.39,0.37,0.37,2258914,234.0,234.0,222.0,222.0,3764.85666666667,0.0,1.0
2019-04-30,0.39,0.39,0.37,0.39,272489,234.0,234.0,222.0,234.0,454.148333333333,0.0,1.0
2019-05-01,0.3841,0.398,0.3802,0.3834,575855,230.46,238.8,228.12,230.04,959.758333333333,0.0,1.0
2019-05-02,0.375,0.386369,0.3722,0.3833,294611,225.0,231.8214,223.32,229.98,491.018333333333,0.0,1.0
2019-05-03,0.3899,0.39,0.372,0.372,156898,233.94,234.0,223.2,223.2,261.496666666667,0.0,1.0
2019-05-06,0.38,0.39,0.38,0.38,170851,228.0,234.0,228.0,228.0,284.751666666667,0.0,1.0
2019-05-07,0.36,0.45,0.36,0.44,11132200,216.0,270.0,216.0,264.0,18553.6666666667,0.0,1.0
2019-05-08,0.38,0.39,0.36,0.38,2168492,228.0,234.0,216.0,228.0,3614.15333333333,0.0,1.0
2019-05-09,0.37,0.4,0.36,0.4,1222004,222.0,240.0,216.0,240.0,2036.67333333333,0.0,1.0
2019-05-10,0.37,0.37,0.36,0.36,457942,222.0,222.0,216.0,216.0,763.236666666667,0.0,1.0
2019-05-13,0.36,0.37,0.35,0.37,891258,216.0,222.0,210.0,222.0,1485.43,0.0,1.0
2019-05-14,0.37,0.37,0.35,0.37,470876,222.0,222.0,210.0,222.0,784.793333333333,0.0,1.0
2019-05-15,0.36,0.37,0.35,0.36,626313,216.0,222.0,210.0,216.0,1043.855,0.0,1.0
2019-05-16,0.37,0.37,0.36,0.36,443128,222.0,222.0,216.0,216.0,738.546666666667,0.0,1.0
2019-05-17,0.36,0.38,0.35,0.35,580018,216.0,228.0,210.0,210.0,966.696666666667,0.0,1.0
2019-05-20,0.36,0.37,0.35,0.37,322222,216.0,222.0,210.0,222.0,537.036666666667,0.0,1.0
2019-05-21,0.355,0.37,0.355,0.355,238751,213.0,222.0,213.0,213.0,397.918333333333,0.0,1.0
2019-05-22,0.38,0.39,0.36,0.36,1334930,228.0,234.0,216.0,216.0,2224.88333333333,0.0,1.0
2019-05-23,0.37,0.39,0.36,0.39,1111635,222.0,234.0,216.0,234.0,1852.725,0.0,1.0
2019-05-24,0.37,0.38,0.36,0.37,460090,222.0,228.0,216.0,222.0,766.816666666667,0.0,1.0
2019-05-28,0.364481,0.3699,0.36,0.36,464729,218.6886,221.94,216.0,216.0,774.548333333333,0.0,1.0
2019-05-29,0.3612,0.37,0.355,0.3635,768459,216.72,222.0,213.0,218.1,1280.765,0.0,1.0
2019-05-30,0.37,0.37,0.36,0.36,444707,222.0,222.0,216.0,216.0,741.178333333333,0.0,1.0
2019-05-31,0.36,0.36,0.35,0.36,571683,216.0,216.0,210.0,216.0,952.805,0.0,1.0
2019-06-03,0.35,0.36,0.35,0.36,334968,210.0,216.0,210.0,216.0,558.28,0.0,1.0
2019-06-04,0.36,0.36,0.34,0.34,338194,216.0,216.0,204.0,204.0,563.656666666667,0.0,1.0
2019-06-05,0.35,0.37,0.35,0.36,388698,210.0,222.0,210.0,216.0,647.83,0.0,1.0
2019-06-06,0.34,0.36,0.33,0.35,548386,204.0,216.0,198.0,210.0,913.976666666667,0.0,1.0
2019-06-07,0.344366,0.35,0.3255,0.35,939575,206.6196,210.0,195.3,210.0,1565.95833333333,0.0,1.0
2019-06-10,0.3338,0.349,0.33,0.34,315120,200.28,209.4,198.0,204.0,525.2,0.0,1.0
2019-06-11,0.33,0.34,0.31,0.33,491642,198.0,204.0,186.0,198.0,819.403333333333,0.0,1.0
2019-06-12,0.34,0.34,0.32,0.32,216552,204.0,204.0,192.0,192.0,360.92,0.0,1.0
2019-06-13,0.33,0.34,0.32,0.34,649193,198.0,204.0,192.0,204.0,1081.98833333333,0.0,1.0
2019-06-14,0.34,0.35,0.33,0.34,349044,204.0,210.0,198.0,204.0,581.74,0.0,1.0
2019-06-17,0.336647,0.3489,0.33,0.34,427579,201.9882,209.34,198.0,204.0,712.631666666667,0.0,1.0
2019-06-18,0.35,0.35,0.33,0.35,564741,210.0,210.0,198.0,210.0,941.235,0.0,1.0
2019-06-19,0.3548,0.37,0.3352,0.3444,682279,212.88,222.0,201.12,206.64,1137.13166666667,0.0,1.0
2019-06-20,0.365,0.3734,0.355466,0.3734,414936,219.0,224.04,213.2796,224.04,691.56,0.0,1.0
2019-06-21,0.4225,0.43,0.3475,0.3695,1722729,253.5,258.0,208.5,221.7,2871.215,0.0,1.0
2019-06-24,0.38,0.41,0.365,0.41,1272654,228.0,246.0,219.0,246.0,2121.09,0.0,1.0
2019-06-25,0.37,0.4,0.36,0.38,636700,222.0,240.0,216.0,228.0,1061.16666666667,0.0,1.0
2019-06-26,0.36,0.37,0.35,0.37,674675,216.0,222.0,210.0,222.0,1124.45833333333,0.0,1.0
2019-06-27,0.36,0.37,0.35,0.36,264558,216.0,222.0,210.0,216.0,440.93,0.0,1.0
2019-06-28,0.37,0.37,0.35,0.36,719282,222.0,222.0,210.0,216.0,1198.80333333333,0.0,1.0
2019-07-01,0.34,0.35,0.32,0.33,1459158,204.0,210.0,192.0,198.0,2431.93,0.0,1.0
2019-07-02,0.35,0.35,0.33,0.33,717498,210.0,210.0,198.0,198.0,1195.83,0.0,1.0
2019-07-03,0.33,0.36,0.33,0.35,513937,198.0,216.0,198.0,210.0,856.561666666667,0.0,1.0
2019-07-05,0.34,0.35,0.32,0.34,1198293,204.0,210.0,192.0,204.0,1997.155,0.0,1.0
2019-07-08,0.31,0.34,0.3,0.34,1032567,186.0,204.0,180.0,204.0,1720.945,0.0,1.0
2019-07-09,0.31,0.32,0.31,0.31,543298,186.0,192.0,186.0,186.0,905.496666666667,0.0,1.0
2019-07-10,0.31,0.31,0.3,0.31,644410,186.0,186.0,180.0,186.0,1074.01666666667,0.0,1.0
2019-07-11,0.3,0.31,0.3,0.31,643881,180.0,186.0,180.0,186.0,1073.135,0.0,1.0
2019-07-12,0.3009,0.305,0.295,0.305,483423,180.54,183.0,177.0,183.0,805.705,0.0,1.0
2019-07-15,4.64,4.75,4.22,4.54,131596,185.6,190.0,168.8,181.6,3289.9,0.0,0.0666666666666667
2019-07-16,4.49,4.6,4.4,4.56,80675,179.6,184.0,176.0,182.4,2016.875,0.0,1.0
2019-07-17,4.28,4.49,3.9,4.46,106303,171.2,179.6,156.0,178.4,2657.575,0.0,1.0
2019-07-18,3.95,4.25,3.86,4.24,94582,158.0,170.0,154.4,169.6,2364.55,0.0,1.0
2019-07-19,4.05,4.07,3.91,3.95,66730,162.0,162.8,156.4,158.0,1668.25,0.0,1.0
2019-07-22,3.94,4.16,3.73,4.07,80051,157.6,166.4,149.2,162.8,2001.275,0.0,1.0
2019-07-23,3.72,3.96,3.47,3.96,86626,148.8,158.4,138.8,158.4,2165.65,0.0,1.0
2019-07-24,3.98,4.1,3.63,3.69,87753,159.2,164.0,145.2,147.6,2193.825,0.0,1.0
2019-07-25,3.82,4.01,3.82,3.94,87932,152.8,160.4,152.8,157.6,2198.3,0.0,1.0
2019-07-26,3.89,4.0,3.72,3.83,71259,155.6,160.0,148.8,153.2,1781.475,0.0,1.0
2019-07-29,3.75,3.92,3.66,3.87,98975,150.0,156.8,146.4,154.8,2474.375,0.0,1.0
2019-07-30,3.84,3.85,3.73,3.78,25366,153.6,154.0,149.2,151.2,634.15,0.0,1.0
2019-07-31,3.97,4.22,3.71,3.82,111716,158.8,168.8,148.4,152.8,2792.9,0.0,1.0
2019-08-01,3.95,4.11,3.95,4.01,14565,158.0,164.4,158.0,160.4,364.125,0.0,1.0
2019-08-02,3.86,3.99,3.8,3.93,16872,154.4,159.6,152.0,157.2,421.8,0.0,1.0
2019-08-05,3.81,4.14,3.66,3.73,87948,152.4,165.6,146.4,149.2,2198.7,0.0,1.0
2019-08-06,3.46,4.08,3.32,3.89,266101,138.4,163.2,132.8,155.6,6652.525,0.0,1.0
2019-08-07,3.24,3.42,3.18,3.42,74434,129.6,136.8,127.2,136.8,1860.85,0.0,1.0
2019-08-08,3.14,3.27,2.92,3.25,105913,125.6,130.8,116.8,130.0,2647.825,0.0,1.0
2019-08-09,3.13,3.18,3.1,3.12,16985,125.2,127.2,124.0,124.8,424.625,0.0,1.0
2019-08-12,3.04,3.18,3.02,3.03,26308,121.6,127.2,120.8,121.2,657.7,0.0,1.0
2019-08-13,3.08,3.2,3.02,3.06,78539,123.2,128.0,120.8,122.4,1963.475,0.0,1.0
2019-08-14,3.1,3.12,2.83,3.09,52457,124.0,124.8,113.2,123.6,1311.425,0.0,1.0
2019-08-15,3.15,3.15,2.87,3.06,40464,126.0,126.0,114.8,122.4,1011.6,0.0,1.0
2019-08-16,3.1,3.14,2.998,3.14,19273,124.0,125.6,119.92,125.6,481.825,0.0,1.0
2019-08-19,3.18,3.2,3.04,3.07,33214,127.2,128.0,121.6,122.8,830.35,0.0,1.0
2019-08-20,3.17,3.18,3.11,3.18,7572,126.8,127.2,124.4,127.2,189.3,0.0,1.0
2019-08-21,3.1,3.19,3.04,3.16,16886,124.0,127.6,121.6,126.4,422.15,0.0,1.0
2019-08-22,3.09,3.15,3.0,3.11,28280,123.6,126.0,120.0,124.4,707,0.0,1.0
2019-08-23,3.05,3.08,2.95,3.08,25029,122.0,123.2,118.0,123.2,625.725,0.0,1.0
2019-08-26,3.06,3.14,3.06,3.14,13453,122.4,125.6,122.4,125.6,336.325,0.0,1.0
2019-08-27,2.9,3.08,2.88,3.06,39856,116.0,123.2,115.2,122.4,996.4,0.0,1.0
2019-08-28,2.96,2.96,2.89,2.93,15405,118.4,118.4,115.6,117.2,385.125,0.0,1.0
2019-08-29,2.95,2.97,2.91,2.96,2640,118.0,118.8,116.4,118.4,66,0.0,1.0
2019-08-30,2.85,2.95,2.85,2.95,10796,114.0,118.0,114.0,118.0,269.9,0.0,1.0
2019-09-03,2.71,3.64,2.32,3.05,753963,108.4,145.6,92.8,122.0,18849.075,0.0,1.0
2019-09-04,2.66,2.76,2.54,2.76,52378,106.4,110.4,101.6,110.4,1309.45,0.0,1.0
2019-09-05,2.73,2.75,2.66,2.66,39948,109.2,110.0,106.4,106.4,998.7,0.0,1.0
2019-09-06,2.71,2.78,2.71,2.71,17867,108.4,111.2,108.4,108.4,446.675,0.0,1.0
2019-09-09,2.97,2.97,2.7,2.75,41230,118.8,118.8,108.0,110.0,1030.75,0.0,1.0
2019-09-10,2.92,3.04,2.8,2.98,47991,116.8,121.6,112.0,119.2,1199.775,0.0,1.0
2019-09-11,2.93,2.96,2.85,2.92,15521,117.2,118.4,114.0,116.8,388.025,0.0,1.0
2019-09-12,2.9,2.95,2.89,2.94,24721,116.0,118.0,115.6,117.6,618.025,0.0,1.0
2019-09-13,2.92,2.96,2.88,2.9,20439,116.8,118.4,115.2,116.0,510.975,0.0,1.0
2019-09-16,2.9,2.95,2.8,2.88,43698,116.0,118.0,112.0,115.2,1092.45,0.0,1.0
2019-09-17,2.93,2.94,2.83,2.87,15975,117.2,117.6,113.2,114.8,399.375,0.0,1.0
2019-09-18,2.88,2.92,2.85,2.91,4990,115.2,116.8,114.0,116.4,124.75,0.0,1.0
2019-09-19,2.84,2.99,2.69,2.9,116780,113.6,119.6,107.6,116.0,2919.5,0.0,1.0
2019-09-20,2.81,2.83,2.77,2.83,15841,112.4,113.2,110.8,113.2,396.025,0.0,1.0
2019-09-23,2.79,2.86,2.7,2.84,41587,111.6,114.4,108.0,113.6,1039.675,0.0,1.0
2019-09-24,2.74,2.82,2.7,2.78,23262,109.6,112.8,108.0,111.2,581.55,0.0,1.0
2019-09-25,2.67,2.8,2.59,2.74,44544,106.8,112.0,103.6,109.6,1113.6,0.0,1.0
2019-09-26,2.62,2.7,2.61,2.7,6014,104.8,108.0,104.4,108.0,150.35,0.0,1.0
2019-09-27,2.56,2.61,2.56,2.61,32598,102.4,104.4,102.4,104.4,814.95,0.0,1.0
2019-09-30,2.64,2.64,2.56,2.56,17791,105.6,105.6,102.4,102.4,444.775,0.0,1.0
2019-10-01,2.62,2.63,2.56,2.61,10461,104.8,105.2,102.4,104.4,261.525,0.0,1.0
2019-10-02,2.66,2.66,2.62,2.64,7460,106.4,106.4,104.8,105.6,186.5,0.0,1.0
2019-10-03,2.97,2.99,2.56,2.67,119367,118.8,119.6,102.4,106.8,2984.175,0.0,1.0
2019-10-04,2.9,3.03,2.74,2.99,115043,116.0,121.2,109.6,119.6,2876.075,0.0,1.0
2019-10-07,2.82,3.03,2.81,2.92,28647,112.8,121.2,112.4,116.8,716.175,0.0,1.0
2019-10-08,2.75,2.83,2.58,2.82,97913,110.0,113.2,103.2,112.8,2447.825,0.0,1.0
2019-10-09,2.75,2.78,2.68,2.72,15354,110.0,111.2,107.2,108.8,383.85,0.0,1.0
2019-10-10,2.74,2.88,2.67,2.77,30235,109.6,115.2,106.8,110.8,755.875,0.0,1.0
2019-10-11,2.77,2.85,2.72,2.72,23726,110.8,114.0,108.8,108.8,593.15,0.0,1.0
2019-10-14,2.7,2.76,2.7,2.76,12914,108.0,110.4,108.0,110.4,322.85,0.0,1.0
2019-10-15,2.68,2.77,2.66,2.73,54284,107.2,110.8,106.4,109.2,1357.1,0.0,1.0
2019-10-16,2.74,2.85,2.71,2.75,59927,109.6,114.0,108.4,110.0,1498.175,0.0,1.0
2019-10-17,2.66,3.0,2.66,2.71,38381,106.4,120.0,106.4,108.4,959.525,0.0,1.0
2019-10-18,2.7,2.92,2.7,2.75,14848,108.0,116.8,108.0,110.0,371.2,0.0,1.0
2019-10-21,2.74,2.79,2.7,2.72,23672,109.6,111.6,108.0,108.8,591.8,0.0,1.0
2019-10-22,2.81,2.81,2.76,2.79,17371,112.4,112.4,110.4,111.6,434.275,0.0,1.0
2019-10-23,2.72,2.79,2.72,2.76,20816,108.8,111.6,108.8,110.4,520.4,0.0,1.0
2019-10-24,2.68,2.74,2.68,2.74,6943,107.2,109.6,107.2,109.6,173.575,0.0,1.0
2019-10-25,2.67,2.71,2.67,2.67,16310,106.8,108.4,106.8,106.8,407.75,0.0,1.0
2019-10-28,2.61,2.7,2.61,2.68,27093,104.4,108.0,104.4,107.2,677.325,0.0,1.0
2019-10-29,2.64,2.68,2.59,2.61,15796,105.6,107.2,103.6,104.4,394.9,0.0,1.0
2019-10-30,2.72,2.72,2.61,2.65,22111,108.8,108.8,104.4,106.0,552.775,0.0,1.0
2019-10-31,2.61,2.72,2.56,2.72,38266,104.4,108.8,102.4,108.8,956.65,0.0,1.0
2019-11-01,2.79,2.9,2.61,2.66,129521,111.6,116.0,104.4,106.4,3238.025,0.0,1.0
2019-11-04,2.79,2.88,2.7,2.82,66803,111.6,115.2,108.0,112.8,1670.075,0.0,1.0
2019-11-05,2.64,3.04,2.51,3.0,572305,105.6,121.6,100.4,120.0,14307.625,0.0,1.0
2019-11-06,2.57,2.67,2.53,2.66,70830,102.8,106.8,101.2,106.4,1770.75,0.0,1.0
2019-11-07,2.35,2.61,2.33,2.6,114146,94.0,104.4,93.2,104.0,2853.65,0.0,1.0
2019-11-08,2.54,2.54,2.36,2.36,60412,101.6,101.6,94.4,94.4,1510.3,0.0,1.0
2019-11-11,2.47,2.63,2.37,2.59,81331,98.8,105.2,94.8,103.6,2033.275,0.0,1.0
2019-11-12,2.5,2.55,2.34,2.42,63036,100.0,102.0,93.6,96.8,1575.9,0.0,1.0
2019-11-13,2.67,2.77,2.52,2.52,211374,106.8,110.8,100.8,100.8,5284.35,0.0,1.0
2019-11-14,2.58,2.63,2.57,2.62,27717,103.2,105.2,102.8,104.8,692.925,0.0,1.0
2019-11-15,2.67,2.69,2.55,2.55,35215,106.8,107.6,102.0,102.0,880.375,0.0,1.0
2019-11-18,2.63,2.67,2.57,2.6,75694,105.2,106.8,102.8,104.0,1892.35,0.0,1.0
2019-11-19,2.66,2.7,2.59,2.61,41549,106.4,108.0,103.6,104.4,1038.725,0.0,1.0
2019-11-20,2.68,2.71,2.6,2.65,42482,107.2,108.4,104.0,106.0,1062.05,0.0,1.0
2019-11-21,2.72,2.74,2.64,2.65,48540,108.8,109.6,105.6,106.0,1213.5,0.0,1.0
2019-11-22,2.68,2.7,2.57,2.7,133858,107.2,108.0,102.8,108.0,3346.45,0.0,1.0
2019-11-25,2.7,2.75,2.6,2.66,87422,108.0,110.0,104.0,106.4,2185.55,0.0,1.0
2019-11-26,2.64,2.69,2.58,2.66,112249,105.6,107.6,103.2,106.4,2806.225,0.0,1.0
2019-11-27,2.63,2.66,2.6,2.64,58699,105.2,106.4,104.0,105.6,1467.475,0.0,1.0
2019-11-29,2.62,2.65,2.55,2.6,72860,104.8,106.0,102.0,104.0,1821.5,0.0,1.0
2019-12-02,2.7,2.72,2.57,2.66,207511,108.0,108.8,102.8,106.4,5187.775,0.0,1.0
2019-12-03,2.85,2.94,2.52,2.66,713917,114.0,117.6,100.8,106.4,17847.925,0.0,1.0
2019-12-04,2.76,2.85,2.7,2.81,438368,110.4,114.0,108.0,112.4,10959.2,0.0,1.0
2019-12-05,2.04,2.76,1.55,2.76,1131511,81.6,110.4,62.0,110.4,28287.775,0.0,1.0
2019-12-06,2.31,2.31,1.99,1.99,254403,92.4,92.4,79.6,79.6,6360.075,0.0,1.0
2019-12-09,2.6,2.7,2.34,2.38,316111,104.0,108.0,93.6,95.2,7902.775,0.0,1.0
2019-12-10,2.77,2.77,2.44,2.53,125464,110.8,110.8,97.6,101.2,3136.6,0.0,1.0
2019-12-11,2.65,2.76,2.32,2.72,315367,106.0,110.4,92.8,108.8,7884.175,0.0,1.0
2019-12-12,2.63,2.64,2.56,2.64,96428,105.2,105.6,102.4,105.6,2410.7,0.0,1.0
2019-12-13,2.39,3.0,2.2,2.9,2851091,95.6,120.0,88.0,116.0,71277.275,0.0,1.0
2019-12-16,2.22,2.4,2.01,2.38,372707,88.8,96.0,80.4,95.2,9317.675,0.0,1.0
2019-12-17,2.2,2.23,2.06,2.17,186481,88.0,89.2,82.4,86.8,4662.025,0.0,1.0
2019-12-18,2.14,2.25,2.13,2.15,69926,85.6,90.0,85.2,86.0,1748.15,0.0,1.0
2019-12-19,1.98,2.15,1.98,2.1,462810,79.2,86.0,79.2,84.0,11570.25,0.0,1.0
2019-12-20,1.97,2.02,1.9,2.01,140392,78.8,80.8,76.0,80.4,3509.8,0.0,1.0
2019-12-23,2.12,2.16,2.0,2.05,177473,84.8,86.4,80.0,82.0,4436.825,0.0,1.0
2019-12-24,2.08,2.15,2.01,2.07,57551,83.2,86.0,80.4,82.8,1438.775,0.0,1.0
2019-12-26,2.25,2.28,2.01,2.01,156493,90.0,91.2,80.4,80.4,3912.325,0.0,1.0
2019-12-27,2.28,2.44,2.22,2.32,328443,91.2,97.6,88.8,92.8,8211.075,0.0,1.0
2019-12-30,2.3,2.44,2.21,2.33,135047,92.0,97.6,88.4,93.2,3376.175,0.0,1.0
2019-12-31,2.25,2.43,2.18,2.3,162749,90.0,97.2,87.2,92.0,4068.725,0.0,1.0
2020-01-02,2.34,2.4,2.25,2.25,44934,93.6,96.0,90.0,90.0,1123.35,0.0,1.0
2020-01-03,2.38,2.42,2.25,2.34,46500,95.2,96.8,90.0,93.6,1162.5,0.0,1.0
2020-01-06,2.38,2.44,2.34,2.36,66312,95.2,97.6,93.6,94.4,1657.8,0.0,1.0
2020-01-07,2.39,2.45,2.36,2.39,66619,95.6,98.0,94.4,95.6,1665.475,0.0,1.0
2020-01-08,2.4,2.43,2.35,2.4,77677,96.0,97.2,94.0,96.0,1941.925,0.0,1.0
2020-01-09,2.44,2.46,2.37,2.4,34989,97.6,98.4,94.8,96.0,874.725,0.0,1.0
2020-01-10,2.41,2.46,2.37,2.42,55329,96.4,98.4,94.8,96.8,1383.225,0.0,1.0
2020-01-13,2.39,2.46,2.32,2.46,55990,95.6,98.4,92.8,98.4,1399.75,0.0,1.0
2020-01-14,2.47,2.56,2.32,2.56,414919,98.8,102.4,92.8,102.4,10372.975,0.0,1.0
2020-01-15,2.4,2.51,2.38,2.5,137461,96.0,100.4,95.2,100.0,3436.525,0.0,1.0
2020-01-16,2.47,2.49,2.32,2.4,110697,98.8,99.6,92.8,96.0,2767.425,0.0,1.0
2020-01-17,2.48,2.52,2.42,2.47,76646,99.2,100.8,96.8,98.8,1916.15,0.0,1.0
2020-01-21,2.49,2.57,2.42,2.44,124116,99.6,102.8,96.8,97.6,3102.9,0.0,1.0
2020-01-22,2.45,2.51,2.38,2.48,233795,98.0,100.4,95.2,99.2,5844.875,0.0,1.0
2020-01-23,2.46,2.49,2.4,2.44,73709,98.4,99.6,96.0,97.6,1842.725,0.0,1.0
2020-01-24,2.6,2.6,2.41,2.51,138189,104.0,104.0,96.4,100.4,3454.725,0.0,1.0
2020-01-27,2.4,2.56,2.36,2.55,125387,96.0,102.4,94.4,102.0,3134.675,0.0,1.0
2020-01-28,2.48,2.49,2.37,2.37,80909,99.2,99.6,94.8,94.8,2022.725,0.0,1.0
2020-01-29,2.41,2.53,2.39,2.48,20265,96.4,101.2,95.6,99.2,506.625,0.0,1.0
2020-01-30,2.31,2.43,2.3,2.36,36772,92.4,97.2,92.0,94.4,919.3,0.0,1.0
2020-01-31,2.36,2.4,2.31,2.31,18066,94.4,96.0,92.4,92.4,451.65,0.0,1.0
2020-02-03,2.34,2.39,2.32,2.32,14265,93.6,95.6,92.8,92.8,356.625,0.0,1.0
2020-02-04,2.38,2.4,2.31,2.34,56082,95.2,96.0,92.4,93.6,1402.05,0.0,1.0
2020-02-05,2.34,2.4,2.18,2.4,86185,93.6,96.0,87.2,96.0,2154.625,0.0,1.0
2020-02-06,2.19,2.32,2.12,2.29,86037,87.6,92.8,84.8,91.6,2150.925,0.0,1.0
2020-02-07,2.2,2.3,2.13,2.14,41378,88.0,92.0,85.2,85.6,1034.45,0.0,1.0
2020-02-10,2.24,2.27,2.13,2.23,30514,89.6,90.8,85.2,89.2,762.85,0.0,1.0
2020-02-11,2.18,2.24,2.13,2.13,40648,87.2,89.6,85.2,85.2,1016.2,0.0,1.0
2020-02-12,2.09,2.22,2.07,2.22,57687,83.6,88.8,82.8,88.8,1442.175,0.0,1.0
2020-02-13,2.04,2.07,1.97,2.06,116582,81.6,82.8,78.8,82.4,2914.55,0.0,1.0
2020-02-14,2.06,2.12,2.02,2.03,27153,82.4,84.8,80.8,81.2,678.825,0.0,1.0
2020-02-18,2.09,2.12,2.0,2.01,41685,83.6,84.8,80.0,80.4,1042.125,0.0,1.0
2020-02-19,2.15,2.16,2.01,2.09,45774,86.0,86.4,80.4,83.6,1144.35,0.0,1.0
2020-02-20,2.15,2.17,2.06,2.12,14712,86.0,86.8,82.4,84.8,367.8,0.0,1.0
2020-02-21,2.13,2.18,2.1,2.15,29954,85.2,87.2,84.0,86.0,748.85,0.0,1.0
2020-02-24,2.01,2.12,2.0,2.12,47697,80.4,84.8,80.0,84.8,1192.425,0.0,1.0
2020-02-25,1.89,1.98,1.86,1.88,86669,75.6,79.2,74.4,75.2,2166.725,0.0,1.0
2020-02-26,1.83,1.91,1.77,1.91,79555,73.2,76.4,70.8,76.4,1988.875,0.0,1.0
2020-02-27,1.89,2.0,1.75,1.93,156424,75.6,80.0,70.0,77.2,3910.6,0.0,1.0
2020-02-28,1.88,1.99,1.8,1.88,42493,75.2,79.6,72.0,75.2,1062.325,0.0,1.0
2020-03-02,1.92,1.97,1.76,1.76,103655,76.8,78.8,70.4,70.4,2591.375,0.0,1.0
2020-03-03,1.88,1.95,1.8,1.95,37091,75.2,78.0,72.0,78.0,927.275,0.0,1.0
2020-03-04,1.9,1.92,1.87,1.87,47219,76.0,76.8,74.8,74.8,1180.475,0.0,1.0
2020-03-05,1.87,1.91,1.85,1.91,9331,74.8,76.4,74.0,76.4,233.275,0.0,1.0
2020-03-06,1.83,1.9,1.81,1.9,39657,73.2,76.0,72.4,76.0,991.425,0.0,1.0
2020-03-09,1.69,1.91,1.64,1.75,48912,67.6,76.4,65.6,70.0,1222.8,0.0,1.0
2020-03-10,1.7325,1.9,1.68,1.68,22841,69.3,76.0,67.2,67.2,571.025,0.0,1.0
2020-03-11,1.6,1.78,1.55,1.68,89772,64.0,71.2,62.0,67.2,2244.3,0.0,1.0
2020-03-12,1.42,1.6,1.35,1.5,97589,56.8,64.0,54.0,60.0,2439.725,0.0,1.0
2020-03-13,1.37,1.64,1.37,1.64,48126,54.8,65.6,54.8,65.6,1203.15,0.0,1.0
2020-03-16,1.22,1.41,1.16,1.41,28182,48.8,56.4,46.4,56.4,704.55,0.0,1.0
2020-03-17,1.27,1.32,1.16,1.2,43059,50.8,52.8,46.4,48.0,1076.475,0.0,1.0
2020-03-18,1.11,1.23,1.06,1.21,51428,44.4,49.2,42.4,48.4,1285.7,0.0,1.0
2020-03-19,1.16,1.29,1.16,1.16,11386,46.4,51.6,46.4,46.4,284.65,0.0,1.0
2020-03-20,1.19,1.28,1.16,1.25,93370,47.6,51.2,46.4,50.0,2334.25,0.0,1.0
2020-03-23,1.18,1.34,1.11,1.21,45340,47.2,53.6,44.4,48.4,1133.5,0.0,1.0
2020-03-24,1.2,1.35,1.15,1.16,55539,48.0,54.0,46.0,46.4,1388.475,0.0,1.0
2020-03-25,1.22,1.25,1.16,1.16,23342,48.8,50.0,46.4,46.4,583.55,0.0,1.0
2020-03-26,1.23,1.29,1.17,1.26,16383,49.2,51.6,46.8,50.4,409.575,0.0,1.0
2020-03-27,1.24,1.31,1.23,1.23,13938,49.6,52.4,49.2,49.2,348.45,0.0,1.0
2020-03-30,1.28,1.39,1.24,1.31,22863,51.2,55.6,49.6,52.4,571.575,0.0,1.0
2020-03-31,1.33,1.43,1.3,1.42,50031,53.2,57.2,52.0,56.8,1250.775,0.0,1.0
2020-04-01,1.23,1.34,1.23,1.34,50242,49.2,53.6,49.2,53.6,1256.05,0.0,1.0
2020-04-02,1.26,1.33,1.21,1.23,5489,50.4,53.2,48.4,49.2,137.225,0.0,1.0
2020-04-03,1.25,1.27,1.2,1.27,19328,50.0,50.8,48.0,50.8,483.2,0.0,1.0
2020-04-06,1.28,1.34,1.24,1.26,23081,51.2,53.6,49.6,50.4,577.025,0.0,1.0
2020-04-07,1.83,1.99,1.4,1.4,567785,73.2,79.6,56.0,56.0,14194.625,0.0,1.0
2020-04-08,1.66,1.89,1.6,1.83,83903,66.4,75.6,64.0,73.2,2097.575,0.0,1.0
2020-04-09,1.69,1.75,1.61,1.63,26308,67.6,70.0,64.4,65.2,657.7,0.0,1.0
2020-04-13,1.75,1.81,1.73,1.78,86772,70.0,72.4,69.2,71.2,2169.3,0.0,1.0
2020-04-14,1.75,1.8,1.74,1.8,42799,70.0,72.0,69.6,72.0,1069.975,0.0,1.0
2020-04-15,1.74,1.75,1.67,1.75,30445,69.6,70.0,66.8,70.0,761.125,0.0,1.0
2020-04-16,1.73,1.9,1.5,1.9,77059,69.2,76.0,60.0,76.0,1926.475,0.0,1.0
2020-04-17,1.74,1.78,1.68,1.76,27453,69.6,71.2,67.2,70.4,686.325,0.0,1.0
2020-04-20,1.65,1.75,1.62,1.75,47867,66.0,70.0,64.8,70.0,1196.675,0.0,1.0
2020-04-21,1.57,1.7,1.54,1.67,30974,62.8,68.0,61.6,66.8,774.35,0.0,1.0
2020-04-22,1.59,1.64,1.55,1.55,55302,63.6,65.6,62.0,62.0,1382.55,0.0,1.0
2020-04-23,1.56,1.86,1.49,1.63,504189,62.4,74.4,59.6,65.2,12604.725,0.0,1.0
2020-04-24,1.58,1.6,1.5,1.59,55757,63.2,64.0,60.0,63.6,1393.925,0.0,1.0
2020-04-27,1.77,1.77,1.58,1.62,74998,70.8,70.8,63.2,64.8,1874.95,0.0,1.0
2020-04-28,1.74,1.8,1.58,1.74,39842,69.6,72.0,63.2,69.6,996.05,0.0,1.0
2020-04-29,1.76,1.79,1.69,1.74,32848,70.4,71.6,67.6,69.6,821.2,0.0,1.0
2020-04-30,1.68,1.79,1.68,1.72,14869,67.2,71.6,67.2,68.8,371.725,0.0,1.0
2020-05-01,1.65,1.68,1.58,1.68,48671,66.0,67.2,63.2,67.2,1216.775,0.0,1.0
2020-05-04,1.69,1.71,1.63,1.68,20973,67.6,68.4,65.2,67.2,524.325,0.0,1.0
2020-05-05,1.68,1.73,1.62,1.71,45905,67.2,69.2,64.8,68.4,1147.625,0.0,1.0
2020-05-06,1.65,1.69,1.61,1.68,17820,66.0,67.6,64.4,67.2,445.5,0.0,1.0
2020-05-07,1.65,1.72,1.62,1.72,27524,66.0,68.8,64.8,68.8,688.1,0.0,1.0
2020-05-08,1.72,1.72,1.65,1.7,27545,68.8,68.8,66.0,68.0,688.625,0.0,1.0
2020-05-11,1.68,1.69,1.65,1.68,62688,67.2,67.6,66.0,67.2,1567.2,0.0,1.0
2020-05-12,1.66,1.75,1.66,1.7,36365,66.4,70.0,66.4,68.0,909.125,0.0,1.0
2020-05-13,1.65,1.7,1.61,1.7,17136,66.0,68.0,64.4,68.0,428.4,0.0,1.0
2020-05-14,1.61,1.63,1.57,1.63,28695,64.4,65.2,62.8,65.2,717.375,0.0,1.0
2020-05-15,1.64,1.65,1.57,1.5802,19025,65.6,66.0,62.8,63.208,475.625,0.0,1.0
2020-05-18,1.98,2.06,1.73,1.79,140790,79.2,82.4,69.2,71.6,3519.75,0.0,1.0
2020-05-19,2.14,2.24,1.91,2.03,141340,85.6,89.6,76.4,81.2,3533.5,0.0,1.0
2020-05-20,1.94,2.15,1.8,2.1,164552,77.6,86.0,72.0,84.0,4113.8,0.0,1.0
2020-05-21,2.07,2.15,1.95,2.02,203811,82.8,86.0,78.0,80.8,5095.275,0.0,1.0
2020-05-22,2.39,2.48,2.18,2.21,282198,95.6,99.2,87.2,88.4,7054.95,0.0,1.0
2020-05-26,1.65,1.75,1.6,1.7,4385433,66.0,70.0,64.0,68.0,109635.825,0.0,1.0
2020-05-27,1.65,1.7,1.53,1.64,2591821,66.0,68.0,61.2,65.6,64795.525,0.0,1.0
2020-05-28,1.73,1.74,1.66,1.7,2050932,69.2,69.6,66.4,68.0,51273.3,0.0,1.0
2020-05-29,1.94,2.02,1.72,1.76,2716359,77.6,80.8,68.8,70.4,67908.975,0.0,1.0
2020-06-01,1.73,1.76,1.63,1.66,3833257,69.2,70.4,65.2,66.4,95831.425,0.0,1.0
2020-06-02,1.71,1.75,1.68,1.73,859212,68.4,70.0,67.2,69.2,21480.3,0.0,1.0
2020-06-03,1.72,1.74,1.7,1.71,665315,68.8,69.6,68.0,68.4,16632.875,0.0,1.0
2020-06-04,1.71,1.76,1.68,1.68,631902,68.4,70.4,67.2,67.2,15797.55,0.0,1.0
2020-06-05,1.66,1.71,1.61,1.71,1281059,66.4,68.4,64.4,68.4,32026.475,0.0,1.0
2020-06-08,1.8,1.8,1.69,1.69,1087207,72.0,72.0,67.6,67.6,27180.175,0.0,1.0
2020-06-09,1.79,1.86,1.71,1.78,638302,71.6,74.4,68.4,71.2,15957.55,0.0,1.0
2020-06-10,1.78,1.81,1.72,1.81,488168,71.2,72.4,68.8,72.4,12204.2,0.0,1.0
2020-06-11,1.62,1.71,1.59,1.7,702245,64.8,68.4,63.6,68.0,17556.125,0.0,1.0
2020-06-12,1.59,1.69,1.55,1.69,426898,63.6,67.6,62.0,67.6,10672.45,0.0,1.0
2020-06-15,1.62,1.68,1.53,1.55,532634,64.8,67.2,61.2,62.0,13315.85,0.0,1.0
2020-06-16,1.78,1.88,1.67,1.85,2869673,71.2,75.2,66.8,74.0,71741.825,0.0,1.0
2020-06-17,1.76,1.81,1.74,1.79,468399,70.4,72.4,69.6,71.6,11709.975,0.0,1.0
2020-06-18,1.72,1.78,1.72,1.74,268598,68.8,71.2,68.8,69.6,6714.95,0.0,1.0
2020-06-19,1.8,1.81,1.7,1.77,407642,72.0,72.4,68.0,70.8,10191.05,0.0,1.0
2020-06-22,1.72,1.8,1.71,1.79,517647,68.8,72.0,68.4,71.6,12941.175,0.0,1.0
2020-06-23,1.77,1.78,1.72,1.75,275272,70.8,71.2,68.8,70.0,6881.8,0.0,1.0
2020-06-24,1.76,1.76,1.66,1.74,346706,70.4,70.4,66.4,69.6,8667.65,0.0,1.0
2020-06-25,1.72,1.76,1.7,1.74,171915,68.8,70.4,68.0,69.6,4297.875,0.0,1.0
2020-06-26,1.75,1.8,1.71,1.74,427122,70.0,72.0,68.4,69.6,10678.05,0.0,1.0
2020-06-29,1.71,1.7899,1.71,1.75,272908,68.4,71.596,68.4,70.0,6822.7,0.0,1.0
2020-06-30,1.71,1.75,1.69,1.75,249806,68.4,70.0,67.6,70.0,6245.15,0.0,1.0
2020-07-01,1.73,1.74,1.68,1.72,265569,69.2,69.6,67.2,68.8,6639.225,0.0,1.0
2020-07-02,1.73,1.76,1.69,1.75,228220,69.2,70.4,67.6,70.0,5705.5,0.0,1.0
2020-07-06,1.7,1.74,1.68,1.73,375175,68.0,69.6,67.2,69.2,9379.375,0.0,1.0
2020-07-07,1.72,1.76,1.68,1.7,305103,68.8,70.4,67.2,68.0,7627.575,0.0,1.0
2020-07-08,1.74,1.75,1.72,1.75,218830,69.6,70.0,68.8,70.0,5470.75,0.0,1.0
2020-07-09,1.78,1.8,1.72,1.76,391985,71.2,72.0,68.8,70.4,9799.625,0.0,1.0
2020-07-10,1.81,1.81,1.77,1.81,370608,72.4,72.4,70.8,72.4,9265.2,0.0,1.0
2020-07-13,1.75,1.81,1.69,1.8,415010,70.0,72.4,67.6,72.0,10375.25,0.0,1.0
2020-07-14,1.75,1.77,1.7,1.73,337128,70.0,70.8,68.0,69.2,8428.2,0.0,1.0
2020-07-15,1.77,1.82,1.73,1.75,356149,70.8,72.8,69.2,70.0,8903.725,0.0,1.0
2020-07-16,1.77,1.79,1.71,1.78,198293,70.8,71.6,68.4,71.2,4957.325,0.0,1.0
2020-07-17,1.82,1.98,1.76,1.76,929265,72.8,79.2,70.4,70.4,23231.625,0.0,1.0
2020-07-20,1.95,2.01,1.82,1.84,1285060,78.0,80.4,72.8,73.6,32126.5,0.0,1.0
2020-07-21,1.99,2.08,1.87,1.98,1006123,79.6,83.2,74.8,79.2,25153.075,0.0,1.0
2020-07-22,2.06,2.11,2.02,2.07,744214,82.4,84.4,80.8,82.8,18605.35,0.0,1.0
2020-07-23,2.075,2.11,2.03,2.06,478440,83.0,84.4,81.2,82.4,11961,0.0,1.0
2020-07-24,2.05,2.1,1.92,2.1,449413,82.0,84.0,76.8,84.0,11235.325,0.0,1.0
2020-07-27,2.04,2.09,2.04,2.09,433293,81.6,83.6,81.6,83.6,10832.325,0.0,1.0
2020-07-28,2.09,2.11,2.03,2.05,255919,83.6,84.4,81.2,82.0,6397.975,0.0,1.0
2020-07-29,2.12,2.16,2.03,2.08,390038,84.8,86.4,81.2,83.2,9750.95,0.0,1.0
2020-07-30,2.16,2.19,2.07,2.16,327646,86.4,87.6,82.8,86.4,8191.15,0.0,1.0
2020-07-31,2.27,2.51,2.17,2.23,1039893,90.8,100.4,86.8,89.2,25997.325,0.0,1.0
2020-08-03,2.24,2.37,2.1741,2.3,475489,89.6,94.8,86.964,92.0,11887.225,0.0,1.0
2020-08-04,2.37,2.42,2.18,2.23,478462,94.8,96.8,87.2,89.2,11961.55,0.0,1.0
2020-08-05,2.349,2.57,2.24,2.39,1444318,93.96,102.8,89.6,95.6,36107.95,0.0,1.0
2020-08-06,1.91,2.2,1.88,2.19,1376079,76.4,88.0,75.2,87.6,34401.975,0.0,1.0
2020-08-07,2.15,2.17,1.91,1.967,580132,86.0,86.8,76.4,78.68,14503.3,0.0,1.0
2020-08-10,2.11,2.21,2.05,2.14,442411,84.4,88.4,82.0,85.6,11060.275,0.0,1.0
2020-08-11,2.0,2.12,1.97,2.12,253493,80.0,84.8,78.8,84.8,6337.325,0.0,1.0
2020-08-12,2.02,2.11,1.9744,2.01,339621,80.8,84.4,78.976,80.4,8490.525,0.0,1.0
2020-08-13,2.05,2.06,1.95,2.0,225387,82.0,82.4,78.0,80.0,5634.675,0.0,1.0
2020-08-14,2.05,2.09,2.005,2.04,132772,82.0,83.6,80.2,81.6,3319.3,0.0,1.0
2020-08-17,2.14,2.19,2.05,2.07,279476,85.6,87.6,82.0,82.8,6986.9,0.0,1.0
2020-08-18,2.11,2.18,2.06,2.18,110207,84.4,87.2,82.4,87.2,2755.175,0.0,1.0
2020-08-19,2.21,2.22,2.06,2.15,526699,88.4,88.8,82.4,86.0,13167.475,0.0,1.0
2020-08-20,2.16,2.21,2.09,2.16,289081,86.4,88.4,83.6,86.4,7227.025,0.0,1.0
2020-08-21,2.09,2.16,2.07,2.16,158598,83.6,86.4,82.8,86.4,3964.95,0.0,1.0
2020-08-24,2.0,2.1,1.96,2.1,330978,80.0,84.0,78.4,84.0,8274.45,0.0,1.0
2020-08-25,2.0,2.03,1.96,1.97,134901,80.0,81.2,78.4,78.8,3372.525,0.0,1.0
2020-08-26,2.0,2.04,1.9601,1.97,99332,80.0,81.6,78.404,78.8,2483.3,0.0,1.0
2020-08-27,1.9,1.99,1.88,1.97,268308,76.0,79.6,75.2,78.8,6707.7,0.0,1.0
2020-08-28,1.9,1.93,1.89,1.9,57787,76.0,77.2,75.6,76.0,1444.675,0.0,1.0
2020-08-31,1.82,1.97,1.82,1.9,211901,72.8,78.8,72.8,76.0,5297.525,0.0,1.0
2020-09-01,1.76,1.87,1.7,1.84,277580,70.4,74.8,68.0,73.6,6939.5,0.0,1.0
2020-09-02,1.77,1.85,1.75,1.85,117013,70.8,74.0,70.0,74.0,2925.325,0.0,1.0
2020-09-03,1.76,1.85,1.72,1.84,287944,70.4,74.0,68.8,73.6,7198.6,0.0,1.0
2020-09-04,1.67,1.84,1.55,1.8,358905,66.8,73.6,62.0,72.0,8972.625,0.0,1.0
2020-09-08,1.72,1.735,1.6,1.67,138488,68.8,69.4,64.0,66.8,3462.2,0.0,1.0
2020-09-09,1.67,1.73,1.67,1.71,73262,66.8,69.2,66.8,68.4,1831.55,0.0,1.0
2020-09-10,1.65,1.73,1.62,1.67,152274,66.0,69.2,64.8,66.8,3806.85,0.0,1.0
2020-09-11,1.65,1.69,1.6,1.69,113556,66.0,67.6,64.0,67.6,2838.9,0.0,1.0
2020-09-14,1.73,1.7613,1.63,1.68,271772,69.2,70.452,65.2,67.2,6794.3,0.0,1.0
2020-09-15,1.74,1.78,1.71,1.73,189563,69.6,71.2,68.4,69.2,4739.075,0.0,1.0
2020-09-16,1.77,1.79,1.73,1.73,106603,70.8,71.6,69.2,69.2,2665.075,0.0,1.0
2020-09-17,1.76,1.82,1.72,1.82,157653,70.4,72.8,68.8,72.8,3941.325,0.0,1.0
2020-09-18,1.75,1.79,1.71,1.75,90943,70.0,71.6,68.4,70.0,2273.575,0.0,1.0
2020-09-21,1.69,1.755,1.68,1.75,152906,67.6,70.2,67.2,70.0,3822.65,0.0,1.0
2020-09-22,1.66,1.71,1.6101,1.69,213974,66.4,68.4,64.404,67.6,5349.35,0.0,1.0
2020-09-23,1.63,1.68,1.63,1.66,79115,65.2,67.2,65.2,66.4,1977.875,0.0,1.0
2020-09-24,1.64,1.64,1.59,1.64,109298,65.6,65.6,63.6,65.6,2732.45,0.0,1.0
2020-09-25,1.56,1.64,1.56,1.64,123136,62.4,65.6,62.4,65.6,3078.4,0.0,1.0
2020-09-28,1.65,1.65,1.56,1.6,82050,66.0,66.0,62.4,64.0,2051.25,0.0,1.0
2020-09-29,1.65,1.67,1.59,1.66,121526,66.0,66.8,63.6,66.4,3038.15,0.0,1.0
2020-09-30,1.64,1.7,1.61,1.7,170388,65.6,68.0,64.4,68.0,4259.7,0.0,1.0
2020-10-01,1.6,1.68,1.58,1.68,228922,64.0,67.2,63.2,67.2,5723.05,0.0,1.0
2020-10-02,1.57,1.61,1.55,1.6,124708,62.8,64.4,62.0,64.0,3117.7,0.0,1.0
2020-10-05,1.6,1.62,1.56,1.59,154262,64.0,64.8,62.4,63.6,3856.55,0.0,1.0
2020-10-06,1.57,1.6,1.56,1.6,118869,62.8,64.0,62.4,64.0,2971.725,0.0,1.0
2020-10-07,1.59,1.5933,1.55,1.58,147778,63.6,63.732,62.0,63.2,3694.45,0.0,1.0
2020-10-08,1.6,1.6,1.57,1.59,78731,64.0,64.0,62.8,63.6,1968.275,0.0,1.0
2020-10-09,1.59,1.62,1.57,1.6,113116,63.6,64.8,62.8,64.0,2827.9,0.0,1.0
2020-10-12,1.62,1.65,1.59,1.65,129769,64.8,66.0,63.6,66.0,3244.225,0.0,1.0
2020-10-13,1.64,1.64,1.59,1.59,92355,65.6,65.6,63.6,63.6,2308.875,0.0,1.0
2020-10-14,1.605,1.65,1.6,1.65,50195,64.2,66.0,64.0,66.0,1254.875,0.0,1.0
2020-10-15,1.58,1.63,1.57,1.61,75480,63.2,65.2,62.8,64.4,1887,0.0,1.0
2020-10-16,1.6,1.6,1.58,1.58,47166,64.0,64.0,63.2,63.2,1179.15,0.0,1.0
2020-10-19,1.58,1.6182,1.57,1.61,72597,63.2,64.728,62.8,64.4,1814.925,0.0,1.0
2020-10-20,1.57,1.62,1.57,1.61,91225,62.8,64.8,62.8,64.4,2280.625,0.0,1.0
2020-10-21,1.57,1.6,1.56,1.6,82009,62.8,64.0,62.4,64.0,2050.225,0.0,1.0
2020-10-22,1.55,1.5781,1.54,1.5609,56599,62.0,63.124,61.6,62.436,1414.975,0.0,1.0
2020-10-23,1.55,1.5648,1.54,1.56,57985,62.0,62.592,61.6,62.4,1449.625,0.0,1.0
2020-10-26,1.52,1.5734,1.5,1.55,117813,60.8,62.936,60.0,62.0,2945.325,0.0,1.0
2020-10-27,1.47,1.5191,1.46,1.51,140186,58.8,60.764,58.4,60.4,3504.65,0.0,1.0
2020-10-28,1.47,1.49,1.4,1.48,125733,58.8,59.6,56.0,59.2,3143.325,0.0,1.0
2020-10-29,1.48,1.55,1.45,1.46,173451,59.2,62.0,58.0,58.4,4336.275,0.0,1.0
2020-10-30,1.98,3.1,1.96,2.28,213121324,79.2,124.0,78.4,91.2,5328033.1,0.0,1.0
2020-11-02,2.29,2.38,2.03,2.23,16237345,91.6,95.2,81.2,89.2,405933.625,0.0,1.0
2020-11-03,2.53,3.3,2.14,2.15,50232602,101.2,132.0,85.6,86.0,1255815.05,0.0,1.0
2020-11-04,2.68,2.8,2.54,2.77,7088741,107.2,112.0,101.6,110.8,177218.525,0.0,1.0
2020-11-05,2.83,2.91,2.48,2.6668,4382244,113.2,116.4,99.2,106.672,109556.1,0.0,1.0
2020-11-06,2.6,2.81,2.54,2.69,2288737,104.0,112.4,101.6,107.6,57218.425,0.0,1.0
2020-11-09,2.28,2.609,2.0,2.609,3158420,91.2,104.36,80.0,104.36,78960.5,0.0,1.0
2020-11-10,2.41,2.46,2.15,2.27,1075550,96.4,98.4,86.0,90.8,26888.75,0.0,1.0
2020-11-11,2.38,2.54,2.2699,2.45,1185174,95.2,101.6,90.796,98.0,29629.35,0.0,1.0
2020-11-12,2.35,2.42,2.25,2.3301,755020,94.0,96.8,90.0,93.204,18875.5,0.0,1.0
2020-11-13,2.35,2.43,2.3,2.35,761017,94.0,97.2,92.0,94.0,19025.425,0.0,1.0
2020-11-16,2.23,2.38,2.16,2.3,1248201,89.2,95.2,86.4,92.0,31205.025,0.0,1.0
2020-11-17,2.24,2.33,2.18,2.25,588426,89.6,93.2,87.2,90.0,14710.65,0.0,1.0
2020-11-18,2.2,2.4,2.2,2.25,573301,88.0,96.0,88.0,90.0,14332.525,0.0,1.0
2020-11-19,2.32,2.32,2.2,2.31,694484,92.8,92.8,88.0,92.4,17362.1,0.0,1.0
2020-11-20,2.64,2.68,2.31,2.36,1458488,105.6,107.2,92.4,94.4,36462.2,0.0,1.0
2020-11-23,2.28,2.515,2.23,2.42,2568617,91.2,100.6,89.2,96.8,64215.425,0.0,1.0
2020-11-24,2.26,2.31,2.2,2.3,814436,90.4,92.4,88.0,92.0,20360.9,0.0,1.0
2020-11-25,2.25,2.27,2.17,2.27,572265,90.0,90.8,86.8,90.8,14306.625,0.0,1.0
2020-11-27,2.32,2.35,2.24,2.25,462050,92.8,94.0,89.6,90.0,11551.25,0.0,1.0
2020-11-30,2.29,2.3099,2.22,2.3,704474,91.6,92.396,88.8,92.0,17611.85,0.0,1.0
2020-12-01,2.26,2.29,2.215,2.28,611387,90.4,91.6,88.6,91.2,15284.675,0.0,1.0
2020-12-02,2.34,2.342,2.2,2.26,620141,93.6,93.68,88.0,90.4,15503.525,0.0,1.0
2020-12-03,2.31,2.4,2.25,2.3517,482085,92.4,96.0,90.0,94.068,12052.125,0.0,1.0
2020-12-04,2.32,2.38,2.28,2.28,599406,92.8,95.2,91.2,91.2,14985.15,0.0,1.0
2020-12-07,2.35,2.38,2.29,2.31,435560,94.0,95.2,91.6,92.4,10889,0.0,1.0
2020-12-08,2.45,2.54,2.29,2.36,1029572,98.0,101.6,91.6,94.4,25739.3,0.0,1.0
2020-12-09,2.37,2.5,2.2701,2.44,680530,94.8,100.0,90.804,97.6,17013.25,0.0,1.0
2020-12-10,2.455,2.53,2.28,2.35,884514,98.2,101.2,91.2,94.0,22112.85,0.0,1.0
2020-12-11,2.67,2.7,2.4307,2.5,1775402,106.8,108.0,97.228,100.0,44385.05,0.0,1.0
2020-12-14,3.39,3.58,2.75,2.77,13491380,135.6,143.2,110.0,110.8,337284.5,0.0,1.0
2020-12-15,3.62,3.72,3.06,3.56,6314478,144.8,148.8,122.4,142.4,157861.95,0.0,1.0
2020-12-16,2.86,3.07,2.4,2.7958,13694310,114.4,122.8,96.0,111.832,342357.75,0.0,1.0
2020-12-17,2.73,2.96,2.68,2.8919,2359199,109.2,118.4,107.2,115.676,58979.975,0.0,1.0
2020-12-18,2.63,2.69,2.52,2.65,2087915,105.2,107.6,100.8,106.0,52197.875,0.0,1.0
2020-12-21,2.64,2.72,2.45,2.5,1531157,105.6,108.8,98.0,100.0,38278.925,0.0,1.0
2020-12-22,2.62,2.69,2.53,2.65,1203000,104.8,107.6,101.2,106.0,30075,0.0,1.0
2020-12-23,2.62,2.655,2.51,2.6,1273646,104.8,106.2,100.4,104.0,31841.15,0.0,1.0
2020-12-24,2.58,2.6849,2.53,2.67,655480,103.2,107.396,101.2,106.8,16387,0.0,1.0
2020-12-28,2.45,2.5998,2.45,2.59,1041587,98.0,103.992,98.0,103.6,26039.675,0.0,1.0
2020-12-29,2.48,2.52,2.33,2.5,923734,99.2,100.8,93.2,100.0,23093.35,0.0,1.0
2020-12-30,2.55,2.59,2.48,2.5,531073,102.0,103.6,99.2,100.0,13276.825,0.0,1.0
2020-12-31,2.52,2.59,2.46,2.55,705604,100.8,103.6,98.4,102.0,17640.1,0.0,1.0
2021-01-04,2.45,2.53,2.42,2.48,614840,98.0,101.2,96.8,99.2,15371,0.0,1.0
2021-01-05,2.46,2.49,2.38,2.446,583424,98.4,99.6,95.2,97.84,14585.6,0.0,1.0
2021-01-06,2.46,2.5393,2.42,2.46,555445,98.4,101.572,96.8,98.4,13886.125,0.0,1.0
2021-01-07,2.49,2.5399,2.44,2.47,441708,99.6,101.596,97.6,98.8,11042.7,0.0,1.0
2021-01-08,2.62,2.63,2.45,2.5,867688,104.8,105.2,98.0,100.0,21692.2,0.0,1.0
2021-01-11,2.92,3.01,2.68,2.69,2058809,116.8,120.4,107.2,107.6,51470.225,0.0,1.0
2021-01-12,2.82,2.99,2.75,2.98,1459900,112.8,119.6,110.0,119.2,36497.5,0.0,1.0
2021-01-13,2.8,2.92,2.75,2.9,1085652,112.0,116.8,110.0,116.0,27141.3,0.0,1.0
2021-01-14,2.8,2.82,2.76,2.79,667783,112.0,112.8,110.4,111.6,16694.575,0.0,1.0
2021-01-15,2.78,2.84,2.72,2.79,459257,111.2,113.6,108.8,111.6,11481.425,0.0,1.0
2021-01-19,3.17,3.2799,2.79,2.79,3141608,126.8,131.196,111.6,111.6,78540.2,0.0,1.0
2021-01-20,2.45,2.58,2.34,2.46,13853913,98.0,103.2,93.6,98.4,346347.825,0.0,1.0
2021-01-21,2.53,2.54,2.42,2.52,2613936,101.2,101.6,96.8,100.8,65348.4,0.0,1.0
2021-01-22,2.53,2.53,2.43,2.5,1837765,101.2,101.2,97.2,100.0,45944.125,0.0,1.0
2021-01-25,2.48,2.55,2.37,2.5,3049186,99.2,102.0,94.8,100.0,76229.65,0.0,1.0
2021-01-26,2.46,2.54,2.42,2.51,1864292,98.4,101.6,96.8,100.4,46607.3,0.0,1.0
2021-01-27,2.38,2.415,2.32,2.4,1890594,95.2,96.6,92.8,96.0,47264.85,0.0,1.0
2021-01-28,2.93,3.16,2.36,2.38,17850227,117.2,126.4,94.4,95.2,446255.675,0.0,1.0
2021-01-29,2.79,3.24,2.7,3.04,8456093,111.6,129.6,108.0,121.6,211402.325,0.0,1.0
2021-02-01,2.85,3.007,2.83,2.97,3566568,114.0,120.28,113.2,118.8,89164.2,0.0,1.0
2021-02-02,2.95,3.08,2.8822,2.9,3088870,118.0,123.2,115.288,116.0,77221.75,0.0,1.0
2021-02-03,3.1,3.33,3.07,3.0878,4186609,124.0,133.2,122.8,123.512,104665.225,0.0,1.0
2021-02-04,3.39,3.39,3.2,3.23,3608969,135.6,135.6,128.0,129.2,90224.225,0.0,1.0
2021-02-05,3.49,3.4989,3.21,3.4,2631806,139.6,139.956,128.4,136.0,65795.15,0.0,1.0
2021-02-08,4.0,4.23,3.5,3.5,6007821,160.0,169.2,140.0,140.0,150195.525,0.0,1.0
2021-02-09,3.96,4.14,3.88,4.08,2901904,158.4,165.6,155.2,163.2,72547.6,0.0,1.0
2021-02-10,3.88,3.95,3.54,3.9,2792693,155.2,158.0,141.6,156.0,69817.325,0.0,1.0
2021-02-11,3.71,3.9581,3.61,3.95,1304287,148.4,158.324,144.4,158.0,32607.175,0.0,1.0
2021-02-12,3.59,3.789,3.55,3.59,1326951,143.6,151.56,142.0,143.6,33173.775,0.0,1.0
2021-02-16,3.32,3.64,3.06,3.62,2812653,132.8,145.6,122.4,144.8,70316.325,0.0,1.0
2021-02-17,3.57,3.605,3.21,3.3,1335179,142.8,144.2,128.4,132.0,33379.475,0.0,1.0
2021-02-18,3.45,3.65,3.37,3.47,1109817,138.0,146.0,134.8,138.8,27745.425,0.0,1.0
2021-02-19,3.33,3.545,3.31,3.48,1092407,133.2,141.8,132.4,139.2,27310.175,0.0,1.0
2021-02-22,3.44,3.74,3.33,3.34,2139146,137.6,149.6,133.2,133.6,53478.65,0.0,1.0
2021-02-23,3.33,3.59,2.9,3.42,2150283,133.2,143.6,116.0,136.8,53757.075,0.0,1.0
2021-02-24,3.5,3.57,3.39,3.41,1245662,140.0,142.8,135.6,136.4,31141.55,0.0,1.0
2021-02-25,3.23,3.43,3.11,3.3835,1058184,129.2,137.2,124.4,135.34,26454.6,0.0,1.0
2021-02-26,3.09,3.27,3.06,3.15,944921,123.6,130.8,122.4,126.0,23623.025,0.0,1.0
2021-03-01,3.16,3.3797,3.1124,3.25,939056,126.4,135.188,124.496,130.0,23476.4,0.0,1.0
2021-03-02,3.08,3.24,3.05,3.1997,547200,123.2,129.6,122.0,127.988,13680,0.0,1.0
2021-03-03,2.9,3.13,2.83,3.13,1251486,116.0,125.2,113.2,125.2,31287.15,0.0,1.0
2021-03-04,2.95,3.1,2.76,3.02,1570858,118.0,124.0,110.4,120.8,39271.45,0.0,1.0
2021-03-05,2.89,2.93,2.58,2.93,1383668,115.6,117.2,103.2,117.2,34591.7,0.0,1.0
2021-03-08,2.73,2.875,2.7,2.8171,561216,109.2,115.0,108.0,112.684,14030.4,0.0,1.0
2021-03-09,2.91,2.94,2.78,2.7952,575261,116.4,117.6,111.2,111.808,14381.525,0.0,1.0
2021-03-10,2.85,2.97,2.82,2.925,449750,114.0,118.8,112.8,117.0,11243.75,0.0,1.0
2021-03-11,3.01,3.03,2.88,2.93,591046,120.4,121.2,115.2,117.2,14776.15,0.0,1.0
2021-03-12,3.03,3.03,2.9,2.99,327469,121.2,121.2,116.0,119.6,8186.725,0.0,1.0
2021-03-15,3.16,3.21,3.07,3.1,558480,126.4,128.4,122.8,124.0,13962,0.0,1.0
2021-03-16,3.06,3.19,3.01,3.19,360477,122.4,127.6,120.4,127.6,9011.925,0.0,1.0
2021-03-17,3.1,3.15,2.9501,3.0,558359,124.0,126.0,118.004,120.0,13958.975,0.0,1.0
2021-03-18,2.99,3.1999,2.96,3.042,410834,119.6,127.996,118.4,121.68,10270.85,0.0,1.0
2021-03-19,3.06,3.13,2.9523,2.96,319839,122.4,125.2,118.092,118.4,7995.975,0.0,1.0
2021-03-22,3.04,3.13,3.01,3.095,430407,121.6,125.2,120.4,123.8,10760.175,0.0,1.0
2021-03-23,2.91,3.04,2.87,3.0,421943,116.4,121.6,114.8,120.0,10548.575,0.0,1.0
2021-03-24,2.8,2.9814,2.76,2.9814,419207,112.0,119.256,110.4,119.256,10480.175,0.0,1.0
2021-03-25,2.95,2.99,2.754,2.77,566973,118.0,119.6,110.16,110.8,14174.325,0.0,1.0
2021-03-26,2.9,2.99,2.8,2.97,355216,116.0,119.6,112.0,118.8,8880.4,0.0,1.0
2021-03-29,2.79,2.9,2.76,2.87,283095,111.6,116.0,110.4,114.8,7077.375,0.0,1.0
2021-03-30,2.82,2.8587,2.74,2.788,303321,112.8,114.348,109.6,111.52,7583.025,0.0,1.0
2021-03-31,2.79,2.89,2.78,2.85,246829,111.6,115.6,111.2,114.0,6170.725,0.0,1.0
2021-04-01,2.85,2.91,2.8,2.86,348202,114.0,116.4,112.0,114.4,8705.05,0.0,1.0
2021-04-05,2.89,2.98,2.83,2.95,553445,115.6,119.2,113.2,118.0,13836.125,0.0,1.0
2021-04-06,2.86,2.88,2.79,2.87,469402,114.4,115.2,111.6,114.8,11735.05,0.0,1.0
2021-04-07,2.85,2.87,2.78,2.8,352958,114.0,114.8,111.2,112.0,8823.95,0.0,1.0
2021-04-08,2.85,2.89,2.81,2.86,305020,114.0,115.6,112.4,114.4,7625.5,0.0,1.0
2021-04-09,2.87,2.88,2.8077,2.88,315584,114.8,115.2,112.308,115.2,7889.6,0.0,1.0
2021-04-12,2.86,2.91,2.77,2.91,660475,114.4,116.4,110.8,116.4,16511.875,0.0,1.0
2021-04-13,2.76,2.86,2.76,2.81,357740,110.4,114.4,110.4,112.4,8943.5,0.0,1.0
2021-04-14,2.73,2.7998,2.65,2.77,462467,109.2,111.992,106.0,110.8,11561.675,0.0,1.0
2021-04-15,2.67,2.79,2.62,2.75,595915,106.8,111.6,104.8,110.0,14897.875,0.0,1.0
2021-04-16,2.63,2.68,2.56,2.6535,460263,105.2,107.2,102.4,106.14,11506.575,0.0,1.0
2021-04-19,2.68,2.71,2.575,2.68,410658,107.2,108.4,103.0,107.2,10266.45,0.0,1.0
2021-04-20,2.63,2.65,2.5292,2.58,390411,105.2,106.0,101.168,103.2,9760.275,0.0,1.0
2021-04-21,2.78,2.85,2.6,2.64,374630,111.2,114.0,104.0,105.6,9365.75,0.0,1.0
2021-04-22,2.83,3.04,2.7501,2.98,1324647,113.2,121.6,110.004,119.2,33116.175,0.0,1.0
2021-04-23,2.88,2.89,2.81,2.86,300541,115.2,115.6,112.4,114.4,7513.525,0.0,1.0
2021-04-26,3.03,3.07,2.96,2.98,702300,121.2,122.8,118.4,119.2,17557.5,0.0,1.0
2021-04-27,3.07,3.0899,2.92,3.06,460741,122.8,123.596,116.8,122.4,11518.525,0.0,1.0
2021-04-28,3.1,3.159,2.98,3.04,542975,124.0,126.36,119.2,121.6,13574.375,0.0,1.0
2021-04-29,3.05,3.08,2.95,3.0304,429914,122.0,123.2,118.0,121.216,10747.85,0.0,1.0
2021-04-30,3.14,3.2396,3.0,3.0,629965,125.6,129.584,120.0,120.0,15749.125,0.0,1.0
2021-05-03,3.19,3.3,3.11,3.22,842551,127.6,132.0,124.4,128.8,21063.775,0.0,1.0
2021-05-04,4.88,6.34,4.38,4.89,244201720,195.2,253.6,175.2,195.6,6105043,0.0,1.0
2021-05-05,3.75,5.1,3.69,5.02,27903500,150.0,204.0,147.6,200.8,697587.5,0.0,1.0
2021-05-06,3.85,3.95,3.41,3.75,7964909,154.0,158.0,136.4,150.0,199122.725,0.0,1.0
2021-05-07,3.72,3.73,3.4901,3.7,3507756,148.8,149.2,139.604,148.0,87693.9,0.0,1.0
2021-05-10,3.25,3.61,3.25,3.57,3614338,130.0,144.4,130.0,142.8,90358.45,0.0,1.0
2021-05-11,3.16,3.33,2.81,2.94,3668313,126.4,133.2,112.4,117.6,91707.825,0.0,1.0
2021-05-12,2.92,3.21,2.9,3.1,1772071,116.8,128.4,116.0,124.0,44301.775,0.0,1.0
2021-05-13,2.85,3.1,2.8401,3.04,1879919,114.0,124.0,113.604,121.6,46997.975,0.0,1.0
2021-05-14,2.85,2.955,2.84,2.85,1389619,114.0,118.2,113.6,114.0,34740.475,0.0,1.0
2021-05-17,2.81,2.9,2.77,2.84,986028,112.4,116.0,110.8,113.6,24650.7,0.0,1.0
2021-05-18,3.08,3.16,2.89,2.93,2294014,123.2,126.4,115.6,117.2,57350.35,0.0,1.0
2021-05-19,2.98,3.03,2.91,2.99,946684,119.2,121.2,116.4,119.6,23667.1,0.0,1.0
2021-05-20,3.18,3.23,2.95,2.95,1277189,127.2,129.2,118.0,118.0,31929.725,0.0,1.0
2021-05-21,3.1,3.25,3.07,3.2177,849129,124.0,130.0,122.8,128.708,21228.225,0.0,1.0
2021-05-24,3.03,3.15,2.96,3.15,903289,121.2,126.0,118.4,126.0,22582.225,0.0,1.0
2021-05-25,2.95,3.09,2.95,3.03,951967,118.0,123.6,118.0,121.2,23799.175,0.0,1.0
2021-05-26,2.92,3.08,2.84,3.04,1653411,116.8,123.2,113.6,121.6,41335.275,0.0,1.0
2021-05-27,2.9,3.0,2.8701,2.9,1129738,116.0,120.0,114.804,116.0,28243.45,0.0,1.0
2021-05-28,2.86,2.92,2.82,2.89,987944,114.4,116.8,112.8,115.6,24698.6,0.0,1.0
2021-06-01,2.8,2.91,2.76,2.91,1348236,112.0,116.4,110.4,116.4,33705.9,0.0,1.0
2021-06-02,2.73,2.81,2.71,2.78,1493863,109.2,112.4,108.4,111.2,37346.575,0.0,1.0
2021-06-03,2.74,2.7631,2.6224,2.7,1262197,109.6,110.524,104.896,108.0,31554.925,0.0,1.0
2021-06-04,2.85,2.93,2.72,2.82,1151941,114.0,117.2,108.8,112.8,28798.525,0.0,1.0
2021-06-07,2.79,2.9,2.78,2.88,1141078,111.6,116.0,111.2,115.2,28526.95,0.0,1.0
2021-06-08,2.85,2.85,2.761,2.8,926065,114.0,114.0,110.44,112.0,23151.625,0.0,1.0
2021-06-09,2.82,2.845,2.769,2.82,943695,112.8,113.8,110.76,112.8,23592.375,0.0,1.0
2021-06-10,2.78,2.8299,2.7407,2.79,558778,111.2,113.196,109.628,111.6,13969.45,0.0,1.0
2021-06-11,2.79,2.82,2.73,2.78,697661,111.6,112.8,109.2,111.2,17441.525,0.0,1.0
2021-06-14,2.9,2.93,2.74,2.75,845119,116.0,117.2,109.6,110.0,21127.975,0.0,1.0
2021-06-15,2.79,2.8327,2.7421,2.8,722698,111.6,113.308,109.684,112.0,18067.45,0.0,1.0
2021-06-16,2.69,2.82,2.65,2.81,945364,107.6,112.8,106.0,112.4,23634.1,0.0,1.0
2021-06-17,2.7,2.75,2.6615,2.69,506060,108.0,110.0,106.46,107.6,12651.5,0.0,1.0
2021-06-18,2.74,2.78,2.67,2.7,395836,109.6,111.2,106.8,108.0,9895.9,0.0,1.0
2021-06-21,2.68,2.77,2.665,2.77,521469,107.2,110.8,106.6,110.8,13036.725,0.0,1.0
2021-06-22,2.67,2.71,2.67,2.71,477906,106.8,108.4,106.8,108.4,11947.65,0.0,1.0
2021-06-23,2.7,2.7218,2.6621,2.68,542631,108.0,108.872,106.484,107.2,13565.775,0.0,1.0
2021-06-24,2.7,2.73,2.69,2.7,448571,108.0,109.2,107.6,108.0,11214.275,0.0,1.0
2021-06-25,2.7,2.73,2.69,2.71,637913,108.0,109.2,107.6,108.4,15947.825,0.0,1.0
2021-06-28,2.86,2.89,2.7,2.72,1028924,114.4,115.6,108.0,108.8,25723.1,0.0,1.0
2021-06-29,2.81,2.9213,2.7617,2.88,626406,112.4,116.852,110.468,115.2,15660.15,0.0,1.0
2021-06-30,2.81,2.87,2.77,2.82,4466975,112.4,114.8,110.8,112.8,111674.375,0.0,1.0
2021-07-01,2.9,3.08,2.87,3.01,4262170,116.0,123.2,114.8,120.4,106554.25,0.0,1.0
2021-07-02,3.35,3.5,2.84,2.95,6957746,134.0,140.0,113.6,118.0,173943.65,0.0,1.0
2021-07-06,3.07,3.619,2.9828,3.61,5407227,122.8,144.76,119.312,144.4,135180.675,0.0,1.0
2021-07-07,3.16,3.34,2.92,3.11,2240860,126.4,133.6,116.8,124.4,56021.5,0.0,1.0
2021-07-08,3.29,3.29,3.02,3.06,1182236,131.6,131.6,120.8,122.4,29555.9,0.0,1.0
2021-07-09,3.2,3.36,3.17,3.27,933616,128.0,134.4,126.8,130.8,23340.4,0.0,1.0
2021-07-12,3.13,3.21,3.0,3.18,941200,125.2,128.4,120.0,127.2,23530,0.0,1.0
2021-07-13,2.93,3.1,2.92,3.07,810479,117.2,124.0,116.8,122.8,20261.975,0.0,1.0
2021-07-14,3.05,3.1,2.8901,2.9697,776201,122.0,124.0,115.604,118.788,19405.025,0.0,1.0
2021-07-15,3.34,3.34,2.98,3.08,2586754,133.6,133.6,119.2,123.2,64668.85,0.0,1.0
2021-07-16,3.12,3.435,3.12,3.31,1297653,124.8,137.4,124.8,132.4,32441.325,0.0,1.0
2021-07-19,3.23,3.24,3.0,3.05,967307,129.2,129.6,120.0,122.0,24182.675,0.0,1.0
2021-07-20,3.2,3.25,3.13,3.17,383963,128.0,130.0,125.2,126.8,9599.075,0.0,1.0
2021-07-21,3.22,3.2585,3.16,3.16,609159,128.8,130.34,126.4,126.4,15228.975,0.0,1.0
2021-07-22,3.29,3.43,3.17,3.2,1216380,131.6,137.2,126.8,128.0,30409.5,0.0,1.0
2021-07-23,3.28,3.34,3.22,3.26,554504,131.2,133.6,128.8,130.4,13862.6,0.0,1.0
2021-07-26,3.22,3.378,3.17,3.182,503001,128.8,135.12,126.8,127.28,12575.025,0.0,1.0
2021-07-27,3.26,3.29,3.1,3.22,445512,130.4,131.6,124.0,128.8,11137.8,0.0,1.0
2021-07-28,3.28,3.34,3.22,3.25,596521,131.2,133.6,128.8,130.0,14913.025,0.0,1.0
2021-07-29,3.26,3.3,3.23,3.24,263410,130.4,132.0,129.2,129.6,6585.25,0.0,1.0
2021-07-30,3.23,3.3,3.2,3.25,239970,129.2,132.0,128.0,130.0,5999.25,0.0,1.0
2021-08-02,3.24,3.33,3.2,3.2,448326,129.6,133.2,128.0,128.0,11208.15,0.0,1.0
2021-08-03,3.23,3.24,3.18,3.23,238988,129.2,129.6,127.2,129.2,5974.7,0.0,1.0
2021-08-04,3.03,3.23,2.95,3.18,828084,121.2,129.2,118.0,127.2,20702.1,0.0,1.0
2021-08-05,3.15,3.21,3.04,3.09,390773,126.0,128.4,121.6,123.6,9769.325,0.0,1.0
2021-08-06,3.15,3.18,3.09,3.18,239910,126.0,127.2,123.6,127.2,5997.75,0.0,1.0
2021-08-09,3.05,3.15,3.02,3.13,451753,122.0,126.0,120.8,125.2,11293.825,0.0,1.0
2021-08-10,3.06,3.09,3.01,3.09,352634,122.4,123.6,120.4,123.6,8815.85,0.0,1.0
2021-08-11,3.04,3.06,2.98,3.04,283835,121.6,122.4,119.2,121.6,7095.875,0.0,1.0
2021-08-12,3.0,3.04,2.93,3.0,427677,120.0,121.6,117.2,120.0,10691.925,0.0,1.0
2021-08-13,3.02,3.0999,3.0098,3.02,350005,120.8,123.996,120.392,120.8,8750.125,0.0,1.0
2021-08-16,2.85,3.0,2.83,3.0,948299,114.0,120.0,113.2,120.0,23707.475,0.0,1.0
2021-08-17,2.89,2.94,2.77,2.88,652529,115.6,117.6,110.8,115.2,16313.225,0.0,1.0
2021-08-18,2.76,2.89,2.62,2.84,1480750,110.4,115.6,104.8,113.6,37018.75,0.0,1.0
2021-08-19,2.65,2.75,2.65,2.74,369138,106.0,110.0,106.0,109.6,9228.45,0.0,1.0
2021-08-20,2.75,2.83,2.65,2.65,381319,110.0,113.2,106.0,106.0,9532.975,0.0,1.0
2021-08-23,2.85,2.92,2.75,2.75,436019,114.0,116.8,110.0,110.0,10900.475,0.0,1.0
2021-08-24,2.82,2.87,2.76,2.83,394496,112.8,114.8,110.4,113.2,9862.4,0.0,1.0
2021-08-25,2.87,2.8827,2.78,2.8,250976,114.8,115.308,111.2,112.0,6274.4,0.0,1.0
2021-08-26,2.88,2.8901,2.81,2.82,341240,115.2,115.604,112.4,112.8,8531,0.0,1.0
2021-08-27,2.86,2.94,2.8,2.87,414995,114.4,117.6,112.0,114.8,10374.875,0.0,1.0
2021-08-30,2.8,2.88,2.78,2.86,347634,112.0,115.2,111.2,114.4,8690.85,0.0,1.0
2021-08-31,2.87,2.9,2.78,2.8,416517,114.8,116.0,111.2,112.0,10412.925,0.0,1.0
2021-09-01,2.91,2.94,2.84,2.84,265812,116.4,117.6,113.6,113.6,6645.3,0.0,1.0
2021-09-02,2.91,3.01,2.86,2.91,413891,116.4,120.4,114.4,116.4,10347.275,0.0,1.0
2021-09-03,2.78,2.94,2.78,2.9,458870,111.2,117.6,111.2,116.0,11471.75,0.0,1.0
2021-09-07,2.79,2.88,2.75,2.8,222689,111.6,115.2,110.0,112.0,5567.225,0.0,1.0
2021-09-08,2.73,2.82,2.7,2.815,303767,109.2,112.8,108.0,112.6,7594.175,0.0,1.0
2021-09-09,2.73,2.7899,2.71,2.71,192668,109.2,111.596,108.4,108.4,4816.7,0.0,1.0
2021-09-10,2.77,2.81,2.71,2.71,411763,110.8,112.4,108.4,108.4,10294.075,0.0,1.0
2021-09-13,2.86,2.9,2.734,2.77,327035,114.4,116.0,109.36,110.8,8175.875,0.0,1.0
2021-09-14,2.74,2.9,2.7,2.9,378278,109.6,116.0,108.0,116.0,9456.95,0.0,1.0
2021-09-15,2.7,2.81,2.6801,2.81,274576,108.0,112.4,107.204,112.4,6864.4,0.0,1.0
2021-09-16,2.67,2.72,2.61,2.72,318511,106.8,108.8,104.4,108.8,7962.775,0.0,1.0
2021-09-17,2.67,2.7,2.62,2.68,169276,106.8,108.0,104.8,107.2,4231.9,0.0,1.0
2021-09-20,2.65,2.7,2.58,2.62,427901,106.0,108.0,103.2,104.8,10697.525,0.0,1.0
2021-09-21,2.68,2.72,2.6301,2.66,243763,107.2,108.8,105.204,106.4,6094.075,0.0,1.0
2021-09-22,2.73,2.7399,2.68,2.68,161964,109.2,109.596,107.2,107.2,4049.1,0.0,1.0
2021-09-23,2.81,2.82,2.725,2.73,304671,112.4,112.8,109.0,109.2,7616.775,0.0,1.0
2021-09-24,2.9,2.92,2.755,2.82,444598,116.0,116.8,110.2,112.8,11114.95,0.0,1.0
2021-09-27,2.81,2.91,2.792,2.89,333147,112.4,116.4,111.68,115.6,8328.675,0.0,1.0
2021-09-28,2.71,2.79,2.7,2.78,280983,108.4,111.6,108.0,111.2,7024.575,0.0,1.0
2021-09-29,2.69,2.7446,2.68,2.72,240687,107.6,109.784,107.2,108.8,6017.175,0.0,1.0
2021-09-30,2.75,2.76,2.65,2.67,145180,110.0,110.4,106.0,106.8,3629.5,0.0,1.0
2021-10-01,2.79,2.8,2.69,2.72,306133,111.6,112.0,107.6,108.8,7653.325,0.0,1.0
2021-10-04,2.7,2.74,2.67,2.74,216732,108.0,109.6,106.8,109.6,5418.3,0.0,1.0
2021-10-05,2.67,2.73,2.63,2.69,234778,106.8,109.2,105.2,107.6,5869.45,0.0,1.0
2021-10-06,2.7,2.71,2.616,2.65,179902,108.0,108.4,104.64,106.0,4497.55,0.0,1.0
2021-10-07,2.68,2.7,2.64,2.7,166478,107.2,108.0,105.6,108.0,4161.95,0.0,1.0
2021-10-08,2.64,2.7,2.63,2.69,137125,105.6,108.0,105.2,107.6,3428.125,0.0,1.0
2021-10-11,2.64,2.674,2.62,2.64,156366,105.6,106.96,104.8,105.6,3909.15,0.0,1.0
2021-10-12,2.63,2.6999,2.63,2.64,154852,105.2,107.996,105.2,105.6,3871.3,0.0,1.0
2021-10-13,2.86,3.08,2.69,2.89,4116624,114.4,123.2,107.6,115.6,102915.6,0.0,1.0
2021-10-14,2.95,2.97,2.84,2.88,421389,118.0,118.8,113.6,115.2,10534.725,0.0,1.0
2021-10-15,3.06,3.1499,2.9,2.91,611630,122.4,125.996,116.0,116.4,15290.75,0.0,1.0
2021-10-18,2.9,3.0899,2.87,3.06,379171,116.0,123.596,114.8,122.4,9479.275,0.0,1.0
2021-10-19,2.9,2.94,2.88,2.93,190592,116.0,117.6,115.2,117.2,4764.8,0.0,1.0
2021-10-20,2.86,2.9172,2.85,2.8535,159027,114.4,116.688,114.0,114.14,3975.675,0.0,1.0
2021-10-21,3.04,3.05,2.85,2.85,409639,121.6,122.0,114.0,114.0,10240.975,0.0,1.0
2021-10-22,2.88,2.98,2.85,2.98,340131,115.2,119.2,114.0,119.2,8503.275,0.0,1.0
2021-10-25,2.88,2.88,2.8,2.88,219471,115.2,115.2,112.0,115.2,5486.775,0.0,1.0
2021-10-26,2.86,2.9048,2.8,2.84,340620,114.4,116.192,112.0,113.6,8515.5,0.0,1.0
2021-10-27,2.85,2.8899,2.8001,2.86,113409,114.0,115.596,112.004,114.4,2835.225,0.0,1.0
2021-10-28,2.87,2.89,2.81,2.87,267753,114.8,115.6,112.4,114.8,6693.825,0.0,1.0
2021-10-29,2.84,2.875,2.8,2.87,119549,113.6,115.0,112.0,114.8,2988.725,0.0,1.0
2021-11-01,2.84,2.87,2.81,2.83,219724,113.6,114.8,112.4,113.2,5493.1,0.0,1.0
2021-11-02,2.83,2.85,2.8,2.85,244996,113.2,114.0,112.0,114.0,6124.9,0.0,1.0
2021-11-03,2.82,2.84,2.72,2.81,246893,112.8,113.6,108.8,112.4,6172.325,0.0,1.0
2021-11-04,2.82,2.855,2.7901,2.81,207947,112.8,114.2,111.604,112.4,5198.675,0.0,1.0
2021-11-05,2.75,2.82,2.72,2.81,283728,110.0,112.8,108.8,112.4,7093.2,0.0,1.0
2021-11-08,2.8,2.8,2.7051,2.79,342756,112.0,112.0,108.204,111.6,8568.9,0.0,1.0
2021-11-09,2.84,2.86,2.7301,2.78,208432,113.6,114.4,109.204,111.2,5210.8,0.0,1.0
2021-11-10,2.76,2.8,2.75,2.78,231459,110.4,112.0,110.0,111.2,5786.475,0.0,1.0
2021-11-11,2.81,2.85,2.76,2.76,264780,112.4,114.0,110.4,110.4,6619.5,0.0,1.0
2021-11-12,2.82,2.87,2.76,2.79,228785,112.8,114.8,110.4,111.6,5719.625,0.0,1.0
2021-11-15,2.86,2.91,2.8,2.8,207272,114.4,116.4,112.0,112.0,5181.8,0.0,1.0
2021-11-16,2.85,2.96,2.81,2.8296,260986,114.0,118.4,112.4,113.184,6524.65,0.0,1.0
2021-11-17,2.77,2.87,2.73,2.87,367089,110.8,114.8,109.2,114.8,9177.225,0.0,1.0
2021-11-18,2.66,2.81,2.65,2.79,451522,106.4,112.4,106.0,111.6,11288.05,0.0,1.0
2021-11-19,2.66,2.74,2.6401,2.65,206913,106.4,109.6,105.604,106.0,5172.825,0.0,1.0
2021-11-22,2.7,2.72,2.64,2.66,223879,108.0,108.8,105.6,106.4,5596.975,0.0,1.0
2021-11-23,2.66,2.75,2.57,2.66,521395,106.4,110.0,102.8,106.4,13034.875,0.0,1.0
2021-11-24,2.64,2.72,2.58,2.63,431394,105.6,108.8,103.2,105.2,10784.85,0.0,1.0
2021-11-26,2.6,2.66,2.55,2.6049,256423,104.0,106.4,102.0,104.196,6410.575,0.0,1.0
2021-11-29,2.57,2.61,2.51,2.6,328419,102.8,104.4,100.4,104.0,8210.475,0.0,1.0
2021-11-30,2.63,2.7,2.48,2.58,563764,105.2,108.0,99.2,103.2,14094.1,0.0,1.0
2021-12-01,2.58,2.75,2.58,2.65,342193,103.2,110.0,103.2,106.0,8554.825,0.0,1.0
2021-12-02,2.32,2.63,2.29,2.6,1281645,92.8,105.2,91.6,104.0,32041.125,0.0,1.0
2021-12-03,2.22,2.376,2.15,2.35,703123,88.8,95.04,86.0,94.0,17578.075,0.0,1.0
2021-12-06,2.14,2.25,2.05,2.21,721259,85.6,90.0,82.0,88.4,18031.475,0.0,1.0
2021-12-07,2.34,2.39,2.15,2.15,510051,93.6,95.6,86.0,86.0,12751.275,0.0,1.0
2021-12-08,2.35,2.3999,2.3,2.35,189678,94.0,95.996,92.0,94.0,4741.95,0.0,1.0
2021-12-09,2.27,2.41,2.26,2.35,257917,90.8,96.4,90.4,94.0,6447.925,0.0,1.0
2021-12-10,2.68,3.02,2.25,2.25,5057935,107.2,120.8,90.0,90.0,126448.375,0.0,1.0
2021-12-13,2.5,2.668,2.4,2.62,871258,100.0,106.72,96.0,104.8,21781.45,0.0,1.0
2021-12-14,2.45,2.57,2.4,2.45,395003,98.0,102.8,96.0,98.0,9875.075,0.0,1.0
2021-12-15,2.36,2.5,2.2,2.45,912455,94.4,100.0,88.0,98.0,22811.375,0.0,1.0
2021-12-16,2.18,2.45,2.09,2.39,796842,87.2,98.0,83.6,95.6,19921.05,0.0,1.0
2021-12-17,2.31,2.34,2.14,2.14,356966,92.4,93.6,85.6,85.6,8924.15,0.0,1.0
2021-12-20,2.23,2.39,2.18,2.31,371115,89.2,95.6,87.2,92.4,9277.875,0.0,1.0
2021-12-21,2.18,2.29,2.16,2.24,333908,87.2,91.6,86.4,89.6,8347.7,0.0,1.0
2021-12-22,2.24,2.29,2.16,2.18,242480,89.6,91.6,86.4,87.2,6062,0.0,1.0
2021-12-23,2.19,2.24,2.15,2.21,527971,87.6,89.6,86.0,88.4,13199.275,0.0,1.0
2021-12-27,2.11,2.26,2.0938,2.26,527791,84.4,90.4,83.752,90.4,13194.775,0.0,1.0
2021-12-28,2.14,2.2,2.06,2.1,549620,85.6,88.0,82.4,84.0,13740.5,0.0,1.0
2021-12-29,2.09,2.17,2.06,2.13,548114,83.6,86.8,82.4,85.2,13702.85,0.0,1.0
2021-12-30,1.98,2.12,1.9501,2.09,901766,79.2,84.8,78.004,83.6,22544.15,0.0,1.0
2021-12-31,2.04,2.04,1.98,2.0,620006,81.6,81.6,79.2,80.0,15500.15,0.0,1.0
2022-01-03,2.08,2.12,2.02,2.09,322212,83.2,84.8,80.8,83.6,8055.3,0.0,1.0
2022-01-04,2.14,2.17,2.09,2.16,252245,85.6,86.8,83.6,86.4,6306.125,0.0,1.0
2022-01-05,2.1,2.1486,2.07,2.14,139454,84.0,85.944,82.8,85.6,3486.35,0.0,1.0
2022-01-06,2.09,2.12,2.012,2.07,183873,83.6,84.8,80.48,82.8,4596.825,0.0,1.0
2022-01-07,2.05,2.11,2.04,2.042,189985,82.0,84.4,81.6,81.68,4749.625,0.0,1.0
2022-01-10,2.04,2.05,2.0,2.002,229659,81.6,82.0,80.0,80.08,5741.475,0.0,1.0
2022-01-11,2.03,2.0699,2.0,2.04,209180,81.2,82.796,80.0,81.6,5229.5,0.0,1.0
2022-01-12,2.0,2.04,1.959,2.03,194437,80.0,81.6,78.36,81.2,4860.925,0.0,1.0
2022-01-13,1.96,2.03,1.96,2.01,248564,78.4,81.2,78.4,80.4,6214.1,0.0,1.0
2022-01-14,2.01,2.01,1.93,1.97,191783,80.4,80.4,77.2,78.8,4794.575,0.0,1.0
2022-01-18,2.18,2.19,2.0,2.12,630365,87.2,87.6,80.0,84.8,15759.125,0.0,1.0
2022-01-19,2.01,2.1601,1.96,2.16,792276,80.4,86.404,78.4,86.4,19806.9,0.0,1.0
2022-01-20,1.89,2.07,1.89,2.03,659508,75.6,82.8,75.6,81.2,16487.7,0.0,1.0
2022-01-21,1.83,1.95,1.7801,1.95,429532,73.2,78.0,71.204,78.0,10738.3,0.0,1.0
2022-01-24,1.82,1.8464,1.7,1.79,686755,72.8,73.856,68.0,71.6,17168.875,0.0,1.0
2022-01-25,1.82,1.8359,1.77,1.77,238965,72.8,73.436,70.8,70.8,5974.125,0.0,1.0
2022-01-26,1.81,1.88,1.8,1.84,313675,72.4,75.2,72.0,73.6,7841.875,0.0,1.0
2022-01-27,1.68,1.83,1.67,1.82,277883,67.2,73.2,66.8,72.8,6947.075,0.0,1.0
2022-01-28,1.73,1.76,1.67,1.67,151540,69.2,70.4,66.8,66.8,3788.5,0.0,1.0
2022-01-31,1.82,1.8688,1.73,1.77,476624,72.8,74.752,69.2,70.8,11915.6,0.0,1.0
2022-02-01,1.9,1.96,1.81,1.82,341201,76.0,78.4,72.4,72.8,8530.025,0.0,1.0
2022-02-02,1.8,1.92,1.77,1.92,104499,72.0,76.8,70.8,76.8,2612.475,0.0,1.0
2022-02-03,1.73,1.78,1.71,1.76,135055,69.2,71.2,68.4,70.4,3376.375,0.0,1.0
2022-02-04,1.76,1.77,1.69,1.74,155811,70.4,70.8,67.6,69.6,3895.275,0.0,1.0
2022-02-07,1.79,1.8024,1.75,1.78,141713,71.6,72.096,70.0,71.2,3542.825,0.0,1.0
2022-02-08,1.79,1.81,1.75,1.8,71500,71.6,72.4,70.0,72.0,1787.5,0.0,1.0
2022-02-09,1.8,1.84,1.7,1.84,265986,72.0,73.6,68.0,73.6,6649.65,0.0,1.0
2022-02-10,1.79,1.83,1.76,1.81,130933,71.6,73.2,70.4,72.4,3273.325,0.0,1.0
2022-02-11,1.71,1.82,1.7,1.79,176738,68.4,72.8,68.0,71.6,4418.45,0.0,1.0
2022-02-14,1.74,1.74,1.67,1.69,216067,69.6,69.6,66.8,67.6,5401.675,0.0,1.0
2022-02-15,1.76,1.79,1.72,1.74,232258,70.4,71.6,68.8,69.6,5806.45,0.0,1.0
2022-02-16,1.83,1.84,1.75,1.78,112344,73.2,73.6,70.0,71.2,2808.6,0.0,1.0
2022-02-17,1.72,1.815,1.72,1.8,253504,68.8,72.6,68.8,72.0,6337.6,0.0,1.0
2022-02-18,1.72,1.75,1.7,1.72,132939,68.8,70.0,68.0,68.8,3323.475,0.0,1.0
2022-02-22,1.59,1.74,1.59,1.68,361549,63.6,69.6,63.6,67.2,9038.725,0.0,1.0
2022-02-23,1.48,1.635,1.48,1.61,252460,59.2,65.4,59.2,64.4,6311.5,0.0,1.0
2022-02-24,1.6,1.62,1.34,1.34,485260,64.0,64.8,53.6,53.6,12131.5,0.0,1.0
2022-02-25,1.6,1.66,1.55,1.61,120792,64.0,66.4,62.0,64.4,3019.8,0.0,1.0
2022-02-28,1.52,1.61,1.51,1.56,154298,60.8,64.4,60.4,62.4,3857.45,0.0,1.0
2022-03-01,1.55,1.59,1.51,1.51,147751,62.0,63.6,60.4,60.4,3693.775,0.0,1.0
2022-03-02,1.565,1.59,1.49,1.56,110390,62.6,63.6,59.6,62.4,2759.75,0.0,1.0
2022-03-03,1.57,1.67,1.5301,1.62,521311,62.8,66.8,61.204,64.8,13032.775,0.0,1.0
2022-03-04,1.55,1.595,1.5101,1.58,192747,62.0,63.8,60.404,63.2,4818.675,0.0,1.0
2022-03-07,1.47,1.56,1.47,1.5,276422,58.8,62.4,58.8,60.0,6910.55,0.0,1.0
2022-03-08,1.46,1.559,1.41,1.49,241040,58.4,62.36,56.4,59.6,6026,0.0,1.0
2022-03-09,1.52,1.57,1.48,1.5,199923,60.8,62.8,59.2,60.0,4998.075,0.0,1.0
2022-03-10,1.53,1.6,1.49,1.5,121351,61.2,64.0,59.6,60.0,3033.775,0.0,1.0
2022-03-11,1.58,1.6,1.52,1.54,94765,63.2,64.0,60.8,61.6,2369.125,0.0,1.0
2022-03-14,1.5,1.6,1.46,1.6,181276,60.0,64.0,58.4,64.0,4531.9,0.0,1.0
2022-03-15,1.53,1.59,1.48,1.5,180407,61.2,63.6,59.2,60.0,4510.175,0.0,1.0
2022-03-16,1.48,1.57,1.41,1.52,262739,59.2,62.8,56.4,60.8,6568.475,0.0,1.0
2022-03-17,1.55,1.56,1.44,1.49,245835,62.0,62.4,57.6,59.6,6145.875,0.0,1.0
2022-03-18,1.53,1.5699,1.49,1.49,127055,61.2,62.796,59.6,59.6,3176.375,0.0,1.0
2022-03-21,1.53,1.55,1.495,1.55,302011,61.2,62.0,59.8,62.0,7550.275,0.0,1.0
2022-03-22,1.52,1.57,1.5,1.5,129296,60.8,62.8,60.0,60.0,3232.4,0.0,1.0
2022-03-23,1.58,1.58,1.5,1.52,143852,63.2,63.2,60.0,60.8,3596.3,0.0,1.0
2022-03-24,1.66,1.68,1.56,1.59,126929,66.4,67.2,62.4,63.6,3173.225,0.0,1.0
2022-03-25,1.76,1.76,1.66,1.67,188863,70.4,70.4,66.4,66.8,4721.575,0.0,1.0
2022-03-28,1.68,1.75,1.65,1.75,161863,67.2,70.0,66.0,70.0,4046.575,0.0,1.0
2022-03-29,1.74,1.75,1.67,1.69,62465,69.6,70.0,66.8,67.6,1561.625,0.0,1.0
2022-03-30,1.66,1.8,1.66,1.73,191526,66.4,72.0,66.4,69.2,4788.15,0.0,1.0
2022-03-31,1.71,1.76,1.66,1.66,169305,68.4,70.4,66.4,66.4,4232.625,0.0,1.0
2022-04-01,1.82,1.83,1.69,1.69,355250,72.8,73.2,67.6,67.6,8881.25,0.0,1.0
2022-04-04,1.79,1.83,1.7671,1.81,156158,71.6,73.2,70.684,72.4,3903.95,0.0,1.0
2022-04-05,1.72,1.78,1.715,1.77,109383,68.8,71.2,68.6,70.8,2734.575,0.0,1.0
2022-04-06,1.66,1.76,1.63,1.76,169301,66.4,70.4,65.2,70.4,4232.525,0.0,1.0
2022-04-07,1.68,1.68,1.65,1.67,97655,67.2,67.2,66.0,66.8,2441.375,0.0,1.0
2022-04-08,1.64,1.72,1.63,1.7,180349,65.6,68.8,65.2,68.0,4508.725,0.0,1.0
2022-04-11,1.58,1.65,1.58,1.65,115696,63.2,66.0,63.2,66.0,2892.4,0.0,1.0
2022-04-12,1.53,1.61,1.51,1.61,176079,61.2,64.4,60.4,64.4,4401.975,0.0,1.0
2022-04-13,1.55,1.5771,1.52,1.52,111712,62.0,63.084,60.8,60.8,2792.8,0.0,1.0
2022-04-14,1.54,1.56,1.52,1.56,93842,61.6,62.4,60.8,62.4,2346.05,0.0,1.0
2022-04-18,1.475,1.54,1.4601,1.54,189656,59.0,61.6,58.404,61.6,4741.4,0.0,1.0
2022-04-19,1.5,1.5365,1.48,1.48,129390,60.0,61.46,59.2,59.2,3234.75,0.0,1.0
2022-04-20,1.53,1.53,1.47,1.5,82397,61.2,61.2,58.8,60.0,2059.925,0.0,1.0
2022-04-21,1.45,1.5199,1.45,1.51,191095,58.0,60.796,58.0,60.4,4777.375,0.0,1.0
2022-04-22,1.43,1.4876,1.38,1.46,296970,57.2,59.504,55.2,58.4,7424.25,0.0,1.0
2022-04-25,1.41,1.44,1.39,1.41,127079,56.4,57.6,55.6,56.4,3176.975,0.0,1.0
2022-04-26,1.4,1.44,1.39,1.39,187970,56.0,57.6,55.6,55.6,4699.25,0.0,1.0
2022-04-27,1.3639,1.4099,1.32,1.39,194326,54.556,56.396,52.8,55.6,4858.15,0.0,1.0
2022-04-28,1.26,1.4,1.26,1.37,313604,50.4,56.0,50.4,54.8,7840.1,0.0,1.0
2022-04-29,1.22,1.33,1.2,1.26,518839,48.8,53.2,48.0,50.4,12970.975,0.0,1.0
2022-05-02,1.3,1.31,1.23,1.23,224078,52.0,52.4,49.2,49.2,5601.95,0.0,1.0
2022-05-03,1.3,1.3295,1.29,1.29,82925,52.0,53.18,51.6,51.6,2073.125,0.0,1.0
2022-05-04,1.3,1.31,1.2242,1.31,251977,52.0,52.4,48.968,52.4,6299.425,0.0,1.0
2022-05-05,1.27,1.3286,1.24,1.3,195715,50.8,53.144,49.6,52.0,4892.875,0.0,1.0
2022-05-06,1.27,1.28,1.21,1.25,215025,50.8,51.2,48.4,50.0,5375.625,0.0,1.0
2022-05-09,1.16,1.26,1.15,1.26,355330,46.4,50.4,46.0,50.4,8883.25,0.0,1.0
2022-05-10,1.21,1.22,1.14,1.14,276142,48.4,48.8,45.6,45.6,6903.55,0.0,1.0
2022-05-11,1.06,1.26,1.05,1.2,408576,42.4,50.4,42.0,48.0,10214.4,0.0,1.0
2022-05-12,1.08,1.11,1.01,1.05,741127,43.2,44.4,40.4,42.0,18528.175,0.0,1.0
2022-05-13,1.2,1.24,1.08,1.08,313671,48.0,49.6,43.2,43.2,7841.775,0.0,1.0
2022-05-16,1.16,1.18,1.15,1.17,106677,46.4,47.2,46.0,46.8,2666.925,0.0,1.0
2022-05-17,1.32,1.34,1.1509,1.18,277344,52.8,53.6,46.036,47.2,6933.6,0.0,1.0
2022-05-18,1.27,1.38,1.25,1.29,245839,50.8,55.2,50.0,51.6,6145.975,0.0,1.0
2022-05-19,1.295,1.3077,1.25,1.26,95066,51.8,52.308,50.0,50.4,2376.65,0.0,1.0
2022-05-20,1.27,1.31,1.2516,1.31,118609,50.8,52.4,50.064,52.4,2965.225,0.0,1.0
2022-05-23,1.27,1.3216,1.25,1.26,79028,50.8,52.864,50.0,50.4,1975.7,0.0,1.0
2022-05-24,1.24,1.2636,1.16,1.26,112761,49.6,50.544,46.4,50.4,2819.025,0.0,1.0
2022-05-25,1.24,1.25,1.185,1.24,151635,49.6,50.0,47.4,49.6,3790.875,0.0,1.0
2022-05-26,1.45,1.45,1.2204,1.26,222452,58.0,58.0,48.816,50.4,5561.3,0.0,1.0
2022-05-27,1.58,1.63,1.41,1.47,337477,63.2,65.2,56.4,58.8,8436.925,0.0,1.0
2022-05-31,1.56,1.58,1.46,1.57,183563,62.4,63.2,58.4,62.8,4589.075,0.0,1.0
2022-06-01,1.52,1.58,1.5,1.54,64767,60.8,63.2,60.0,61.6,1619.175,0.0,1.0
2022-06-02,1.46,1.52,1.45,1.4913,73072,58.4,60.8,58.0,59.652,1826.8,0.0,1.0
2022-06-03,1.46,1.5199,1.46,1.51,89130,58.4,60.796,58.4,60.4,2228.25,0.0,1.0
2022-06-06,1.45,1.54,1.43,1.46,77284,58.0,61.6,57.2,58.4,1932.1,0.0,1.0
2022-06-07,1.51,1.52,1.45,1.45,36425,60.4,60.8,58.0,58.0,910.625,0.0,1.0
2022-06-08,1.49,1.569,1.47,1.51,61647,59.6,62.76,58.8,60.4,1541.175,0.0,1.0
2022-06-09,1.46,1.51,1.445,1.4836,59408,58.4,60.4,57.8,59.344,1485.2,0.0,1.0
2022-06-10,1.41,1.44,1.385,1.4038,82378,56.4,57.6,55.4,56.152,2059.45,0.0,1.0
2022-06-13,1.3,1.3734,1.28,1.36,95830,52.0,54.936,51.2,54.4,2395.75,0.0,1.0
2022-06-14,1.33,1.36,1.27,1.27,59777,53.2,54.4,50.8,50.8,1494.425,0.0,1.0
2022-06-15,1.35,1.38,1.31,1.3138,70521,54.0,55.2,52.4,52.552,1763.025,0.0,1.0
2022-06-16,1.29,1.37,1.26,1.36,141945,51.6,54.8,50.4,54.4,3548.625,0.0,1.0
2022-06-17,1.3,1.38,1.285,1.3596,69194,52.0,55.2,51.4,54.384,1729.85,0.0,1.0
2022-06-21,1.36,1.42,1.3,1.3,84108,54.4,56.8,52.0,52.0,2102.7,0.0,1.0
2022-06-22,1.32,1.3901,1.32,1.36,125398,52.8,55.604,52.8,54.4,3134.95,0.0,1.0
2022-06-23,1.34,1.4305,1.33,1.43,117915,53.6,57.22,53.2,57.2,2947.875,0.0,1.0
2022-06-24,1.35,1.42,1.34,1.4,91986,54.0,56.8,53.6,56.0,2299.65,0.0,1.0
2022-06-27,1.31,1.3486,1.29,1.34,171579,52.4,53.944,51.6,53.6,4289.475,0.0,1.0
2022-06-28,1.3,1.37,1.275,1.37,147559,52.0,54.8,51.0,54.8,3688.975,0.0,1.0
2022-06-29,1.23,1.2715,1.2,1.25,176626,49.2,50.86,48.0,50.0,4415.65,0.0,1.0
2022-06-30,1.28,1.28,1.22,1.25,50766,51.2,51.2,48.8,50.0,1269.15,0.0,1.0
2022-07-01,1.3,1.32,1.26,1.2799,67682,52.0,52.8,50.4,51.196,1692.05,0.0,1.0
2022-07-05,1.3,1.32,1.2,1.22,209026,52.0,52.8,48.0,48.8,5225.65,0.0,1.0
2022-07-06,1.3,1.36,1.23,1.25,102935,52.0,54.4,49.2,50.0,2573.375,0.0,1.0
2022-07-07,1.34,1.42,1.2951,1.32,118097,53.6,56.8,51.804,52.8,2952.425,0.0,1.0
2022-07-08,1.47,1.47,1.365,1.37,113187,58.8,58.8,54.6,54.8,2829.675,0.0,1.0
2022-07-11,1.42,1.47,1.37,1.47,71435,56.8,58.8,54.8,58.8,1785.875,0.0,1.0
2022-07-12,1.38,1.4291,1.37,1.42,43164,55.2,57.164,54.8,56.8,1079.1,0.0,1.0
2022-07-13,1.4,1.42,1.36,1.36,54590,56.0,56.8,54.4,54.4,1364.75,0.0,1.0
2022-07-14,1.34,1.4,1.32,1.37,73684,53.6,56.0,52.8,54.8,1842.1,0.0,1.0
2022-07-15,1.34,1.37,1.305,1.33,79561,53.6,54.8,52.2,53.2,1989.025,0.0,1.0
2022-07-18,1.33,1.37,1.33,1.35,29642,53.2,54.8,53.2,54.0,741.05,0.0,1.0
2022-07-19,1.36,1.39,1.34,1.39,40615,54.4,55.6,53.6,55.6,1015.375,0.0,1.0
2022-07-20,1.365,1.4,1.32,1.3749,45287,54.6,56.0,52.8,54.996,1132.175,0.0,1.0
2022-07-21,1.29,1.38,1.28,1.35,124622,51.6,55.2,51.2,54.0,3115.55,0.0,1.0
2022-07-22,1.31,1.34,1.3,1.31,58892,52.4,53.6,52.0,52.4,1472.3,0.0,1.0
2022-07-25,1.35,1.36,1.33,1.36,54251,54.0,54.4,53.2,54.4,1356.275,0.0,1.0
2022-07-26,1.29,1.3208,1.28,1.32,70786,51.6,52.832,51.2,52.8,1769.65,0.0,1.0
2022-07-27,1.32,1.3387,1.28,1.3,30343,52.8,53.548,51.2,52.0,758.575,0.0,1.0
2022-07-28,1.29,1.35,1.28,1.34,82408,51.6,54.0,51.2,53.6,2060.2,0.0,1.0
2022-07-29,1.32,1.32,1.28,1.3,99839,52.8,52.8,51.2,52.0,2495.975,0.0,1.0
2022-08-01,1.37,1.4399,1.3,1.3,117965,54.8,57.596,52.0,52.0,2949.125,0.0,1.0
2022-08-02,1.41,1.4145,1.32,1.37,52596,56.4,56.58,52.8,54.8,1314.9,0.0,1.0
2022-08-03,1.53,1.63,1.36,1.36,261603,61.2,65.2,54.4,54.4,6540.075,0.0,1.0
2022-08-04,1.5898,1.69,1.51,1.52,267021,63.592,67.6,60.4,60.8,6675.525,0.0,1.0
2022-08-05,1.74,1.77,1.52,1.57,290898,69.6,70.8,60.8,62.8,7272.45,0.0,1.0
2022-08-08,1.7,1.77,1.6684,1.77,108616,68.0,70.8,66.736,70.8,2715.4,0.0,1.0
2022-08-09,1.705,1.74,1.62,1.66,165266,68.2,69.6,64.8,66.4,4131.65,0.0,1.0
2022-08-10,1.7,1.718,1.67,1.7,143704,68.0,68.72,66.8,68.0,3592.6,0.0,1.0
2022-08-11,1.76,1.7906,1.68,1.68,126397,70.4,71.624,67.2,67.2,3159.925,0.0,1.0
2022-08-12,1.87,1.97,1.7362,1.81,387126,74.8,78.8,69.448,72.4,9678.15,0.0,1.0
2022-08-15,1.91,1.979,1.86,1.94,354010,76.4,79.16,74.4,77.6,8850.25,0.0,1.0
2022-08-16,1.79,1.9,1.65,1.9,529844,71.6,76.0,66.0,76.0,13246.1,0.0,1.0
2022-08-17,1.7,1.8399,1.69,1.75,117427,68.0,73.596,67.6,70.0,2935.675,0.0,1.0
2022-08-18,1.69,1.7137,1.65,1.67,86121,67.6,68.548,66.0,66.8,2153.025,0.0,1.0
2022-08-19,1.67,1.71,1.65,1.71,47071,66.8,68.4,66.0,68.4,1176.775,0.0,1.0
2022-08-22,1.62,1.63,1.57,1.62,114520,64.8,65.2,62.8,64.8,2863,0.0,1.0
2022-08-23,1.5068,1.6,1.47,1.58,332766,60.272,64.0,58.8,63.2,8319.15,0.0,1.0
2022-08-24,1.59,1.6,1.49,1.49,40868,63.6,64.0,59.6,59.6,1021.7,0.0,1.0
2022-08-25,1.58,1.62,1.54,1.58,64659,63.2,64.8,61.6,63.2,1616.475,0.0,1.0
2022-08-26,1.55,1.62,1.52,1.59,83360,62.0,64.8,60.8,63.6,2084,0.0,1.0
2022-08-29,1.55,1.59,1.49,1.49,149394,62.0,63.6,59.6,59.6,3734.85,0.0,1.0
2022-08-30,1.51,1.5836,1.5,1.5836,89053,60.4,63.344,60.0,63.344,2226.325,0.0,1.0
2022-08-31,1.52,1.58,1.475,1.5399,56560,60.8,63.2,59.0,61.596,1414,0.0,1.0
2022-09-01,1.49,1.55,1.48,1.5,82096,59.6,62.0,59.2,60.0,2052.4,0.0,1.0
2022-09-02,1.5,1.53,1.4751,1.48,47894,60.0,61.2,59.004,59.2,1197.35,0.0,1.0
2022-09-06,1.5,1.53,1.5,1.53,177404,60.0,61.2,60.0,61.2,4435.1,0.0,1.0
2022-09-07,1.5,1.529,1.49,1.5099,161698,60.0,61.16,59.6,60.396,4042.45,0.0,1.0
2022-09-08,1.67,1.67,1.51,1.55,238347,66.8,66.8,60.4,62.0,5958.675,0.0,1.0
2022-09-09,1.82,1.82,1.68,1.7,258479,72.8,72.8,67.2,68.0,6461.975,0.0,1.0
2022-09-12,1.64,1.79,1.62,1.76,389220,65.6,71.6,64.8,70.4,9730.5,0.0,1.0
2022-09-13,1.68,1.73,1.6217,1.63,175685,67.2,69.2,64.868,65.2,4392.125,0.0,1.0
2022-09-14,1.54,1.6987,1.42,1.6914,314521,61.6,67.948,56.8,67.656,7863.025,0.0,1.0
2022-09-15,1.59,1.7,1.56,1.57,323510,63.6,68.0,62.4,62.8,8087.75,0.0,1.0
2022-09-16,1.54,1.62,1.53,1.62,92222,61.6,64.8,61.2,64.8,2305.55,0.0,1.0
2022-09-19,1.02,1.1,1.01,1.07,3146879,40.8,44.0,40.4,42.8,78671.975,0.0,1.0
2022-09-20,1.01,1.07,0.976,1.05,1242312,40.4,42.8,39.04,42.0,31057.8,0.0,1.0
2022-09-21,0.99,1.04,0.9784,1.04,397702,39.6,41.6,39.136,41.6,9942.55,0.0,1.0
2022-09-22,0.94,0.99,0.933,0.99,424075,37.6,39.6,37.32,39.6,10601.875,0.0,1.0
2022-09-23,0.946,0.950899,0.91,0.933,265650,37.84,38.03596,36.4,37.32,6641.25,0.0,1.0
2022-09-26,0.875,0.951,0.84,0.88,397855,35.0,38.04,33.6,35.2,9946.375,0.0,1.0
2022-09-27,0.8948,0.92,0.88,0.9,177542,35.792,36.8,35.2,36.0,4438.55,0.0,1.0
2022-09-28,0.9201,0.934,0.8822,0.9,191187,36.804,37.36,35.288,36.0,4779.675,0.0,1.0
2022-09-29,0.896,0.92,0.89,0.91,136886,35.84,36.8,35.6,36.4,3422.15,0.0,1.0
2022-09-30,0.925,0.945,0.9,0.9,176460,37.0,37.8,36.0,36.0,4411.5,0.0,1.0
2022-10-03,0.9458,0.9698,0.9001,0.915,254564,37.832,38.792,36.004,36.6,6364.1,0.0,1.0
2022-10-04,0.9401,0.9775,0.92,0.955,125234,37.604,39.1,36.8,38.2,3130.85,0.0,1.0
2022-10-05,0.9294,0.96,0.895,0.94,248460,37.176,38.4,35.8,37.6,6211.5,0.0,1.0
2022-10-06,0.9312,0.939,0.92,0.92,81555,37.248,37.56,36.8,36.8,2038.875,0.0,1.0
2022-10-07,0.9012,0.934999,0.88,0.899,75996,36.048,37.39996,35.2,35.96,1899.9,0.0,1.0
2022-10-10,0.87,0.9282,0.84,0.92,238828,34.8,37.128,33.6,36.8,5970.7,0.0,1.0
2022-10-11,0.85,0.8699,0.84,0.86,187436,34.0,34.796,33.6,34.4,4685.9,0.0,1.0
2022-10-12,0.8605,0.865,0.829,0.85,159062,34.42,34.6,33.16,34.0,3976.55,0.0,1.0
2022-10-13,0.88125,0.95,0.82,0.8357,188248,35.25,38.0,32.8,33.428,4706.2,0.0,1.0
2022-10-14,0.84,0.9483,0.812,0.8555,282532,33.6,37.932,32.48,34.22,7063.3,0.0,1.0
2022-10-17,0.8202,0.8721,0.8132,0.84,140791,32.808,34.884,32.528,33.6,3519.775,0.0,1.0
2022-10-18,0.89,0.9,0.82,0.86,240824,35.6,36.0,32.8,34.4,6020.6,0.0,1.0
2022-10-19,0.8602,0.9299,0.83,0.8919,111235,34.408,37.196,33.2,35.676,2780.875,0.0,1.0
2022-10-20,0.792,0.8992,0.78,0.894,275030,31.68,35.968,31.2,35.76,6875.75,0.0,1.0
2022-10-21,0.8024,0.8099,0.76,0.8051,297531,32.096,32.396,30.4,32.204,7438.275,0.0,1.0
2022-10-24,0.7877,0.84,0.76,0.84,342822,31.508,33.6,30.4,33.6,8570.55,0.0,1.0
2022-10-25,0.8341,0.84,0.7626,0.77,274236,33.364,33.6,30.504,30.8,6855.9,0.0,1.0
2022-10-26,0.84,0.86,0.8,0.8301,339837,33.6,34.4,32.0,33.204,8495.925,0.0,1.0
2022-10-27,0.8502,0.8578,0.8284,0.8496,72135,34.008,34.312,33.136,33.984,1803.375,0.0,1.0
2022-10-28,0.86,0.86,0.8348,0.8483,130323,34.4,34.4,33.392,33.932,3258.075,0.0,1.0
2022-10-31,0.8472,0.9,0.83,0.86,107394,33.888,36.0,33.2,34.4,2684.85,0.0,1.0
2022-11-01,0.845,0.882,0.8264,0.84,126955,33.8,35.28,33.056,33.6,3173.875,0.0,1.0
2022-11-02,0.86,0.8999,0.835,0.835,277862,34.4,35.996,33.4,33.4,6946.55,0.0,1.0
2022-11-03,0.845,0.8799,0.8382,0.86,187085,33.8,35.196,33.528,34.4,4677.125,0.0,1.0
2022-11-04,0.8601,0.8699,0.835,0.8411,151183,34.404,34.796,33.4,33.644,3779.575,0.0,1.0
2022-11-07,0.83,0.8795,0.82,0.8542,549675,33.2,35.18,32.8,34.168,13741.875,0.0,1.0
2022-11-08,0.8,0.88,0.79,0.82,402628,32.0,35.2,31.6,32.8,10065.7,0.0,1.0
2022-11-09,0.7895,0.8399,0.7613,0.79,332099,31.58,33.596,30.452,31.6,8302.475,0.0,1.0
2022-11-10,0.6,0.8385,0.58,0.752,3856995,24.0,33.54,23.2,30.08,96424.875,0.0,1.0
2022-11-11,0.64,0.6497,0.57,0.62,998487,25.6,25.988,22.8,24.8,24962.175,0.0,1.0
2022-11-14,0.7136,0.7599,0.64,0.64,821969,28.544,30.396,25.6,25.6,20549.225,0.0,1.0
2022-11-15,0.68,0.7102,0.65,0.71,553844,27.2,28.408,26.0,28.4,13846.1,0.0,1.0
2022-11-16,0.67,0.6975,0.65,0.6975,443239,26.8,27.9,26.0,27.9,11080.975,0.0,1.0
2022-11-17,0.6697,0.68,0.63,0.68,353005,26.788,27.2,25.2,27.2,8825.125,0.0,1.0
2022-11-18,0.6801,0.72,0.671,0.72,296933,27.204,28.8,26.84,28.8,7423.325,0.0,1.0
2022-11-21,0.6637,0.68,0.65,0.66,313626,26.548,27.2,26.0,26.4,7840.65,0.0,1.0
2022-11-22,0.695,0.7,0.665,0.665,282748,27.8,28.0,26.6,26.6,7068.7,0.0,1.0
2022-11-23,0.6899,0.7,0.6501,0.68,188811,27.596,28.0,26.004,27.2,4720.275,0.0,1.0
2022-11-25,0.6922,0.71,0.688,0.71,77594,27.688,28.4,27.52,28.4,1939.85,0.0,1.0
2022-11-28,0.6999,0.72,0.6894,0.7,240424,27.996,28.8,27.576,28.0,6010.6,0.0,1.0
2022-11-29,0.7014,0.7199,0.695,0.7199,166440,28.056,28.796,27.8,28.796,4161,0.0,1.0
2022-11-30,0.7049,0.72,0.681,0.705,312614,28.196,28.8,27.24,28.2,7815.35,0.0,1.0
2022-12-01,0.6945,0.75,0.688,0.705,224701,27.78,30.0,27.52,28.2,5617.525,0.0,1.0
2022-12-02,0.7155,0.72,0.6763,0.6945,188955,28.62,28.8,27.052,27.78,4723.875,0.0,1.0
2022-12-05,0.727,0.74,0.7001,0.72,141492,29.08,29.6,28.004,28.8,3537.3,0.0,1.0
2022-12-06,0.68,0.7269,0.6785,0.7269,281002,27.2,29.076,27.14,29.076,7025.05,0.0,1.0
2022-12-07,0.69,0.71,0.67,0.67,80416,27.6,28.4,26.8,26.8,2010.4,0.0,1.0
2022-12-08,0.69,0.7082,0.6537,0.67,308854,27.6,28.328,26.148,26.8,7721.35,0.0,1.0
2022-12-09,0.689978,0.7083,0.66,0.69,285458,27.59912,28.332,26.4,27.6,7136.45,0.0,1.0
2022-12-12,0.69,0.7,0.68,0.6822,113968,27.6,28.0,27.2,27.288,2849.2,0.0,1.0
2022-12-13,0.645,0.7,0.638,0.69,312575,25.8,28.0,25.52,27.6,7814.375,0.0,1.0
2022-12-14,0.6479,0.686899,0.6381,0.64,101479,25.916,27.47596,25.524,25.6,2536.975,0.0,1.0
2022-12-15,0.6384,0.672,0.638,0.66,261156,25.536,26.88,25.52,26.4,6528.9,0.0,1.0
2022-12-16,0.6436,0.66,0.601,0.638,233644,25.744,26.4,24.04,25.52,5841.1,0.0,1.0
2022-12-19,0.6147,0.6495,0.601,0.62,238205,24.588,25.98,24.04,24.8,5955.125,0.0,1.0
2022-12-20,0.59,0.6239,0.548,0.6239,1188460,23.6,24.956,21.92,24.956,29711.5,0.0,1.0
2022-12-21,0.58,0.6015,0.5511,0.57,162644,23.2,24.06,22.044,22.8,4066.1,0.0,1.0
2022-12-22,0.5724,0.595,0.55,0.59,261907,22.896,23.8,22.0,23.6,6547.675,0.0,1.0
2022-12-23,0.58,0.6,0.55,0.56,237165,23.2,24.0,22.0,22.4,5929.125,0.0,1.0
2022-12-27,0.5662,0.585,0.5451,0.57,318912,22.648,23.4,21.804,22.8,7972.8,0.0,1.0
2022-12-28,0.5689,0.5939,0.55,0.5651,185494,22.756,23.756,22.0,22.604,4637.35,0.0,1.0
2022-12-29,0.5725,0.575,0.545,0.5499,364138,22.9,23.0,21.8,21.996,9103.45,0.0,1.0
2022-12-30,0.59,0.6,0.5639,0.5708,319592,23.6,24.0,22.556,22.832,7989.8,0.0,1.0
2023-01-03,0.65,0.69,0.6,0.6025,969687,26.0,27.6,24.0,24.1,24242.175,0.0,1.0
2023-01-04,0.6937,0.6999,0.65,0.6543,382326,27.748,27.996,26.0,26.172,9558.15,0.0,1.0
2023-01-05,0.686,0.7,0.6601,0.6768,230195,27.44,28.0,26.404,27.072,5754.875,0.0,1.0
2023-01-06,0.7095,0.72,0.6673,0.68,264192,28.38,28.8,26.692,27.2,6604.8,0.0,1.0
2023-01-09,0.6979,0.725,0.68,0.7225,300728,27.916,29.0,27.2,28.9,7518.2,0.0,1.0
2023-01-10,0.69,0.6999,0.6608,0.695,200664,27.6,27.996,26.432,27.8,5016.6,0.0,1.0
2023-01-11,0.6885,0.6901,0.68,0.6866,123022,27.54,27.604,27.2,27.464,3075.55,0.0,1.0
2023-01-12,0.6781,0.684,0.66,0.6785,182259,27.124,27.36,26.4,27.14,4556.475,0.0,1.0
2023-01-13,0.6911,0.7099,0.679,0.69,153478,27.644,28.396,27.16,27.6,3836.95,0.0,1.0
2023-01-17,0.738,0.74,0.6951,0.7025,446937,29.52,29.6,27.804,28.1,11173.425,0.0,1.0
2023-01-18,0.7051,0.74,0.7,0.729,135616,28.204,29.6,28.0,29.16,3390.4,0.0,1.0
2023-01-19,0.697799,0.7,0.6705,0.7,179083,27.91196,28.0,26.82,28.0,4477.075,0.0,1.0
2023-01-20,0.678,0.6997,0.67,0.697,169712,27.12,27.988,26.8,27.88,4242.8,0.0,1.0
2023-01-23,0.67,0.689799,0.66,0.67,280709,26.8,27.59196,26.4,26.8,7017.725,0.0,1.0
2023-01-24,0.6749,0.7,0.6666,0.672,214624,26.996,28.0,26.664,26.88,5365.6,0.0,1.0
2023-01-25,0.677,0.69,0.662,0.675,196462,27.08,27.6,26.48,27.0,4911.55,0.0,1.0
2023-01-26,0.6525,0.6836,0.6401,0.68,167128,26.1,27.344,25.604,27.2,4178.2,0.0,1.0
2023-01-27,0.6395,0.6664,0.62,0.65,303098,25.58,26.656,24.8,26.0,7577.45,0.0,1.0
2023-01-30,0.6301,0.6352,0.61,0.62,227124,25.204,25.408,24.4,24.8,5678.1,0.0,1.0
2023-01-31,0.6299,0.63,0.6002,0.6165,271409,25.196,25.2,24.008,24.66,6785.225,0.0,1.0
2023-02-01,0.63,0.63,0.6011,0.6189,156875,25.2,25.2,24.044,24.756,3921.875,0.0,1.0
2023-02-02,0.6115,0.63,0.6025,0.63,297416,24.46,25.2,24.1,25.2,7435.4,0.0,1.0
2023-02-03,0.62255,0.6399,0.6,0.618,327162,24.902,25.596,24.0,24.72,8179.05,0.0,1.0
2023-02-06,0.6175,0.6299,0.6,0.613,274196,24.7,25.196,24.0,24.52,6854.9,0.0,1.0
2023-02-07,0.6099,0.6288,0.605,0.62,148049,24.396,25.152,24.2,24.8,3701.225,0.0,1.0
2023-02-08,0.62,0.6299,0.61,0.62,183498,24.8,25.196,24.4,24.8,4587.45,0.0,1.0
2023-02-09,0.6039,0.635,0.58,0.62,323197,24.156,25.4,23.2,24.8,8079.925,0.0,1.0
2023-02-10,0.599,0.62,0.57,0.61,219592,23.96,24.8,22.8,24.4,5489.8,0.0,1.0
2023-02-13,0.6099,0.62,0.585,0.6,251716,24.396,24.8,23.4,24.0,6292.9,0.0,1.0
2023-02-14,0.6,0.6095,0.59,0.6,78491,24.0,24.38,23.6,24.0,1962.275,0.0,1.0
2023-02-15,0.62,0.62,0.585,0.6,171948,24.8,24.8,23.4,24.0,4298.7,0.0,1.0
2023-02-16,0.6094,0.6199,0.5801,0.61,144014,24.376,24.796,23.204,24.4,3600.35,0.0,1.0
2023-02-17,0.61,0.62,0.595,0.6,55938,24.4,24.8,23.8,24.0,1398.45,0.0,1.0
2023-02-21,0.5999,0.6098,0.5901,0.5956,112120,23.996,24.392,23.604,23.824,2803,0.0,1.0
2023-02-22,0.5899,0.599,0.582,0.585,179818,23.596,23.96,23.28,23.4,4495.45,0.0,1.0
2023-02-23,0.5801,0.59,0.56,0.59,308633,23.204,23.6,22.4,23.6,7715.825,0.0,1.0
2023-02-24,0.5628,0.58,0.55,0.57,305074,22.512,23.2,22.0,22.8,7626.85,0.0,1.0
2023-02-27,0.5812,0.5812,0.55,0.5708,470815,23.248,23.248,22.0,22.832,11770.375,0.0,1.0
2023-02-28,0.595,0.6,0.55,0.55,397114,23.8,24.0,22.0,22.0,9927.85,0.0,1.0
2023-03-01,0.59,0.6199,0.57,0.59,209385,23.6,24.796,22.8,23.6,5234.625,0.0,1.0
2023-03-02,0.5899,0.6,0.57,0.5761,180183,23.596,24.0,22.8,23.044,4504.575,0.0,1.0
2023-03-03,0.5909,0.5999,0.5603,0.5826,182671,23.636,23.996,22.412,23.304,4566.775,0.0,1.0
2023-03-06,0.592,0.62,0.5801,0.6,277861,23.68,24.8,23.204,24.0,6946.525,0.0,1.0
2023-03-07,0.5856,0.6,0.57,0.59,85050,23.424,24.0,22.8,23.6,2126.25,0.0,1.0
2023-03-08,0.5891,0.6,0.573,0.5821,115979,23.564,24.0,22.92,23.284,2899.475,0.0,1.0
2023-03-09,0.5765,0.6,0.5761,0.58,168994,23.06,24.0,23.044,23.2,4224.85,0.0,1.0
2023-03-10,0.5691,0.5819,0.55,0.57,388077,22.764,23.276,22.0,22.8,9701.925,0.0,1.0
2023-03-13,0.5876,0.59354,0.565,0.573,174072,23.504,23.7416,22.6,22.92,4351.8,0.0,1.0
2023-03-14,0.6,0.6032,0.5751,0.58,129112,24.0,24.128,23.004,23.2,3227.8,0.0,1.0
2023-03-15,0.609,0.6149,0.58,0.596,352054,24.36,24.596,23.2,23.84,8801.35,0.0,1.0
2023-03-16,0.6092,0.61,0.5922,0.605,100842,24.368,24.4,23.688,24.2,2521.05,0.0,1.0
2023-03-17,0.6123,0.6145,0.58,0.6,155374,24.492,24.58,23.2,24.0,3884.35,0.0,1.0
2023-03-20,0.63,0.6345,0.5668,0.6059,418497,25.2,25.38,22.672,24.236,10462.425,0.0,1.0
2023-03-21,0.7367,0.76,0.6024,0.6024,1223795,29.468,30.4,24.096,24.096,30594.875,0.0,1.0
2023-03-22,0.76,0.799,0.7001,0.74,864548,30.4,31.96,28.004,29.6,21613.7,0.0,1.0
2023-03-23,0.7699,0.789,0.76,0.789,350167,30.796,31.56,30.4,31.56,8754.175,0.0,1.0
2023-03-24,0.7907,0.7999,0.77,0.78,441382,31.628,31.996,30.8,31.2,11034.55,0.0,1.0
2023-03-27,0.8197,0.825,0.79,0.8,443325,32.788,33.0,31.6,32.0,11083.125,0.0,1.0
2023-03-28,0.86,0.885,0.82,0.82,692298,34.4,35.4,32.8,32.8,17307.45,0.0,1.0
2023-03-29,0.892,0.8974,0.85,0.86,477325,35.68,35.896,34.0,34.4,11933.125,0.0,1.0
2023-03-30,0.8474,0.91,0.8051,0.9,492934,33.896,36.4,32.204,36.0,12323.35,0.0,1.0
2023-03-31,0.8865,0.89,0.846,0.86,205756,35.46,35.6,33.84,34.4,5143.9,0.0,1.0
2023-04-03,0.9624,0.9764,0.8819,0.901,715186,38.496,39.056,35.276,36.04,17879.65,0.0,1.0
2023-04-04,0.9611,0.97,0.9201,0.9687,576284,38.444,38.8,36.804,38.748,14407.1,0.0,1.0
2023-04-05,0.9625,0.9908,0.96,0.99,215706,38.5,39.632,38.4,39.6,5392.65,0.0,1.0
2023-04-06,0.9975,1.015,0.96,0.96,400420,39.9,40.6,38.4,38.4,10010.5,0.0,1.0
2023-04-10,1.06,1.06,1.0,1.05,794600,42.4,42.4,40.0,42.0,19865,0.0,1.0
2023-04-11,1.08,1.23,1.055,1.07,1269246,43.2,49.2,42.2,42.8,31731.15,0.0,1.0
2023-04-12,1.07,1.1276,1.01,1.09,460204,42.8,45.104,40.4,43.6,11505.1,0.0,1.0
2023-04-13,1.07,1.0999,1.04,1.06,311942,42.8,43.996,41.6,42.4,7798.55,0.0,1.0
2023-04-14,1.1,1.11,1.04,1.08,470776,44.0,44.4,41.6,43.2,11769.4,0.0,1.0
2023-04-17,1.09,1.18,1.01,1.11,649179,43.6,47.2,40.4,44.4,16229.475,0.0,1.0
2023-04-18,1.07,1.09,1.05,1.09,245664,42.8,43.6,42.0,43.6,6141.6,0.0,1.0
2023-04-19,1.08,1.08,0.9943,1.06,206077,43.2,43.2,39.772,42.4,5151.925,0.0,1.0
2023-04-20,1.09,1.1,1.04,1.04,302461,43.6,44.0,41.6,41.6,7561.525,0.0,1.0
2023-04-21,1.13,1.14,1.08,1.1,350693,45.2,45.6,43.2,44.0,8767.325,0.0,1.0
2023-04-24,1.16,1.1899,1.13,1.14,735645,46.4,47.596,45.2,45.6,18391.125,0.0,1.0
2023-04-25,1.12,1.2,1.06,1.18,484590,44.8,48.0,42.4,47.2,12114.75,0.0,1.0
2023-04-26,1.08,1.14,1.05,1.12,387253,43.2,45.6,42.0,44.8,9681.325,0.0,1.0
2023-04-27,1.075,1.09,1.02,1.07,430400,43.0,43.6,40.8,42.8,10760,0.0,1.0
2023-04-28,1.07,1.08,1.04,1.07,467441,42.8,43.2,41.6,42.8,11686.025,0.0,1.0
2023-05-01,1.12,1.13,1.06,1.08,316927,44.8,45.2,42.4,43.2,7923.175,0.0,1.0
2023-05-02,1.14,1.1499,1.09,1.12,335352,45.6,45.996,43.6,44.8,8383.8,0.0,1.0
2023-05-03,1.17,1.17,1.09,1.16,684485,46.8,46.8,43.6,46.4,17112.125,0.0,1.0
2023-05-04,1.17,1.2,1.14,1.15,309905,46.8,48.0,45.6,46.0,7747.625,0.0,1.0
2023-05-05,1.19,1.2,1.16,1.17,288292,47.6,48.0,46.4,46.8,7207.3,0.0,1.0
2023-05-08,1.22,1.22,1.2,1.21,426755,48.8,48.8,48.0,48.4,10668.875,0.0,1.0
2023-05-09,1.26,1.26,1.2,1.23,485465,50.4,50.4,48.0,49.2,12136.625,0.0,1.0
2023-05-10,1.5001,1.55,1.25,1.25,1673156,60.004,62.0,50.0,50.0,41828.9,0.0,1.0
2023-05-11,1.65,1.73,1.52,1.52,1572620,66.0,69.2,60.8,60.8,39315.5,0.0,1.0
2023-05-12,1.52,1.71,1.46,1.7,998822,60.8,68.4,58.4,68.0,24970.55,0.0,1.0
2023-05-15,1.38,1.5,1.34,1.5,1414764,55.2,60.0,53.6,60.0,35369.1,0.0,1.0
2023-05-16,1.35,1.3699,1.26,1.3,1006565,54.0,54.796,50.4,52.0,25164.125,0.0,1.0
2023-05-17,1.5,1.57,1.36,1.37,864179,60.0,62.8,54.4,54.8,21604.475,0.0,1.0
2023-05-18,1.39,1.49,1.38,1.49,414206,55.6,59.6,55.2,59.6,10355.15,0.0,1.0
2023-05-19,1.46,1.47,1.38,1.39,167528,58.4,58.8,55.2,55.6,4188.2,0.0,1.0
2023-05-22,1.55,1.6,1.4501,1.5,767093,62.0,64.0,58.004,60.0,19177.325,0.0,1.0
2023-05-23,1.5,1.6,1.48,1.55,347752,60.0,64.0,59.2,62.0,8693.8,0.0,1.0
2023-05-24,1.56,1.57,1.5,1.54,486596,62.4,62.8,60.0,61.6,12164.9,0.0,1.0
2023-05-25,1.55,1.66,1.52,1.56,684049,62.0,66.4,60.8,62.4,17101.225,0.0,1.0
2023-05-26,1.5,1.56,1.39,1.56,574878,60.0,62.4,55.6,62.4,14371.95,0.0,1.0
2023-05-30,1.57,1.585,1.49,1.51,404447,62.8,63.4,59.6,60.4,10111.175,0.0,1.0
2023-05-31,1.575,1.59,1.52,1.55,178152,63.0,63.6,60.8,62.0,4453.8,0.0,1.0
2023-06-01,1.62,1.63,1.56,1.56,281523,64.8,65.2,62.4,62.4,7038.075,0.0,1.0
2023-06-02,1.66,1.68,1.59,1.59,215258,66.4,67.2,63.6,63.6,5381.45,0.0,1.0
2023-06-05,1.6,1.684,1.59,1.67,277373,64.0,67.36,63.6,66.8,6934.325,0.0,1.0
2023-06-06,1.6,1.6595,1.5501,1.61,454661,64.0,66.38,62.004,64.4,11366.525,0.0,1.0
2023-06-07,1.62,1.65,1.5807,1.59,252943,64.8,66.0,63.228,63.6,6323.575,0.0,1.0
2023-06-08,1.64,1.67,1.62,1.64,196820,65.6,66.8,64.8,65.6,4920.5,0.0,1.0
2023-06-09,1.58,1.66,1.57,1.65,303623,63.2,66.4,62.8,66.0,7590.575,0.0,1.0
2023-06-12,1.68,1.7,1.5845,1.59,434394,67.2,68.0,63.38,63.6,10859.85,0.0,1.0
2023-06-13,1.78,1.8199,1.69,1.69,625136,71.2,72.796,67.6,67.6,15628.4,0.0,1.0
2023-06-14,1.77,1.8,1.75,1.77,193359,70.8,72.0,70.0,70.8,4833.975,0.0,1.0
2023-06-15,1.75,1.77,1.73,1.77,302878,70.0,70.8,69.2,70.8,7571.95,0.0,1.0
2023-06-16,1.725,1.7601,1.7,1.75,154293,69.0,70.404,68.0,70.0,3857.325,0.0,1.0
2023-06-20,1.77,1.78,1.7,1.73,532460,70.8,71.2,68.0,69.2,13311.5,0.0,1.0
2023-06-21,1.68,1.74,1.53,1.72,592025,67.2,69.6,61.2,68.8,14800.625,0.0,1.0
2023-06-22,1.66,1.7,1.6092,1.65,238654,66.4,68.0,64.368,66.0,5966.35,0.0,1.0
2023-06-23,1.635,1.67,1.62,1.64,144252,65.4,66.8,64.8,65.6,3606.3,0.0,1.0
2023-06-26,1.57,1.69,1.54,1.61,517103,62.8,67.6,61.6,64.4,12927.575,0.0,1.0
2023-06-27,1.58,1.625,1.52,1.55,281942,63.2,65.0,60.8,62.0,7048.55,0.0,1.0
2023-06-28,1.63,1.68,1.56,1.59,285393,65.2,67.2,62.4,63.6,7134.825,0.0,1.0
2023-06-29,1.63,1.71,1.6101,1.62,289364,65.2,68.4,64.404,64.8,7234.1,0.0,1.0
2023-06-30,1.595,1.68,1.59,1.62,283500,63.8,67.2,63.6,64.8,7087.5,0.0,1.0
2023-07-03,1.62,1.7,1.59,1.61,243732,64.8,68.0,63.6,64.4,6093.3,0.0,1.0
2023-07-05,1.66,1.69,1.62,1.62,196071,66.4,67.6,64.8,64.8,4901.775,0.0,1.0
2023-07-06,1.65,1.68,1.61,1.68,142091,66.0,67.2,64.4,67.2,3552.275,0.0,1.0
2023-07-07,1.655,1.67,1.6,1.65,95512,66.2,66.8,64.0,66.0,2387.8,0.0,1.0
2023-07-10,1.68,1.73,1.61,1.68,273061,67.2,69.2,64.4,67.2,6826.525,0.0,1.0
2023-07-11,1.7,1.7,1.61,1.69,159872,68.0,68.0,64.4,67.6,3996.8,0.0,1.0
2023-07-12,1.69,1.75,1.64,1.7,273134,67.6,70.0,65.6,68.0,6828.35,0.0,1.0
2023-07-13,1.69,1.76,1.68,1.7,315939,67.6,70.4,67.2,68.0,7898.475,0.0,1.0
2023-07-14,1.67,1.69,1.6,1.68,272915,66.8,67.6,64.0,67.2,6822.875,0.0,1.0
2023-07-17,1.67,1.7,1.63,1.66,171827,66.8,68.0,65.2,66.4,4295.675,0.0,1.0
2023-07-18,1.66,1.71,1.6,1.71,257095,66.4,68.4,64.0,68.4,6427.375,0.0,1.0
2023-07-19,1.6201,1.66,1.6,1.65,285523,64.804,66.4,64.0,66.0,7138.075,0.0,1.0
2023-07-20,1.62,1.64,1.58,1.61,233465,64.8,65.6,63.2,64.4,5836.625,0.0,1.0
2023-07-21,1.63,1.65,1.59,1.64,241359,65.2,66.0,63.6,65.6,6033.975,0.0,1.0
2023-07-24,1.54,1.64,1.52,1.64,749529,61.6,65.6,60.8,65.6,18738.225,0.0,1.0
2023-07-25,1.49,1.58,1.26,1.58,802228,59.6,63.2,50.4,63.2,20055.7,0.0,1.0
2023-07-26,1.3701,1.49,1.33,1.49,634523,54.804,59.6,53.2,59.6,15863.075,0.0,1.0
2023-07-27,1.305,1.45,1.29,1.45,528658,52.2,58.0,51.6,58.0,13216.45,0.0,1.0
2023-07-28,1.43,1.46,1.28,1.28,504290,57.2,58.4,51.2,51.2,12607.25,0.0,1.0
2023-07-31,1.54,1.55,1.43,1.45,424061,61.6,62.0,57.2,58.0,10601.525,0.0,1.0
2023-08-01,1.57,1.6199,1.52,1.54,331442,62.8,64.796,60.8,61.6,8286.05,0.0,1.0
2023-08-02,1.52,1.59,1.5,1.59,179327,60.8,63.6,60.0,63.6,4483.175,0.0,1.0
2023-08-03,1.56,1.57,1.51,1.51,151354,62.4,62.8,60.4,60.4,3783.85,0.0,1.0
2023-08-04,1.57,1.6,1.5411,1.56,426743,62.8,64.0,61.644,62.4,10668.575,0.0,1.0
2023-08-07,1.55,1.6,1.52,1.58,313822,62.0,64.0,60.8,63.2,7845.55,0.0,1.0
2023-08-08,1.53,1.55,1.48,1.54,271533,61.2,62.0,59.2,61.6,6788.325,0.0,1.0
2023-08-09,1.53,1.6,1.52,1.6,343723,61.2,64.0,60.8,64.0,8593.075,0.0,1.0
2023-08-10,1.51,1.56,1.51,1.54,264820,60.4,62.4,60.4,61.6,6620.5,0.0,1.0
2023-08-11,1.48,1.53,1.45,1.5,281229,59.2,61.2,58.0,60.0,7030.725,0.0,1.0
2023-08-14,1.5,1.51,1.43,1.47,501323,60.0,60.4,57.2,58.8,12533.075,0.0,1.0
2023-08-15,1.49,1.5,1.4385,1.48,454019,59.6,60.0,57.54,59.2,11350.475,0.0,1.0
2023-08-16,1.49,1.5,1.46,1.5,276856,59.6,60.0,58.4,60.0,6921.4,0.0,1.0
2023-08-17,1.37,1.488,1.3,1.46,358907,54.8,59.52,52.0,58.4,8972.675,0.0,1.0
2023-08-18,1.37,1.43,1.35,1.39,381086,54.8,57.2,54.0,55.6,9527.15,0.0,1.0
2023-08-21,1.32,1.44,1.26,1.39,2141451,52.8,57.6,50.4,55.6,53536.275,0.0,1.0
2023-08-22,1.27,1.41,1.23,1.41,897261,50.8,56.4,49.2,56.4,22431.525,0.0,1.0
2023-08-23,1.28,1.3,1.25,1.26,225347,51.2,52.0,50.0,50.4,5633.675,0.0,1.0
2023-08-24,1.231,1.3,1.23,1.28,263654,49.24,52.0,49.2,51.2,6591.35,0.0,1.0
2023-08-25,1.24,1.27,1.2,1.25,207596,49.6,50.8,48.0,50.0,5189.9,0.0,1.0
2023-08-28,1.28,1.3,1.2,1.23,1901024,51.2,52.0,48.0,49.2,47525.6,0.0,1.0
2023-08-29,1.33,1.39,1.26,1.27,649864,53.2,55.6,50.4,50.8,16246.6,0.0,1.0
2023-08-30,1.39,1.45,1.28,1.44,1252499,55.6,58.0,51.2,57.6,31312.475,0.0,1.0
2023-08-31,1.75,1.82,1.3993,1.44,3073112,70.0,72.8,55.972,57.6,76827.8,0.0,1.0
2023-09-01,2.02,2.1,1.7,1.73,3283150,80.8,84.0,68.0,69.2,82078.75,0.0,1.0
2023-09-05,2.45,2.53,1.99,2.02,4563033,98.0,101.2,79.6,80.8,114075.825,0.0,1.0
2023-09-06,2.42,2.5,2.1,2.43,3377426,96.8,100.0,84.0,97.2,84435.65,0.0,1.0
2023-09-07,2.17,2.38,2.15,2.36,1644077,86.8,95.2,86.0,94.4,41101.925,0.0,1.0
2023-09-08,2.09,2.23,1.9,2.19,3037095,83.6,89.2,76.0,87.6,75927.375,0.0,1.0
2023-09-11,2.03,2.33,2.01,2.32,14100235,81.2,93.2,80.4,92.8,352505.875,0.0,1.0
2023-09-12,1.99,2.1,1.79,1.97,3043047,79.6,84.0,71.6,78.8,76076.175,0.0,1.0
2023-09-13,1.66,2.0,1.65,1.98,2530860,66.4,80.0,66.0,79.2,63271.5,0.0,1.0
2023-09-14,1.76,1.79,1.66,1.68,910659,70.4,71.6,66.4,67.2,22766.475,0.0,1.0
2023-09-15,1.95,2.05,1.88,1.89,2371355,78.0,82.0,75.2,75.6,59283.875,0.0,1.0
2023-09-18,2.01,2.06,1.87,1.95,1324315,80.4,82.4,74.8,78.0,33107.875,0.0,1.0
2023-09-19,2.24,2.25,1.98,2.0,1799373,89.6,90.0,79.2,80.0,44984.325,0.0,1.0
2023-09-20,2.2,2.3,2.15,2.19,1274100,88.0,92.0,86.0,87.6,31852.5,0.0,1.0
2023-09-21,1.98,2.2,1.81,2.19,2142625,79.2,88.0,72.4,87.6,53565.625,0.0,1.0
2023-09-22,2.07,2.12,1.99,1.99,458008,82.8,84.8,79.6,79.6,11450.2,0.0,1.0
2023-09-25,1.98,2.12,1.95,2.12,642367,79.2,84.8,78.0,84.8,16059.175,0.0,1.0
2023-09-26,1.93,1.99,1.91,1.97,615089,77.2,79.6,76.4,78.8,15377.225,0.0,1.0
2023-09-27,2.07,2.08,1.95,1.97,783217,82.8,83.2,78.0,78.8,19580.425,0.0,1.0
2023-09-28,1.97,2.0303,1.86,2.03,1071163,78.8,81.212,74.4,81.2,26779.075,0.0,1.0
2023-09-29,1.82,1.9225,1.805,1.92,1068869,72.8,76.9,72.2,76.8,26721.725,0.0,1.0
2023-10-02,1.76,1.83,1.68,1.8,749266,70.4,73.2,67.2,72.0,18731.65,0.0,1.0
2023-10-03,1.6,1.78,1.565,1.75,866087,64.0,71.2,62.6,70.0,21652.175,0.0,1.0
2023-10-04,1.45,1.6,1.36,1.6,1621584,58.0,64.0,54.4,64.0,40539.6,0.0,1.0
2023-10-05,1.53,1.5482,1.4401,1.5,392873,61.2,61.928,57.604,60.0,9821.825,0.0,1.0
2023-10-06,1.49,1.518,1.45,1.45,363582,59.6,60.72,58.0,58.0,9089.55,0.0,1.0
2023-10-09,1.56,1.6,1.34,1.4,1168663,62.4,64.0,53.6,56.0,29216.575,0.0,1.0
2023-10-10,1.625,1.66,1.55,1.55,315669,65.0,66.4,62.0,62.0,7891.725,0.0,1.0
2023-10-11,1.5,1.65,1.48,1.61,330781,60.0,66.0,59.2,64.4,8269.525,0.0,1.0
2023-10-12,1.54,1.68,1.4999,1.6,716068,61.6,67.2,59.996,64.0,17901.7,0.0,1.0
2023-10-13,1.6,1.6097,1.5,1.54,602212,64.0,64.388,60.0,61.6,15055.3,0.0,1.0
2023-10-16,1.55,1.61,1.53,1.61,224241,62.0,64.4,61.2,64.4,5606.025,0.0,1.0
2023-10-17,1.47,1.58,1.43,1.53,889974,58.8,63.2,57.2,61.2,22249.35,0.0,1.0
2023-10-18,1.43,1.47,1.42,1.46,463915,57.2,58.8,56.8,58.4,11597.875,0.0,1.0
2023-10-19,1.43,1.45,1.4011,1.43,164301,57.2,58.0,56.044,57.2,4107.525,0.0,1.0
2023-10-20,1.36,1.45,1.35,1.41,474715,54.4,58.0,54.0,56.4,11867.875,0.0,1.0
2023-10-23,1.33,1.36,1.29,1.34,315881,53.2,54.4,51.6,53.6,7897.025,0.0,1.0
2023-10-24,1.37,1.38,1.33,1.33,126401,54.8,55.2,53.2,53.2,3160.025,0.0,1.0
2023-10-25,1.32,1.38,1.3,1.36,232088,52.8,55.2,52.0,54.4,5802.2,0.0,1.0
2023-10-26,1.34,1.38,1.32,1.32,262244,53.6,55.2,52.8,52.8,6556.1,0.0,1.0
2023-10-27,1.31,1.36,1.25,1.34,313336,52.4,54.4,50.0,53.6,7833.4,0.0,1.0
2023-10-30,1.33,1.334,1.26,1.31,337838,53.2,53.36,50.4,52.4,8445.95,0.0,1.0
2023-10-31,1.5,1.56,1.32,1.36,495770,60.0,62.4,52.8,54.4,12394.25,0.0,1.0
2023-11-01,1.53,1.54,1.44,1.54,377443,61.2,61.6,57.6,61.6,9436.075,0.0,1.0
2023-11-02,1.57,1.6199,1.5301,1.54,483492,62.8,64.796,61.204,61.6,12087.3,0.0,1.0
2023-11-03,1.63,1.66,1.59,1.61,585450,65.2,66.4,63.6,64.4,14636.25,0.0,1.0
2023-11-06,1.56,1.65,1.49,1.65,361299,62.4,66.0,59.6,66.0,9032.475,0.0,1.0
2023-11-07,1.5,1.57,1.44,1.57,495544,60.0,62.8,57.6,62.8,12388.6,0.0,1.0
2023-11-08,1.46,1.55,1.46,1.55,167839,58.4,62.0,58.4,62.0,4195.975,0.0,1.0
2023-11-09,1.48,1.5301,1.44,1.48,193017,59.2,61.204,57.6,59.2,4825.425,0.0,1.0
2023-11-10,1.43,1.5118,1.39,1.46,320955,57.2,60.472,55.6,58.4,8023.875,0.0,1.0
2023-11-13,1.41,1.43,1.38,1.38,183113,56.4,57.2,55.2,55.2,4577.825,0.0,1.0
2023-11-14,1.54,1.54,1.4,1.42,287139,61.6,61.6,56.0,56.8,7178.475,0.0,1.0
2023-11-15,1.69,1.73,1.51,1.53,732224,67.6,69.2,60.4,61.2,18305.6,0.0,1.0
2023-11-16,1.86,1.89,1.6799,1.7,648018,74.4,75.6,67.196,68.0,16200.45,0.0,1.0
2023-11-17,1.69,1.93,1.6399,1.92,378075,67.6,77.2,65.596,76.8,9451.875,0.0,1.0
2023-11-20,1.7,1.715,1.6101,1.63,360013,68.0,68.6,64.404,65.2,9000.325,0.0,1.0
2023-11-21,1.52,1.665,1.51,1.6,310688,60.8,66.6,60.4,64.0,7767.2,0.0,1.0
2023-11-22,1.52,1.57,1.49,1.57,112460,60.8,62.8,59.6,62.8,2811.5,0.0,1.0
2023-11-24,1.49,1.5451,1.49,1.52,153208,59.6,61.804,59.6,60.8,3830.2,0.0,1.0
2023-11-27,1.46,1.59,1.43,1.59,437295,58.4,63.6,57.2,63.6,10932.375,0.0,1.0
2023-11-28,1.43,1.53,1.3745,1.53,503222,57.2,61.2,54.98,61.2,12580.55,0.0,1.0
2023-11-29,1.44,1.47,1.4,1.45,142073,57.6,58.8,56.0,58.0,3551.825,0.0,1.0
2023-11-30,1.45,1.48,1.37,1.47,140990,58.0,59.2,54.8,58.8,3524.75,0.0,1.0
2023-12-01,1.52,1.54,1.44,1.45,191707,60.8,61.6,57.6,58.0,4792.675,0.0,1.0
2023-12-04,1.61,1.625,1.5,1.52,303843,64.4,65.0,60.0,60.8,7596.075,0.0,1.0
2023-12-05,1.58,1.63,1.56,1.61,152584,63.2,65.2,62.4,64.4,3814.6,0.0,1.0
2023-12-06,1.65,1.6899,1.58,1.58,171750,66.0,67.596,63.2,63.2,4293.75,0.0,1.0
2023-12-07,1.71,1.75,1.64,1.69,255142,68.4,70.0,65.6,67.6,6378.55,0.0,1.0
2023-12-08,1.78,1.89,1.7,1.71,667228,71.2,75.6,68.0,68.4,16680.7,0.0,1.0
2023-12-11,1.69,1.815,1.59,1.74,392313,67.6,72.6,63.6,69.6,9807.825,0.0,1.0
2023-12-12,1.73,1.81,1.651,1.7,187811,69.2,72.4,66.04,68.0,4695.275,0.0,1.0
2023-12-13,1.73,1.75,1.645,1.73,583014,69.2,70.0,65.8,69.2,14575.35,0.0,1.0
2023-12-14,1.65,1.77,1.62,1.72,384623,66.0,70.8,64.8,68.8,9615.575,0.0,1.0
2023-12-15,1.59,1.66,1.59,1.65,325463,63.6,66.4,63.6,66.0,8136.575,0.0,1.0
2023-12-18,1.55,1.65,1.52,1.65,424527,62.0,66.0,60.8,66.0,10613.175,0.0,1.0
2023-12-19,1.69,1.695,1.56,1.56,420932,67.6,67.8,62.4,62.4,10523.3,0.0,1.0
2023-12-20,1.58,1.7,1.56,1.7,221041,63.2,68.0,62.4,68.0,5526.025,0.0,1.0
2023-12-21,1.66,1.67,1.59,1.59,158698,66.4,66.8,63.6,63.6,3967.45,0.0,1.0
2023-12-22,1.615,1.6794,1.5999,1.66,128385,64.6,67.176,63.996,66.4,3209.625,0.0,1.0
2023-12-26,1.61,1.63,1.5501,1.58,341946,64.4,65.2,62.004,63.2,8548.65,0.0,1.0
2023-12-27,1.6,1.63,1.5499,1.56,314724,64.0,65.2,61.996,62.4,7868.1,0.0,1.0
2023-12-28,1.56,1.64,1.54,1.6,296417,62.4,65.6,61.6,64.0,7410.425,0.0,1.0
2023-12-29,1.57,1.6,1.53,1.53,239030,62.8,64.0,61.2,61.2,5975.75,0.0,1.0
2024-01-02,1.53,1.59,1.53,1.57,211550,61.2,63.6,61.2,62.8,5288.75,0.0,1.0
2024-01-03,1.49,1.55,1.47,1.55,284784,59.6,62.0,58.8,62.0,7119.6,0.0,1.0
2024-01-04,1.48,1.5099,1.46,1.47,251543,59.2,60.396,58.4,58.8,6288.575,0.0,1.0
2024-01-05,1.5,1.528,1.45,1.49,197230,60.0,61.12,58.0,59.6,4930.75,0.0,1.0
2024-01-08,1.555,1.58,1.4803,1.51,220156,62.2,63.2,59.212,60.4,5503.9,0.0,1.0
2024-01-09,1.54,1.58,1.54,1.55,189818,61.6,63.2,61.6,62.0,4745.45,0.0,1.0
2024-01-10,1.51,1.5411,1.485,1.54,202452,60.4,61.644,59.4,61.6,5061.3,0.0,1.0
2024-01-11,1.435,1.52,1.41,1.52,270088,57.4,60.8,56.4,60.8,6752.2,0.0,1.0
2024-01-12,1.41,1.5199,1.38,1.44,378755,56.4,60.796,55.2,57.6,9468.875,0.0,1.0
2024-01-16,1.38,1.428,1.34,1.4,296600,55.2,57.12,53.6,56.0,7415,0.0,1.0
2024-01-17,1.37,1.41,1.3398,1.41,182187,54.8,56.4,53.592,56.4,4554.675,0.0,1.0
2024-01-18,1.35,1.4,1.33,1.37,211034,54.0,56.0,53.2,54.8,5275.85,0.0,1.0
2024-01-19,1.36,1.42,1.3202,1.4,186511,54.4,56.8,52.808,56.0,4662.775,0.0,1.0
2024-01-22,1.39,1.39,1.34,1.34,178009,55.6,55.6,53.6,53.6,4450.225,0.0,1.0
2024-01-23,1.37,1.39,1.33,1.35,105434,54.8,55.6,53.2,54.0,2635.85,0.0,1.0
2024-01-24,1.2,1.38,1.15,1.37,948217,48.0,55.2,46.0,54.8,23705.425,0.0,1.0
2024-01-25,1.2181,1.29,1.05,1.25,1091003,48.724,51.6,42.0,50.0,27275.075,0.0,1.0
2024-01-26,1.16,1.23,1.11,1.23,414434,46.4,49.2,44.4,49.2,10360.85,0.0,1.0
2024-01-29,1.2,1.22,1.15,1.18,247253,48.0,48.8,46.0,47.2,6181.325,0.0,1.0
2024-01-30,1.29,1.33,1.1702,1.19,236623,51.6,53.2,46.808,47.6,5915.575,0.0,1.0
2024-01-31,1.19,1.3137,1.18,1.29,182221,47.6,52.548,47.2,51.6,4555.525,0.0,1.0
2024-02-01,1.16,1.2168,1.1205,1.21,221412,46.4,48.672,44.82,48.4,5535.3,0.0,1.0
2024-02-02,1.14,1.24,1.08,1.13,633823,45.6,49.6,43.2,45.2,15845.575,0.0,1.0
2024-02-05,1.11,1.15,1.04,1.12,259054,44.4,46.0,41.6,44.8,6476.35,0.0,1.0
2024-02-06,1.11,1.15,1.07,1.11,244980,44.4,46.0,42.8,44.4,6124.5,0.0,1.0
2024-02-07,1.095,1.14,1.08,1.13,138279,43.8,45.6,43.2,45.2,3456.975,0.0,1.0
2024-02-08,1.07,1.1,1.04,1.09,406070,42.8,44.0,41.6,43.6,10151.75,0.0,1.0
2024-02-09,1.09,1.11,1.01,1.06,278755,43.6,44.4,40.4,42.4,6968.875,0.0,1.0
2024-02-12,1.14,1.15,1.07,1.12,272279,45.6,46.0,42.8,44.8,6806.975,0.0,1.0
2024-02-13,1.105,1.15,1.08,1.13,223496,44.2,46.0,43.2,45.2,5587.4,0.0,1.0
2024-02-14,1.1,1.15,1.05,1.1,309427,44.0,46.0,42.0,44.0,7735.675,0.0,1.0
2024-02-15,1.105,1.15,1.06,1.11,212262,44.2,46.0,42.4,44.4,5306.55,0.0,1.0
2024-02-16,1.25,1.28,1.0935,1.11,774256,50.0,51.2,43.74,44.4,19356.4,0.0,1.0
2024-02-20,1.21,1.26,1.17,1.26,301662,48.4,50.4,46.8,50.4,7541.55,0.0,1.0
2024-02-21,1.15,1.2281,1.12,1.22,262514,46.0,49.124,44.8,48.8,6562.85,0.0,1.0
2024-02-22,1.24,1.26,1.13,1.17,414358,49.6,50.4,45.2,46.8,10358.95,0.0,1.0
2024-02-23,1.18,1.22,1.15,1.2,222156,47.2,48.8,46.0,48.0,5553.9,0.0,1.0
2024-02-26,1.26,1.32,1.19,1.21,330510,50.4,52.8,47.6,48.4,8262.75,0.0,1.0
2024-02-27,1.23,1.27,1.18,1.26,143989,49.2,50.8,47.2,50.4,3599.725,0.0,1.0
2024-02-28,1.32,1.35,1.25,1.28,370205,52.8,54.0,50.0,51.2,9255.125,0.0,1.0
2024-02-29,1.33,1.36,1.2665,1.32,258914,53.2,54.4,50.66,52.8,6472.85,0.0,1.0
2024-03-01,1.33,1.44,1.3,1.34,369717,53.2,57.6,52.0,53.6,9242.925,0.0,1.0
2024-03-04,1.35,1.43,1.32,1.37,428954,54.0,57.2,52.8,54.8,10723.85,0.0,1.0
2024-03-05,1.33,1.3817,1.3115,1.36,148406,53.2,55.268,52.46,54.4,3710.15,0.0,1.0
2024-03-06,1.27,1.3699,1.2101,1.36,414337,50.8,54.796,48.404,54.4,10358.425,0.0,1.0
2024-03-07,1.2366,1.28,1.23,1.28,108853,49.464,51.2,49.2,51.2,2721.325,0.0,1.0
2024-03-08,1.18,1.24,1.12,1.23,476995,47.2,49.6,44.8,49.2,11924.875,0.0,1.0
2024-03-11,1.14,1.2,1.13,1.19,137375,45.6,48.0,45.2,47.6,3434.375,0.0,1.0
2024-03-12,1.15,1.17,1.12,1.17,255952,46.0,46.8,44.8,46.8,6398.8,0.0,1.0
2024-03-13,1.17,1.2,1.15,1.2,111826,46.8,48.0,46.0,48.0,2795.65,0.0,1.0
2024-03-14,1.18,1.19,1.16,1.17,64429,47.2,47.6,46.4,46.8,1610.725,0.0,1.0
2024-03-15,1.15,1.1899,1.14,1.16,114575,46.0,47.596,45.6,46.4,2864.375,0.0,1.0
2024-03-18,1.1499,1.15,1.12,1.14,179608,45.996,46.0,44.8,45.6,4490.2,0.0,1.0
2024-03-19,1.18,1.2,1.12,1.14,222984,47.2,48.0,44.8,45.6,5574.6,0.0,1.0
2024-03-20,1.19,1.2,1.1411,1.19,167810,47.6,48.0,45.644,47.6,4195.25,0.0,1.0
2024-03-21,1.2,1.24,1.17,1.24,139551,48.0,49.6,46.8,49.6,3488.775,0.0,1.0
2024-03-22,1.38,1.4,1.14,1.14,661673,55.2,56.0,45.6,45.6,16541.825,0.0,1.0
2024-03-25,1.3,1.35,1.26,1.35,469507,52.0,54.0,50.4,54.0,11737.675,0.0,1.0
2024-03-26,1.03,1.18,1.0,1.18,1851954,41.2,47.2,40.0,47.2,46298.85,0.0,1.0
2024-03-27,1.11,1.12,1.06,1.09,347065,44.4,44.8,42.4,43.6,8676.625,0.0,1.0
2024-03-28,1.12,1.13,1.1,1.12,163193,44.8,45.2,44.0,44.8,4079.825,0.0,1.0
2024-04-01,0.8602,1.1,0.85,0.952,2229458,34.408,44.0,34.0,38.08,55736.45,0.0,1.0
2024-04-02,0.8294,0.9305,0.82,0.8819,730301,33.176,37.22,32.8,35.276,18257.525,0.0,1.0
2024-04-03,0.828,0.8579,0.801,0.85,571233,33.12,34.316,32.04,34.0,14280.825,0.0,1.0
2024-04-04,0.8235,0.845,0.8031,0.845,242941,32.94,33.8,32.124,33.8,6073.525,0.0,1.0
2024-04-05,0.8108,0.823,0.8031,0.82,342719,32.432,32.92,32.124,32.8,8567.975,0.0,1.0
2024-04-08,0.7615,0.839,0.75,0.8375,431030,30.46,33.56,30.0,33.5,10775.75,0.0,1.0
2024-04-09,0.7075,0.77455,0.69,0.7655,1102101,28.3,30.982,27.6,30.62,27552.525,0.0,1.0
2024-04-10,0.7357,0.75,0.66,0.7408,1405883,29.428,30.0,26.4,29.632,35147.075,0.0,1.0
2024-04-11,0.7,0.71,0.65,0.7,1044948,28.0,28.4,26.0,28.0,26123.7,0.0,1.0
2024-04-12,0.7168,0.72,0.6601,0.7,543229,28.672,28.8,26.404,28.0,13580.725,0.0,1.0
2024-04-15,0.6401,0.7,0.63,0.68,654617,25.604,28.0,25.2,27.2,16365.425,0.0,1.0
2024-04-16,0.6394,0.6713,0.62,0.64,253025,25.576,26.852,24.8,25.6,6325.625,0.0,1.0
2024-04-17,0.6214,0.6501,0.61,0.6398,346788,24.856,26.004,24.4,25.592,8669.7,0.0,1.0
2024-04-18,0.6401,0.6649,0.6111,0.64,305857,25.604,26.596,24.444,25.6,7646.425,0.0,1.0
2024-04-19,0.6565,0.6799,0.6305,0.6616,189235,26.26,27.196,25.22,26.464,4730.875,0.0,1.0
2024-04-22,0.6771,0.6789,0.6334,0.6334,176118,27.084,27.156,25.336,25.336,4402.95,0.0,1.0
2024-04-23,0.6368,0.67999,0.618,0.66,423242,25.472,27.1996,24.72,26.4,10581.05,0.0,1.0
2024-04-24,0.613,0.6371,0.5908,0.6174,759134,24.52,25.484,23.632,24.696,18978.35,0.0,1.0
2024-04-25,0.5753,0.623,0.5606,0.6193,636134,23.012,24.92,22.424,24.772,15903.35,0.0,1.0
2024-04-26,0.6116,0.6216,0.5528,0.5614,582908,24.464,24.864,22.112,22.456,14572.7,0.0,1.0
2024-04-29,0.64,0.657501,0.6009,0.6189,339428,25.6,26.30004,24.036,24.756,8485.7,0.0,1.0
2024-04-30,0.6694,0.6694,0.63,0.6514,457440,26.776,26.776,25.2,26.056,11436,0.0,1.0
2024-05-01,0.6721,0.6996,0.6511,0.66,303382,26.884,27.984,26.044,26.4,7584.55,0.0,1.0
2024-05-02,0.6601,0.6859,0.6401,0.67,360110,26.404,27.436,25.604,26.8,9002.75,0.0,1.0
2024-05-03,0.68,0.6926,0.6401,0.6401,201619,27.2,27.704,25.604,25.604,5040.475,0.0,1.0
2024-05-06,0.7183,0.72,0.6807,0.7,232814,28.732,28.8,27.228,28.0,5820.35,0.0,1.0
2024-05-07,0.6826,0.72,0.682,0.72,113612,27.304,28.8,27.28,28.8,2840.3,0.0,1.0
2024-05-08,0.6598,0.6899,0.6598,0.68,153369,26.392,27.596,26.392,27.2,3834.225,0.0,1.0
2024-05-09,0.6851,0.69355,0.6466,0.6598,158354,27.404,27.742,25.864,26.392,3958.85,0.0,1.0
2024-05-10,0.652,0.69,0.643,0.69,123838,26.08,27.6,25.72,27.6,3095.95,0.0,1.0
2024-05-13,0.622,0.6497,0.622,0.631,72109,24.88,25.988,24.88,25.24,1802.725,0.0,1.0
2024-05-14,0.6449,0.651,0.622,0.6327,109254,25.796,26.04,24.88,25.308,2731.35,0.0,1.0
2024-05-15,0.61695,0.66,0.6,0.64,454648,24.678,26.4,24.0,25.6,11366.2,0.0,1.0
2024-05-16,0.6419,0.66,0.609,0.609,622031,25.676,26.4,24.36,24.36,15550.775,0.0,1.0
2024-05-17,0.64,0.68,0.6109,0.655,307573,25.6,27.2,24.436,26.2,7689.325,0.0,1.0
2024-05-20,0.6222,0.6399,0.6102,0.6223,109622,24.888,25.596,24.408,24.892,2740.55,0.0,1.0
2024-05-21,0.6229,0.6481,0.6007,0.62,131410,24.916,25.924,24.028,24.8,3285.25,0.0,1.0
2024-05-22,0.62,0.634797,0.6,0.6028,176397,24.8,25.39188,24.0,24.112,4409.925,0.0,1.0
2024-05-23,0.6049,0.65,0.6,0.63,550103,24.196,26.0,24.0,25.2,13752.575,0.0,1.0
2024-05-24,0.685,0.6897,0.63,0.65,547370,27.4,27.588,25.2,26.0,13684.25,0.0,1.0
2024-05-28,0.719,0.73,0.65,0.6948,1340551,28.76,29.2,26.0,27.792,33513.775,0.0,1.0
2024-05-29,0.69,0.717,0.651,0.687,232163,27.6,28.68,26.04,27.48,5804.075,0.0,1.0
2024-05-30,0.8198,0.85,0.69,0.7154,893312,32.792,34.0,27.6,28.616,22332.8,0.0,1.0
2024-05-31,0.7456,0.84,0.74,0.825,387053,29.824,33.6,29.6,33.0,9676.325,0.0,1.0
2024-06-03,0.734,0.7747,0.73,0.7522,161157,29.36,30.988,29.2,30.088,4028.925,0.0,1.0
2024-06-04,0.69875,0.75,0.681,0.73,255205,27.95,30.0,27.24,29.2,6380.125,0.0,1.0
2024-06-05,0.724,0.7303,0.6902,0.7,118388,28.96,29.212,27.608,28.0,2959.7,0.0,1.0
2024-06-06,0.6965,0.75,0.691,0.7125,310534,27.86,30.0,27.64,28.5,7763.35,0.0,1.0
2024-06-07,0.6576,0.7389,0.655,0.71,267897,26.304,29.556,26.2,28.4,6697.425,0.0,1.0
2024-06-10,0.6646,0.698,0.63,0.68,298960,26.584,27.92,25.2,27.2,7474,0.0,1.0
2024-06-11,0.67985,0.6799,0.6351,0.6476,94318,27.194,27.196,25.404,25.904,2357.95,0.0,1.0
2024-06-12,0.6546,0.679,0.641,0.679,363380,26.184,27.16,25.64,27.16,9084.5,0.0,1.0
2024-06-13,0.68,0.689,0.6508,0.67,205004,27.2,27.56,26.032,26.8,5125.1,0.0,1.0
2024-06-14,0.6679,0.6798,0.651407,0.652,239169,26.716,27.192,26.05628,26.08,5979.225,0.0,1.0
2024-06-17,0.64,0.66,0.63,0.659,196030,25.6,26.4,25.2,26.36,4900.75,0.0,1.0
2024-06-18,0.6162,0.659899,0.6101,0.65,261332,24.648,26.39596,24.404,26.0,6533.3,0.0,1.0
2024-06-20,0.59,0.6196,0.5827,0.6196,422832,23.6,24.784,23.308,24.784,10570.8,0.0,1.0
2024-06-21,0.59,0.605,0.576,0.6,271799,23.6,24.2,23.04,24.0,6794.975,0.0,1.0
2024-06-24,0.61,0.63,0.59,0.59,414565,24.4,25.2,23.6,23.6,10364.125,0.0,1.0
2024-06-25,0.5751,0.623,0.571,0.62,383763,23.004,24.92,22.84,24.8,9594.075,0.0,1.0
2024-06-26,0.561,0.5858,0.555,0.5717,306332,22.44,23.432,22.2,22.868,7658.3,0.0,1.0
2024-06-27,0.57,0.6,0.56,0.5659,103776,22.8,24.0,22.4,22.636,2594.4,0.0,1.0
2024-06-28,0.5699,0.5797,0.5528,0.5629,276846,22.796,23.188,22.112,22.516,6921.15,0.0,1.0
2024-07-01,0.56,0.583879,0.5509,0.566,150671,22.4,23.35516,22.036,22.64,3766.775,0.0,1.0
2024-07-02,0.532,0.57495,0.5228,0.56,394082,21.28,22.998,20.912,22.4,9852.05,0.0,1.0
2024-07-03,0.5299,0.555,0.51,0.5426,299438,21.196,22.2,20.4,21.704,7485.95,0.0,1.0
2024-07-05,0.5466,0.5675,0.5107,0.52,360762,21.864,22.7,20.428,20.8,9019.05,0.0,1.0
2024-07-08,0.5598,0.565,0.5401,0.565,155782,22.392,22.6,21.604,22.6,3894.55,0.0,1.0
2024-07-09,0.5779,0.5849,0.5451,0.56,247898,23.116,23.396,21.804,22.4,6197.45,0.0,1.0
2024-07-10,0.6485,0.65,0.57,0.57,579158,25.94,26.0,22.8,22.8,14478.95,0.0,1.0
2024-07-11,0.6527,0.6687,0.5702,0.6687,463823,26.108,26.748,22.808,26.748,11595.575,0.0,1.0
2024-07-12,0.7137,0.72,0.61,0.6397,475368,28.548,28.8,24.4,25.588,11884.2,0.0,1.0
2024-07-15,0.76,0.78,0.68,0.7261,548128,30.4,31.2,27.2,29.044,13703.2,0.0,1.0
2024-07-16,0.816,0.82,0.7644,0.7743,511155,32.64,32.8,30.576,30.972,12778.875,0.0,1.0
2024-07-17,0.851,0.8605,0.78,0.7901,668905,34.04,34.42,31.2,31.604,16722.625,0.0,1.0
2024-07-18,0.7899,0.8892,0.78,0.88,579639,31.596,35.568,31.2,35.2,14490.975,0.0,1.0
2024-07-19,0.83,0.88,0.781,0.7856,272179,33.2,35.2,31.24,31.424,6804.475,0.0,1.0
2024-07-22,0.8125,0.845,0.76,0.84,267045,32.5,33.8,30.4,33.6,6676.125,0.0,1.0
2024-07-23,0.8104,0.8452,0.8011,0.82,371287,32.416,33.808,32.044,32.8,9282.175,0.0,1.0
2024-07-24,0.8206,0.8389,0.8076,0.81,343706,32.824,33.556,32.304,32.4,8592.65,0.0,1.0
2024-07-25,0.871603,0.88,0.8,0.8206,295017,34.86412,35.2,32.0,32.824,7375.425,0.0,1.0
2024-07-26,0.85,0.89,0.813,0.8734,484652,34.0,35.6,32.52,34.936,12116.3,0.0,1.0
2024-07-29,0.7646,0.85,0.7542,0.85,677588,30.584,34.0,30.168,34.0,16939.7,0.0,1.0
2024-07-30,0.7613,0.8,0.7543,0.7821,332095,30.452,32.0,30.172,31.284,8302.375,0.0,1.0
2024-07-31,0.7854,0.81,0.7507,0.77,86461,31.416,32.4,30.028,30.8,2161.525,0.0,1.0
2024-08-01,0.6949,0.793,0.671,0.7875,369675,27.796,31.72,26.84,31.5,9241.875,0.0,1.0
2024-08-02,0.677,0.7101,0.63,0.71,300319,27.08,28.404,25.2,28.4,7507.975,0.0,1.0
2024-08-05,0.6306,0.676,0.601401,0.65,286414,25.224,27.04,24.05604,26.0,7160.35,0.0,1.0
2024-08-06,0.6907,0.7,0.61,0.6447,141782,27.628,28.0,24.4,25.788,3544.55,0.0,1.0
2024-08-07,0.6365,0.6906,0.6188,0.6745,302966,25.46,27.624,24.752,26.98,7574.15,0.0,1.0
2024-08-08,0.677,0.696,0.632499,0.65,172283,27.08,27.84,25.29996,26.0,4307.075,0.0,1.0
2024-08-09,0.7388,0.739,0.68,0.68,117111,29.552,29.56,27.2,27.2,2927.775,0.0,1.0
2024-08-12,0.79,0.8756,0.7142,0.74,295512,31.6,35.024,28.568,29.6,7387.8,0.0,1.0
2024-08-13,0.77115,0.85,0.7131,0.7993,415708,30.846,34.0,28.524,31.972,10392.7,0.0,1.0
2024-08-14,0.775,0.7999,0.7473,0.7561,325911,31.0,31.996,29.892,30.244,8147.775,0.0,1.0
2024-08-15,0.6783,0.7272,0.65,0.7,752327,27.132,29.088,26.0,28.0,18808.175,0.0,1.0
2024-08-16,0.7385,0.74,0.6777,0.69,230214,29.54,29.6,27.108,27.6,5755.35,0.0,1.0
2024-08-19,0.79,0.8066,0.7401,0.75,203824,31.6,32.264,29.604,30.0,5095.6,0.0,1.0
2024-08-20,0.7455,0.7906,0.74,0.7906,195708,29.82,31.624,29.6,31.624,4892.7,0.0,1.0
2024-08-21,0.74,0.754001,0.7151,0.72,171764,29.6,30.16004,28.604,28.8,4294.1,0.0,1.0
2024-08-22,0.72,0.7665,0.705,0.7665,117322,28.8,30.66,28.2,30.66,2933.05,0.0,1.0
2024-08-23,0.7353,0.7586,0.701,0.701,179733,29.412,30.344,28.04,28.04,4493.325,0.0,1.0
2024-08-26,0.718,0.73,0.69,0.7182,350796,28.72,29.2,27.6,28.728,8769.9,0.0,1.0
2024-08-27,0.6949,0.73,0.69,0.7073,94490,27.796,29.2,27.6,28.292,2362.25,0.0,1.0
2024-08-28,0.646,0.7063,0.6138,0.7,377070,25.84,28.252,24.552,28.0,9426.75,0.0,1.0
2024-08-29,0.6408,0.68,0.629,0.645,162256,25.632,27.2,25.16,25.8,4056.4,0.0,1.0
2024-08-30,0.6469,0.6607,0.6198,0.641,167161,25.876,26.428,24.792,25.64,4179.025,0.0,1.0
2024-09-03,0.6331,0.6607,0.625,0.655,153373,25.324,26.428,25.0,26.2,3834.325,0.0,1.0
2024-09-04,0.6252,0.6599,0.6225,0.6389,103230,25.008,26.396,24.9,25.556,2580.75,0.0,1.0
2024-09-05,0.615,0.6547,0.6051,0.6356,147828,24.6,26.188,24.204,25.424,3695.7,0.0,1.0
2024-09-06,0.6136,0.6397,0.6047,0.61,113661,24.544,25.588,24.188,24.4,2841.525,0.0,1.0
2024-09-09,0.611,0.6383,0.6008,0.617,96402,24.44,25.532,24.032,24.68,2410.05,0.0,1.0
2024-09-10,0.6291,0.66,0.6008,0.61,139474,25.164,26.4,24.032,24.4,3486.85,0.0,1.0
2024-09-11,0.6382,0.648,0.6118,0.63,61655,25.528,25.92,24.472,25.2,1541.375,0.0,1.0
2024-09-12,0.62895,0.6568,0.6153,0.6464,56753,25.158,26.272,24.612,25.856,1418.825,0.0,1.0
2024-09-13,0.6211,0.644,0.6113,0.63,166547,24.844,25.76,24.452,25.2,4163.675,0.0,1.0
2024-09-16,0.639999,0.6499,0.62,0.6289,101138,25.59996,25.996,24.8,25.156,2528.45,0.0,1.0
2024-09-17,0.6198,0.6499,0.615,0.6352,173933,24.792,25.996,24.6,25.408,4348.325,0.0,1.0
2024-09-18,0.62325,0.645,0.61,0.61,74346,24.93,25.8,24.4,24.4,1858.65,0.0,1.0
2024-09-19,0.6508,0.66,0.63,0.6489,153585,26.032,26.4,25.2,25.956,3839.625,0.0,1.0
2024-09-20,0.663,0.67,0.65,0.66,76388,26.52,26.8,26.0,26.4,1909.7,0.0,1.0
2024-09-23,0.6428,0.67,0.63,0.67,102875,25.712,26.8,25.2,26.8,2571.875,0.0,1.0
2024-09-24,0.6522,0.6555,0.637101,0.6498,85801,26.088,26.22,25.48404,25.992,2145.025,0.0,1.0
2024-09-25,0.64,0.669999,0.64,0.641,53575,25.6,26.79996,25.6,25.64,1339.375,0.0,1.0
2024-09-26,0.63,0.664899,0.6268,0.6589,90637,25.2,26.59596,25.072,26.356,2265.925,0.0,1.0
2024-09-27,0.62,0.65,0.62,0.627,145924,24.8,26.0,24.8,25.08,3648.1,0.0,1.0
2024-09-30,0.5361,0.669,0.536,0.65,842482,21.444,26.76,21.44,26.0,21062.05,0.0,1.0
2024-10-01,0.54,0.613,0.54,0.599,344863,21.6,24.52,21.6,23.96,8621.575,0.0,1.0
2024-10-02,0.5235,0.55,0.5,0.55,426528,20.94,22.0,20.0,22.0,10663.2,0.0,1.0
2024-10-03,0.505,0.555,0.505,0.5391,169331,20.2,22.2,20.2,21.564,4233.275,0.0,1.0
2024-10-04,0.46,0.5355,0.4351,0.5355,1712050,18.4,21.42,17.404,21.42,42801.25,0.0,1.0
2024-10-07,0.4785,0.5161,0.47,0.5063,765721,19.14,20.644,18.8,20.252,19143.025,0.0,1.0
2024-10-08,0.469,0.5,0.431,0.484,475596,18.76,20.0,17.24,19.36,11889.9,0.0,1.0
2024-10-09,0.4598,0.5,0.45,0.5,284561,18.392,20.0,18.0,20.0,7114.025,0.0,1.0
2024-10-10,0.465,0.49,0.45,0.4651,135905,18.6,19.6,18.0,18.604,3397.625,0.0,1.0
2024-10-11,0.4875,0.4875,0.4469,0.472,197127,19.5,19.5,17.876,18.88,4928.175,0.0,1.0
2024-10-14,0.4605,0.5,0.44,0.5,349543,18.42,20.0,17.6,20.0,8738.575,0.0,1.0
2024-10-15,0.4376,0.4797,0.425,0.4596,292668,17.504,19.188,17.0,18.384,7316.7,0.0,1.0
2024-10-16,0.47,0.48,0.45,0.453,230565,18.8,19.2,18.0,18.12,5764.125,0.0,1.0
2024-10-17,0.462,0.4988,0.45,0.48,338151,18.48,19.952,18.0,19.2,8453.775,0.0,1.0
2024-10-18,0.4699,0.4878,0.445,0.46,414118,18.796,19.512,17.8,18.4,10352.95,0.0,1.0
2024-10-21,0.471,0.4889,0.439,0.4699,365360,18.84,19.556,17.56,18.796,9134,0.0,1.0
2024-10-22,0.4502,0.471,0.4,0.471,768803,18.008,18.84,16.0,18.84,19220.075,0.0,1.0
2024-10-23,0.4237,0.45,0.4161,0.4468,206453,16.948,18.0,16.644,17.872,5161.325,0.0,1.0
2024-10-24,0.4,0.45,0.39,0.4237,527731,16.0,18.0,15.6,16.948,13193.275,0.0,1.0
2024-10-25,0.405,0.4199,0.3907,0.4,362561,16.2,16.796,15.628,16.0,9064.025,0.0,1.0
2024-10-28,0.4359,0.4489,0.42,0.4331,713996,17.436,17.956,16.8,17.324,17849.9,0.0,1.0
2024-10-29,0.4345,0.44,0.429,0.4325,129252,17.38,17.6,17.16,17.3,3231.3,0.0,1.0
2024-10-30,0.4289,0.45,0.4117,0.44,363902,17.156,18.0,16.468,17.6,9097.55,0.0,1.0
2024-10-31,0.4102,0.4289,0.4004,0.4096,241299,16.408,17.156,16.016,16.384,6032.475,0.0,1.0
2024-11-01,0.4261,0.4286,0.397,0.3996,672886,17.044,17.144,15.88,15.984,16822.15,0.0,1.0
2024-11-04,0.4273,0.445,0.4079,0.4079,336417,17.092,17.8,16.316,16.316,8410.425,0.0,1.0
2024-11-05,0.4391,0.4699,0.42,0.42,563683,17.564,18.796,16.8,16.8,14092.075,0.0,1.0
2024-11-06,0.453,0.47,0.43,0.4529,441254,18.12,18.8,17.2,18.116,11031.35,0.0,1.0
2024-11-07,0.4514,0.4514,0.4294,0.4345,300514,18.056,18.056,17.176,17.38,7512.85,0.0,1.0
2024-11-08,0.4446,0.4549,0.44,0.45,225865,17.784,18.196,17.6,18.0,5646.625,0.0,1.0
2024-11-11,0.445,0.4564,0.43,0.4446,367374,17.8,18.256,17.2,17.784,9184.35,0.0,1.0
2024-11-12,0.4313,0.445,0.4295,0.43,400160,17.252,17.8,17.18,17.2,10004,0.0,1.0
2024-11-13,0.454,0.4564,0.4295,0.4295,404391,18.16,18.256,17.18,17.18,10109.775,0.0,1.0
2024-11-14,0.458,0.4795,0.44,0.451,411499,18.32,19.18,17.6,18.04,10287.475,0.0,1.0
2024-11-15,0.47555,0.48,0.4539,0.48,345836,19.022,19.2,18.156,19.2,8645.9,0.0,1.0
2024-11-18,0.4628,0.49,0.4435,0.49,476265,18.512,19.6,17.74,19.6,11906.625,0.0,1.0
2024-11-19,0.5364,0.55,0.4699,0.47,1015765,21.456,22.0,18.796,18.8,25394.125,0.0,1.0
2024-11-20,0.5452,0.565,0.5206,0.5302,368115,21.808,22.6,20.824,21.208,9202.875,0.0,1.0
2024-11-21,0.32325,0.4344,0.31975,0.4344,10657845,12.93,17.376,12.79,17.376,266446.125,0.0,1.0
2024-11-22,0.2781,0.3233,0.2612,0.32,5968428,11.124,12.932,10.448,12.8,149210.7,0.0,1.0
2024-11-25,0.2717,0.2885,0.25,0.2883,6686683,10.868,11.54,10.0,11.532,167167.075,0.0,1.0
2024-11-26,0.2762,0.3,0.275,0.2985,2175918,11.048,12.0,11.0,11.94,54397.95,0.0,1.0
2024-11-27,0.287,0.29995,0.2719,0.28,1352544,11.48,11.998,10.876,11.2,33813.6,0.0,1.0
2024-11-29,0.3,0.3,0.29,0.3,783630,12.0,12.0,11.6,12.0,19590.75,0.0,1.0
2024-12-02,0.2914,0.299,0.27,0.2975,1410807,11.656,11.96,10.8,11.9,35270.175,0.0,1.0
2024-12-03,0.2805,0.2979,0.2719,0.285,580178,11.22,11.916,10.876,11.4,14504.45,0.0,1.0
2024-12-04,0.2701,0.29,0.261,0.2861,1342200,10.804,11.6,10.44,11.444,33555,0.0,1.0
2024-12-05,0.254,0.2788,0.25,0.27,1162770,10.16,11.152,10.0,10.8,29069.25,0.0,1.0
2024-12-06,0.2497,0.266,0.2307,0.266,1337112,9.988,10.64,9.228,10.64,33427.8,0.0,1.0
2024-12-09,0.2494,0.2655,0.2421,0.255,1380171,9.976,10.62,9.684,10.2,34504.275,0.0,1.0
2024-12-10,0.2386,0.26,0.2341,0.26,1370704,9.544,10.4,9.364,10.4,34267.6,0.0,1.0
2024-12-11,0.237,0.252,0.2219,0.24,1525405,9.48,10.08,8.876,9.6,38135.125,0.0,1.0
2024-12-12,0.225,0.246,0.221,0.24,1032264,9.0,9.84,8.84,9.6,25806.6,0.0,1.0
2024-12-13,0.2249,0.233,0.2107,0.233,973980,8.996,9.32,8.428,9.32,24349.5,0.0,1.0
2024-12-16,0.214,0.225,0.205,0.225,1608063,8.56,9.0,8.2,9.0,40201.575,0.0,1.0
2024-12-17,0.209,0.2175,0.2051,0.2113,791943,8.36,8.7,8.204,8.452,19798.575,0.0,1.0
2024-12-18,0.1952,0.211,0.187,0.21,1466400,7.808,8.44,7.48,8.4,36660,0.0,1.0
2024-12-19,0.202,0.209,0.19,0.192,608715,8.08,8.36,7.6,7.68,15217.875,0.0,1.0
2024-12-20,0.203,0.208,0.197,0.205,921549,8.12,8.32,7.88,8.2,23038.725,0.0,1.0
2024-12-23,0.2228,0.2228,0.205,0.2175,1746584,8.912,8.912,8.2,8.7,43664.6,0.0,1.0
2024-12-24,0.2334,0.2342,0.222,0.222,855695,9.336,9.368,8.88,8.88,21392.375,0.0,1.0
2024-12-26,0.2241,0.2568,0.218,0.25,2142741,8.964,10.272,8.72,10.0,53568.525,0.0,1.0
2024-12-27,0.2216,0.234,0.2063,0.228,1365021,8.864,9.36,8.252,9.12,34125.525,0.0,1.0
2024-12-30,0.2115,0.2255,0.201,0.2187,1538273,8.46,9.02,8.04,8.748,38456.825,0.0,1.0
2024-12-31,0.214,0.22,0.2032,0.21,1393415,8.56,8.8,8.128,8.4,34835.375,0.0,1.0
2025-01-02,0.2556,0.3674,0.2201,0.225,34479610,10.224,14.696,8.804,9.0,861990.25,0.0,1.0
2025-01-03,0.2738,0.31,0.26,0.3,77306023,10.952,12.4,10.4,12.0,1932650.575,0.0,1.0
2025-01-06,0.1619,0.19,0.15,0.1873,44739671,6.476,7.6,6.0,7.492,1118491.775,0.0,1.0
2025-01-07,0.16,0.1625,0.148,0.162,19086306,6.4,6.5,5.92,6.48,477157.65,0.0,1.0
2025-01-08,0.1426,0.162,0.1352,0.162,15129283,5.704,6.48,5.408,6.48,378232.075,0.0,1.0
2025-01-10,0.1429,0.144,0.1353,0.1389,8778252,5.716,5.76,5.412,5.556,219456.3,0.0,1.0
2025-01-13,0.1374,0.15,0.1256,0.15,8692103,5.496,6.0,5.024,6.0,217302.575,0.0,1.0
2025-01-14,0.123,0.1342,0.1153,0.1342,11284836,4.92,5.368,4.612,5.368,282120.9,0.0,1.0
2025-01-15,0.1046,0.1234,0.1025,0.12,11241927,4.184,4.936,4.1,4.8,281048.175,0.0,1.0
2025-01-16,0.1219,0.135,0.099,0.0996,107571344,4.876,5.4,3.96,3.984,2689283.6,0.0,1.0
2025-01-17,0.1015,0.1064,0.0815,0.0979,25882314,4.06,4.256,3.26,3.916,647057.85,0.0,1.0
2025-01-21,0.105,0.1079,0.0956,0.1069,11196910,4.2,4.316,3.824,4.276,279922.75,0.0,1.0
2025-01-22,0.1114,0.1114,0.1001,0.105,5554458,4.456,4.456,4.004,4.2,138861.45,0.0,1.0
2025-01-23,0.1159,0.12,0.105,0.1109,5584177,4.636,4.8,4.2,4.436,139604.425,0.0,1.0
2025-01-24,0.1093,0.1194,0.1011,0.1175,6158259,4.372,4.776,4.044,4.7,153956.475,0.0,1.0
2025-01-27,0.105,0.1086,0.1026,0.107,2383804,4.2,4.344,4.104,4.28,59595.1,0.0,1.0
2025-01-28,0.1093,0.12,0.105563,0.12,2492311,4.372,4.8,4.22252,4.8,62307.775,0.0,1.0
2025-01-29,0.1054,0.1229,0.1,0.12,13956953,4.216,4.916,4.0,4.8,348923.825,0.0,1.0
2025-01-30,3.57,4.44,3.33,4.44,703344,3.57,4.44,3.33,4.44,703344,0.0,0.025
2025-01-31,3.56,3.56,3.2401,3.46,205189,3.56,3.56,3.2401,3.46,205189,0.0,1.0
2025-02-03,3.39,3.7,3.28,3.63,211204,3.39,3.7,3.28,3.63,211204,0.0,1.0
2025-02-04,3.48,3.67,3.3534,3.41,161838,3.48,3.67,3.3534,3.41,161838,0.0,1.0
2025-02-05,3.63,3.665,3.48,3.48,141459,3.63,3.665,3.48,3.48,141459,0.0,1.0
2025-02-06,3.49,3.7355,3.45,3.61,76914,3.49,3.7355,3.45,3.61,76914,0.0,1.0
2025-02-07,3.33,3.49,3.26,3.46,141184,3.33,3.49,3.26,3.46,141184,0.0,1.0
2025-02-10,3.34,3.3873,3.2653,3.36,54844,3.34,3.3873,3.2653,3.36,54844,0.0,1.0
2025-02-11,3.39,3.48,3.34,3.39,64023,3.39,3.48,3.34,3.39,64023,0.0,1.0
2025-02-12,3.52,3.58,3.35,3.36,75526,3.52,3.58,3.35,3.36,75526,0.0,1.0
2025-02-13,3.51,3.54,3.4,3.54,69084,3.51,3.54,3.4,3.54,69084,0.0,1.0
2025-02-14,3.71,3.86,3.44,3.51,110671,3.71,3.86,3.44,3.51,110671,0.0,1.0
2025-02-18,4.11,4.11,3.68,3.83,192418,4.11,4.11,3.68,3.83,192418,0.0,1.0
2025-02-19,3.86,4.17,3.7802,4.12,101479,3.86,4.17,3.7802,4.12,101479,0.0,1.0
2025-02-20,3.88,3.9102,3.705,3.91,55115,3.88,3.9102,3.705,3.91,55115,0.0,1.0
2025-02-21,3.59,3.92,3.5433,3.9,106674,3.59,3.92,3.5433,3.9,106674,0.0,1.0
2025-02-24,3.67,3.8,3.51,3.59,42712,3.67,3.8,3.51,3.59,42712,0.0,1.0
2025-02-25,3.5,3.78,3.295,3.77,55251,3.5,3.78,3.295,3.77,55251,0.0,1.0
2025-02-26,3.46,3.565,3.4112,3.47,29577,3.46,3.565,3.4112,3.47,29577,0.0,1.0
2025-02-27,3.315,3.5299,3.29,3.46,33506,3.315,3.5299,3.29,3.46,33506,0.0,1.0
2025-02-28,3.35,3.42,3.27,3.32,22031,3.35,3.42,3.27,3.32,22031,0.0,1.0
2025-03-03,3.16,3.35,3.11,3.35,60798,3.16,3.35,3.11,3.35,60798,0.0,1.0
2025-03-04,3.07,3.2,2.88,3.02,56800,3.07,3.2,2.88,3.02,56800,0.0,1.0
2025-03-05,3.21,3.29,3.0601,3.1367,33373,3.21,3.29,3.0601,3.1367,33373,0.0,1.0
2025-03-06,3.2,3.26,3.12,3.18,13561,3.2,3.26,3.12,3.18,13561,0.0,1.0
2025-03-07,3.18,3.2,3.1,3.2,24519,3.18,3.2,3.1,3.2,24519,0.0,1.0
2025-03-10,3.15,3.22,3.02,3.14,38240,3.15,3.22,3.02,3.14,38240,0.0,1.0
2025-03-11,3.15,3.15,3.01,3.06,32093,3.15,3.15,3.01,3.06,32093,0.0,1.0
2025-03-12,3.21,3.2986,3.08,3.08,21002,3.21,3.2986,3.08,3.08,21002,0.0,1.0
2025-03-13,3.05,3.18,3.01,3.1,18649,3.05,3.18,3.01,3.1,18649,0.0,1.0
2025-03-14,3.16,3.18,3.03,3.03,22771,3.16,3.18,3.03,3.03,22771,0.0,1.0
2025-03-17,3.22,3.29,3.115,3.23,34460,3.22,3.29,3.115,3.23,34460,0.0,1.0
2025-03-18,3.18,3.2889,3.13,3.13,13495,3.18,3.2889,3.13,3.13,13495,0.0,1.0
2025-03-19,3.39,3.39,3.1411,3.22,24623,3.39,3.39,3.1411,3.22,24623,0.0,1.0
2025-03-20,3.42,3.49,3.2682,3.3,11562,3.42,3.49,3.2682,3.3,11562,0.0,1.0
2025-03-21,3.58,3.61,3.2864,3.39,20221,3.58,3.61,3.2864,3.39,20221,0.0,1.0
2025-03-24,3.42,3.55,3.4,3.46,23400,3.42,3.55,3.4,3.46,23400,0.0,1.0
2025-03-25,3.34,3.45,3.23,3.42,15952,3.34,3.45,3.23,3.42,15952,0.0,1.0
2025-03-26,3.17,3.34,3.15,3.33,19767,3.17,3.34,3.15,3.33,19767,0.0,1.0
2025-03-27,3.19,3.33,3.1325,3.18,16974,3.19,3.33,3.1325,3.18,16974,0.0,1.0
2025-03-28,3.05,3.2305,3.01,3.19,27900,3.05,3.2305,3.01,3.19,27900,0.0,1.0
2025-03-31,2.96,3.18,2.935,3.18,53813,2.96,3.18,2.935,3.18,53813,0.0,1.0
2025-04-01,2.92,3.1295,2.85,3.06,69021,2.92,3.1295,2.85,3.06,69021,0.0,1.0
2025-04-02,3.1,3.12,2.85,2.86,30214,3.1,3.12,2.85,2.86,30214,0.0,1.0
2025-04-03,2.94,2.99,2.91,2.98,22012,2.94,2.99,2.91,2.98,22012,0.0,1.0
2025-04-04,2.65,2.9,2.5819,2.84,55819,2.65,2.9,2.5819,2.84,55819,0.0,1.0
2025-04-07,2.52,2.665,2.44,2.63,56599,2.52,2.665,2.44,2.63,56599,0.0,1.0
2025-04-08,2.47,2.62,2.3001,2.62,38176,2.47,2.62,2.3001,2.62,38176,0.0,1.0
2025-04-09,2.6365,2.72,2.32,2.47,40931,2.6365,2.72,2.32,2.47,40931,0.0,1.0
2025-04-10,2.43,2.6999,2.352,2.65,11281,2.43,2.6999,2.352,2.65,11281,0.0,1.0
2025-04-11,2.75,2.76,2.5,2.5,24555,2.75,2.76,2.5,2.5,24555,0.0,1.0
2025-04-14,2.89,2.9,2.7737,2.87,17803,2.89,2.9,2.7737,2.87,17803,0.0,1.0
2025-04-15,2.8202,2.98,2.801,2.9,13090,2.8202,2.98,2.801,2.9,13090,0.0,1.0
2025-04-16,2.746,2.9507,2.74,2.875,57826,2.746,2.9507,2.74,2.875,57826,0.0,1.0
2025-04-17,2.88,2.88,2.7363,2.75,8953,2.88,2.88,2.7363,2.75,8953,0.0,1.0
2025-04-21,2.9,2.94,2.8,2.82,14948,2.9,2.94,2.8,2.82,14948,0.0,1.0
2025-04-22,2.9,2.95,2.84,2.95,13488,2.9,2.95,2.84,2.95,13488,0.0,1.0
2025-04-23,3.0,3.09,2.8679,2.89,17041,3.0,3.09,2.8679,2.89,17041,0.0,1.0
2025-04-24,3.0021,3.0737,2.9267,3.0,14135,3.0021,3.0737,2.9267,3.0,14135,0.0,1.0
2025-04-25,3.22,3.28,3.055,3.055,34558,3.22,3.28,3.055,3.055,34558,0.0,1.0
2025-04-28,3.185,3.28,3.08,3.28,11334,3.185,3.28,3.08,3.28,11334,0.0,1.0
2025-04-29,3.22,3.3,3.1594,3.24,10657,3.22,3.3,3.1594,3.24,10657,0.0,1.0
2025-04-30,3.47,3.49,3.18,3.18,40415,3.47,3.49,3.18,3.18,40415,0.0,1.0
2025-05-01,3.435,3.49,3.3,3.48,14791,3.435,3.49,3.3,3.48,14791,0.0,1.0
2025-05-02,3.44,3.4852,3.3,3.47,14625,3.44,3.4852,3.3,3.47,14625,0.0,1.0
2025-05-05,3.25,3.43,3.2406,3.43,18435,3.25,3.43,3.2406,3.43,18435,0.0,1.0
2025-05-06,3.28,3.3,3.13,3.3,23780,3.28,3.3,3.13,3.3,23780,0.0,1.0
2025-05-07,3.16,3.22,3.1414,3.1414,8931,3.16,3.22,3.1414,3.1414,8931,0.0,1.0
2025-05-08,3.1566,3.2818,3.129,3.27,11459,3.1566,3.2818,3.129,3.27,11459,0.0,1.0
2025-05-09,3.17,3.3499,3.1332,3.16,6278,3.17,3.3499,3.1332,3.16,6278,0.0,1.0
2025-05-12,3.09,3.1607,3.01,3.15,15146,3.09,3.1607,3.01,3.15,15146,0.0,1.0
2025-05-13,3.19,3.24,3.1106,3.15,11368,3.19,3.24,3.1106,3.15,11368,0.0,1.0
2025-05-14,3.09,3.25,3.08,3.2,11417,3.09,3.25,3.08,3.2,11417,0.0,1.0
2025-05-15,3.0921,3.16,3.0106,3.09,12858,3.0921,3.16,3.0106,3.09,12858,0.0,1.0
2025-05-16,3.24,3.26,3.0602,3.24,15534,3.24,3.26,3.0602,3.24,15534,0.0,1.0
2025-05-19,3.2692,3.2898,3.07,3.07,12757,3.2692,3.2898,3.07,3.07,12757,0.0,1.0
2025-05-20,3.64,3.68,3.1912,3.27,89635,3.64,3.68,3.1912,3.27,89635,0.0,1.0
2025-05-21,3.63,3.66,3.45,3.6,29068,3.63,3.66,3.45,3.6,29068,0.0,1.0
2025-05-22,3.8,3.97,3.32,3.62,83930,3.8,3.97,3.32,3.62,83930,0.0,1.0
2025-05-23,3.66,3.7748,3.4201,3.7,25273,3.66,3.7748,3.4201,3.7,25273,0.0,1.0
2025-05-27,3.68,3.86,3.43,3.62,45107,3.68,3.86,3.43,3.62,45107,0.0,1.0
2025-05-28,3.79,3.87,3.63,3.87,19295,3.79,3.87,3.63,3.87,19295,0.0,1.0
2025-05-29,3.7909,3.99,3.76,3.82,46337,3.7909,3.99,3.76,3.82,46337,0.0,1.0
2025-05-30,5.25,7.7699,4.9,5.87,36539061,5.25,7.7699,4.9,5.87,36539061,0.0,1.0
2025-06-02,4.1,5.23,4.05,5.16,734870,4.1,5.23,4.05,5.16,734870,0.0,1.0
2025-06-03,4.22,4.47,3.8821,4.03,336613,4.22,4.47,3.8821,4.03,336613,0.0,1.0
2025-06-04,4.655,4.73,4.0,4.06,269140,4.655,4.73,4.0,4.06,269140,0.0,1.0
2025-06-05,5.27,5.5,4.49,4.65,274697,5.27,5.5,4.49,4.65,274697,0.0,1.0
2025-06-06,5.74,6.4499,5.08,5.17,969512,5.74,6.4499,5.08,5.17,969512,0.0,1.0
2025-06-09,5.93,6.32,5.92,6.32,590537,5.93,6.32,5.92,6.32,590537,0.0,1.0
2025-06-10,5.82,6.59,5.7,5.72,414038,5.82,6.59,5.7,5.72,414038,0.0,1.0
2025-06-11,5.44,5.936,5.3,5.54,258338,5.44,5.936,5.3,5.54,258338,0.0,1.0
2025-06-12,5.29,5.3974,5.1,5.11,145854,5.29,5.3974,5.1,5.11,145854,0.0,1.0
2025-06-13,4.69,5.2665,4.5264,5.18,166126,4.69,5.2665,4.5264,5.18,166126,0.0,1.0
2025-06-16,4.67,5.0506,4.5409,4.85,93878,4.67,5.0506,4.5409,4.85,93878,0.0,1.0
2025-06-17,4.42,4.93,4.34,4.63,207112,4.42,4.93,4.34,4.63,207112,0.0,1.0
2025-06-18,4.57,4.65,4.41,4.41,56733,4.57,4.65,4.41,4.41,56733,0.0,1.0
2025-06-20,4.24,4.6671,4.15,4.62,91266,4.24,4.6671,4.15,4.62,91266,0.0,1.0
2025-06-23,4.0,4.23,3.79,4.23,148977,4.0,4.23,3.79,4.23,148977,0.0,1.0
2025-06-24,4.44,4.6,4.01,4.07,113191,4.44,4.6,4.01,4.07,113191,0.0,1.0
2025-06-25,4.485,4.615,4.33,4.56,51126,4.485,4.615,4.33,4.56,51126,0.0,1.0
2025-06-26,4.4,4.55,4.2493,4.55,54334,4.4,4.55,4.2493,4.55,54334,0.0,1.0
2025-06-27,4.43,4.6383,4.202,4.4,52310,4.43,4.6383,4.202,4.4,52310,0.0,1.0
2025-06-30,4.57,4.64,4.35,4.48,31244,4.57,4.64,4.35,4.48,31244,0.0,1.0
2025-07-01,4.53,4.57,4.4099,4.57,20453,4.53,4.57,4.4099,4.57,20453,0.0,1.0
2025-07-02,4.61,4.64,4.3505,4.53,35816,4.61,4.64,4.3505,4.53,35816,0.0,1.0
2025-07-03,4.49,4.63,4.39,4.62,36037,4.49,4.63,4.39,4.62,36037,0.0,1.0
2025-07-07,4.32,4.6245,4.05,4.48,53669,4.32,4.6245,4.05,4.48,53669,0.0,1.0
2025-07-08,4.325,4.3882,4.1401,4.25,28938,4.325,4.3882,4.1401,4.25,28938,0.0,1.0
2025-07-09,4.92,4.92,4.28,4.28,69222,4.92,4.92,4.28,4.28,69222,0.0,1.0
2025-07-10,4.88,5.0632,4.74,4.91,55824,4.88,5.0632,4.74,4.91,55824,0.0,1.0
2025-07-11,4.7,4.9149,4.63,4.86,41411,4.7,4.9149,4.63,4.86,41411,0.0,1.0
2025-07-14,4.7,4.8551,4.4,4.6,36514,4.7,4.8551,4.4,4.6,36514,0.0,1.0
2025-07-15,4.52,4.7175,4.5101,4.58,22029,4.52,4.7175,4.5101,4.58,22029,0.0,1.0
2025-07-16,4.6,4.6982,4.4702,4.6982,19077,4.6,4.6982,4.4702,4.6982,19077,0.0,1.0
2025-07-17,4.65,4.74,4.55,4.59,12978,4.65,4.74,4.55,4.59,12978,0.0,1.0
2025-07-18,4.47,4.6946,4.46,4.6,24116,4.47,4.6946,4.46,4.6,24116,0.0,1.0
2025-07-21,4.36,4.48,4.25,4.45,34548,4.36,4.48,4.25,4.45,34548,0.0,1.0
2025-07-22,4.49,4.4991,4.25,4.42,55418,4.49,4.4991,4.25,4.42,55418,0.0,1.0
2025-07-23,4.56,4.749,4.45,4.51,41034,4.56,4.749,4.45,4.51,41034,0.0,1.0
2025-07-24,4.51,4.58,4.4335,4.56,26021,4.51,4.58,4.4335,4.56,26021,0.0,1.0
2025-07-25,4.25,4.69,4.2,4.51,29791,4.25,4.69,4.2,4.51,29791,0.0,1.0
2025-07-28,4.16,4.38,4.04,4.3,43795,4.16,4.38,4.04,4.3,43795,0.0,1.0
2025-07-29,4.13,4.31,4.03,4.31,23039,4.13,4.31,4.03,4.31,23039,0.0,1.0
2025-07-30,4.01,4.32,3.96,4.2,49017,4.01,4.32,3.96,4.2,49017,0.0,1.0
2025-07-31,3.98,4.08,3.8,4.02,21389,3.98,4.08,3.8,4.02,21389,0.0,1.0
2025-08-01,3.87,3.9699,3.71,3.85,17850,3.87,3.9699,3.71,3.85,17850,0.0,1.0
2025-08-04,3.84,4.01,3.84,3.87,23020,3.84,4.01,3.84,3.87,23020,0.0,1.0
2025-08-05,3.89,4.17,3.86,3.86,62906,3.89,4.17,3.86,3.86,62906,0.0,1.0
2025-08-06,3.89,3.9299,3.69,3.9,102028,3.89,3.9299,3.69,3.9,102028,0.0,1.0
2025-08-07,3.65,3.9183,3.5201,3.9,36161,3.65,3.9183,3.5201,3.9,36161,0.0,1.0
2025-08-08,3.56,3.63,3.3488,3.63,48594,3.56,3.63,3.3488,3.63,48594,0.0,1.0
2025-08-11,3.72,3.7599,3.6,3.64,30460,3.72,3.7599,3.6,3.64,30460,0.0,1.0
2025-08-12,3.75,3.85,3.58,3.75,18943,3.75,3.85,3.58,3.75,18943,0.0,1.0
2025-08-13,3.94,3.94,3.66,3.81,70419,3.94,3.94,3.66,3.81,70419,0.0,1.0
2025-08-14,3.77,3.94,3.58,3.85,53421,3.77,3.94,3.58,3.85,53421,0.0,1.0
2025-08-15,3.71,3.81,3.62,3.65,19357,3.71,3.81,3.62,3.65,19357,0.0,1.0
2025-08-18,3.83,3.83,3.68,3.76,14966,3.83,3.83,3.68,3.76,14966,0.0,1.0
2025-08-19,3.74,3.94,3.7,3.83,57130,3.74,3.94,3.7,3.83,57130,0.0,1.0
2025-08-20,3.7,3.95,3.5001,3.95,28815,3.7,3.95,3.5001,3.95,28815,0.0,1.0
2025-08-21,3.59,3.6907,3.55,3.63,13456,3.59,3.6907,3.55,3.63,13456,0.0,1.0
2025-08-22,3.74,3.92,3.52,3.52,51310,3.74,3.92,3.52,3.52,51310,0.0,1.0
2025-08-25,3.85,3.88,3.7,3.86,28850,3.85,3.88,3.7,3.86,28850,0.0,1.0
2025-08-26,3.61,3.85,3.46,3.85,80457,3.61,3.85,3.46,3.85,80457,0.0,1.0
2025-08-27,3.68,3.81,3.62,3.7,20331,3.68,3.81,3.62,3.7,20331,0.0,1.0
2025-08-28,3.65,3.77,3.5553,3.77,23400,3.65,3.77,3.5553,3.77,23400,0.0,1.0
2025-08-29,3.79,3.79,3.5832,3.6407,7910,3.79,3.79,3.5832,3.6407,7910,0.0,1.0
2025-09-02,3.75,3.75,3.5,3.75,30041,3.75,3.75,3.5,3.75,30041,0.0,1.0
2025-09-03,3.63,3.735,3.57,3.66,9725,3.63,3.735,3.57,3.66,9725,0.0,1.0
2025-09-04,3.55,3.69,3.4205,3.64,37256,3.55,3.69,3.4205,3.64,37256,0.0,1.0
2025-09-05,3.67,3.69,3.46,3.55,8257,3.67,3.69,3.46,3.55,8257,0.0,1.0
2025-09-08,3.64,3.69,3.5431,3.67,24164,3.64,3.69,3.5431,3.67,24164,0.0,1.0
2025-09-09,3.65,3.65,3.54,3.54,26158,3.65,3.65,3.54,3.54,26158,0.0,1.0
2025-09-10,4.24,4.36,3.645,3.65,149441,4.24,4.36,3.645,3.65,149441,0.0,1.0
2025-09-11,4.01,4.08,3.8148,3.98,23625,4.01,4.08,3.8148,3.98,23625,0.0,1.0
2025-09-12,4.04,4.11,3.87,4.02,16584,4.04,4.11,3.87,4.02,16584,0.0,1.0
2025-09-15,3.75,4.03,3.68,4.03,43425,3.75,4.03,3.68,4.03,43425,0.0,1.0
2025-09-16,3.89,3.9476,3.7164,3.87,12048,3.89,3.9476,3.7164,3.87,12048,0.0,1.0
2025-09-17,3.76,3.89,3.6762,3.6762,20677,3.76,3.89,3.6762,3.6762,20677,0.0,1.0
2025-09-18,3.87,3.89,3.75,3.75,16250,3.87,3.89,3.75,3.75,16250,0.0,1.0
2025-09-19,3.76,3.89,3.74,3.87,18811,3.76,3.89,3.74,3.87,18811,0.0,1.0
2025-09-22,3.87,3.88,3.79,3.85,19943,3.87,3.88,3.79,3.85,19943,0.0,1.0
2025-09-23,3.74,3.89,3.72,3.89,17573,3.74,3.89,3.72,3.89,17573,0.0,1.0
2025-09-24,3.78,3.8786,3.68,3.74,10836,3.78,3.8786,3.68,3.74,10836,0.0,1.0
2025-09-25,3.79,3.82,3.55,3.75,34073,3.79,3.82,3.55,3.75,34073,0.0,1.0
2025-09-26,3.84,3.86,3.65,3.66,26984,3.84,3.86,3.65,3.66,26984,0.0,1.0
2025-09-29,3.76,4.02,3.75,4.01,481373,3.76,4.02,3.75,4.01,481373,0.0,1.0
2025-09-30,3.78,4.25,3.57,3.87,72575,3.78,4.25,3.57,3.87,72575,0.0,1.0
2025-10-01,3.87,3.88,3.7005,3.78,15268,3.87,3.88,3.7005,3.78,15268,0.0,1.0
2025-10-02,3.9,4.1248,3.73,3.92,24130,3.9,4.1248,3.73,3.92,24130,0.0,1.0
2025-10-03,4.0,4.06,3.8,3.9,24819,4.0,4.06,3.8,3.9,24819,0.0,1.0
2025-10-06,4.22,4.34,4.0,4.0,58127,4.22,4.34,4.0,4.0,58127,0.0,1.0
2025-10-07,4.44,4.56,4.0401,4.45,82720,4.44,4.56,4.0401,4.45,82720,0.0,1.0
2025-10-08,4.4,4.54,4.3306,4.52,39475,4.4,4.54,4.3306,4.52,39475,0.0,1.0
2025-10-09,4.18,4.5,4.18,4.5,24859,4.18,4.5,4.18,4.5,24859,0.0,1.0
2025-10-10,3.91,4.16,3.7544,4.12,19223,3.91,4.16,3.7544,4.12,19223,0.0,1.0
2025-10-13,3.85,4.145,3.7,3.89,20353,3.85,4.145,3.7,3.89,20353,0.0,1.0
2025-10-14,4.02,4.02,3.74,3.74,12384,4.02,4.02,3.74,3.74,12384,0.0,1.0
2025-10-15,3.84,4.0879,3.82,4.05,28809,3.84,4.0879,3.82,4.05,28809,0.0,1.0
2025-10-16,3.82,4.068,3.8,4.0,11642,3.82,4.068,3.8,4.0,11642,0.0,1.0
2025-10-17,3.73,3.8693,3.71,3.82,11100,3.73,3.8693,3.71,3.82,11100,0.0,1.0
2025-10-20,3.74,3.8292,3.6476,3.73,47422,3.74,3.8292,3.6476,3.73,47422,0.0,1.0
2025-10-21,3.65,3.85,3.6355,3.77,10179,3.65,3.85,3.6355,3.77,10179,0.0,1.0
2025-10-22,3.7,3.78,3.51,3.78,27522,3.7,3.78,3.51,3.78,27522,0.0,1.0
2025-10-23,3.66,3.72,3.5516,3.675,27247,3.66,3.72,3.5516,3.675,27247,0.0,1.0
2025-10-24,3.72,3.788,3.62,3.6227,15940,3.72,3.788,3.62,3.6227,15940,0.0,1.0
2025-10-27,3.76,3.9,3.6354,3.86,48288,3.76,3.9,3.6354,3.86,48288,0.0,1.0
2025-10-28,3.68,3.88,3.65,3.67,21040,3.68,3.88,3.65,3.67,21040,0.0,1.0
2025-10-29,3.5,3.77,3.5,3.6496,28437,3.5,3.77,3.5,3.6496,28437,0.0,1.0
2025-10-30,3.45,3.75,3.45,3.54,33349,3.45,3.75,3.45,3.54,33349,0.0,1.0
2025-10-31,3.47,3.56,3.3401,3.4,29608,3.47,3.56,3.3401,3.4,29608,0.0,1.0
2025-11-03,3.47,3.56,3.35,3.56,23354,3.47,3.56,3.35,3.56,23354,0.0,1.0
2025-11-04,3.3,3.54,3.3,3.41,16877,3.3,3.54,3.3,3.41,16877,0.0,1.0
2025-11-05,3.48,3.5,3.3355,3.4,10931,3.48,3.5,3.3355,3.4,10931,0.0,1.0
2025-11-06,3.33,3.49,3.307,3.49,6454,3.33,3.49,3.307,3.49,6454,0.0,1.0
2025-11-07,3.27,3.425,3.1,3.33,36383,3.27,3.425,3.1,3.33,36383,0.0,1.0
2025-11-10,3.44,3.49,3.27,3.34,24914,3.44,3.49,3.27,3.34,24914,0.0,1.0
2025-11-11,3.34,3.52,3.312,3.46,11824,3.34,3.52,3.312,3.46,11824,0.0,1.0
2025-11-12,3.48,3.48,3.36,3.4,9952,3.48,3.48,3.36,3.4,9952,0.0,1.0
2025-11-13,3.47,3.5024,3.421,3.45,28720,3.47,3.5024,3.421,3.45,28720,0.0,1.0
2025-11-14,3.23,3.45,3.23,3.4,31303,3.23,3.45,3.23,3.4,31303,0.0,1.0
2025-11-17,3.39,3.44,3.2501,3.29,30930,3.39,3.44,3.2501,3.29,30930,0.0,1.0
2025-11-18,3.21,3.36,3.14,3.36,17974,3.21,3.36,3.14,3.36,17974,0.0,1.0
2025-11-19,3.33,3.44,3.14,3.44,42047,3.33,3.44,3.14,3.44,42047,0.0,1.0
2025-11-20,3.38,3.53,3.2214,3.34,24631,3.38,3.53,3.2214,3.34,24631,0.0,1.0
2025-11-21,3.25,3.4677,3.2,3.2,19173,3.25,3.4677,3.2,3.2,19173,0.0,1.0
2025-11-24,3.5,3.5,3.3,3.43,52433,3.5,3.5,3.3,3.43,52433,0.0,1.0
2025-11-25,3.55,3.864,3.38,3.5,83253,3.55,3.864,3.38,3.5,83253,0.0,1.0
2025-11-26,3.445,3.58,3.3639,3.54,19778,3.445,3.58,3.3639,3.54,19778,0.0,1.0