date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-05-08,0.8,0.8,0.7725,0.8,52500,10.4,10.4,10.0425,10.4,4038.46153846154,0.0,1.0
2012-05-09,0.81,0.81,0.81,0.81,80120,10.53,10.53,10.53,10.53,6163.07692307692,0.0,1.0
2012-05-10,0.86,1.0,0.82,0.85,102000,11.18,13.0,10.66,11.05,7846.15384615385,0.0,1.0
2012-05-11,0.905,0.95,0.855,0.86,115727,11.765,12.35,11.115,11.18,8902.07692307692,0.0,1.0
2012-05-14,1.01,1.06,0.96,1.06,359608,13.13,13.78,12.48,13.78,27662.1538461538,0.0,1.0
2012-05-15,0.98,1.03,0.96,1.03,119581,12.74,13.39,12.48,13.39,9198.53846153846,0.0,1.0
2012-05-16,1.04,1.04,0.96,1.0,164940,13.52,13.52,12.48,13.0,12687.6923076923,0.0,1.0
2012-05-17,1.07,1.12,1.04,1.06,248115,13.91,14.56,13.52,13.78,19085.7692307692,0.0,1.0
2012-05-18,1.08,1.13,1.07,1.07,201268,14.04,14.69,13.91,13.91,15482.1538461538,0.0,1.0
2012-05-21,1.06,1.14,1.0,1.13,282791,13.78,14.82,13.0,14.69,21753.1538461538,0.0,1.0
2012-05-22,0.995,1.08,0.91,1.08,170354,12.935,14.04,11.83,14.04,13104.1538461538,0.0,1.0
2012-05-23,0.999,1.02,0.96,1.0,198112,12.987,13.26,12.48,13.0,15239.3846153846,0.0,1.0
2012-05-24,1.01,1.01,0.985,1.01,257595,13.13,13.13,12.805,13.13,19815,0.0,1.0
2012-05-25,1.06,1.06,0.9625,1.0,279426,13.78,13.78,12.5125,13.0,21494.3076923077,0.0,1.0
2012-05-29,1.125,1.18,0.97,1.17,1173858,14.625,15.34,12.61,15.21,90296.7692307692,0.0,1.0
2012-05-30,1.16,1.16,0.99,1.11,1192553,15.08,15.08,12.87,14.43,91734.8461538461,0.0,1.0
2012-05-31,0.94,1.18,0.915,1.18,2089224,12.22,15.34,11.895,15.34,160709.538461538,0.0,1.0
2012-06-01,0.92,0.989,0.91,0.98,806000,11.96,12.857,11.83,12.74,62000,0.0,1.0
2012-06-04,0.73,0.97,0.61,0.94,1445798,9.49,12.61,7.93,12.22,111215.230769231,0.0,1.0
2012-06-05,0.49,0.74,0.4,0.739,1567247,6.37,9.62,5.2,9.607,120557.461538462,0.0,1.0
2012-06-06,0.625,0.63,0.5,0.501,862570,8.125,8.19,6.5,6.513,66351.5384615385,0.0,1.0
2012-06-07,0.72,0.73,0.63,0.651,1145994,9.36,9.49,8.19,8.463,88153.3846153846,0.0,1.0
2012-06-08,0.81,0.84,0.72,0.74,1116245,10.53,10.92,9.36,9.62,85865,0.0,1.0
2012-06-11,0.931,0.94,0.85,0.85,1669947,12.103,12.22,11.05,11.05,128457.461538462,0.0,1.0
2012-06-12,0.765,0.95,0.751,0.95,1408776,9.945,12.35,9.763,12.35,108367.384615385,0.0,1.0
2012-06-13,0.68,0.79,0.64,0.765,875666,8.84,10.27,8.32,9.945,67358.9230769231,0.0,1.0
2012-06-14,0.64,0.69,0.57,0.66,557033,8.32,8.97,7.41,8.58,42848.6923076923,0.0,1.0
2012-06-15,0.639,0.66,0.6002,0.625,264770,8.307,8.58,7.8026,8.125,20366.9230769231,0.0,1.0
2012-06-18,0.61,0.6389,0.55,0.61,373180,7.93,8.3057,7.15,7.93,28706.1538461538,0.0,1.0
2012-06-19,0.56,0.595,0.54,0.585,531400,7.28,7.735,7.02,7.605,40876.9230769231,0.0,1.0
2012-06-20,0.57,0.57,0.5,0.52,242141,7.41,7.41,6.5,6.76,18626.2307692308,0.0,1.0
2012-06-21,0.55,0.58,0.53,0.55,125015,7.15,7.54,6.89,7.15,9616.53846153846,0.0,1.0
2012-06-22,0.5011,0.55,0.5,0.535,184609,6.5143,7.15,6.5,6.955,14200.6923076923,0.0,1.0
2012-06-25,0.4502,0.5011,0.44,0.495,451335,5.8526,6.5143,5.72,6.435,34718.0769230769,0.0,1.0
2012-06-26,0.55,0.55,0.44,0.44,139708,7.15,7.15,5.72,5.72,10746.7692307692,0.0,1.0
2012-06-27,0.5398,0.585,0.501,0.57,195856,7.0174,7.605,6.513,7.41,15065.8461538462,0.0,1.0
2012-06-28,0.51,0.55,0.5,0.507,75411,6.63,7.15,6.5,6.591,5800.84615384615,0.0,1.0
2012-06-29,0.54,0.55,0.5,0.51,101021,7.02,7.15,6.5,6.63,7770.84615384615,0.0,1.0
2012-07-02,0.545,0.55,0.505,0.54,41765,7.085,7.15,6.565,7.02,3212.69230769231,0.0,1.0
2012-07-03,0.51,0.555,0.51,0.51,38532,6.63,7.215,6.63,6.63,2964,0.0,1.0
2012-07-05,0.59,0.59,0.51,0.51,100559,7.67,7.67,6.63,6.63,7735.30769230769,0.0,1.0
2012-07-06,0.59,0.6,0.58,0.59,97881,7.67,7.8,7.54,7.67,7529.30769230769,0.0,1.0
2012-07-09,0.57,0.62,0.57,0.59,56250,7.41,8.06,7.41,7.67,4326.92307692308,0.0,1.0
2012-07-10,0.575,0.6,0.53,0.6,93208,7.475,7.8,6.89,7.8,7169.84615384615,0.0,1.0
2012-07-11,0.62,0.62,0.57,0.575,74309,8.06,8.06,7.41,7.475,5716.07692307692,0.0,1.0
2012-07-12,0.62,0.62,0.59,0.59,84220,8.06,8.06,7.67,7.67,6478.46153846154,0.0,1.0
2012-07-13,0.68,0.68,0.62,0.62,75041,8.84,8.84,8.06,8.06,5772.38461538462,0.0,1.0
2012-07-16,0.6501,0.685,0.64,0.68,91434,8.4513,8.905,8.32,8.84,7033.38461538462,0.0,1.0
2012-07-17,0.68,0.72,0.64,0.6501,88259,8.84,9.36,8.32,8.4513,6789.15384615385,0.0,1.0
2012-07-18,0.69,0.72,0.6501,0.68,53400,8.97,9.36,8.4513,8.84,4107.69230769231,0.0,1.0
2012-07-19,0.695,0.715,0.65,0.71,54230,9.035,9.295,8.45,9.23,4171.53846153846,0.0,1.0
2012-07-20,0.71,0.73,0.652,0.695,125982,9.23,9.49,8.476,9.035,9690.92307692308,0.0,1.0
2012-07-23,0.675,0.71,0.63,0.69,67757,8.775,9.23,8.19,8.97,5212.07692307692,0.0,1.0
2012-07-24,0.665,0.69,0.602,0.68,55145,8.645,8.97,7.826,8.84,4241.92307692308,0.0,1.0
2012-07-25,0.63,0.665,0.6,0.665,18676,8.19,8.645,7.8,8.645,1436.61538461538,0.0,1.0
2012-07-26,0.6,0.64,0.6,0.605,71294,7.8,8.32,7.8,7.865,5484.15384615385,0.0,1.0
2012-07-27,0.53,0.63,0.505,0.51,97178,6.89,8.19,6.565,6.63,7475.23076923077,0.0,1.0
2012-07-30,0.52,0.55,0.51,0.52,64050,6.76,7.15,6.63,6.76,4926.92307692308,0.0,1.0
2012-07-31,0.48,0.51,0.48,0.51,94215,6.24,6.63,6.24,6.63,7247.30769230769,0.0,1.0
2012-08-01,0.505,0.505,0.44,0.44,60848,6.565,6.565,5.72,5.72,4680.61538461538,0.0,1.0
2012-08-02,0.54,0.54,0.5,0.505,37472,7.02,7.02,6.5,6.565,2882.46153846154,0.0,1.0
2012-08-03,0.51,0.57,0.502,0.55,14830,6.63,7.41,6.526,7.15,1140.76923076923,0.0,1.0
2012-08-06,0.52,0.56,0.48,0.49,67397,6.76,7.28,6.24,6.37,5184.38461538462,0.0,1.0
2012-08-07,0.5,0.568,0.44,0.44,12957,6.5,7.384,5.72,5.72,996.692307692308,0.0,1.0
2012-08-08,0.54,0.55,0.48,0.5,15266,7.02,7.15,6.24,6.5,1174.30769230769,0.0,1.0
2012-08-09,0.5001,0.54,0.45,0.54,24230,6.5013,7.02,5.85,7.02,1863.84615384615,0.0,1.0
2012-08-10,0.495,0.5001,0.49,0.5001,17550,6.435,6.5013,6.37,6.5013,1350,0.0,1.0
2012-08-13,0.49,0.5,0.49,0.495,30716,6.37,6.5,6.37,6.435,2362.76923076923,0.0,1.0
2012-08-14,0.51,0.515,0.49,0.49,11627,6.63,6.695,6.37,6.37,894.384615384615,0.0,1.0
2012-08-15,0.5,0.51,0.45,0.45,39875,6.5,6.63,5.85,5.85,3067.30769230769,0.0,1.0
2012-08-16,0.49,0.5,0.45,0.45,15482,6.37,6.5,5.85,5.85,1190.92307692308,0.0,1.0
2012-08-17,0.46,0.48,0.45,0.45,65365,5.98,6.24,5.85,5.85,5028.07692307692,0.0,1.0
2012-08-20,0.43,0.46,0.43,0.45,99825,5.59,5.98,5.59,5.85,7678.84615384615,0.0,1.0
2012-08-21,0.42,0.45,0.42,0.425,80991,5.46,5.85,5.46,5.525,6230.07692307692,0.0,1.0
2012-08-22,0.46,0.46,0.4,0.4,60477,5.98,5.98,5.2,5.2,4652.07692307692,0.0,1.0
2012-08-23,0.4696,0.4696,0.402,0.43,48750,6.1048,6.1048,5.226,5.59,3750,0.0,1.0
2012-08-24,0.43,0.47,0.41,0.459,39390,5.59,6.11,5.33,5.967,3030,0.0,1.0
2012-08-27,0.4,0.48,0.39,0.39,101645,5.2,6.24,5.07,5.07,7818.84615384615,0.0,1.0
2012-08-28,0.302,0.445,0.302,0.445,200199,3.926,5.785,3.926,5.785,15399.9230769231,0.0,1.0
2012-08-29,0.372,0.45,0.3001,0.3001,275959,4.836,5.85,3.9013,3.9013,21227.6153846154,0.0,1.0
2012-08-30,0.49,0.495,0.42,0.449,117692,6.37,6.435,5.46,5.837,9053.23076923077,0.0,1.0
2012-08-31,0.45,0.495,0.45,0.495,97400,5.85,6.435,5.85,6.435,7492.30769230769,0.0,1.0
2012-09-04,0.46,0.495,0.46,0.46,61101,5.98,6.435,5.98,5.98,4700.07692307692,0.0,1.0
2012-09-05,0.47,0.495,0.46,0.495,14610,6.11,6.435,5.98,6.435,1123.84615384615,0.0,1.0
2012-09-06,0.495,0.5,0.46,0.47,45545,6.435,6.5,5.98,6.11,3503.46153846154,0.0,1.0
2012-09-07,0.5,0.53,0.4801,0.5,93205,6.5,6.89,6.2413,6.5,7169.61538461538,0.0,1.0
2012-09-10,0.54,0.54,0.5,0.5,74040,7.02,7.02,6.5,6.5,5695.38461538462,0.0,1.0
2012-09-11,0.59,0.59,0.48,0.48,102459,7.67,7.67,6.24,6.24,7881.46153846154,0.0,1.0
2012-09-12,0.56,0.59,0.53,0.59,62182,7.28,7.67,6.89,7.67,4783.23076923077,0.0,1.0
2012-09-13,0.56,0.58,0.56,0.56,23830,7.28,7.54,7.28,7.28,1833.07692307692,0.0,1.0
2012-09-14,0.54,0.56,0.535,0.56,31888,7.02,7.28,6.955,7.28,2452.92307692308,0.0,1.0
2012-09-17,0.485,0.53,0.485,0.515,68098,6.305,6.89,6.305,6.695,5238.30769230769,0.0,1.0
2012-09-18,0.5199,0.535,0.485,0.485,12350,6.7587,6.955,6.305,6.305,950,0.0,1.0
2012-09-19,0.5,0.5199,0.49,0.5199,19023,6.5,6.7587,6.37,6.7587,1463.30769230769,0.0,1.0
2012-09-20,0.511,0.54,0.49,0.49,23752,6.643,7.02,6.37,6.37,1827.07692307692,0.0,1.0
2012-09-21,0.48,0.511,0.475,0.5,62172,6.24,6.643,6.175,6.5,4782.46153846154,0.0,1.0
2012-09-24,0.465,0.49,0.445,0.48,28009,6.045,6.37,5.785,6.24,2154.53846153846,0.0,1.0
2012-09-25,0.465,0.48,0.445,0.445,26550,6.045,6.24,5.785,5.785,2042.30769230769,0.0,1.0
2012-09-26,0.49,0.49,0.46,0.47,22070,6.37,6.37,5.98,6.11,1697.69230769231,0.0,1.0
2012-09-27,0.48,0.49,0.47,0.47,13813,6.24,6.37,6.11,6.11,1062.53846153846,0.0,1.0
2012-09-28,0.48,0.4901,0.48,0.48,27687,6.24,6.3713,6.24,6.24,2129.76923076923,0.0,1.0
2012-10-01,0.455,0.495,0.45,0.4901,12705,5.915,6.435,5.85,6.3713,977.307692307692,0.0,1.0
2012-10-02,0.47,0.49,0.45,0.45,15282,6.11,6.37,5.85,5.85,1175.53846153846,0.0,1.0
2012-10-03,0.54,0.55,0.45,0.48,135880,7.02,7.15,5.85,6.24,10452.3076923077,0.0,1.0
2012-10-04,0.529,0.549,0.5,0.549,14377,6.877,7.137,6.5,7.137,1105.92307692308,0.0,1.0
2012-10-05,0.539,0.56,0.539,0.551,66841,7.007,7.28,7.007,7.163,5141.61538461538,0.0,1.0
2012-10-08,0.502,0.554,0.455,0.455,3826,6.526,7.202,5.915,5.915,294.307692307692,0.0,1.0
2012-10-09,0.51,0.53,0.5,0.5,12067,6.63,6.89,6.5,6.5,928.230769230769,0.0,1.0
2012-10-10,0.53,0.55,0.5,0.5,26822,6.89,7.15,6.5,6.5,2063.23076923077,0.0,1.0
2012-10-11,0.5,0.55,0.48,0.55,31471,6.5,7.15,6.24,7.15,2420.84615384615,0.0,1.0
2012-10-12,0.5,0.5,0.455,0.455,2650,6.5,6.5,5.915,5.915,203.846153846154,0.0,1.0
2012-10-15,0.4811,0.5,0.48,0.5,26500,6.2543,6.5,6.24,6.5,2038.46153846154,0.0,1.0
2012-10-16,0.49,0.534,0.4811,0.4811,8567,6.37,6.942,6.2543,6.2543,659,0.0,1.0
2012-10-17,0.485,0.525,0.485,0.525,4550,6.305,6.825,6.305,6.825,350,0.0,1.0
2012-10-18,0.52,0.52,0.4811,0.49,9150,6.76,6.76,6.2543,6.37,703.846153846154,0.0,1.0
2012-10-19,0.5,0.5199,0.4811,0.5199,2115,6.5,6.7587,6.2543,6.7587,162.692307692308,0.0,1.0
2012-10-22,0.51,0.517,0.46,0.4811,36485,6.63,6.721,5.98,6.2543,2806.53846153846,0.0,1.0
2012-10-23,0.49,0.49,0.47,0.47,25675,6.37,6.37,6.11,6.11,1975,0.0,1.0
2012-10-24,0.534,0.534,0.47,0.47,77705,6.942,6.942,6.11,6.11,5977.30769230769,0.0,1.0
2012-10-25,0.515,0.535,0.48,0.48,49245,6.695,6.955,6.24,6.24,3788.07692307692,0.0,1.0
2012-10-26,0.548,0.548,0.46,0.46,37135,7.124,7.124,5.98,5.98,2856.53846153846,0.0,1.0
2012-10-31,0.55,0.55,0.48,0.54,15103,7.15,7.15,6.24,7.02,1161.76923076923,0.0,1.0
2012-11-01,0.54,0.565,0.52,0.55,28085,7.02,7.345,6.76,7.15,2160.38461538462,0.0,1.0
2012-11-02,0.48,0.58,0.455,0.455,60495,6.24,7.54,5.915,5.915,4653.46153846154,0.0,1.0
2012-11-05,0.51,0.53,0.48,0.48,27190,6.63,6.89,6.24,6.24,2091.53846153846,0.0,1.0
2012-11-06,0.49,0.53,0.49,0.49,1150,6.37,6.89,6.37,6.37,88.4615384615385,0.0,1.0
2012-11-07,0.505,0.519,0.47,0.49,20896,6.565,6.747,6.11,6.37,1607.38461538462,0.0,1.0
2012-11-08,0.5,0.505,0.47,0.47,4000,6.5,6.565,6.11,6.11,307.692307692308,0.0,1.0
2012-11-09,0.49,0.5,0.47,0.48,13706,6.37,6.5,6.11,6.24,1054.30769230769,0.0,1.0
2012-11-12,0.47,0.49,0.47,0.47,13454,6.11,6.37,6.11,6.11,1034.92307692308,0.0,1.0
2012-11-13,0.5,0.52,0.475,0.475,130353,6.5,6.76,6.175,6.175,10027.1538461538,0.0,1.0
2012-11-14,0.49,0.515,0.47,0.5,33200,6.37,6.695,6.11,6.5,2553.84615384615,0.0,1.0
2012-11-15,0.51,0.51,0.47,0.47,17479,6.63,6.63,6.11,6.11,1344.53846153846,0.0,1.0
2012-11-16,0.5,0.52,0.4501,0.47,33675,6.5,6.76,5.8513,6.11,2590.38461538462,0.0,1.0
2012-11-19,0.5,0.5,0.4601,0.4601,4475,6.5,6.5,5.9813,5.9813,344.230769230769,0.0,1.0
2012-11-20,0.48,0.48,0.45,0.4501,26454,6.24,6.24,5.85,5.8513,2034.92307692308,0.0,1.0
2012-11-21,0.47,0.47,0.45,0.45,31164,6.11,6.11,5.85,5.85,2397.23076923077,0.0,1.0
2012-11-23,0.451,0.451,0.45,0.45,1930,5.863,5.863,5.85,5.85,148.461538461538,0.0,1.0
2012-11-26,0.5,0.5,0.455,0.455,21850,6.5,6.5,5.915,5.915,1680.76923076923,0.0,1.0
2012-11-27,0.46,0.5,0.46,0.5,14550,5.98,6.5,5.98,6.5,1119.23076923077,0.0,1.0
2012-11-28,0.46,0.499,0.45,0.46,34680,5.98,6.487,5.85,5.98,2667.69230769231,0.0,1.0
2012-11-29,0.46,0.5,0.451,0.5,3121,5.98,6.5,5.863,6.5,240.076923076923,0.0,1.0
2012-11-30,0.459,0.495,0.45,0.45,33995,5.967,6.435,5.85,5.85,2615,0.0,1.0
2012-12-03,0.47,0.47,0.451,0.451,35260,6.11,6.11,5.863,5.863,2712.30769230769,0.0,1.0
2012-12-04,0.48,0.48,0.45,0.451,38268,6.24,6.24,5.85,5.863,2943.69230769231,0.0,1.0
2012-12-05,0.49,0.495,0.46,0.46,22595,6.37,6.435,5.98,5.98,1738.07692307692,0.0,1.0
2012-12-06,0.47,0.495,0.47,0.49,19105,6.11,6.435,6.11,6.37,1469.61538461538,0.0,1.0
2012-12-07,0.49,0.49,0.465,0.49,30604,6.37,6.37,6.045,6.37,2354.15384615385,0.0,1.0
2012-12-10,0.46,0.48,0.45,0.48,31560,5.98,6.24,5.85,6.24,2427.69230769231,0.0,1.0
2012-12-11,0.49,0.5,0.45,0.46,56630,6.37,6.5,5.85,5.98,4356.15384615385,0.0,1.0
2012-12-12,0.5,0.51,0.46,0.49,25500,6.5,6.63,5.98,6.37,1961.53846153846,0.0,1.0
2012-12-13,0.47,0.5,0.47,0.47,18219,6.11,6.5,6.11,6.11,1401.46153846154,0.0,1.0
2012-12-14,0.4601,0.5,0.4601,0.47,14528,5.9813,6.5,5.9813,6.11,1117.53846153846,0.0,1.0
2012-12-17,0.4601,0.475,0.4601,0.4601,17502,5.9813,6.175,5.9813,5.9813,1346.30769230769,0.0,1.0
2012-12-18,0.4949,0.4949,0.4601,0.465,14700,6.4337,6.4337,5.9813,6.045,1130.76923076923,0.0,1.0
2012-12-19,0.48,0.4899,0.4603,0.4603,16200,6.24,6.3687,5.9839,5.9839,1246.15384615385,0.0,1.0
2012-12-20,0.451,0.465,0.451,0.4601,38665,5.863,6.045,5.863,5.9813,2974.23076923077,0.0,1.0
2012-12-21,0.44,0.46,0.4399,0.451,101062,5.72,5.98,5.7187,5.863,7774,0.0,1.0
2012-12-24,0.44,0.4599,0.36,0.36,21170,5.72,5.9787,4.68,4.68,1628.46153846154,0.0,1.0
2012-12-26,0.44,0.44,0.44,0.44,6100,5.72,5.72,5.72,5.72,469.230769230769,0.0,1.0
2012-12-27,0.4,0.46,0.385,0.42,44253,5.2,5.98,5.005,5.46,3404.07692307692,0.0,1.0
2012-12-28,0.443,0.4499,0.3701,0.3701,34444,5.759,5.8487,4.8113,4.8113,2649.53846153846,0.0,1.0
2012-12-31,0.385,0.42,0.3701,0.3701,57422,5.005,5.46,4.8113,4.8113,4417.07692307692,0.0,1.0
2013-01-02,0.41,0.443,0.38,0.38,17925,5.33,5.759,4.94,4.94,1378.84615384615,0.0,1.0
2013-01-03,0.4,0.418,0.3852,0.4026,33961,5.2,5.434,5.0076,5.2338,2612.38461538462,0.0,1.0
2013-01-04,0.41,0.41,0.38,0.38,6250,5.33,5.33,4.94,4.94,480.769230769231,0.0,1.0
2013-01-07,0.385,0.41,0.38,0.41,41838,5.005,5.33,4.94,5.33,3218.30769230769,0.0,1.0
2013-01-08,0.385,0.4,0.385,0.385,12496,5.005,5.2,5.005,5.005,961.230769230769,0.0,1.0
2013-01-09,0.39,0.398,0.38,0.38,15157,5.07,5.174,4.94,4.94,1165.92307692308,0.0,1.0
2013-01-10,0.395,0.395,0.39,0.39,20845,5.135,5.135,5.07,5.07,1603.46153846154,0.0,1.0
2013-01-11,0.395,0.395,0.39,0.395,15634,5.135,5.135,5.07,5.135,1202.61538461538,0.0,1.0
2013-01-14,0.38,0.395,0.36,0.39,40687,4.94,5.135,4.68,5.07,3129.76923076923,0.0,1.0
2013-01-15,0.37,0.38,0.35,0.35,12886,4.81,4.94,4.55,4.55,991.230769230769,0.0,1.0
2013-01-16,0.361,0.37,0.33,0.36,56865,4.693,4.81,4.29,4.68,4374.23076923077,0.0,1.0
2013-01-17,0.345,0.37,0.34,0.37,33123,4.485,4.81,4.42,4.81,2547.92307692308,0.0,1.0
2013-01-18,0.36,0.36,0.34,0.36,25823,4.68,4.68,4.42,4.68,1986.38461538462,0.0,1.0
2013-01-22,0.34,0.36,0.33,0.33,23425,4.42,4.68,4.29,4.29,1801.92307692308,0.0,1.0
2013-01-23,0.34,0.34,0.331,0.34,35195,4.42,4.42,4.303,4.42,2707.30769230769,0.0,1.0
2013-01-24,0.316,0.331,0.31,0.331,42500,4.108,4.303,4.03,4.303,3269.23076923077,0.0,1.0
2013-01-25,0.28,0.329,0.215,0.3041,142470,3.64,4.277,2.795,3.9533,10959.2307692308,0.0,1.0
2013-01-28,0.3,0.3199,0.2355,0.255,128738,3.9,4.1587,3.0615,3.315,9902.92307692308,0.0,1.0
2013-01-29,0.295,0.31,0.28,0.29,42109,3.835,4.03,3.64,3.77,3239.15384615385,0.0,1.0
2013-01-30,0.3199,0.32,0.29,0.29,12275,4.1587,4.16,3.77,3.77,944.230769230769,0.0,1.0
2013-01-31,0.32,0.33,0.3199,0.3199,41765,4.16,4.29,4.1587,4.1587,3212.69230769231,0.0,1.0
2013-02-01,0.33,0.33,0.3,0.32,62048,4.29,4.29,3.9,4.16,4772.92307692308,0.0,1.0
2013-02-04,0.335,0.335,0.32,0.33,16915,4.355,4.355,4.16,4.29,1301.15384615385,0.0,1.0
2013-02-05,0.31,0.335,0.3,0.335,20340,4.03,4.355,3.9,4.355,1564.61538461538,0.0,1.0
2013-02-06,0.31,0.31,0.2643,0.31,12907,4.03,4.03,3.4359,4.03,992.846153846154,0.0,1.0
2013-02-07,0.32,0.32,0.2643,0.2643,11915,4.16,4.16,3.4359,3.4359,916.538461538462,0.0,1.0
2013-02-08,0.3098,0.32,0.271,0.2722,24745,4.0274,4.16,3.523,3.5386,1903.46153846154,0.0,1.0
2013-02-11,0.3079,0.3079,0.2502,0.3,27075,4.0027,4.0027,3.2526,3.9,2082.69230769231,0.0,1.0
2013-02-12,0.3079,0.3079,0.2502,0.3,0,4.0027,4.0027,3.2526,3.9,0,0.0,1.0
2013-02-13,0.2712,0.2799,0.2601,0.2601,21534,3.5256,3.6387,3.3813,3.3813,1656.46153846154,0.0,1.0
2013-02-14,0.28,0.28,0.2712,0.2712,14901,3.64,3.64,3.5256,3.5256,1146.23076923077,0.0,1.0
2013-02-15,0.28,0.28,0.26,0.26,19693,3.64,3.64,3.38,3.38,1514.84615384615,0.0,1.0
2013-02-19,0.25,0.28,0.25,0.26,39262,3.25,3.64,3.25,3.38,3020.15384615385,0.0,1.0
2013-02-20,0.2605,0.34,0.25,0.25,21774,3.3865,4.42,3.25,3.25,1674.92307692308,0.0,1.0
2013-02-21,0.307,0.3078,0.2604,0.2604,4301,3.991,4.0014,3.3852,3.3852,330.846153846154,0.0,1.0
2013-02-22,0.27,0.31,0.24,0.2604,105687,3.51,4.03,3.12,3.3852,8129.76923076923,0.0,1.0
2013-02-25,0.24,0.27,0.24,0.24,80023,3.12,3.51,3.12,3.12,6155.61538461538,0.0,1.0
2013-02-26,0.2899,0.2899,0.24,0.241,10000,3.7687,3.7687,3.12,3.133,769.230769230769,0.0,1.0
2013-02-27,0.28,0.29,0.2501,0.29,29252,3.64,3.77,3.2513,3.77,2250.15384615385,0.0,1.0
2013-02-28,0.2501,0.288,0.2501,0.28,10200,3.2513,3.744,3.2513,3.64,784.615384615385,0.0,1.0
2013-03-01,0.2562,0.3,0.2504,0.288,5575,3.3306,3.9,3.2552,3.744,428.846153846154,0.0,1.0
2013-03-04,0.29,0.29,0.2561,0.2561,5550,3.77,3.77,3.3293,3.3293,426.923076923077,0.0,1.0
2013-03-05,0.29,0.29,0.2562,0.2563,6700,3.77,3.77,3.3306,3.3319,515.384615384615,0.0,1.0
2013-03-06,0.288,0.288,0.24,0.26,4155,3.744,3.744,3.12,3.38,319.615384615385,0.0,1.0
2013-03-07,0.277,0.29,0.2401,0.29,39844,3.601,3.77,3.1213,3.77,3064.92307692308,0.0,1.0
2013-03-08,0.285,0.285,0.245,0.245,42233,3.705,3.705,3.185,3.185,3248.69230769231,0.0,1.0
2013-03-11,0.31,0.31,0.28,0.28,59665,4.03,4.03,3.64,3.64,4589.61538461538,0.0,1.0
2013-03-12,0.305,0.335,0.3,0.3,84701,3.965,4.355,3.9,3.9,6515.46153846154,0.0,1.0
2013-03-13,0.31,0.31,0.3,0.31,34800,4.03,4.03,3.9,4.03,2676.92307692308,0.0,1.0
2013-03-14,0.33,0.33,0.3,0.3,20750,4.29,4.29,3.9,3.9,1596.15384615385,0.0,1.0
2013-03-15,0.32,0.33,0.3,0.33,18200,4.16,4.29,3.9,4.29,1400,0.0,1.0
2013-03-18,0.32,0.32,0.3,0.32,8950,4.16,4.16,3.9,4.16,688.461538461538,0.0,1.0
2013-03-19,0.32,0.32,0.25,0.25,90946,4.16,4.16,3.25,3.25,6995.84615384615,0.0,1.0
2013-03-20,0.32,0.32,0.32,0.32,750,4.16,4.16,4.16,4.16,57.6923076923077,0.0,1.0
2013-03-21,0.3,0.3,0.2745,0.2745,10739,3.9,3.9,3.5685,3.5685,826.076923076923,0.0,1.0
2013-03-22,0.28,0.3,0.28,0.285,8250,3.64,3.9,3.64,3.705,634.615384615385,0.0,1.0
2013-03-25,0.32,0.32,0.28,0.28,53223,4.16,4.16,3.64,3.64,4094.07692307692,0.0,1.0
2013-03-26,0.32,0.32,0.28,0.31,19682,4.16,4.16,3.64,4.03,1514,0.0,1.0
2013-03-27,0.3,0.32,0.28,0.32,23029,3.9,4.16,3.64,4.16,1771.46153846154,0.0,1.0
2013-03-28,0.3,0.3,0.28,0.3,1600,3.9,3.9,3.64,3.9,123.076923076923,0.0,1.0
2013-04-01,0.3,0.3,0.25,0.3,67505,3.9,3.9,3.25,3.9,5192.69230769231,0.0,1.0
2013-04-02,0.3,0.3,0.277,0.3,6100,3.9,3.9,3.601,3.9,469.230769230769,0.0,1.0
2013-04-03,0.277,0.3,0.27,0.27,23670,3.601,3.9,3.51,3.51,1820.76923076923,0.0,1.0
2013-04-04,0.3,0.3,0.277,0.277,4383,3.9,3.9,3.601,3.601,337.153846153846,0.0,1.0
2013-04-05,0.275,0.32,0.275,0.315,29406,3.575,4.16,3.575,4.095,2262,0.0,1.0
2013-04-08,0.26,0.28,0.25,0.25,156183,3.38,3.64,3.25,3.25,12014.0769230769,0.0,1.0
2013-04-09,0.2551,0.27,0.2551,0.26,22320,3.3163,3.51,3.3163,3.38,1716.92307692308,0.0,1.0
2013-04-10,0.2551,0.26,0.2551,0.26,26461,3.3163,3.38,3.3163,3.38,2035.46153846154,0.0,1.0
2013-04-11,0.2551,0.27,0.2551,0.27,7400,3.3163,3.51,3.3163,3.51,569.230769230769,0.0,1.0
2013-04-12,0.29,0.29,0.2551,0.27,9400,3.77,3.77,3.3163,3.51,723.076923076923,0.0,1.0
2013-04-15,0.26,0.28,0.24,0.24,19425,3.38,3.64,3.12,3.12,1494.23076923077,0.0,1.0
2013-04-16,0.2551,0.3,0.245,0.245,5163,3.3163,3.9,3.185,3.185,397.153846153846,0.0,1.0
2013-04-17,0.2551,0.276,0.25,0.25,20386,3.3163,3.588,3.25,3.25,1568.15384615385,0.0,1.0
2013-04-18,0.285,0.285,0.24,0.24,5565,3.705,3.705,3.12,3.12,428.076923076923,0.0,1.0
2013-04-19,0.25,0.284,0.24,0.24,19375,3.25,3.692,3.12,3.12,1490.38461538462,0.0,1.0
2013-04-22,0.25,0.29,0.24,0.24,40562,3.25,3.77,3.12,3.12,3120.15384615385,0.0,1.0
2013-04-23,0.24,0.252,0.24,0.25,15625,3.12,3.276,3.12,3.25,1201.92307692308,0.0,1.0
2013-04-24,0.24,0.25,0.225,0.24,94918,3.12,3.25,2.925,3.12,7301.38461538461,0.0,1.0
2013-04-25,0.24,0.25,0.225,0.24,0,3.12,3.25,2.925,3.12,0,0.0,1.0
2013-04-26,0.25,0.269,0.25,0.26,23603,3.25,3.497,3.25,3.38,1815.61538461538,0.0,1.0
2013-04-29,0.22,0.285,0.22,0.285,28225,2.86,3.705,2.86,3.705,2171.15384615385,0.0,1.0
2013-04-30,0.28,0.28,0.22,0.23,66700,3.64,3.64,2.86,2.99,5130.76923076923,0.0,1.0
2013-05-01,0.3,0.3,0.265,0.28,95665,3.9,3.9,3.445,3.64,7358.84615384615,0.0,1.0
2013-05-02,0.3,0.32,0.26,0.3,48582,3.9,4.16,3.38,3.9,3737.07692307692,0.0,1.0
2013-05-03,0.32,0.33,0.32,0.32,13222,4.16,4.29,4.16,4.16,1017.07692307692,0.0,1.0
2013-05-06,0.33,0.33,0.3,0.32,2800,4.29,4.29,3.9,4.16,215.384615384615,0.0,1.0
2013-05-07,0.3,0.3,0.3,0.3,3700,3.9,3.9,3.9,3.9,284.615384615385,0.0,1.0
2013-05-08,0.33,0.33,0.33,0.33,1000,4.29,4.29,4.29,4.29,76.9230769230769,0.0,1.0
2013-05-09,0.3,0.33,0.3,0.33,10300,3.9,4.29,3.9,4.29,792.307692307692,0.0,1.0
2013-05-10,0.262,0.3,0.262,0.3,11400,3.406,3.9,3.406,3.9,876.923076923077,0.0,1.0
2013-05-13,0.28,0.28,0.2527,0.2621,2233,3.64,3.64,3.2851,3.4073,171.769230769231,0.0,1.0
2013-05-14,0.265,0.29,0.265,0.28,18950,3.445,3.77,3.445,3.64,1457.69230769231,0.0,1.0
2013-05-15,0.265,0.28,0.265,0.28,11900,3.445,3.64,3.445,3.64,915.384615384615,0.0,1.0
2013-05-16,0.2521,0.265,0.2521,0.265,28750,3.2773,3.445,3.2773,3.445,2211.53846153846,0.0,1.0
2013-05-17,0.2529,0.29,0.2521,0.2521,6300,3.2877,3.77,3.2773,3.2773,484.615384615385,0.0,1.0
2013-05-20,0.25,0.29,0.25,0.2521,35386,3.25,3.77,3.25,3.2773,2722,0.0,1.0
2013-05-21,0.29,0.29,0.24,0.241,37385,3.77,3.77,3.12,3.133,2875.76923076923,0.0,1.0
2013-05-22,0.2411,0.28,0.24,0.24,50583,3.1343,3.64,3.12,3.12,3891,0.0,1.0
2013-05-23,0.2749,0.2749,0.2749,0.2749,260,3.5737,3.5737,3.5737,3.5737,20,0.0,1.0
2013-05-24,0.2589,0.2589,0.2589,0.2589,749,3.3657,3.3657,3.3657,3.3657,57.6153846153846,0.0,1.0
2013-05-28,0.275,0.275,0.23,0.24,53841,3.575,3.575,2.99,3.12,4141.61538461538,0.0,1.0
2013-05-29,0.275,0.275,0.2401,0.2401,1380,3.575,3.575,3.1213,3.1213,106.153846153846,0.0,1.0
2013-05-30,0.2401,0.275,0.2201,0.2748,22300,3.1213,3.575,2.8613,3.5724,1715.38461538462,0.0,1.0
2013-05-31,0.2742,0.2745,0.2402,0.2745,27150,3.5646,3.5685,3.1226,3.5685,2088.46153846154,0.0,1.0
2013-06-03,0.3,0.3,0.2403,0.2403,22400,3.9,3.9,3.1239,3.1239,1723.07692307692,0.0,1.0
2013-06-04,0.3,0.3,0.3,0.3,300,3.9,3.9,3.9,3.9,23.0769230769231,0.0,1.0
2013-06-05,0.312,0.312,0.261,0.28,30799,4.056,4.056,3.393,3.64,2369.15384615385,0.0,1.0
2013-06-06,0.3,0.32,0.27,0.29,14625,3.9,4.16,3.51,3.77,1125,0.0,1.0
2013-06-07,0.31,0.32,0.2501,0.31,30329,4.03,4.16,3.2513,4.03,2333,0.0,1.0
2013-06-10,0.33,0.33,0.32,0.32,13100,4.29,4.29,4.16,4.16,1007.69230769231,0.0,1.0
2013-06-11,0.3,0.32,0.273,0.32,9199,3.9,4.16,3.549,4.16,707.615384615385,0.0,1.0
2013-06-12,0.2801,0.2801,0.28,0.28,8000,3.6413,3.6413,3.64,3.64,615.384615384615,0.0,1.0
2013-06-13,0.3289,0.3299,0.2801,0.2801,3947,4.2757,4.2887,3.6413,3.6413,303.615384615385,0.0,1.0
2013-06-14,0.3,0.3289,0.3,0.3289,8300,3.9,4.2757,3.9,4.2757,638.461538461538,0.0,1.0
2013-06-17,0.32,0.32,0.2901,0.3,7406,4.16,4.16,3.7713,3.9,569.692307692308,0.0,1.0
2013-06-18,0.28,0.32,0.28,0.32,4500,3.64,4.16,3.64,4.16,346.153846153846,0.0,1.0
2013-06-19,0.31,0.31,0.28,0.28,7886,4.03,4.03,3.64,3.64,606.615384615385,0.0,1.0
2013-06-20,0.31,0.31,0.2601,0.2601,11295,4.03,4.03,3.3813,3.3813,868.846153846154,0.0,1.0
2013-06-21,0.3,0.318,0.3,0.31,10750,3.9,4.134,3.9,4.03,826.923076923077,0.0,1.0
2013-06-24,0.31,0.33,0.3099,0.3099,10585,4.03,4.29,4.0287,4.0287,814.230769230769,0.0,1.0
2013-06-25,0.31,0.31,0.31,0.31,2500,4.03,4.03,4.03,4.03,192.307692307692,0.0,1.0
2013-06-26,0.3,0.3,0.3,0.3,2500,3.9,3.9,3.9,3.9,192.307692307692,0.0,1.0
2013-06-27,0.3,0.3,0.3,0.3,1500,3.9,3.9,3.9,3.9,115.384615384615,0.0,1.0
2013-06-28,0.36,0.38,0.3,0.33,163240,4.68,4.94,3.9,4.29,12556.9230769231,0.0,1.0
2013-07-01,0.495,0.495,0.33,0.33,74075,6.435,6.435,4.29,4.29,5698.07692307692,0.0,1.0
2013-07-02,0.45,0.545,0.375,0.5,126103,5.85,7.085,4.875,6.5,9700.23076923077,0.0,1.0
2013-07-03,0.48,0.48,0.45,0.455,20775,6.24,6.24,5.85,5.915,1598.07692307692,0.0,1.0
2013-07-05,0.4,0.5,0.38,0.38,39500,5.2,6.5,4.94,4.94,3038.46153846154,0.0,1.0
2013-07-08,0.38,0.499,0.38,0.499,45615,4.94,6.487,4.94,6.487,3508.84615384615,0.0,1.0
2013-07-09,0.44,0.519,0.375,0.519,11800,5.72,6.747,4.875,6.747,907.692307692308,0.0,1.0
2013-07-10,0.4581,0.519,0.4,0.519,23463,5.9553,6.747,5.2,6.747,1804.84615384615,0.0,1.0
2013-07-11,0.4581,0.5,0.41,0.5,14750,5.9553,6.5,5.33,6.5,1134.61538461538,0.0,1.0
2013-07-12,0.41,0.41,0.41,0.41,1000,5.33,5.33,5.33,5.33,76.9230769230769,0.0,1.0
2013-07-15,0.43,0.44,0.41,0.41,34430,5.59,5.72,5.33,5.33,2648.46153846154,0.0,1.0
2013-07-16,0.4331,0.49,0.43,0.43,13125,5.6303,6.37,5.59,5.59,1009.61538461538,0.0,1.0
2013-07-17,0.4799,0.4799,0.4331,0.4331,13104,6.2387,6.2387,5.6303,5.6303,1008,0.0,1.0
2013-07-18,0.41,0.45,0.41,0.4332,27602,5.33,5.85,5.33,5.6316,2123.23076923077,0.0,1.0
2013-07-19,0.4757,0.4779,0.45,0.4779,50465,6.1841,6.2127,5.85,6.2127,3881.92307692308,0.0,1.0
2013-07-22,0.4758,0.49,0.3852,0.49,18099,6.1854,6.37,5.0076,6.37,1392.23076923077,0.0,1.0
2013-07-23,0.45,0.4757,0.4001,0.41,15950,5.85,6.1841,5.2013,5.33,1226.92307692308,0.0,1.0
2013-07-24,0.4499,0.4499,0.375,0.4399,8050,5.8487,5.8487,4.875,5.7187,619.230769230769,0.0,1.0
2013-07-25,0.4496,0.4499,0.38,0.38,18432,5.8448,5.8487,4.94,4.94,1417.84615384615,0.0,1.0
2013-07-26,0.4494,0.4494,0.405,0.405,2300,5.8422,5.8422,5.265,5.265,176.923076923077,0.0,1.0
2013-07-29,0.3901,0.4494,0.3801,0.405,3207,5.0713,5.8422,4.9413,5.265,246.692307692308,0.0,1.0
2013-07-30,0.4099,0.418,0.39,0.3901,27788,5.3287,5.434,5.07,5.0713,2137.53846153846,0.0,1.0
2013-07-31,0.4099,0.4099,0.391,0.4099,20700,5.3287,5.3287,5.083,5.3287,1592.30769230769,0.0,1.0
2013-08-01,0.41,0.41,0.375,0.391,8300,5.33,5.33,4.875,5.083,638.461538461538,0.0,1.0
2013-08-02,0.4,0.41,0.355,0.41,5550,5.2,5.33,4.615,5.33,426.923076923077,0.0,1.0
2013-08-05,0.4099,0.44,0.365,0.365,19000,5.3287,5.72,4.745,4.745,1461.53846153846,0.0,1.0
2013-08-06,0.41,0.44,0.3551,0.44,16342,5.33,5.72,4.6163,5.72,1257.07692307692,0.0,1.0
2013-08-07,0.41,0.44,0.3551,0.44,0,5.33,5.72,4.6163,5.72,0,0.0,1.0
2013-08-08,0.3501,0.439,0.3501,0.41,18615,4.5513,5.707,4.5513,5.33,1431.92307692308,0.0,1.0
2013-08-09,0.3551,0.3551,0.3551,0.3551,100,4.6163,4.6163,4.6163,4.6163,7.69230769230769,0.0,1.0
2013-08-12,0.3552,0.36,0.3551,0.36,4750,4.6176,4.68,4.6163,4.68,365.384615384615,0.0,1.0
2013-08-13,0.38,0.4,0.3552,0.3552,20800,4.94,5.2,4.6176,4.6176,1600,0.0,1.0
2013-08-14,0.3,0.435,0.281,0.36,124352,3.9,5.655,3.653,4.68,9565.53846153846,0.0,1.0
2013-08-15,0.29,0.335,0.29,0.29,31142,3.77,4.355,3.77,3.77,2395.53846153846,0.0,1.0
2013-08-16,0.3,0.32,0.27,0.29,30735,3.9,4.16,3.51,3.77,2364.23076923077,0.0,1.0
2013-08-19,0.28,0.3,0.25,0.3,112850,3.64,3.9,3.25,3.9,8680.76923076923,0.0,1.0
2013-08-20,0.28,0.29,0.26,0.29,7530,3.64,3.77,3.38,3.77,579.230769230769,0.0,1.0
2013-08-21,0.28,0.28,0.2502,0.27,25970,3.64,3.64,3.2526,3.51,1997.69230769231,0.0,1.0
2013-08-22,0.28,0.28,0.25,0.28,3400,3.64,3.64,3.25,3.64,261.538461538462,0.0,1.0
2013-08-23,0.28,0.28,0.26,0.28,19600,3.64,3.64,3.38,3.64,1507.69230769231,0.0,1.0
2013-08-26,0.28,0.37,0.26,0.26,30140,3.64,4.81,3.38,3.38,2318.46153846154,0.0,1.0
2013-08-27,0.261,0.28,0.261,0.27,6529,3.393,3.64,3.393,3.51,502.230769230769,0.0,1.0
2013-08-28,0.3,0.3,0.26,0.26,20680,3.9,3.9,3.38,3.38,1590.76923076923,0.0,1.0
2013-08-29,0.3,0.35,0.26,0.35,31200,3.9,4.55,3.38,4.55,2400,0.0,1.0
2013-08-30,0.3,0.3,0.2651,0.2651,17296,3.9,3.9,3.4463,3.4463,1330.46153846154,0.0,1.0
2013-09-03,0.27,0.3,0.2651,0.2651,55405,3.51,3.9,3.4463,3.4463,4261.92307692308,0.0,1.0
2013-09-04,0.27,0.3,0.2651,0.2651,0,3.51,3.9,3.4463,3.4463,0,0.0,1.0
2013-09-05,0.25,0.27,0.25,0.2601,161415,3.25,3.51,3.25,3.3813,12416.5384615385,0.0,1.0
2013-09-06,0.2399,0.245,0.22,0.24,58850,3.1187,3.185,2.86,3.12,4526.92307692308,0.0,1.0
2013-09-09,0.24,0.24,0.2399,0.2399,4200,3.12,3.12,3.1187,3.1187,323.076923076923,0.0,1.0
2013-09-10,0.3,0.3,0.2401,0.2401,20032,3.9,3.9,3.1213,3.1213,1540.92307692308,0.0,1.0
2013-09-11,0.3,0.3,0.25,0.25,7600,3.9,3.9,3.25,3.25,584.615384615385,0.0,1.0
2013-09-12,0.27,0.3,0.27,0.3,6849,3.51,3.9,3.51,3.9,526.846153846154,0.0,1.0
2013-09-13,0.35,0.35,0.29,0.3,138375,4.55,4.55,3.77,3.9,10644.2307692308,0.0,1.0
2013-09-16,0.35,0.35,0.3,0.3,2162,4.55,4.55,3.9,3.9,166.307692307692,0.0,1.0
2013-09-17,0.356,0.356,0.3201,0.3201,76000,4.628,4.628,4.1613,4.1613,5846.15384615385,0.0,1.0
2013-09-18,0.4,0.43,0.356,0.36,61620,5.2,5.59,4.628,4.68,4740,0.0,1.0
2013-09-19,0.4,0.4,0.34,0.4,87100,5.2,5.2,4.42,5.2,6700,0.0,1.0
2013-09-20,0.38,0.4,0.35,0.4,55200,4.94,5.2,4.55,5.2,4246.15384615385,0.0,1.0
2013-09-23,0.35,0.35,0.35,0.35,1300,4.55,4.55,4.55,4.55,100,0.0,1.0
2013-09-24,0.3302,0.35,0.3302,0.35,16950,4.2926,4.55,4.2926,4.55,1303.84615384615,0.0,1.0
2013-09-25,0.35,0.37,0.35,0.37,14950,4.55,4.81,4.55,4.81,1150,0.0,1.0
2013-09-26,0.35,0.35,0.3201,0.35,8000,4.55,4.55,4.1613,4.55,615.384615384615,0.0,1.0
2013-09-27,0.34,0.35,0.3251,0.35,27100,4.42,4.55,4.2263,4.55,2084.61538461538,0.0,1.0
2013-09-30,0.45,0.45,0.348,0.3589,92855,5.85,5.85,4.524,4.6657,7142.69230769231,0.0,1.0
2013-10-01,0.36,0.45,0.36,0.45,7220,4.68,5.85,4.68,5.85,555.384615384615,0.0,1.0
2013-10-02,0.4,0.4,0.36,0.36,9180,5.2,5.2,4.68,4.68,706.153846153846,0.0,1.0
2013-10-03,0.4,0.4,0.37,0.37,20600,5.2,5.2,4.81,4.81,1584.61538461538,0.0,1.0
2013-10-04,0.37,0.4,0.3515,0.4,8575,4.81,5.2,4.5695,5.2,659.615384615385,0.0,1.0
2013-10-07,0.33,0.36,0.2913,0.3551,103450,4.29,4.68,3.7869,4.6163,7957.69230769231,0.0,1.0
2013-10-08,0.3159,0.3159,0.3,0.315,5776,4.1067,4.1067,3.9,4.095,444.307692307692,0.0,1.0
2013-10-09,0.3049,0.3199,0.3,0.3159,23420,3.9637,4.1587,3.9,4.1067,1801.53846153846,0.0,1.0
2013-10-10,0.3,0.3079,0.3,0.3,33175,3.9,4.0027,3.9,3.9,2551.92307692308,0.0,1.0
2013-10-11,0.3,0.3,0.3,0.3,5100,3.9,3.9,3.9,3.9,392.307692307692,0.0,1.0
2013-10-14,0.325,0.325,0.28,0.3,35725,4.225,4.225,3.64,3.9,2748.07692307692,0.0,1.0
2013-10-15,0.4,0.42,0.28,0.28,161558,5.2,5.46,3.64,3.64,12427.5384615385,0.0,1.0
2013-10-16,0.38,0.38,0.3061,0.3061,6806,4.94,4.94,3.9793,3.9793,523.538461538461,0.0,1.0
2013-10-17,0.38,0.38,0.31,0.36,21658,4.94,4.94,4.03,4.68,1666,0.0,1.0
2013-10-18,0.3351,0.3351,0.3202,0.3202,5700,4.3563,4.3563,4.1626,4.1626,438.461538461539,0.0,1.0
2013-10-22,0.3499,0.37,0.32,0.32,52243,4.5487,4.81,4.16,4.16,4018.69230769231,0.0,1.0
2013-10-23,0.33,0.37,0.305,0.305,137671,4.29,4.81,3.965,3.965,10590.0769230769,0.0,1.0
2013-10-24,0.33,0.33,0.325,0.325,29480,4.29,4.29,4.225,4.225,2267.69230769231,0.0,1.0
2013-10-25,0.3201,0.35,0.32,0.35,11200,4.1613,4.55,4.16,4.55,861.538461538462,0.0,1.0
2013-10-28,0.38,0.38,0.3203,0.3203,51700,4.94,4.94,4.1639,4.1639,3976.92307692308,0.0,1.0
2013-10-29,0.42,0.42,0.337,0.4,172175,5.46,5.46,4.381,5.2,13244.2307692308,0.0,1.0
2013-10-30,0.44,0.445,0.395,0.4,64330,5.72,5.785,5.135,5.2,4948.46153846154,0.0,1.0
2013-10-31,0.45,0.45,0.3651,0.3651,48050,5.85,5.85,4.7463,4.7463,3696.15384615385,0.0,1.0
2013-11-01,0.3814,0.4199,0.38,0.38,17605,4.9582,5.4587,4.94,4.94,1354.23076923077,0.0,1.0
2013-11-04,0.4,0.42,0.37,0.3817,116700,5.2,5.46,4.81,4.9621,8976.92307692308,0.0,1.0
2013-11-05,0.375,0.375,0.375,0.375,240,4.875,4.875,4.875,4.875,18.4615384615385,0.0,1.0
2013-11-06,0.3713,0.3713,0.3713,0.3713,2158,4.8269,4.8269,4.8269,4.8269,166,0.0,1.0
2013-11-07,0.3713,0.3713,0.3713,0.3713,200,4.8269,4.8269,4.8269,4.8269,15.3846153846154,0.0,1.0
2013-11-08,0.41,0.41,0.37,0.3713,14150,5.33,5.33,4.81,4.8269,1088.46153846154,0.0,1.0
2013-11-11,0.37,0.3999,0.37,0.3999,1659,4.81,5.1987,4.81,5.1987,127.615384615385,0.0,1.0
2013-11-12,0.39,0.39,0.37,0.37,28210,5.07,5.07,4.81,4.81,2170,0.0,1.0
2013-11-13,0.37,0.37,0.37,0.37,7952,4.81,4.81,4.81,4.81,611.692307692308,0.0,1.0
2013-11-14,0.38,0.38,0.35,0.37,29197,4.94,4.94,4.55,4.81,2245.92307692308,0.0,1.0
2013-11-15,0.38,0.38,0.35,0.38,27370,4.94,4.94,4.55,4.94,2105.38461538462,0.0,1.0
2013-11-18,0.3572,0.4,0.35,0.35,22535,4.6436,5.2,4.55,4.55,1733.46153846154,0.0,1.0
2013-11-19,0.4,0.402,0.36,0.36,50266,5.2,5.226,4.68,4.68,3866.61538461538,0.0,1.0
2013-11-20,0.4,0.42,0.4,0.4,114035,5.2,5.46,5.2,5.2,8771.92307692308,0.0,1.0
2013-11-21,0.4,0.402,0.39,0.394,42316,5.2,5.226,5.07,5.122,3255.07692307692,0.0,1.0
2013-11-22,0.43,0.45,0.39,0.4,81186,5.59,5.85,5.07,5.2,6245.07692307692,0.0,1.0
2013-11-25,0.42,0.44,0.392,0.44,31335,5.46,5.72,5.096,5.72,2410.38461538462,0.0,1.0
2013-11-26,0.385,0.425,0.375,0.42,35855,5.005,5.525,4.875,5.46,2758.07692307692,0.0,1.0
2013-11-27,0.48,0.48,0.39,0.39,172668,6.24,6.24,5.07,5.07,13282.1538461538,0.0,1.0
2013-11-29,0.49,0.49,0.43,0.43,4250,6.37,6.37,5.59,5.59,326.923076923077,0.0,1.0
2013-12-02,0.51,0.55,0.44,0.49,285741,6.63,7.15,5.72,6.37,21980.0769230769,0.0,1.0
2013-12-03,0.54,0.57,0.4902,0.5299,96115,7.02,7.41,6.3726,6.8887,7393.46153846154,0.0,1.0
2013-12-04,0.5023,0.54,0.4902,0.54,54028,6.5299,7.02,6.3726,7.02,4156,0.0,1.0
2013-12-05,0.495,0.505,0.4902,0.5,28850,6.435,6.565,6.3726,6.5,2219.23076923077,0.0,1.0
2013-12-06,0.43,0.48,0.4102,0.46,38130,5.59,6.24,5.3326,5.98,2933.07692307692,0.0,1.0
2013-12-09,0.4201,0.4301,0.4103,0.4301,3550,5.4613,5.5913,5.3339,5.5913,273.076923076923,0.0,1.0
2013-12-10,0.4115,0.49,0.4115,0.43,23615,5.3495,6.37,5.3495,5.59,1816.53846153846,0.0,1.0
2013-12-11,0.4125,0.49,0.4125,0.49,2300,5.3625,6.37,5.3625,6.37,176.923076923077,0.0,1.0
2013-12-12,0.4133,0.4133,0.4131,0.4131,5325,5.3729,5.3729,5.3703,5.3703,409.615384615385,0.0,1.0
2013-12-13,0.4151,0.49,0.4151,0.49,33000,5.3963,6.37,5.3963,6.37,2538.46153846154,0.0,1.0
2013-12-16,0.428,0.428,0.4151,0.4151,4000,5.564,5.564,5.3963,5.3963,307.692307692308,0.0,1.0
2013-12-17,0.45,0.451,0.4001,0.4151,34423,5.85,5.863,5.2013,5.3963,2647.92307692308,0.0,1.0
2013-12-18,0.5,0.505,0.4999,0.4999,43101,6.5,6.565,6.4987,6.4987,3315.46153846154,0.0,1.0
2013-12-19,0.55,0.56,0.5,0.5,66400,7.15,7.28,6.5,6.5,5107.69230769231,0.0,1.0
2013-12-20,0.5,0.55,0.4502,0.51,100634,6.5,7.15,5.8526,6.63,7741.07692307692,0.0,1.0
2013-12-23,0.51,0.53,0.4502,0.47,113026,6.63,6.89,5.8526,6.11,8694.30769230769,0.0,1.0
2013-12-24,0.537,0.545,0.515,0.5244,113775,6.981,7.085,6.695,6.8172,8751.92307692308,0.0,1.0
2013-12-26,0.54,0.545,0.52,0.54,50859,7.02,7.085,6.76,7.02,3912.23076923077,0.0,1.0
2013-12-27,0.55,0.55,0.52,0.545,44090,7.15,7.15,6.76,7.085,3391.53846153846,0.0,1.0
2013-12-30,0.61,0.63,0.55,0.55,330237,7.93,8.19,7.15,7.15,25402.8461538462,0.0,1.0
2013-12-31,0.62,0.62,0.58,0.58,73163,8.06,8.06,7.54,7.54,5627.92307692308,0.0,1.0
2014-01-02,0.65,0.65,0.58,0.58,73689,8.45,8.45,7.54,7.54,5668.38461538462,0.0,1.0
2014-01-03,0.62,0.64,0.58,0.58,32638,8.06,8.32,7.54,7.54,2510.61538461538,0.0,1.0
2014-01-06,0.62,0.62,0.52,0.579,39279,8.06,8.06,6.76,7.527,3021.46153846154,0.0,1.0
2014-01-07,0.6199,0.62,0.56,0.56,42200,8.0587,8.06,7.28,7.28,3246.15384615385,0.0,1.0
2014-01-08,0.59,0.6199,0.57,0.6,49353,7.67,8.0587,7.41,7.8,3796.38461538461,0.0,1.0
2014-01-09,0.54,0.59,0.4,0.4,57245,7.02,7.67,5.2,5.2,4403.46153846154,0.0,1.0
2014-01-10,0.53,0.5401,0.52,0.5401,28005,6.89,7.0213,6.76,7.0213,2154.23076923077,0.0,1.0
2014-01-13,0.55,0.56,0.515,0.515,48588,7.15,7.28,6.695,6.695,3737.53846153846,0.0,1.0
2014-01-14,0.6,0.65,0.565,0.65,76594,7.8,8.45,7.345,8.45,5891.84615384615,0.0,1.0
2014-01-15,0.61,0.62,0.55,0.6199,147822,7.93,8.06,7.15,8.0587,11370.9230769231,0.0,1.0
2014-01-16,0.585,0.585,0.5557,0.5557,11700,7.605,7.605,7.2241,7.2241,900,0.0,1.0
2014-01-17,0.58,0.62,0.58,0.6,26815,7.54,8.06,7.54,7.8,2062.69230769231,0.0,1.0
2014-01-21,0.541,0.63,0.541,0.58,79500,7.033,8.19,7.033,7.54,6115.38461538462,0.0,1.0
2014-01-22,0.58,0.62,0.58,0.6,55640,7.54,8.06,7.54,7.8,4280,0.0,1.0
2014-01-23,0.54,0.6,0.54,0.6,69075,7.02,7.8,7.02,7.8,5313.46153846154,0.0,1.0
2014-01-24,0.56,0.56,0.53,0.54,32000,7.28,7.28,6.89,7.02,2461.53846153846,0.0,1.0
2014-01-27,0.53,0.57,0.52,0.52,19690,6.89,7.41,6.76,6.76,1514.61538461538,0.0,1.0
2014-01-28,0.54,0.54,0.52,0.53,54090,7.02,7.02,6.76,6.89,4160.76923076923,0.0,1.0
2014-01-29,0.54,0.55,0.52,0.54,11400,7.02,7.15,6.76,7.02,876.923076923077,0.0,1.0
2014-01-30,0.53,0.545,0.51,0.545,21150,6.89,7.085,6.63,7.085,1626.92307692308,0.0,1.0
2014-01-31,0.52,0.54,0.5,0.54,70500,6.76,7.02,6.5,7.02,5423.07692307692,0.0,1.0
2014-02-03,0.5,0.53,0.4621,0.53,35938,6.5,6.89,6.0073,6.89,2764.46153846154,0.0,1.0
2014-02-04,0.44,0.5299,0.42,0.5299,207461,5.72,6.8887,5.46,6.8887,15958.5384615385,0.0,1.0
2014-02-05,0.41,0.445,0.41,0.42,83280,5.33,5.785,5.33,5.46,6406.15384615385,0.0,1.0
2014-02-06,0.44,0.45,0.36,0.36,118811,5.72,5.85,4.68,4.68,9139.30769230769,0.0,1.0
2014-02-07,0.41,0.43,0.41,0.41,35440,5.33,5.59,5.33,5.33,2726.15384615385,0.0,1.0
2014-02-10,0.425,0.43,0.4,0.41,99838,5.525,5.59,5.2,5.33,7679.84615384615,0.0,1.0
2014-02-11,0.41,0.455,0.4,0.4,177053,5.33,5.915,5.2,5.2,13619.4615384615,0.0,1.0
2014-02-12,0.44,0.45,0.41,0.43,160040,5.72,5.85,5.33,5.59,12310.7692307692,0.0,1.0
2014-02-13,0.42,0.45,0.42,0.43,200860,5.46,5.85,5.46,5.59,15450.7692307692,0.0,1.0
2014-02-14,0.4,0.45,0.3901,0.42,97376,5.2,5.85,5.0713,5.46,7490.46153846154,0.0,1.0
2014-02-18,0.41,0.44,0.3951,0.4,92520,5.33,5.72,5.1363,5.2,7116.92307692308,0.0,1.0
2014-02-19,0.46,0.46,0.4099,0.44,43540,5.98,5.98,5.3287,5.72,3349.23076923077,0.0,1.0
2014-02-20,0.45,0.45,0.3809,0.4201,66900,5.85,5.85,4.9517,5.4613,5146.15384615385,0.0,1.0
2014-02-21,0.491,0.5,0.4301,0.49,70340,6.383,6.5,5.5913,6.37,5410.76923076923,0.0,1.0
2014-02-24,0.55,0.595,0.52,0.545,98128,7.15,7.735,6.76,7.085,7548.30769230769,0.0,1.0
2014-02-25,0.54,0.54,0.54,0.54,850,7.02,7.02,7.02,7.02,65.3846153846154,0.0,1.0
2014-02-26,0.53,0.54,0.4701,0.54,2125,6.89,7.02,6.1113,7.02,163.461538461538,0.0,1.0
2014-02-27,0.52,0.54,0.4701,0.4701,30510,6.76,7.02,6.1113,6.1113,2346.92307692308,0.0,1.0
2014-02-28,0.54,0.6,0.53,0.54,82950,7.02,7.8,6.89,7.02,6380.76923076923,0.0,1.0
2014-03-03,0.54,0.54,0.5051,0.5101,24000,7.02,7.02,6.5663,6.6313,1846.15384615385,0.0,1.0
2014-03-04,0.5,0.56,0.5,0.56,25800,6.5,7.28,6.5,7.28,1984.61538461538,0.0,1.0
2014-03-05,0.465,0.52,0.4502,0.5,88477,6.045,6.76,5.8526,6.5,6805.92307692308,0.0,1.0
2014-03-06,0.54,0.58,0.452,0.52,150775,7.02,7.54,5.876,6.76,11598.0769230769,0.0,1.0
2014-03-07,0.55,0.55,0.5,0.54,24700,7.15,7.15,6.5,7.02,1900,0.0,1.0
2014-03-10,0.5,0.54,0.48,0.54,24100,6.5,7.02,6.24,7.02,1853.84615384615,0.0,1.0
2014-03-11,0.5,0.5,0.5,0.5,61075,6.5,6.5,6.5,6.5,4698.07692307692,0.0,1.0
2014-03-12,0.521,0.58,0.5,0.55,205715,6.773,7.54,6.5,7.15,15824.2307692308,0.0,1.0
2014-03-13,0.52,0.522,0.52,0.5211,12600,6.76,6.786,6.76,6.7743,969.230769230769,0.0,1.0
2014-03-14,0.51,0.52,0.5,0.52,78450,6.63,6.76,6.5,6.76,6034.61538461538,0.0,1.0
2014-03-17,0.52,0.6,0.51,0.51,86740,6.76,7.8,6.63,6.63,6672.30769230769,0.0,1.0
2014-03-18,0.515,0.52,0.515,0.52,3500,6.695,6.76,6.695,6.76,269.230769230769,0.0,1.0
2014-03-19,0.5499,0.5499,0.515,0.515,7600,7.1487,7.1487,6.695,6.695,584.615384615385,0.0,1.0
2014-03-20,0.5141,0.5141,0.5141,0.5141,1000,6.6833,6.6833,6.6833,6.6833,76.9230769230769,0.0,1.0
2014-03-21,0.7,0.72,0.5499,0.5499,303780,9.1,9.36,7.1487,7.1487,23367.6923076923,0.0,1.0
2014-03-24,0.66,0.7,0.63,0.7,95338,8.58,9.1,8.19,9.1,7333.69230769231,0.0,1.0
2014-03-25,0.7,0.7,0.63,0.63,100568,9.1,9.1,8.19,8.19,7736,0.0,1.0
2014-03-26,0.82,0.84,0.67,0.7,248270,10.66,10.92,8.71,9.1,19097.6923076923,0.0,1.0
2014-03-27,0.84,0.84,0.74,0.78,132507,10.92,10.92,9.62,10.14,10192.8461538462,0.0,1.0
2014-03-28,0.77,0.83,0.77,0.83,57270,10.01,10.79,10.01,10.79,4405.38461538462,0.0,1.0
2014-03-31,0.82,0.82,0.77,0.81,100744,10.66,10.66,10.01,10.53,7749.53846153846,0.0,1.0
2014-04-01,0.8,0.84,0.74,0.84,43744,10.4,10.92,9.62,10.92,3364.92307692308,0.0,1.0
2014-04-02,0.78,0.8,0.76,0.77,23540,10.14,10.4,9.88,10.01,1810.76923076923,0.0,1.0
2014-04-03,0.77,0.78,0.72,0.76,57775,10.01,10.14,9.36,9.88,4444.23076923077,0.0,1.0
2014-04-04,0.76,0.79,0.7182,0.79,13200,9.88,10.27,9.3366,10.27,1015.38461538462,0.0,1.0
2014-04-07,0.75,0.79,0.7043,0.79,4500,9.75,10.27,9.1559,10.27,346.153846153846,0.0,1.0
2014-04-08,0.78,0.79,0.7051,0.7051,65455,10.14,10.27,9.1663,9.1663,5035,0.0,1.0
2014-04-09,0.77,0.84,0.6233,0.786,86890,10.01,10.92,8.1029,10.218,6683.84615384615,0.0,1.0
2014-04-10,0.7,0.8,0.55,0.77,135104,9.1,10.4,7.15,10.01,10392.6153846154,0.0,1.0
2014-04-11,0.72,0.8,0.63,0.8,5338,9.36,10.4,8.19,10.4,410.615384615385,0.0,1.0
2014-04-14,0.75,0.75,0.65,0.65,8835,9.75,9.75,8.45,8.45,679.615384615385,0.0,1.0
2014-04-15,0.73,0.77,0.6501,0.77,25280,9.49,10.01,8.4513,10.01,1944.61538461538,0.0,1.0
2014-04-16,0.729,0.729,0.682,0.71,2420,9.477,9.477,8.866,9.23,186.153846153846,0.0,1.0
2014-04-17,0.705,0.77,0.686,0.7,30825,9.165,10.01,8.918,9.1,2371.15384615385,0.0,1.0
2014-04-21,0.73,0.73,0.7,0.7052,2330,9.49,9.49,9.1,9.1676,179.230769230769,0.0,1.0
2014-04-22,0.7299,0.73,0.6502,0.71,66689,9.4887,9.49,8.4526,9.23,5129.92307692308,0.0,1.0
2014-04-23,0.6999,0.75,0.63,0.67,81577,9.0987,9.75,8.19,8.71,6275.15384615385,0.0,1.0
2014-04-24,0.73,0.75,0.65,0.65,32077,9.49,9.75,8.45,8.45,2467.46153846154,0.0,1.0
2014-04-25,0.7,0.73,0.6579,0.73,5447,9.1,9.49,8.5527,9.49,419,0.0,1.0
2014-04-28,0.719,0.73,0.65,0.7,61049,9.347,9.49,8.45,9.1,4696.07692307692,0.0,1.0
2014-04-29,0.7199,0.7199,0.63,0.6601,18625,9.3587,9.3587,8.19,8.5813,1432.69230769231,0.0,1.0
2014-04-30,0.7,0.7,0.63,0.63,4300,9.1,9.1,8.19,8.19,330.769230769231,0.0,1.0
2014-05-01,0.69,0.69,0.646,0.685,26720,8.97,8.97,8.398,8.905,2055.38461538462,0.0,1.0
2014-05-02,0.7,0.7,0.63,0.67,52899,9.1,9.1,8.19,8.71,4069.15384615385,0.0,1.0
2014-05-05,0.72,0.72,0.6464,0.6464,93299,9.36,9.36,8.4032,8.4032,7176.84615384615,0.0,1.0
2014-05-06,0.75,0.75,0.658,0.747,201778,9.75,9.75,8.554,9.711,15521.3846153846,0.0,1.0
2014-05-07,0.74,0.74,0.729,0.7338,87871,9.62,9.62,9.477,9.5394,6759.30769230769,0.0,1.0
2014-05-08,0.77,0.77,0.68,0.749,85800,10.01,10.01,8.84,9.737,6600,0.0,1.0
2014-05-09,0.749,0.7499,0.6826,0.7201,34310,9.737,9.7487,8.8738,9.3613,2639.23076923077,0.0,1.0
2014-05-12,0.7268,0.75,0.683,0.75,52481,9.4484,9.75,8.879,9.75,4037,0.0,1.0
2014-05-13,0.6968,0.7,0.6968,0.7,13179,9.0584,9.1,9.0584,9.1,1013.76923076923,0.0,1.0
2014-05-14,0.7,0.7,0.68,0.7,6487,9.1,9.1,8.84,9.1,499,0.0,1.0
2014-05-15,0.6599,0.7,0.6301,0.7,16050,8.5787,9.1,8.1913,9.1,1234.61538461538,0.0,1.0
2014-05-16,0.69,0.69,0.63,0.63,33900,8.97,8.97,8.19,8.19,2607.69230769231,0.0,1.0
2014-05-19,0.66,0.67,0.6101,0.62,52500,8.58,8.71,7.9313,8.06,4038.46153846154,0.0,1.0
2014-05-20,0.64,0.679,0.6202,0.66,48941,8.32,8.827,8.0626,8.58,3764.69230769231,0.0,1.0
2014-05-21,0.64,0.64,0.62,0.6241,2302,8.32,8.32,8.06,8.1133,177.076923076923,0.0,1.0
2014-05-22,0.72,0.72,0.63,0.63,153156,9.36,9.36,8.19,8.19,11781.2307692308,0.0,1.0
2014-05-23,0.73,0.73,0.706,0.71,61977,9.49,9.49,9.178,9.23,4767.46153846154,0.0,1.0
2014-05-27,0.68,0.74,0.662,0.74,106124,8.84,9.62,8.606,9.62,8163.38461538462,0.0,1.0
2014-05-28,0.7,0.73,0.665,0.677,14714,9.1,9.49,8.645,8.801,1131.84615384615,0.0,1.0
2014-05-29,0.69,0.69,0.665,0.665,25000,8.97,8.97,8.645,8.645,1923.07692307692,0.0,1.0
2014-05-30,0.68,0.69,0.67,0.685,74800,8.84,8.97,8.71,8.905,5753.84615384615,0.0,1.0
2014-06-02,0.675,0.69,0.6501,0.67,50215,8.775,8.97,8.4513,8.71,3862.69230769231,0.0,1.0
2014-06-03,0.66,0.679,0.6528,0.66,17800,8.58,8.827,8.4864,8.58,1369.23076923077,0.0,1.0
2014-06-04,0.63,0.675,0.63,0.65,25251,8.19,8.775,8.19,8.45,1942.38461538462,0.0,1.0
2014-06-05,0.61,0.69,0.6,0.679,79945,7.93,8.97,7.8,8.827,6149.61538461538,0.0,1.0
2014-06-06,0.61,0.62,0.6,0.6,24400,7.93,8.06,7.8,7.8,1876.92307692308,0.0,1.0
2014-06-09,0.62,0.62,0.6,0.6,59815,8.06,8.06,7.8,7.8,4601.15384615385,0.0,1.0
2014-06-10,0.61,0.6175,0.6,0.6,17300,7.93,8.0275,7.8,7.8,1330.76923076923,0.0,1.0
2014-06-11,0.6,0.6175,0.6,0.6,32250,7.8,8.0275,7.8,7.8,2480.76923076923,0.0,1.0
2014-06-12,0.58,0.6,0.564,0.6,31487,7.54,7.8,7.332,7.8,2422.07692307692,0.0,1.0
2014-06-13,0.568,0.57,0.55,0.5622,14750,7.384,7.41,7.15,7.3086,1134.61538461538,0.0,1.0
2014-06-16,0.52,0.568,0.5012,0.568,42197,6.76,7.384,6.5156,7.384,3245.92307692308,0.0,1.0
2014-06-17,0.55,0.55,0.45,0.451,337299,7.15,7.15,5.85,5.863,25946.0769230769,0.0,1.0
2014-06-18,0.6,0.6,0.53,0.53,36375,7.8,7.8,6.89,6.89,2798.07692307692,0.0,1.0
2014-06-19,0.56,0.6,0.5,0.599,224740,7.28,7.8,6.5,7.787,17287.6923076923,0.0,1.0
2014-06-20,0.5505,0.57,0.521,0.565,56300,7.1565,7.41,6.773,7.345,4330.76923076923,0.0,1.0
2014-06-23,0.51,0.54,0.495,0.521,47300,6.63,7.02,6.435,6.773,3638.46153846154,0.0,1.0
2014-06-24,0.51,0.53,0.502,0.502,7200,6.63,6.89,6.526,6.526,553.846153846154,0.0,1.0
2014-06-25,0.53,0.53,0.519,0.519,6154,6.89,6.89,6.747,6.747,473.384615384615,0.0,1.0
2014-06-26,0.525,0.56,0.511,0.53,171300,6.825,7.28,6.643,6.89,13176.9230769231,0.0,1.0
2014-06-27,0.62,0.66,0.525,0.525,279550,8.06,8.58,6.825,6.825,21503.8461538462,0.0,1.0
2014-06-30,0.7,0.7,0.62,0.62,301264,9.1,9.1,8.06,8.06,23174.1538461538,0.0,1.0
2014-07-01,0.68,0.71,0.65,0.7,75471,8.84,9.23,8.45,9.1,5805.46153846154,0.0,1.0
2014-07-02,0.645,0.68,0.631,0.68,14100,8.385,8.84,8.203,8.84,1084.61538461538,0.0,1.0
2014-07-03,0.7,0.7,0.645,0.645,179490,9.1,9.1,8.385,8.385,13806.9230769231,0.0,1.0
2014-07-07,0.67,0.71,0.6602,0.7,16530,8.71,9.23,8.5826,9.1,1271.53846153846,0.0,1.0
2014-07-08,0.65,0.67,0.63,0.67,90721,8.45,8.71,8.19,8.71,6978.53846153846,0.0,1.0
2014-07-09,0.64,0.65,0.6301,0.65,22350,8.32,8.45,8.1913,8.45,1719.23076923077,0.0,1.0
2014-07-10,0.738,0.8,0.64,0.65,234106,9.594,10.4,8.32,8.45,18008.1538461538,0.0,1.0
2014-07-11,0.7,0.74,0.68,0.74,72861,9.1,9.62,8.84,9.62,5604.69230769231,0.0,1.0
2014-07-14,0.74,0.8,0.7,0.701,104934,9.62,10.4,9.1,9.113,8071.84615384615,0.0,1.0
2014-07-15,0.77,0.8,0.749,0.75,183072,10.01,10.4,9.737,9.75,14082.4615384615,0.0,1.0
2014-07-16,0.74,0.77,0.72,0.77,11565,9.62,10.01,9.36,10.01,889.615384615385,0.0,1.0
2014-07-17,0.76,0.76,0.73,0.75,30381,9.88,9.88,9.49,9.75,2337,0.0,1.0
2014-07-18,0.755,0.755,0.72,0.72,1860,9.815,9.815,9.36,9.36,143.076923076923,0.0,1.0
2014-07-21,0.75,0.75,0.72,0.72,4500,9.75,9.75,9.36,9.36,346.153846153846,0.0,1.0
2014-07-22,0.72,0.735,0.701,0.735,11240,9.36,9.555,9.113,9.555,864.615384615385,0.0,1.0
2014-07-23,0.72,0.72,0.701,0.701,850,9.36,9.36,9.113,9.113,65.3846153846154,0.0,1.0
2014-07-24,0.699,0.72,0.667,0.72,65609,9.087,9.36,8.671,9.36,5046.84615384615,0.0,1.0
2014-07-25,0.69,0.7,0.667,0.699,122471,8.97,9.1,8.671,9.087,9420.84615384615,0.0,1.0
2014-07-28,0.75,0.75,0.675,0.68,49488,9.75,9.75,8.775,8.84,3806.76923076923,0.0,1.0
2014-07-29,0.78,0.789,0.72,0.735,72316,10.14,10.257,9.36,9.555,5562.76923076923,0.0,1.0
2014-07-30,0.78,0.78,0.771,0.78,11101,10.14,10.14,10.023,10.14,853.923076923077,0.0,1.0
2014-07-31,0.82,0.82,0.735,0.77,107256,10.66,10.66,9.555,10.01,8250.46153846154,0.0,1.0
2014-08-01,0.779,0.78,0.75,0.78,5241,10.127,10.14,9.75,10.14,403.153846153846,0.0,1.0
2014-08-04,0.78,0.78,0.78,0.78,670,10.14,10.14,10.14,10.14,51.5384615384615,0.0,1.0
2014-08-05,0.78,0.78,0.78,0.78,20000,10.14,10.14,10.14,10.14,1538.46153846154,0.0,1.0
2014-08-06,0.8,0.8,0.741,0.8,24957,10.4,10.4,9.633,10.4,1919.76923076923,0.0,1.0
2014-08-07,0.85,0.85,0.79,0.79,76711,11.05,11.05,10.27,10.27,5900.84615384615,0.0,1.0
2014-08-08,0.8,0.84,0.79,0.84,165988,10.4,10.92,10.27,10.92,12768.3076923077,0.0,1.0
2014-08-11,0.77,0.82,0.75,0.79,90935,10.01,10.66,9.75,10.27,6995,0.0,1.0
2014-08-12,0.839,0.85,0.76,0.76,34414,10.907,11.05,9.88,9.88,2647.23076923077,0.0,1.0
2014-08-13,0.839,0.85,0.76,0.76,0,10.907,11.05,9.88,9.88,0,0.0,1.0
2014-08-14,0.77,0.77,0.736,0.75,14300,10.01,10.01,9.568,9.75,1100,0.0,1.0
2014-08-18,0.77,0.77,0.736,0.75,0,10.01,10.01,9.568,9.75,0,0.0,1.0
2014-08-19,0.77,0.77,0.736,0.75,0,10.01,10.01,9.568,9.75,0,0.0,1.0
2014-08-20,0.77,0.77,0.736,0.75,0,10.01,10.01,9.568,9.75,0,0.0,1.0
2014-08-21,0.77,0.77,0.736,0.75,0,10.01,10.01,9.568,9.75,0,0.0,1.0
2014-08-22,0.74,0.74,0.6954,0.72,9882,9.62,9.62,9.0402,9.36,760.153846153846,0.0,1.0
2014-08-25,0.74,0.74,0.6954,0.72,0,9.62,9.62,9.0402,9.36,0,0.0,1.0
2014-08-26,0.779,0.78,0.7001,0.708,11302,10.127,10.14,9.1013,9.204,869.384615384615,0.0,1.0
2014-08-27,0.8,0.8,0.716,0.716,4345,10.4,10.4,9.308,9.308,334.230769230769,0.0,1.0
2014-08-28,0.7401,0.799,0.74,0.75,20035,9.6213,10.387,9.62,9.75,1541.15384615385,0.0,1.0
2014-08-29,0.7401,0.799,0.74,0.75,0,9.6213,10.387,9.62,9.75,0,0.0,1.0
2014-09-02,0.7401,0.799,0.74,0.75,0,9.6213,10.387,9.62,9.75,0,0.0,1.0
2014-09-03,0.778,0.778,0.75,0.75,13325,10.114,10.114,9.75,9.75,1025,0.0,1.0
2014-09-04,0.75,0.751,0.7221,0.751,3326,9.75,9.763,9.3873,9.763,255.846153846154,0.0,1.0
2014-09-05,0.77,0.77,0.7052,0.75,63965,10.01,10.01,9.1676,9.75,4920.38461538462,0.0,1.0
2014-09-08,0.77,0.77,0.7052,0.75,0,10.01,10.01,9.1676,9.75,0,0.0,1.0
2014-09-11,0.72,0.72,0.7,0.7127,43100,9.36,9.36,9.1,9.2651,3315.38461538462,0.0,1.0
2014-09-12,0.72,0.72,0.7,0.7127,0,9.36,9.36,9.1,9.2651,0,0.0,1.0
2014-09-17,0.72,0.72,0.7,0.7127,0,9.36,9.36,9.1,9.2651,0,0.0,1.0
2014-09-18,0.72,0.72,0.7,0.7127,0,9.36,9.36,9.1,9.2651,0,0.0,1.0
2014-09-19,0.68,0.69,0.65,0.69,10834,8.84,8.97,8.45,8.97,833.384615384615,0.0,1.0
2014-09-22,0.68,0.69,0.65,0.69,0,8.84,8.97,8.45,8.97,0,0.0,1.0
2014-09-23,0.68,0.69,0.65,0.69,0,8.84,8.97,8.45,8.97,0,0.0,1.0
2014-09-24,0.68,0.69,0.65,0.69,0,8.84,8.97,8.45,8.97,0,0.0,1.0
2014-09-25,0.635,0.6939,0.57,0.645,65300,8.255,9.0207,7.41,8.385,5023.07692307692,0.0,1.0
2014-09-26,0.635,0.6939,0.57,0.645,0,8.255,9.0207,7.41,8.385,0,0.0,1.0
2014-09-29,0.639,0.639,0.601,0.6099,19610,8.307,8.307,7.813,7.9287,1508.46153846154,0.0,1.0
2014-09-30,0.7,0.715,0.6262,0.639,99900,9.1,9.295,8.1406,8.307,7684.61538461538,0.0,1.0
2014-10-01,0.68,0.715,0.68,0.7,12920,8.84,9.295,8.84,9.1,993.846153846154,0.0,1.0
2014-10-02,0.675,0.68,0.62,0.68,37438,8.775,8.84,8.06,8.84,2879.84615384615,0.0,1.0
2014-10-03,0.675,0.68,0.62,0.68,0,8.775,8.84,8.06,8.84,0,0.0,1.0
2014-10-06,0.675,0.68,0.62,0.68,0,8.775,8.84,8.06,8.84,0,0.0,1.0
2014-10-07,0.675,0.68,0.62,0.68,0,8.775,8.84,8.06,8.84,0,0.0,1.0
2014-10-08,0.675,0.68,0.62,0.68,0,8.775,8.84,8.06,8.84,0,0.0,1.0
2014-10-09,0.675,0.68,0.62,0.68,0,8.775,8.84,8.06,8.84,0,0.0,1.0
2014-10-10,0.675,0.68,0.62,0.68,0,8.775,8.84,8.06,8.84,0,0.0,1.0
2014-10-13,0.633,0.65,0.632,0.632,25015,8.229,8.45,8.216,8.216,1924.23076923077,0.0,1.0
2014-10-14,0.54,0.65,0.54,0.65,87068,7.02,8.45,7.02,8.45,6697.53846153846,0.0,1.0
2014-10-15,0.5199,0.55,0.455,0.55,123057,6.7587,7.15,5.915,7.15,9465.92307692308,0.0,1.0
2014-10-16,0.5199,0.55,0.455,0.55,0,6.7587,7.15,5.915,7.15,0,0.0,1.0
2014-10-17,0.5199,0.55,0.455,0.55,0,6.7587,7.15,5.915,7.15,0,0.0,1.0
2014-10-20,0.5501,0.596,0.5501,0.579,2400,7.1513,7.748,7.1513,7.527,184.615384615385,0.0,1.0
2014-10-21,0.573,0.605,0.55,0.5501,89176,7.449,7.865,7.15,7.1513,6859.69230769231,0.0,1.0
2014-10-22,0.5504,0.6,0.5504,0.5912,6910,7.1552,7.8,7.1552,7.6856,531.538461538462,0.0,1.0
2014-10-23,0.5504,0.6,0.5504,0.5912,0,7.1552,7.8,7.1552,7.6856,0,0.0,1.0
2014-10-24,0.5504,0.6,0.5504,0.5912,0,7.1552,7.8,7.1552,7.6856,0,0.0,1.0
2014-10-27,0.5504,0.6,0.5504,0.5912,0,7.1552,7.8,7.1552,7.6856,0,0.0,1.0
2014-10-28,0.5504,0.6,0.5504,0.5912,0,7.1552,7.8,7.1552,7.6856,0,0.0,1.0
2014-10-29,0.5504,0.6,0.5504,0.5912,0,7.1552,7.8,7.1552,7.6856,0,0.0,1.0
2014-10-30,0.55,0.55,0.5,0.5027,11221,7.15,7.15,6.5,6.5351,863.153846153846,0.0,1.0
2014-10-31,0.585,0.585,0.48,0.525,120361,7.605,7.605,6.24,6.825,9258.53846153846,0.0,1.0
2014-11-03,0.53,0.585,0.5001,0.5595,12286,6.89,7.605,6.5013,7.2735,945.076923076923,0.0,1.0
2014-11-04,0.53,0.53,0.517,0.52,40500,6.89,6.89,6.721,6.76,3115.38461538462,0.0,1.0
2014-11-05,0.5551,0.5551,0.5151,0.5255,17970,7.2163,7.2163,6.6963,6.8315,1382.30769230769,0.0,1.0
2014-11-06,0.52,0.55,0.5112,0.55,6171,6.76,7.15,6.6456,7.15,474.692307692308,0.0,1.0
2014-11-07,0.5248,0.5248,0.5,0.5101,22584,6.8224,6.8224,6.5,6.6313,1737.23076923077,0.0,1.0
2014-11-10,0.5,0.5248,0.5,0.51,52950,6.5,6.8224,6.5,6.63,4073.07692307692,0.0,1.0
2014-11-11,0.5199,0.5199,0.51,0.5199,10750,6.7587,6.7587,6.63,6.7587,826.923076923077,0.0,1.0
2014-11-12,0.51,0.51,0.51,0.51,100,6.63,6.63,6.63,6.63,7.69230769230769,0.0,1.0
2014-11-13,0.52,0.5275,0.511,0.511,23200,6.76,6.8575,6.643,6.643,1784.61538461538,0.0,1.0
2014-11-14,0.5,0.51,0.5,0.51,3400,6.5,6.63,6.5,6.63,261.538461538462,0.0,1.0
2014-11-17,0.481,0.569,0.481,0.5,72075,6.253,7.397,6.253,6.5,5544.23076923077,0.0,1.0
2014-11-18,0.49,0.499,0.474,0.474,23215,6.37,6.487,6.162,6.162,1785.76923076923,0.0,1.0
2014-11-19,0.51,0.54,0.5,0.509,56146,6.63,7.02,6.5,6.617,4318.92307692308,0.0,1.0
2014-11-20,0.51205,0.539,0.51205,0.52,4000,6.65665,7.007,6.65665,6.76,307.692307692308,0.0,1.0
2014-11-21,0.5006,0.514,0.5005,0.514,5150,6.5078,6.682,6.5065,6.682,396.153846153846,0.0,1.0
2014-11-24,0.499,0.51242,0.499,0.5006,32099,6.487,6.66146,6.487,6.5078,2469.15384615385,0.0,1.0
2014-11-25,0.49,0.51,0.49,0.5,21930,6.37,6.63,6.37,6.5,1686.92307692308,0.0,1.0
2014-11-26,0.48,0.5,0.48,0.5,29141,6.24,6.5,6.24,6.5,2241.61538461538,0.0,1.0
2014-11-28,0.48,0.5,0.474,0.482,22888,6.24,6.5,6.162,6.266,1760.61538461538,0.0,1.0
2014-12-01,0.451,0.5,0.45,0.5,44595,5.863,6.5,5.85,6.5,3430.38461538461,0.0,1.0
2014-12-02,0.49,0.49,0.451,0.451,58957,6.37,6.37,5.863,5.863,4535.15384615385,0.0,1.0
2014-12-03,0.47,0.52,0.47,0.52,12987,6.11,6.76,6.11,6.76,999,0.0,1.0
2014-12-04,0.55,0.58,0.4801,0.484,108800,7.15,7.54,6.2413,6.292,8369.23076923077,0.0,1.0
2014-12-05,0.52495,0.55,0.482,0.54,62741,6.82435,7.15,6.266,7.02,4826.23076923077,0.0,1.0
2014-12-08,0.4852,0.52,0.4852,0.5,10200,6.3076,6.76,6.3076,6.5,784.615384615385,0.0,1.0
2014-12-09,0.5,0.56,0.49,0.504,45781,6.5,7.28,6.37,6.552,3521.61538461538,0.0,1.0
2014-12-10,0.5,0.5,0.48,0.5,102740,6.5,6.5,6.24,6.5,7903.07692307692,0.0,1.0
2014-12-11,0.455,0.495,0.455,0.495,75265,5.915,6.435,5.915,6.435,5789.61538461538,0.0,1.0
2014-12-12,0.455,0.47,0.455,0.46568,14000,5.915,6.11,5.915,6.05384,1076.92307692308,0.0,1.0
2014-12-15,0.4563,0.4825,0.456,0.456,51925,5.9319,6.2725,5.928,5.928,3994.23076923077,0.0,1.0
2014-12-16,0.5,0.5,0.48,0.48,34333,6.5,6.5,6.24,6.24,2641,0.0,1.0
2014-12-17,0.48,0.5,0.48,0.494,30947,6.24,6.5,6.24,6.422,2380.53846153846,0.0,1.0
2014-12-18,0.47,0.5,0.47,0.5,28520,6.11,6.5,6.11,6.5,2193.84615384615,0.0,1.0
2014-12-19,0.47,0.47,0.46,0.47,10400,6.11,6.11,5.98,6.11,800,0.0,1.0
2014-12-22,0.45,0.46,0.44,0.46,65650,5.85,5.98,5.72,5.98,5050,0.0,1.0
2014-12-23,0.44,0.44,0.39,0.44,69448,5.72,5.72,5.07,5.72,5342.15384615385,0.0,1.0
2014-12-24,0.442,0.475,0.405,0.405,40214,5.746,6.175,5.265,5.265,3093.38461538461,0.0,1.0
2014-12-26,0.46,0.475,0.422,0.475,25210,5.98,6.175,5.486,6.175,1939.23076923077,0.0,1.0
2014-12-29,0.43,0.44445,0.4224,0.4224,28493,5.59,5.77785,5.4912,5.4912,2191.76923076923,0.0,1.0
2014-12-30,0.4673,0.4673,0.45,0.45,10800,6.0749,6.0749,5.85,5.85,830.769230769231,0.0,1.0
2014-12-31,0.5,0.5,0.452,0.48,31000,6.5,6.5,5.876,6.24,2384.61538461538,0.0,1.0
2015-01-02,0.5,0.5,0.466,0.5,40574,6.5,6.5,6.058,6.5,3121.07692307692,0.0,1.0
2015-01-05,0.48,0.5,0.48,0.5,14946,6.24,6.5,6.24,6.5,1149.69230769231,0.0,1.0
2015-01-06,0.46,0.47955,0.46,0.47955,11500,5.98,6.23415,5.98,6.23415,884.615384615385,0.0,1.0
2015-01-07,0.46,0.47955,0.46,0.47955,0,5.98,6.23415,5.98,6.23415,0,0.0,1.0
2015-01-08,0.46,0.47955,0.46,0.47955,0,5.98,6.23415,5.98,6.23415,0,0.0,1.0
2015-01-09,0.475,0.475,0.46389,0.4745,5000,6.175,6.175,6.03057,6.1685,384.615384615385,0.0,1.0
2015-01-12,0.492,0.492,0.45,0.45,10423,6.396,6.396,5.85,5.85,801.769230769231,0.0,1.0
2015-01-13,0.488,0.5104,0.488,0.5104,2250,6.344,6.6352,6.344,6.6352,173.076923076923,0.0,1.0
2015-01-14,0.5,0.5,0.4874,0.4874,8354,6.5,6.5,6.3362,6.3362,642.615384615385,0.0,1.0
2015-01-15,0.488,0.488,0.488,0.488,1000,6.344,6.344,6.344,6.344,76.9230769230769,0.0,1.0
2015-01-16,0.5,0.5,0.487,0.487,14480,6.5,6.5,6.331,6.331,1113.84615384615,0.0,1.0
2015-01-20,0.466,0.474,0.466,0.474,2500,6.058,6.162,6.058,6.162,192.307692307692,0.0,1.0
2015-01-21,0.432,0.4451,0.432,0.4451,8820,5.616,5.7863,5.616,5.7863,678.461538461538,0.0,1.0
2015-01-22,0.435,0.475,0.435,0.44847,13620,5.655,6.175,5.655,5.83011,1047.69230769231,0.0,1.0
2015-01-23,0.473,0.473,0.42,0.44,19700,6.149,6.149,5.46,5.72,1515.38461538462,0.0,1.0
2015-01-26,0.48,0.48,0.4555,0.4555,4761,6.24,6.24,5.9215,5.9215,366.230769230769,0.0,1.0
2015-01-27,0.5,0.5,0.485,0.485,14883,6.5,6.5,6.305,6.305,1144.84615384615,0.0,1.0
2015-01-28,0.495,0.495,0.45005,0.45005,13100,6.435,6.435,5.85065,5.85065,1007.69230769231,0.0,1.0
2015-01-29,0.44,0.495,0.42,0.485,81533,5.72,6.435,5.46,6.305,6271.76923076923,0.0,1.0
2015-01-30,0.5,0.5,0.449,0.449,42659,6.5,6.5,5.837,5.837,3281.46153846154,0.0,1.0
2015-02-02,0.5,0.5,0.49,0.5,30905,6.5,6.5,6.37,6.5,2377.30769230769,0.0,1.0
2015-02-03,0.468,0.468,0.4251,0.4601,58500,6.084,6.084,5.5263,5.9813,4500,0.0,1.0
2015-02-04,0.47,0.47,0.46,0.46,17500,6.11,6.11,5.98,5.98,1346.15384615385,0.0,1.0
2015-02-05,0.4756,0.499,0.458,0.458,8400,6.1828,6.487,5.954,5.954,646.153846153846,0.0,1.0
2015-02-06,0.48,0.5,0.45,0.47,146660,6.24,6.5,5.85,6.11,11281.5384615385,0.0,1.0
2015-02-09,0.4949,0.495,0.48,0.48,4300,6.4337,6.435,6.24,6.24,330.769230769231,0.0,1.0
2015-02-10,0.495,0.5,0.49,0.5,87225,6.435,6.5,6.37,6.5,6709.61538461538,0.0,1.0
2015-02-11,0.485,0.49,0.48,0.49,13850,6.305,6.37,6.24,6.37,1065.38461538462,0.0,1.0
2015-02-12,0.48,0.515,0.468,0.468,93074,6.24,6.695,6.084,6.084,7159.53846153846,0.0,1.0
2015-02-13,0.5,0.5,0.4895,0.4895,102800,6.5,6.5,6.3635,6.3635,7907.69230769231,0.0,1.0
2015-02-17,0.515,0.55,0.51,0.5125,22860,6.695,7.15,6.63,6.6625,1758.46153846154,0.0,1.0
2015-02-18,0.51,0.535,0.51,0.51,21500,6.63,6.955,6.63,6.63,1653.84615384615,0.0,1.0
2015-02-19,0.501,0.505,0.5001,0.5001,19500,6.513,6.565,6.5013,6.5013,1500,0.0,1.0
2015-02-20,0.51,0.5197,0.5096,0.5197,9500,6.63,6.7561,6.6248,6.7561,730.769230769231,0.0,1.0
2015-02-23,0.5,0.5,0.5,0.5,6579,6.5,6.5,6.5,6.5,506.076923076923,0.0,1.0
2015-02-24,0.5,0.525,0.5,0.525,8597,6.5,6.825,6.5,6.825,661.307692307692,0.0,1.0
2015-02-25,0.49,0.4901,0.49,0.4901,8025,6.37,6.3713,6.37,6.3713,617.307692307692,0.0,1.0
2015-02-26,0.5,0.525,0.5,0.5249,18283,6.5,6.825,6.5,6.8237,1406.38461538462,0.0,1.0
2015-02-27,0.5,0.5,0.4461,0.5,105331,6.5,6.5,5.7993,6.5,8102.38461538462,0.0,1.0
2015-03-02,0.456,0.5,0.456,0.49995,30767,5.928,6.5,5.928,6.49935,2366.69230769231,0.0,1.0
2015-03-03,0.46,0.4619,0.46,0.4619,21817,5.98,6.0047,5.98,6.0047,1678.23076923077,0.0,1.0
2015-03-04,0.475,0.475,0.46,0.46,17470,6.175,6.175,5.98,5.98,1343.84615384615,0.0,1.0
2015-03-05,0.5201,0.55,0.5,0.535,31279,6.7613,7.15,6.5,6.955,2406.07692307692,0.0,1.0
2015-03-06,0.56,0.6,0.498,0.53,41375,7.28,7.8,6.474,6.89,3182.69230769231,0.0,1.0
2015-03-09,0.505,0.5599,0.497,0.5,25100,6.565,7.2787,6.461,6.5,1930.76923076923,0.0,1.0
2015-03-10,0.505,0.52,0.505,0.52,10000,6.565,6.76,6.565,6.76,769.230769230769,0.0,1.0
2015-03-11,0.5147,0.5147,0.505,0.505,8437,6.6911,6.6911,6.565,6.565,649,0.0,1.0
2015-03-12,0.45,0.51,0.45,0.51,7400,5.85,6.63,5.85,6.63,569.230769230769,0.0,1.0
2015-03-13,0.5,0.5,0.4799,0.48,46430,6.5,6.5,6.2387,6.24,3571.53846153846,0.0,1.0
2015-03-16,0.55,0.55,0.515,0.515,37770,7.15,7.15,6.695,6.695,2905.38461538462,0.0,1.0
2015-03-17,0.54,0.54,0.53,0.53,14496,7.02,7.02,6.89,6.89,1115.07692307692,0.0,1.0
2015-03-18,0.54,0.55,0.54,0.55,42430,7.02,7.15,7.02,7.15,3263.84615384615,0.0,1.0
2015-03-19,0.51,0.52,0.501,0.501,43550,6.63,6.76,6.513,6.513,3350,0.0,1.0
2015-03-20,0.56,0.56,0.53,0.53,19371,7.28,7.28,6.89,6.89,1490.07692307692,0.0,1.0
2015-03-23,0.539,0.56,0.51,0.56,18200,7.007,7.28,6.63,7.28,1400,0.0,1.0
2015-03-24,0.52,0.52005,0.5012,0.5013,32946,6.76,6.76065,6.5156,6.5169,2534.30769230769,0.0,1.0
2015-03-25,0.52,0.52005,0.5012,0.5013,0,6.76,6.76065,6.5156,6.5169,0,0.0,1.0
2015-03-26,0.53,0.54,0.501,0.54,39282,6.89,7.02,6.513,7.02,3021.69230769231,0.0,1.0
2015-03-27,0.55005,0.56,0.53,0.54,17141,7.15065,7.28,6.89,7.02,1318.53846153846,0.0,1.0
2015-03-30,0.59,0.625,0.53005,0.53005,93119,7.67,8.125,6.89065,6.89065,7163,0.0,1.0
2015-03-31,0.61,0.64,0.6,0.625,264841,7.93,8.32,7.8,8.125,20372.3846153846,0.0,1.0
2015-04-01,0.596,0.63,0.596,0.6005,15600,7.748,8.19,7.748,7.8065,1200,0.0,1.0
2015-04-02,0.5499,0.587,0.5499,0.587,43000,7.1487,7.631,7.1487,7.631,3307.69230769231,0.0,1.0
2015-04-06,0.5,0.54495,0.5,0.54495,65700,6.5,7.08435,6.5,7.08435,5053.84615384615,0.0,1.0
2015-04-07,0.535,0.54,0.5,0.5,49520,6.955,7.02,6.5,6.5,3809.23076923077,0.0,1.0
2015-04-08,0.539,0.54,0.504,0.539,35900,7.007,7.02,6.552,7.007,2761.53846153846,0.0,1.0
2015-04-09,0.54,0.54,0.507,0.507,29600,7.02,7.02,6.591,6.591,2276.92307692308,0.0,1.0
2015-04-10,0.6,0.62,0.545,0.545,99664,7.8,8.06,7.085,7.085,7666.46153846154,0.0,1.0
2015-04-13,0.5601,0.6,0.5501,0.5999,11612,7.2813,7.8,7.1513,7.7987,893.230769230769,0.0,1.0
2015-04-14,0.6,0.61,0.57,0.58,252370,7.8,7.93,7.41,7.54,19413.0769230769,0.0,1.0
2015-04-15,0.61,0.615,0.59,0.59,25000,7.93,7.995,7.67,7.67,1923.07692307692,0.0,1.0
2015-04-16,0.6,0.61,0.6,0.61,44119,7.8,7.93,7.8,7.93,3393.76923076923,0.0,1.0
2015-04-17,0.65,0.65,0.6,0.605,29850,8.45,8.45,7.8,7.865,2296.15384615385,0.0,1.0
2015-04-20,0.65,0.65,0.58,0.65,55638,8.45,8.45,7.54,8.45,4279.84615384615,0.0,1.0
2015-04-21,0.75,0.79,0.655,0.655,220194,9.75,10.27,8.515,8.515,16938,0.0,1.0
2015-04-22,0.762,0.77,0.74,0.75,105038,9.906,10.01,9.62,9.75,8079.84615384615,0.0,1.0
2015-04-23,0.76,0.76,0.7,0.7,97940,9.88,9.88,9.1,9.1,7533.84615384615,0.0,1.0
2015-04-24,0.76,0.76,0.73,0.73,122300,9.88,9.88,9.49,9.49,9407.69230769231,0.0,1.0
2015-04-27,0.75,0.78,0.74,0.76,76805,9.75,10.14,9.62,9.88,5908.07692307692,0.0,1.0
2015-04-28,0.81,0.81,0.75,0.75,163997,10.53,10.53,9.75,9.75,12615.1538461538,0.0,1.0
2015-04-29,0.79,0.81,0.79,0.81,111120,10.27,10.53,10.27,10.53,8547.69230769231,0.0,1.0
2015-04-30,0.79,0.8,0.75,0.75,52143,10.27,10.4,9.75,9.75,4011,0.0,1.0
2015-05-01,0.81,0.82,0.79,0.8,53481,10.53,10.66,10.27,10.4,4113.92307692308,0.0,1.0
2015-05-04,0.815,0.825,0.8125,0.82,21200,10.595,10.725,10.5625,10.66,1630.76923076923,0.0,1.0
2015-05-05,0.8,0.83,0.79,0.82,58434,10.4,10.79,10.27,10.66,4494.92307692308,0.0,1.0
2015-05-06,0.8,0.8,0.77,0.77,4280,10.4,10.4,10.01,10.01,329.230769230769,0.0,1.0
2015-05-07,0.8,0.8,0.78,0.79,26277,10.4,10.4,10.14,10.27,2021.30769230769,0.0,1.0
2015-05-08,0.795,0.805,0.79,0.8,47938,10.335,10.465,10.27,10.4,3687.53846153846,0.0,1.0
2015-05-11,0.8,0.81,0.795,0.8,16725,10.4,10.53,10.335,10.4,1286.53846153846,0.0,1.0
2015-05-12,0.81,0.81,0.8,0.81,9081,10.53,10.53,10.4,10.53,698.538461538462,0.0,1.0
2015-05-13,0.8,0.81,0.8,0.81,32292,10.4,10.53,10.4,10.53,2484,0.0,1.0
2015-05-14,0.82,0.82,0.8,0.8,39100,10.66,10.66,10.4,10.4,3007.69230769231,0.0,1.0
2015-05-15,0.82,0.82,0.8,0.82,24000,10.66,10.66,10.4,10.66,1846.15384615385,0.0,1.0
2015-05-18,0.82,0.82,0.75,0.82,75089,10.66,10.66,9.75,10.66,5776.07692307692,0.0,1.0
2015-05-19,0.79,0.815,0.79,0.815,20900,10.27,10.595,10.27,10.595,1607.69230769231,0.0,1.0
2015-05-20,0.805,0.805,0.8025,0.805,3010,10.465,10.465,10.4325,10.465,231.538461538462,0.0,1.0
2015-05-21,0.84,0.909,0.81,0.82,209915,10.92,11.817,10.53,10.66,16147.3076923077,0.0,1.0
2015-05-22,0.87,0.89,0.7929,0.85,54549,11.31,11.57,10.3077,11.05,4196.07692307692,0.0,1.0
2015-05-26,0.8275,0.86,0.8,0.86,43660,10.7575,11.18,10.4,11.18,3358.46153846154,0.0,1.0
2015-05-27,0.84,0.84,0.8399,0.8399,7676,10.92,10.92,10.9187,10.9187,590.461538461538,0.0,1.0
2015-05-28,0.84,0.84,0.83,0.84,8300,10.92,10.92,10.79,10.92,638.461538461538,0.0,1.0
2015-05-29,0.835,0.835,0.83,0.83,9800,10.855,10.855,10.79,10.79,753.846153846154,0.0,1.0
2015-06-01,0.802,0.84,0.802,0.8325,64166,10.426,10.92,10.426,10.8225,4935.84615384615,0.0,1.0
2015-06-02,0.82,0.839,0.803,0.839,20658,10.66,10.907,10.439,10.907,1589.07692307692,0.0,1.0
2015-06-03,0.79,0.82,0.77,0.803,64303,10.27,10.66,10.01,10.439,4946.38461538462,0.0,1.0
2015-06-04,0.76,0.8,0.71,0.7611,75426,9.88,10.4,9.23,9.8943,5802,0.0,1.0
2015-06-05,0.8,0.8,0.7,0.7,85910,10.4,10.4,9.1,9.1,6608.46153846154,0.0,1.0
2015-06-08,0.8125,0.825,0.74,0.8,21450,10.5625,10.725,9.62,10.4,1650,0.0,1.0
2015-06-09,0.79,0.825,0.75,0.7875,20480,10.27,10.725,9.75,10.2375,1575.38461538462,0.0,1.0
2015-06-10,0.82,0.82,0.76,0.8,37771,10.66,10.66,9.88,10.4,2905.46153846154,0.0,1.0
2015-06-11,0.82,0.82,0.77,0.82,17883,10.66,10.66,10.01,10.66,1375.61538461538,0.0,1.0
2015-06-12,0.82,0.82,0.77,0.77,5000,10.66,10.66,10.01,10.01,384.615384615385,0.0,1.0
2015-06-15,0.7998,0.82,0.76,0.82,13508,10.3974,10.66,9.88,10.66,1039.07692307692,0.0,1.0
2015-06-16,0.811,0.82,0.77,0.8199,72559,10.543,10.66,10.01,10.6587,5581.46153846154,0.0,1.0
2015-06-17,0.82,0.83,0.8051,0.83,8685,10.66,10.79,10.4663,10.79,668.076923076923,0.0,1.0
2015-06-18,0.8,0.82,0.78,0.82,38285,10.4,10.66,10.14,10.66,2945,0.0,1.0
2015-06-19,0.82,0.82,0.79,0.8,90159,10.66,10.66,10.27,10.4,6935.30769230769,0.0,1.0
2015-06-22,0.81,0.81,0.78,0.78,51000,10.53,10.53,10.14,10.14,3923.07692307692,0.0,1.0
2015-06-23,0.79,0.82,0.765,0.82,26680,10.27,10.66,9.945,10.66,2052.30769230769,0.0,1.0
2015-06-24,0.78,0.81,0.75,0.81,97610,10.14,10.53,9.75,10.53,7508.46153846154,0.0,1.0
2015-06-25,0.73,0.78,0.705,0.78,129367,9.49,10.14,9.165,10.14,9951.30769230769,0.0,1.0
2015-06-26,0.7435,0.745,0.73,0.745,29310,9.6655,9.685,9.49,9.685,2254.61538461538,0.0,1.0
2015-06-29,0.78,0.78,0.72,0.745,66018,10.14,10.14,9.36,9.685,5078.30769230769,0.0,1.0
2015-07-01,0.78,0.78,0.77,0.78,9075,10.14,10.14,10.01,10.14,698.076923076923,0.0,1.0
2015-07-02,0.7775,0.78,0.77,0.78,7575,10.1075,10.14,10.01,10.14,582.692307692308,0.0,1.0
2015-07-06,0.77,0.77,0.702,0.76,36800,10.01,10.01,9.126,9.88,2830.76923076923,0.0,1.0
2015-07-07,0.78,0.78,0.71,0.765,89597,10.14,10.14,9.23,9.945,6892.07692307692,0.0,1.0
2015-07-08,0.78,0.79,0.76,0.79,68410,10.14,10.27,9.88,10.27,5262.30769230769,0.0,1.0
2015-07-09,0.78,0.78,0.75,0.775,65645,10.14,10.14,9.75,10.075,5049.61538461538,0.0,1.0
2015-07-10,0.78,0.78,0.77,0.77,51000,10.14,10.14,10.01,10.01,3923.07692307692,0.0,1.0
2015-07-13,0.78,0.79,0.775,0.775,48100,10.14,10.27,10.075,10.075,3700,0.0,1.0
2015-07-14,0.77,0.78,0.77,0.78,11800,10.01,10.14,10.01,10.14,907.692307692308,0.0,1.0
2015-07-15,0.76,0.774,0.7,0.77,240959,9.88,10.062,9.1,10.01,18535.3076923077,0.0,1.0
2015-07-16,0.7391,0.78,0.63,0.77,98396,9.6083,10.14,8.19,10.01,7568.92307692308,0.0,1.0
2015-07-17,0.74,0.74,0.72,0.74,21578,9.62,9.62,9.36,9.62,1659.84615384615,0.0,1.0
2015-07-20,0.72,0.72,0.6,0.7,128281,9.36,9.36,7.8,9.1,9867.76923076923,0.0,1.0
2015-07-21,0.6477,0.67,0.62,0.6602,102094,8.4201,8.71,8.06,8.5826,7853.38461538462,0.0,1.0
2015-07-22,0.651,0.69,0.6405,0.65,31391,8.463,8.97,8.3265,8.45,2414.69230769231,0.0,1.0
2015-07-23,0.656,0.69,0.65,0.651,7200,8.528,8.97,8.45,8.463,553.846153846154,0.0,1.0
2015-07-24,0.67,0.69,0.655,0.69,10376,8.71,8.97,8.515,8.97,798.153846153846,0.0,1.0
2015-07-27,0.69,0.69,0.665,0.6725,23190,8.97,8.97,8.645,8.7425,1783.84615384615,0.0,1.0
2015-07-28,0.6849,0.69,0.61,0.67,80300,8.9037,8.97,7.93,8.71,6176.92307692308,0.0,1.0
2015-07-29,0.6799,0.695,0.6351,0.685,104700,8.8387,9.035,8.2563,8.905,8053.84615384615,0.0,1.0
2015-07-30,0.6749,0.6749,0.65,0.66,3600,8.7737,8.7737,8.45,8.58,276.923076923077,0.0,1.0
2015-07-31,0.68,0.68,0.6392,0.67,55294,8.84,8.84,8.3096,8.71,4253.38461538462,0.0,1.0
2015-08-03,0.68,0.68,0.67,0.67,6480,8.84,8.84,8.71,8.71,498.461538461539,0.0,1.0
2015-08-04,0.6749,0.68,0.6251,0.68,6450,8.7737,8.84,8.1263,8.84,496.153846153846,0.0,1.0
2015-08-05,0.668,0.668,0.62,0.625,22309,8.684,8.684,8.06,8.125,1716.07692307692,0.0,1.0
2015-08-06,0.68,0.68,0.61,0.61,7800,8.84,8.84,7.93,7.93,600,0.0,1.0
2015-08-07,0.678,0.678,0.6455,0.65005,1315,8.814,8.814,8.3915,8.45065,101.153846153846,0.0,1.0
2015-08-10,0.678,0.678,0.6455,0.65005,0,8.814,8.814,8.3915,8.45065,0,0.0,1.0
2015-08-11,0.62,0.6201,0.61,0.6201,12297,8.06,8.0613,7.93,8.0613,945.923076923077,0.0,1.0
2015-08-12,0.7,0.719,0.61,0.62,26891,9.1,9.347,7.93,8.06,2068.53846153846,0.0,1.0
2015-08-13,0.69,0.705,0.665,0.6675,53300,8.97,9.165,8.645,8.6775,4100,0.0,1.0
2015-08-14,0.694,0.705,0.615,0.69,68950,9.022,9.165,7.995,8.97,5303.84615384615,0.0,1.0
2015-08-17,0.689,0.694,0.611,0.694,189029,8.957,9.022,7.943,9.022,14540.6923076923,0.0,1.0
2015-08-18,0.689,0.689,0.6497,0.689,17711,8.957,8.957,8.4461,8.957,1362.38461538462,0.0,1.0
2015-08-19,0.665,0.67,0.63,0.64105,26900,8.645,8.71,8.19,8.33365,2069.23076923077,0.0,1.0
2015-08-20,0.663,0.6649,0.64,0.65,40100,8.619,8.6437,8.32,8.45,3084.61538461538,0.0,1.0
2015-08-21,0.66,0.663,0.6281,0.663,88100,8.58,8.619,8.1653,8.619,6776.92307692308,0.0,1.0
2015-08-24,0.62,0.639,0.5501,0.635,174828,8.06,8.307,7.1513,8.255,13448.3076923077,0.0,1.0
2015-08-25,0.64,0.719,0.62,0.62,29725,8.32,9.347,8.06,8.06,2286.53846153846,0.0,1.0
2015-08-26,0.6,0.6498,0.581,0.6498,77623,7.8,8.4474,7.553,8.4474,5971,0.0,1.0
2015-08-27,0.63,0.64,0.596,0.6,39037,8.19,8.32,7.748,7.8,3002.84615384615,0.0,1.0
2015-08-28,0.61,0.65,0.5923,0.64,22764,7.93,8.45,7.6999,8.32,1751.07692307692,0.0,1.0
2015-08-31,0.6,0.61,0.5499,0.605,225342,7.8,7.93,7.1487,7.865,17334,0.0,1.0
2015-09-01,0.625,0.625,0.59,0.594,88891,8.125,8.125,7.67,7.722,6837.76923076923,0.0,1.0
2015-09-02,0.585,0.624,0.585,0.6,28194,7.605,8.112,7.605,7.8,2168.76923076923,0.0,1.0
2015-09-03,0.605,0.62,0.5909,0.6199,65156,7.865,8.06,7.6817,8.0587,5012,0.0,1.0
2015-09-04,0.6,0.6241,0.6,0.6025,47270,7.8,8.1133,7.8,7.8325,3636.15384615385,0.0,1.0
2015-09-08,0.6001,0.614,0.595,0.603,146806,7.8013,7.982,7.735,7.839,11292.7692307692,0.0,1.0
2015-09-09,0.616,0.6241,0.6,0.62,44066,8.008,8.1133,7.8,8.06,3389.69230769231,0.0,1.0
2015-09-10,0.61,0.616,0.605,0.605,3910,7.93,8.008,7.865,7.865,300.769230769231,0.0,1.0
2015-09-11,0.63,0.6425,0.61,0.6425,52918,8.19,8.3525,7.93,8.3525,4070.61538461538,0.0,1.0
2015-09-14,0.6,0.61,0.6,0.6,7400,7.8,7.93,7.8,7.8,569.230769230769,0.0,1.0
2015-09-15,0.6,0.615,0.6,0.6,21950,7.8,7.995,7.8,7.8,1688.46153846154,0.0,1.0
2015-09-16,0.61,0.61,0.59,0.591,47830,7.93,7.93,7.67,7.683,3679.23076923077,0.0,1.0
2015-09-17,0.59,0.61,0.57,0.61,67222,7.67,7.93,7.41,7.93,5170.92307692308,0.0,1.0
2015-09-18,0.62,0.6399,0.56505,0.56505,35202,8.06,8.3187,7.34565,7.34565,2707.84615384615,0.0,1.0
2015-09-21,0.5899,0.63,0.5899,0.63,11970,7.6687,8.19,7.6687,8.19,920.769230769231,0.0,1.0
2015-09-22,0.5848,0.59255,0.55,0.59255,73817,7.6024,7.70315,7.15,7.70315,5678.23076923077,0.0,1.0
2015-09-23,0.55,0.58,0.54,0.555,16089,7.15,7.54,7.02,7.215,1237.61538461538,0.0,1.0
2015-09-24,0.55,0.55495,0.53,0.53,13300,7.15,7.21435,6.89,6.89,1023.07692307692,0.0,1.0
2015-09-25,0.56,0.56,0.55,0.55,9888,7.28,7.28,7.15,7.15,760.615384615385,0.0,1.0
2015-09-28,0.589,0.589,0.524,0.524,17930,7.657,7.657,6.812,6.812,1379.23076923077,0.0,1.0
2015-09-29,0.56,0.5795,0.55,0.5795,10005,7.28,7.5335,7.15,7.5335,769.615384615385,0.0,1.0
2015-09-30,0.54,0.575,0.528,0.5724,21075,7.02,7.475,6.864,7.4412,1621.15384615385,0.0,1.0
2015-10-01,0.54,0.575,0.528,0.5724,0,7.02,7.475,6.864,7.4412,0,0.0,1.0
2015-10-02,0.589,0.592,0.55,0.57,13650,7.657,7.696,7.15,7.41,1050,0.0,1.0
2015-10-05,0.5829,0.584,0.5499,0.55,18608,7.5777,7.592,7.1487,7.15,1431.38461538462,0.0,1.0
2015-10-06,0.582,0.582,0.55,0.58,7500,7.566,7.566,7.15,7.54,576.923076923077,0.0,1.0
2015-10-07,0.585,0.585,0.53625,0.582,15400,7.605,7.605,6.97125,7.566,1184.61538461538,0.0,1.0
2015-10-08,0.594,0.594,0.55,0.5849,71400,7.722,7.722,7.15,7.6037,5492.30769230769,0.0,1.0
2015-10-09,0.575,0.5838,0.56,0.58,13900,7.475,7.5894,7.28,7.54,1069.23076923077,0.0,1.0
2015-10-12,0.526,0.584,0.512,0.584,17200,6.838,7.592,6.656,7.592,1323.07692307692,0.0,1.0
2015-10-13,0.53,0.53,0.5,0.52,49325,6.89,6.89,6.5,6.76,3794.23076923077,0.0,1.0
2015-10-14,0.5249,0.5249,0.501,0.5125,10200,6.8237,6.8237,6.513,6.6625,784.615384615385,0.0,1.0
2015-10-15,0.5249,0.525,0.51,0.525,2600,6.8237,6.825,6.63,6.825,200,0.0,1.0
2015-10-16,0.525,0.525,0.525,0.525,300,6.825,6.825,6.825,6.825,23.0769230769231,0.0,1.0
2015-10-19,0.495,0.51,0.4303,0.501,54300,6.435,6.63,5.5939,6.513,4176.92307692308,0.0,1.0
2015-10-20,0.45495,0.494,0.45495,0.494,4800,5.91435,6.422,5.91435,6.422,369.230769230769,0.0,1.0
2015-10-21,0.4899,0.495,0.4178,0.4201,43900,6.3687,6.435,5.4314,5.4613,3376.92307692308,0.0,1.0
2015-10-22,0.48,0.495,0.4501,0.495,13035,6.24,6.435,5.8513,6.435,1002.69230769231,0.0,1.0
2015-10-23,0.475,0.48,0.47,0.48,6168,6.175,6.24,6.11,6.24,474.461538461539,0.0,1.0
2015-10-26,0.58,0.58,0.4101,0.48,42882,7.54,7.54,5.3313,6.24,3298.61538461538,0.0,1.0
2015-10-27,0.585,0.585,0.5601,0.5601,19800,7.605,7.605,7.2813,7.2813,1523.07692307692,0.0,1.0
2015-10-28,0.7,0.749,0.645,0.727,859508,9.1,9.737,8.385,9.451,66116,0.0,1.0
2015-10-29,0.68,0.7269,0.68,0.7,311146,8.84,9.4497,8.84,9.1,23934.3076923077,0.0,1.0
2015-10-30,0.725,0.74,0.67,0.7,310652,9.425,9.62,8.71,9.1,23896.3076923077,0.0,1.0
2015-11-02,0.83,0.9,0.74,0.74,824367,10.79,11.7,9.62,9.62,63412.8461538462,0.0,1.0
2015-11-03,0.86,0.97,0.82,0.83,578250,11.18,12.61,10.66,10.79,44480.7692307692,0.0,1.0
2015-11-04,0.8,0.89,0.77,0.89,145954,10.4,11.57,10.01,11.57,11227.2307692308,0.0,1.0
2015-11-05,0.78,0.85,0.72,0.79,103708,10.14,11.05,9.36,10.27,7977.53846153846,0.0,1.0
2015-11-06,0.8,0.8,0.74,0.75,45280,10.4,10.4,9.62,9.75,3483.07692307692,0.0,1.0
2015-11-09,0.78,0.82,0.73,0.82,108806,10.14,10.66,9.49,10.66,8369.69230769231,0.0,1.0
2015-11-10,0.79,0.79,0.745,0.745,71977,10.27,10.27,9.685,9.685,5536.69230769231,0.0,1.0
2015-11-11,0.784,0.79,0.75,0.79,28840,10.192,10.27,9.75,10.27,2218.46153846154,0.0,1.0
2015-11-12,0.87,0.87,0.785,0.79,91208,11.31,11.31,10.205,10.27,7016,0.0,1.0
2015-11-13,0.9,0.9399,0.87995,0.87995,132059,11.7,12.2187,11.43935,11.43935,10158.3846153846,0.0,1.0
2015-11-16,0.87,0.9,0.86,0.9,146163,11.31,11.7,11.18,11.7,11243.3076923077,0.0,1.0
2015-11-17,0.87,0.87,0.84,0.87,53379,11.31,11.31,10.92,11.31,4106.07692307692,0.0,1.0
2015-11-18,0.825,0.85,0.75,0.85,268610,10.725,11.05,9.75,11.05,20662.3076923077,0.0,1.0
2015-11-19,0.81,0.825,0.8011,0.825,115000,10.53,10.725,10.4143,10.725,8846.15384615385,0.0,1.0
2015-11-20,0.84,0.85,0.7803,0.83,239797,10.92,11.05,10.1439,10.79,18445.9230769231,0.0,1.0
2015-11-23,0.89,0.9,0.85,0.85,240928,11.57,11.7,11.05,11.05,18532.9230769231,0.0,1.0
2015-11-24,0.91,0.91,0.88,0.9,139800,11.83,11.83,11.44,11.7,10753.8461538462,0.0,1.0
2015-11-25,1.0,1.05,0.93,0.94,425556,13.0,13.65,12.09,12.22,32735.0769230769,0.0,1.0
2015-11-27,1.07,1.08,1.02,1.04,461765,13.91,14.04,13.26,13.52,35520.3846153846,0.0,1.0
2015-11-30,0.95,1.13,0.95,1.13,169683,12.35,14.69,12.35,14.69,13052.5384615385,0.0,1.0
2015-12-01,1.0,1.0,0.86,0.95,94296,13.0,13.0,11.18,12.35,7253.53846153846,0.0,1.0
2015-12-02,1.0,1.05,0.98,1.03,112208,13.0,13.65,12.74,13.39,8631.38461538462,0.0,1.0
2015-12-03,0.99,1.0,0.98,1.0,9790,12.87,13.0,12.74,13.0,753.076923076923,0.0,1.0
2015-12-04,0.98,1.0,0.94,0.99,110984,12.74,13.0,12.22,12.87,8537.23076923077,0.0,1.0
2015-12-07,0.99,1.0,0.935,1.0,52479,12.87,13.0,12.155,13.0,4036.84615384615,0.0,1.0
2015-12-08,1.0,1.0,0.9101,0.945,47706,13.0,13.0,11.8313,12.285,3669.69230769231,0.0,1.0
2015-12-09,0.97,0.97,0.94,0.97,21614,12.61,12.61,12.22,12.61,1662.61538461538,0.0,1.0
2015-12-10,0.965,0.99,0.95,0.99,15991,12.545,12.87,12.35,12.87,1230.07692307692,0.0,1.0
2015-12-11,0.95,0.99,0.935,0.99,42305,12.35,12.87,12.155,12.87,3254.23076923077,0.0,1.0
2015-12-14,0.935,0.95,0.91,0.95,7114,12.155,12.35,11.83,12.35,547.230769230769,0.0,1.0
2015-12-15,0.95,0.9501,0.91,0.935,34988,12.35,12.3513,11.83,12.155,2691.38461538462,0.0,1.0
2015-12-16,0.95,0.95,0.93,0.93,6450,12.35,12.35,12.09,12.09,496.153846153846,0.0,1.0
2015-12-17,0.88,0.9101,0.8501,0.91,54940,11.44,11.8313,11.0513,11.83,4226.15384615385,0.0,1.0
2015-12-18,0.9,0.9,0.9,0.9,27968,11.7,11.7,11.7,11.7,2151.38461538462,0.0,1.0
2015-12-21,0.9,0.9,0.8501,0.87,32798,11.7,11.7,11.0513,11.31,2522.92307692308,0.0,1.0
2015-12-22,0.88,0.9,0.86,0.9,51659,11.44,11.7,11.18,11.7,3973.76923076923,0.0,1.0
2015-12-23,0.89,0.89,0.8501,0.88,34043,11.57,11.57,11.0513,11.44,2618.69230769231,0.0,1.0
2015-12-24,0.86,0.88,0.86,0.88,4900,11.18,11.44,11.18,11.44,376.923076923077,0.0,1.0
2015-12-28,0.81,0.86,0.81,0.8501,66446,10.53,11.18,10.53,11.0513,5111.23076923077,0.0,1.0
2015-12-29,0.88,0.88,0.8,0.81,76368,11.44,11.44,10.4,10.53,5874.46153846154,0.0,1.0
2015-12-30,0.88,0.9,0.841,0.9,39186,11.44,11.7,10.933,11.7,3014.30769230769,0.0,1.0
2015-12-31,0.875,0.89,0.85,0.89,20706,11.375,11.57,11.05,11.57,1592.76923076923,0.0,1.0
2016-01-04,0.81,0.875,0.81,0.875,33909,10.53,11.375,10.53,11.375,2608.38461538462,0.0,1.0
2016-01-05,0.79,0.81,0.77,0.81,26170,10.27,10.53,10.01,10.53,2013.07692307692,0.0,1.0
2016-01-06,0.8,0.8,0.78,0.7855,81666,10.4,10.4,10.14,10.2115,6282,0.0,1.0
2016-01-07,0.78,0.84,0.78,0.83,24476,10.14,10.92,10.14,10.79,1882.76923076923,0.0,1.0
2016-01-08,0.79,0.835,0.79,0.82,50955,10.27,10.855,10.27,10.66,3919.61538461538,0.0,1.0
2016-01-11,0.85,0.85,0.85,0.85,1000,11.05,11.05,11.05,11.05,76.9230769230769,0.0,1.0
2016-01-12,0.83,0.83,0.79,0.79,1905,10.79,10.79,10.27,10.27,146.538461538462,0.0,1.0
2016-01-13,0.8299,0.83,0.765,0.79,21997,10.7887,10.79,9.945,10.27,1692.07692307692,0.0,1.0
2016-01-14,0.75,0.83,0.75,0.795,60774,9.75,10.79,9.75,10.335,4674.92307692308,0.0,1.0
2016-01-15,0.75,0.7899,0.73,0.75,63100,9.75,10.2687,9.49,9.75,4853.84615384615,0.0,1.0
2016-01-19,0.77,0.8,0.72,0.75,85504,10.01,10.4,9.36,9.75,6577.23076923077,0.0,1.0
2016-01-20,0.74,0.7405,0.72,0.74,20150,9.62,9.6265,9.36,9.62,1550,0.0,1.0
2016-01-21,0.72,0.754,0.72,0.75,3280,9.36,9.802,9.36,9.75,252.307692307692,0.0,1.0
2016-01-22,0.79,0.79,0.72,0.72,44033,10.27,10.27,9.36,9.36,3387.15384615385,0.0,1.0
2016-01-25,0.7993,0.7993,0.7349,0.7352,14129,10.3909,10.3909,9.5537,9.5576,1086.84615384615,0.0,1.0
2016-01-26,0.76,0.77245,0.74,0.77245,31143,9.88,10.04185,9.62,10.04185,2395.61538461538,0.0,1.0
2016-01-27,0.75,0.75,0.75,0.75,3600,9.75,9.75,9.75,9.75,276.923076923077,0.0,1.0
2016-01-28,0.7358,0.7999,0.72,0.75,10185,9.5654,10.3987,9.36,9.75,783.461538461538,0.0,1.0
2016-01-29,0.78,0.78,0.7358,0.7358,16367,10.14,10.14,9.5654,9.5654,1259,0.0,1.0
2016-02-01,0.7701,0.8,0.7701,0.8,2190,10.0113,10.4,10.0113,10.4,168.461538461538,0.0,1.0
2016-02-02,0.77,0.78,0.77,0.78,2437,10.01,10.14,10.01,10.14,187.461538461538,0.0,1.0
2016-02-03,0.83,0.85,0.77005,0.78,153966,10.79,11.05,10.01065,10.14,11843.5384615385,0.0,1.0
2016-02-04,0.85,0.86,0.84,0.84,24599,11.05,11.18,10.92,10.92,1892.23076923077,0.0,1.0
2016-02-05,0.82,0.88,0.82,0.85,28690,10.66,11.44,10.66,11.05,2206.92307692308,0.0,1.0
2016-02-08,0.86,0.8899,0.83,0.8899,20797,11.18,11.5687,10.79,11.5687,1599.76923076923,0.0,1.0
2016-02-09,0.86,0.86,0.86,0.86,17874,11.18,11.18,11.18,11.18,1374.92307692308,0.0,1.0
2016-02-10,0.84,0.8948,0.76,0.88,23424,10.92,11.6324,9.88,11.44,1801.84615384615,0.0,1.0
2016-02-11,0.8699,0.8699,0.84,0.84,8400,11.3087,11.3087,10.92,10.92,646.153846153846,0.0,1.0
2016-02-12,0.86,0.86,0.7901,0.86,1018,11.18,11.18,10.2713,11.18,78.3076923076923,0.0,1.0
2016-02-16,0.85,0.895,0.8,0.895,39851,11.05,11.635,10.4,11.635,3065.46153846154,0.0,1.0
2016-02-17,0.88,0.895,0.86,0.895,123402,11.44,11.635,11.18,11.635,9492.46153846154,0.0,1.0
2016-02-18,0.86,0.9,0.86,0.88,40380,11.18,11.7,11.18,11.44,3106.15384615385,0.0,1.0
2016-02-19,0.88,0.9,0.86,0.86,26623,11.44,11.7,11.18,11.18,2047.92307692308,0.0,1.0
2016-02-22,0.88,0.9099,0.88,0.90495,22360,11.44,11.8287,11.44,11.76435,1720,0.0,1.0
2016-02-23,0.89,0.9,0.89,0.9,20000,11.57,11.7,11.57,11.7,1538.46153846154,0.0,1.0
2016-02-24,0.9,0.91,0.79,0.8999,112514,11.7,11.83,10.27,11.6987,8654.92307692308,0.0,1.0
2016-02-25,0.88,0.8925,0.845,0.8925,31250,11.44,11.6025,10.985,11.6025,2403.84615384615,0.0,1.0
2016-02-26,0.88,0.88,0.8,0.845,56000,11.44,11.44,10.4,10.985,4307.69230769231,0.0,1.0
2016-02-29,0.84,0.88,0.84,0.87,24285,10.92,11.44,10.92,11.31,1868.07692307692,0.0,1.0
2016-03-01,0.8,0.85,0.765,0.85,72750,10.4,11.05,9.945,11.05,5596.15384615385,0.0,1.0
2016-03-02,0.79,0.79,0.75,0.75,125993,10.27,10.27,9.75,9.75,9691.76923076923,0.0,1.0
2016-03-03,0.82,0.82,0.78,0.78,35000,10.66,10.66,10.14,10.14,2692.30769230769,0.0,1.0
2016-03-04,0.8099,0.83,0.76,0.82,39381,10.5287,10.79,9.88,10.66,3029.30769230769,0.0,1.0
2016-03-07,0.83,0.83,0.8099,0.8099,9110,10.79,10.79,10.5287,10.5287,700.769230769231,0.0,1.0
2016-03-08,0.83,0.83,0.8225,0.8299,20457,10.79,10.79,10.6925,10.7887,1573.61538461538,0.0,1.0
2016-03-09,0.815,0.825,0.81,0.8175,14600,10.595,10.725,10.53,10.6275,1123.07692307692,0.0,1.0
2016-03-10,0.805,0.8299,0.805,0.8299,12983,10.465,10.7887,10.465,10.7887,998.692307692308,0.0,1.0
2016-03-11,0.8101,0.82,0.805,0.81,40658,10.5313,10.66,10.465,10.53,3127.53846153846,0.0,1.0
2016-03-14,0.78,0.8299,0.78,0.8101,12599,10.14,10.7887,10.14,10.5313,969.153846153846,0.0,1.0
2016-03-15,0.78,0.8299,0.78,0.8,14835,10.14,10.7887,10.14,10.4,1141.15384615385,0.0,1.0
2016-03-16,0.771,0.78,0.771,0.78,20143,10.023,10.14,10.023,10.14,1549.46153846154,0.0,1.0
2016-03-17,0.771,0.771,0.771,0.771,13407,10.023,10.023,10.023,10.023,1031.30769230769,0.0,1.0
2016-03-18,0.82,0.8298,0.781,0.79,8200,10.66,10.7874,10.153,10.27,630.769230769231,0.0,1.0
2016-03-21,0.81,0.82,0.795,0.815,65455,10.53,10.66,10.335,10.595,5035,0.0,1.0
2016-03-22,0.805,0.81,0.795,0.81,42800,10.465,10.53,10.335,10.53,3292.30769230769,0.0,1.0
2016-03-23,0.8,0.8011,0.78241,0.8011,16274,10.4,10.4143,10.17133,10.4143,1251.84615384615,0.0,1.0
2016-03-24,0.781,0.7999,0.778,0.78,23129,10.153,10.3987,10.114,10.14,1779.15384615385,0.0,1.0
2016-03-28,0.7751,0.815,0.771,0.8,72615,10.0763,10.595,10.023,10.4,5585.76923076923,0.0,1.0
2016-03-29,0.8,0.8,0.77,0.7755,30783,10.4,10.4,10.01,10.0815,2367.92307692308,0.0,1.0
2016-03-30,0.8299,0.8299,0.795,0.825,31110,10.7887,10.7887,10.335,10.725,2393.07692307692,0.0,1.0
2016-03-31,0.8299,0.86,0.76,0.8301,513813,10.7887,11.18,9.88,10.7913,39524.0769230769,0.0,1.0
2016-04-01,0.8599,0.86,0.75,0.8,291495,11.1787,11.18,9.75,10.4,22422.6923076923,0.0,1.0
2016-04-04,0.7899,0.859,0.745,0.85,209277,10.2687,11.167,9.685,11.05,16098.2307692308,0.0,1.0
2016-04-05,0.75,0.83,0.69,0.7899,249173,9.75,10.79,8.97,10.2687,19167.1538461538,0.0,1.0
2016-04-06,0.75,0.76,0.73,0.73,17663,9.75,9.88,9.49,9.49,1358.69230769231,0.0,1.0
2016-04-07,0.7501,0.76985,0.7501,0.76985,12524,9.7513,10.00805,9.7513,10.00805,963.384615384615,0.0,1.0
2016-04-08,0.77,0.79,0.7528,0.7528,78743,10.01,10.27,9.7864,9.7864,6057.15384615385,0.0,1.0
2016-04-11,0.8,0.84,0.78,0.84,45859,10.4,10.92,10.14,10.92,3527.61538461538,0.0,1.0
2016-04-12,0.79,0.8,0.77,0.8,32299,10.27,10.4,10.01,10.4,2484.53846153846,0.0,1.0
2016-04-13,0.78,0.7974,0.761,0.77,12000,10.14,10.3662,9.893,10.01,923.076923076923,0.0,1.0
2016-04-14,0.76,0.83,0.76,0.78,35098,9.88,10.79,9.88,10.14,2699.84615384615,0.0,1.0
2016-04-15,0.765,0.8,0.765,0.765,10550,9.945,10.4,9.945,9.945,811.538461538462,0.0,1.0
2016-04-18,0.76,0.78245,0.76,0.78245,30912,9.88,10.17185,9.88,10.17185,2377.84615384615,0.0,1.0
2016-04-19,0.751,0.78,0.751,0.77,58844,9.763,10.14,9.763,10.01,4526.46153846154,0.0,1.0
2016-04-20,0.75,0.765,0.75,0.751,41475,9.75,9.945,9.75,9.763,3190.38461538462,0.0,1.0
2016-04-21,0.74,0.77,0.74,0.77,20700,9.62,10.01,9.62,10.01,1592.30769230769,0.0,1.0
2016-04-22,0.75,0.75,0.72,0.74,51550,9.75,9.75,9.36,9.62,3965.38461538462,0.0,1.0
2016-04-25,0.72,0.73,0.69,0.716,254612,9.36,9.49,8.97,9.308,19585.5384615385,0.0,1.0
2016-04-26,0.6866,0.72,0.68,0.7,88649,8.9258,9.36,8.84,9.1,6819.15384615385,0.0,1.0
2016-04-27,0.7,0.7,0.69,0.695,23272,9.1,9.1,8.97,9.035,1790.15384615385,0.0,1.0
2016-04-28,0.66,0.7,0.65,0.67,36089,8.58,9.1,8.45,8.71,2776.07692307692,0.0,1.0
2016-04-29,0.7049,0.7049,0.665,0.665,3200,9.1637,9.1637,8.645,8.645,246.153846153846,0.0,1.0
2016-05-02,0.705,0.705,0.665,0.665,22810,9.165,9.165,8.645,8.645,1754.61538461538,0.0,1.0
2016-05-03,0.69,0.71,0.69,0.7,12288,8.97,9.23,8.97,9.1,945.230769230769,0.0,1.0
2016-05-04,0.7,0.71,0.67,0.71,11300,9.1,9.23,8.71,9.23,869.230769230769,0.0,1.0
2016-05-05,0.67,0.7,0.67,0.7,50553,8.71,9.1,8.71,9.1,3888.69230769231,0.0,1.0
2016-05-06,0.655,0.67005,0.655,0.67005,32200,8.515,8.71065,8.515,8.71065,2476.92307692308,0.0,1.0
2016-05-09,0.665,0.67005,0.665,0.6675,5851,8.645,8.71065,8.645,8.6775,450.076923076923,0.0,1.0
2016-05-10,0.7,0.705,0.6551,0.6551,52295,9.1,9.165,8.5163,8.5163,4022.69230769231,0.0,1.0
2016-05-11,0.7,0.71,0.69,0.7099,11318,9.1,9.23,8.97,9.2287,870.615384615385,0.0,1.0
2016-05-12,0.705,0.705,0.67,0.7,75091,9.165,9.165,8.71,9.1,5776.23076923077,0.0,1.0
2016-05-13,0.705,0.705,0.7001,0.705,10550,9.165,9.165,9.1013,9.165,811.538461538462,0.0,1.0
2016-05-16,0.71,0.755,0.675,0.755,58450,9.23,9.815,8.775,9.815,4496.15384615385,0.0,1.0
2016-05-17,0.675,0.72,0.675,0.715,47450,8.775,9.36,8.775,9.295,3650,0.0,1.0
2016-05-18,0.68,0.7,0.67,0.69,46340,8.84,9.1,8.71,8.97,3564.61538461538,0.0,1.0
2016-05-19,0.69,0.7,0.68,0.69,33653,8.97,9.1,8.84,8.97,2588.69230769231,0.0,1.0
2016-05-20,0.68,0.7,0.67,0.7,16185,8.84,9.1,8.71,9.1,1245,0.0,1.0
2016-05-23,0.68,0.68,0.67,0.68,17738,8.84,8.84,8.71,8.84,1364.46153846154,0.0,1.0
2016-05-24,0.65,0.7,0.63,0.66,36502,8.45,9.1,8.19,8.58,2807.84615384615,0.0,1.0
2016-05-25,0.61,0.65,0.5601,0.65,255352,7.93,8.45,7.2813,8.45,19642.4615384615,0.0,1.0
2016-05-26,0.55,0.63,0.55,0.63,61606,7.15,8.19,7.15,8.19,4738.92307692308,0.0,1.0
2016-05-27,0.6129,0.63,0.5725,0.6,123707,7.9677,8.19,7.4425,7.8,9515.92307692308,0.0,1.0
2016-05-31,0.605,0.63,0.6,0.615,59513,7.865,8.19,7.8,7.995,4577.92307692308,0.0,1.0
2016-06-01,0.64,0.675,0.625,0.625,15000,8.32,8.775,8.125,8.125,1153.84615384615,0.0,1.0
2016-06-02,0.64,0.66,0.64,0.64,10155,8.32,8.58,8.32,8.32,781.153846153846,0.0,1.0
2016-06-03,0.6798,0.6798,0.64,0.6798,8597,8.8374,8.8374,8.32,8.8374,661.307692307692,0.0,1.0
2016-06-06,0.665,0.68,0.65,0.6797,22068,8.645,8.84,8.45,8.8361,1697.53846153846,0.0,1.0
2016-06-07,0.68,0.68,0.65,0.665,3026,8.84,8.84,8.45,8.645,232.769230769231,0.0,1.0
2016-06-08,0.68,0.7,0.68,0.68,47016,8.84,9.1,8.84,8.84,3616.61538461538,0.0,1.0
2016-06-09,0.68,0.7,0.65,0.6905,22303,8.84,9.1,8.45,8.9765,1715.61538461538,0.0,1.0
2016-06-10,0.72,0.72,0.67,0.68,51941,9.36,9.36,8.71,8.84,3995.46153846154,0.0,1.0
2016-06-13,0.715,0.72,0.6925,0.72,8300,9.295,9.36,9.0025,9.36,638.461538461538,0.0,1.0
2016-06-14,0.6899,0.715,0.6401,0.67,42735,8.9687,9.295,8.3213,8.71,3287.30769230769,0.0,1.0
2016-06-15,0.68,0.7,0.6602,0.6899,22838,8.84,9.1,8.5826,8.9687,1756.76923076923,0.0,1.0
2016-06-16,0.68,0.7,0.68,0.7,8680,8.84,9.1,8.84,9.1,667.692307692308,0.0,1.0
2016-06-17,0.68,0.68,0.68,0.68,775,8.84,8.84,8.84,8.84,59.6153846153846,0.0,1.0
2016-06-20,0.685,0.6851,0.665,0.67,22137,8.905,8.9063,8.645,8.71,1702.84615384615,0.0,1.0
2016-06-21,0.6598,0.7,0.63,0.665,31790,8.5774,9.1,8.19,8.645,2445.38461538462,0.0,1.0
2016-06-22,0.65,0.68,0.6211,0.675,34400,8.45,8.84,8.0743,8.775,2646.15384615385,0.0,1.0
2016-06-23,0.61,0.665,0.61,0.65,105932,7.93,8.645,7.93,8.45,8148.61538461538,0.0,1.0
2016-06-24,0.61,0.7,0.61,0.61,31930,7.93,9.1,7.93,7.93,2456.15384615385,0.0,1.0
2016-06-27,0.6,0.61,0.5855,0.61,16342,7.8,7.93,7.6115,7.93,1257.07692307692,0.0,1.0
2016-06-28,0.64,0.64,0.59,0.59,24314,8.32,8.32,7.67,7.67,1870.30769230769,0.0,1.0
2016-06-29,0.5903,0.5903,0.5903,0.5903,1255,7.6739,7.6739,7.6739,7.6739,96.5384615384615,0.0,1.0
2016-06-30,0.64,0.64,0.61375,0.63,24400,8.32,8.32,7.97875,8.19,1876.92307692308,0.0,1.0
2016-07-01,0.64,0.6899,0.6255,0.65745,14869,8.32,8.9687,8.1315,8.54685,1143.76923076923,0.0,1.0
2016-07-05,0.62,0.645,0.62,0.645,7214,8.06,8.385,8.06,8.385,554.923076923077,0.0,1.0
2016-07-06,0.69,0.69,0.615,0.63,58786,8.97,8.97,7.995,8.19,4522,0.0,1.0
2016-07-07,0.6998,0.7,0.67,0.69,161011,9.0974,9.1,8.71,8.97,12385.4615384615,0.0,1.0
2016-07-08,0.6971,0.7,0.69,0.6971,65900,9.0623,9.1,8.97,9.0623,5069.23076923077,0.0,1.0
2016-07-11,0.6949,0.7001,0.69,0.7,35800,9.0337,9.1013,8.97,9.1,2753.84615384615,0.0,1.0
2016-07-12,0.7,0.7,0.6901,0.695,152464,9.1,9.1,8.9713,9.035,11728,0.0,1.0
2016-07-13,0.7,0.7,0.695,0.7,9000,9.1,9.1,9.035,9.1,692.307692307692,0.0,1.0
2016-07-14,0.71,0.71,0.695,0.695,216661,9.23,9.23,9.035,9.035,16666.2307692308,0.0,1.0
2016-07-15,0.74,0.74,0.715,0.72,19242,9.62,9.62,9.295,9.36,1480.15384615385,0.0,1.0
2016-07-18,0.76,0.76,0.72,0.74,45324,9.88,9.88,9.36,9.62,3486.46153846154,0.0,1.0
2016-07-19,0.729,0.76,0.72,0.76,38454,9.477,9.88,9.36,9.88,2958,0.0,1.0
2016-07-20,0.72,0.739,0.72,0.739,50794,9.36,9.607,9.36,9.607,3907.23076923077,0.0,1.0
2016-07-21,0.717,0.72,0.66,0.72,56760,9.321,9.36,8.58,9.36,4366.15384615385,0.0,1.0
2016-07-22,0.71,0.72,0.62,0.717,49230,9.23,9.36,8.06,9.321,3786.92307692308,0.0,1.0
2016-07-25,0.71,0.71,0.7,0.71,29406,9.23,9.23,9.1,9.23,2262,0.0,1.0
2016-07-26,0.71,0.72,0.68,0.69,50358,9.23,9.36,8.84,8.97,3873.69230769231,0.0,1.0
2016-07-27,0.69,0.71,0.69,0.7025,66300,8.97,9.23,8.97,9.1325,5100,0.0,1.0
2016-07-28,0.7,0.7055,0.69,0.69,61151,9.1,9.1715,8.97,8.97,4703.92307692308,0.0,1.0
2016-07-29,0.69,0.7001,0.66,0.7,68993,8.97,9.1013,8.58,9.1,5307.15384615385,0.0,1.0
2016-08-01,0.68,0.7,0.6699,0.6949,30980,8.84,9.1,8.7087,9.0337,2383.07692307692,0.0,1.0
2016-08-02,0.68,0.68,0.6601,0.68,5354,8.84,8.84,8.5813,8.84,411.846153846154,0.0,1.0
2016-08-03,0.68,0.68,0.65,0.67,16750,8.84,8.84,8.45,8.71,1288.46153846154,0.0,1.0
2016-08-04,0.68,0.69,0.67,0.69,10100,8.84,8.97,8.71,8.97,776.923076923077,0.0,1.0
2016-08-05,0.71,0.72,0.68,0.68,42188,9.23,9.36,8.84,8.84,3245.23076923077,0.0,1.0
2016-08-08,0.72,0.72,0.69,0.69,2200,9.36,9.36,8.97,8.97,169.230769230769,0.0,1.0
2016-08-09,0.69,0.72,0.69,0.72,19595,8.97,9.36,8.97,9.36,1507.30769230769,0.0,1.0
2016-08-10,0.682,0.72,0.68,0.72,19100,8.866,9.36,8.84,9.36,1469.23076923077,0.0,1.0
2016-08-11,0.69,0.7,0.67,0.67,40600,8.97,9.1,8.71,8.71,3123.07692307692,0.0,1.0
2016-08-12,0.665,0.69,0.6301,0.69,62246,8.645,8.97,8.1913,8.97,4788.15384615385,0.0,1.0
2016-08-15,0.685,0.7,0.665,0.665,25308,8.905,9.1,8.645,8.645,1946.76923076923,0.0,1.0
2016-08-16,0.65,0.71,0.64,0.7,122378,8.45,9.23,8.32,9.1,9413.69230769231,0.0,1.0
2016-08-17,0.635,0.65,0.62,0.645,70780,8.255,8.45,8.06,8.385,5444.61538461538,0.0,1.0
2016-08-18,0.68,0.68,0.63,0.635,47800,8.84,8.84,8.19,8.255,3676.92307692308,0.0,1.0
2016-08-19,0.64,0.68,0.6251,0.68,68625,8.32,8.84,8.1263,8.84,5278.84615384615,0.0,1.0
2016-08-22,0.63,0.65,0.61,0.625,64456,8.19,8.45,7.93,8.125,4958.15384615385,0.0,1.0
2016-08-23,0.65,0.67,0.6111,0.639,58625,8.45,8.71,7.9443,8.307,4509.61538461538,0.0,1.0
2016-08-24,0.59,0.63,0.571,0.63,107514,7.67,8.19,7.423,8.19,8270.30769230769,0.0,1.0
2016-08-25,0.61,0.62,0.57,0.6,204163,7.93,8.06,7.41,7.8,15704.8461538462,0.0,1.0
2016-08-26,0.63,0.63,0.5888,0.5888,33099,8.19,8.19,7.6544,7.6544,2546.07692307692,0.0,1.0
2016-08-29,0.595,0.63,0.5841,0.63,36679,7.735,8.19,7.5933,8.19,2821.46153846154,0.0,1.0
2016-08-30,0.6,0.635,0.59,0.632,55670,7.8,8.255,7.67,8.216,4282.30769230769,0.0,1.0
2016-08-31,0.634,0.634,0.58,0.58,33067,8.242,8.242,7.54,7.54,2543.61538461538,0.0,1.0
2016-09-01,0.6,0.62,0.57,0.6,17776,7.8,8.06,7.41,7.8,1367.38461538462,0.0,1.0
2016-09-02,0.61,0.63,0.59,0.63,23962,7.93,8.19,7.67,8.19,1843.23076923077,0.0,1.0
2016-09-06,0.61,0.62,0.59,0.6,49580,7.93,8.06,7.67,7.8,3813.84615384615,0.0,1.0
2016-09-07,0.61,0.61,0.5999,0.6,4175,7.93,7.93,7.7987,7.8,321.153846153846,0.0,1.0
2016-09-08,0.613,0.615,0.592,0.6035,14132,7.969,7.995,7.696,7.8455,1087.07692307692,0.0,1.0
2016-09-09,0.6,0.62,0.595,0.613,25647,7.8,8.06,7.735,7.969,1972.84615384615,0.0,1.0
2016-09-12,0.61,0.62,0.6025,0.61,37824,7.93,8.06,7.8325,7.93,2909.53846153846,0.0,1.0
2016-09-13,0.62,0.62,0.5905,0.605,29140,8.06,8.06,7.6765,7.865,2241.53846153846,0.0,1.0
2016-09-14,0.61,0.61,0.61,0.61,2425,7.93,7.93,7.93,7.93,186.538461538462,0.0,1.0
2016-09-15,0.62,0.62,0.61,0.61,27975,8.06,8.06,7.93,7.93,2151.92307692308,0.0,1.0
2016-09-16,0.621,0.622,0.6012,0.61,10055,8.073,8.086,7.8156,7.93,773.461538461538,0.0,1.0
2016-09-19,0.6,0.63,0.59,0.621,136611,7.8,8.19,7.67,8.073,10508.5384615385,0.0,1.0
2016-09-20,0.62,0.62,0.6,0.6,15210,8.06,8.06,7.8,7.8,1170,0.0,1.0
2016-09-21,0.6,0.63,0.5999,0.6,93908,7.8,8.19,7.7987,7.8,7223.69230769231,0.0,1.0
2016-09-22,0.595,0.63,0.59,0.63,66087,7.735,8.19,7.67,8.19,5083.61538461538,0.0,1.0
2016-09-23,0.6,0.63,0.59,0.63,2400,7.8,8.19,7.67,8.19,184.615384615385,0.0,1.0
2016-09-26,0.595,0.6,0.595,0.6,1800,7.735,7.8,7.735,7.8,138.461538461538,0.0,1.0
2016-09-27,0.6,0.6,0.59,0.6,13345,7.8,7.8,7.67,7.8,1026.53846153846,0.0,1.0
2016-09-28,0.59,0.6,0.59,0.6,11256,7.67,7.8,7.67,7.8,865.846153846154,0.0,1.0
2016-09-29,0.63,0.63,0.55,0.59,346704,8.19,8.19,7.15,7.67,26669.5384615385,0.0,1.0
2016-09-30,0.625,0.63,0.585,0.63,90346,8.125,8.19,7.605,8.19,6949.69230769231,0.0,1.0
2016-10-03,0.6249,0.6249,0.6249,0.6249,140,8.1237,8.1237,8.1237,8.1237,10.7692307692308,0.0,1.0
2016-10-04,0.62,0.62,0.60495,0.60495,15230,8.06,8.06,7.86435,7.86435,1171.53846153846,0.0,1.0
2016-10-05,0.62,0.62,0.59,0.6,19100,8.06,8.06,7.67,7.8,1469.23076923077,0.0,1.0
2016-10-06,0.65,0.65,0.59,0.61,15335,8.45,8.45,7.67,7.93,1179.61538461538,0.0,1.0
2016-10-07,0.64,0.6701,0.61,0.670001,39600,8.32,8.7113,7.93,8.710013,3046.15384615385,0.0,1.0
2016-10-10,0.6489,0.6489,0.6399,0.6399,12000,8.4357,8.4357,8.3187,8.3187,923.076923076923,0.0,1.0
2016-10-11,0.63445,0.63445,0.63445,0.63445,1000,8.24785,8.24785,8.24785,8.24785,76.9230769230769,0.0,1.0
2016-10-12,0.620001,0.63445,0.62,0.62,2240,8.060013,8.24785,8.06,8.06,172.307692307692,0.0,1.0
2016-10-13,0.634,0.634,0.62,0.62,4000,8.242,8.242,8.06,8.06,307.692307692308,0.0,1.0
2016-10-14,0.648,0.648,0.62,0.634,3454,8.424,8.424,8.06,8.242,265.692307692308,0.0,1.0
2016-10-17,0.6201,0.648,0.6201,0.648,1982,8.0613,8.424,8.0613,8.424,152.461538461538,0.0,1.0
2016-10-18,0.63,0.634,0.615,0.62,7732,8.19,8.242,7.995,8.06,594.769230769231,0.0,1.0
2016-10-19,0.575,0.62,0.57,0.61,137527,7.475,8.06,7.41,7.93,10579,0.0,1.0
2016-10-20,0.57,0.6,0.56,0.56,56792,7.41,7.8,7.28,7.28,4368.61538461538,0.0,1.0
2016-10-21,0.57,0.57,0.555,0.56,38700,7.41,7.41,7.215,7.28,2976.92307692308,0.0,1.0
2016-10-24,0.64,0.6495,0.57,0.57,191686,8.32,8.4435,7.41,7.41,14745.0769230769,0.0,1.0
2016-10-25,0.7,0.7,0.61,0.61,173105,9.1,9.1,7.93,7.93,13315.7692307692,0.0,1.0
2016-10-26,0.73,0.73,0.66,0.7,136097,9.49,9.49,8.58,9.1,10469,0.0,1.0
2016-10-27,0.74,0.75,0.68,0.72,104341,9.62,9.75,8.84,9.36,8026.23076923077,0.0,1.0
2016-10-28,0.75,0.75,0.73,0.74,100796,9.75,9.75,9.49,9.62,7753.53846153846,0.0,1.0
2016-10-31,0.7499,0.755,0.67,0.75,103500,9.7487,9.815,8.71,9.75,7961.53846153846,0.0,1.0
2016-11-01,0.74,0.74,0.7202,0.7202,1175,9.62,9.62,9.3626,9.3626,90.3846153846154,0.0,1.0
2016-11-02,0.68,0.7299,0.665,0.72,30000,8.84,9.4887,8.645,9.36,2307.69230769231,0.0,1.0
2016-11-03,0.7499,0.7499,0.65,0.65,29290,9.7487,9.7487,8.45,8.45,2253.07692307692,0.0,1.0
2016-11-04,0.7399,0.75,0.69,0.75,58765,9.6187,9.75,8.97,9.75,4520.38461538462,0.0,1.0
2016-11-07,0.705,0.705,0.705,0.705,1765,9.165,9.165,9.165,9.165,135.769230769231,0.0,1.0
2016-11-08,0.74,0.75,0.69,0.69,7150,9.62,9.75,8.97,8.97,550,0.0,1.0
2016-11-09,0.74,0.74,0.67495,0.6801,61341,9.62,9.62,8.77435,8.8413,4718.53846153846,0.0,1.0
2016-11-10,0.75,0.75,0.72,0.74,59571,9.75,9.75,9.36,9.62,4582.38461538462,0.0,1.0
2016-11-11,0.75,0.75,0.7,0.74,53508,9.75,9.75,9.1,9.62,4116,0.0,1.0
2016-11-14,0.74,0.74,0.655,0.735,22038,9.62,9.62,8.515,9.555,1695.23076923077,0.0,1.0
2016-11-15,0.735,0.735,0.72,0.72,2917,9.555,9.555,9.36,9.36,224.384615384615,0.0,1.0
2016-11-16,0.74,0.74,0.69,0.74,52262,9.62,9.62,8.97,9.62,4020.15384615385,0.0,1.0
2016-11-17,0.73,0.75,0.71,0.75,27790,9.49,9.75,9.23,9.75,2137.69230769231,0.0,1.0
2016-11-18,0.735,0.735,0.655,0.655,3500,9.555,9.555,8.515,8.515,269.230769230769,0.0,1.0
2016-11-21,0.73,0.735,0.73,0.7325,11050,9.49,9.555,9.49,9.5225,850,0.0,1.0
2016-11-22,0.69,0.7,0.61,0.7,136169,8.97,9.1,7.93,9.1,10474.5384615385,0.0,1.0
2016-11-23,0.72,0.73,0.66275,0.67,18594,9.36,9.49,8.61575,8.71,1430.30769230769,0.0,1.0
2016-11-25,0.72,0.72,0.72,0.72,100,9.36,9.36,9.36,9.36,7.69230769230769,0.0,1.0
2016-11-28,0.74,0.74,0.65,0.69,146665,9.62,9.62,8.45,8.97,11281.9230769231,0.0,1.0
2016-11-29,0.75,0.76,0.73,0.74,365617,9.75,9.88,9.49,9.62,28124.3846153846,0.0,1.0
2016-11-30,0.75,0.75,0.69,0.749,254989,9.75,9.75,8.97,9.737,19614.5384615385,0.0,1.0
2016-12-01,0.73,0.75,0.7299,0.73,80906,9.49,9.75,9.4887,9.49,6223.53846153846,0.0,1.0
2016-12-02,0.77,0.77,0.7202,0.720698,62444,10.01,10.01,9.3626,9.369074,4803.38461538462,0.0,1.0
2016-12-05,0.74,0.77,0.73505,0.77,56116,9.62,10.01,9.55565,10.01,4316.61538461538,0.0,1.0
2016-12-06,0.74,0.77,0.73,0.75,77050,9.62,10.01,9.49,9.75,5926.92307692308,0.0,1.0
2016-12-07,0.74,0.77,0.73,0.74505,78515,9.62,10.01,9.49,9.68565,6039.61538461538,0.0,1.0
2016-12-08,0.74,0.75,0.71,0.75,6450,9.62,9.75,9.23,9.75,496.153846153846,0.0,1.0
2016-12-09,0.74,0.75,0.72,0.72,74800,9.62,9.75,9.36,9.36,5753.84615384615,0.0,1.0
2016-12-12,0.75,0.75,0.73,0.732001,45754,9.75,9.75,9.49,9.516013,3519.53846153846,0.0,1.0
2016-12-13,0.76,0.77,0.735,0.735,141109,9.88,10.01,9.555,9.555,10854.5384615385,0.0,1.0
2016-12-14,0.76,0.76,0.74,0.755,17103,9.88,9.88,9.62,9.815,1315.61538461538,0.0,1.0
2016-12-15,0.77,0.78,0.755,0.755,88215,10.01,10.14,9.815,9.815,6785.76923076923,0.0,1.0
2016-12-16,0.73,0.775,0.66,0.775,88941,9.49,10.075,8.58,10.075,6841.61538461538,0.0,1.0
2016-12-19,0.739,0.739,0.715,0.73,18100,9.607,9.607,9.295,9.49,1392.30769230769,0.0,1.0
2016-12-20,0.77,0.77,0.729,0.738,147621,10.01,10.01,9.477,9.594,11355.4615384615,0.0,1.0
2016-12-21,0.75,0.77,0.72,0.77,20915,9.75,10.01,9.36,10.01,1608.84615384615,0.0,1.0
2016-12-22,0.79,0.8,0.77,0.77,68190,10.27,10.4,10.01,10.01,5245.38461538462,0.0,1.0
2016-12-23,0.78,0.79,0.74,0.78,49085,10.14,10.27,9.62,10.14,3775.76923076923,0.0,1.0
2016-12-27,0.78,0.8,0.75,0.76,33808,10.14,10.4,9.75,9.88,2600.61538461538,0.0,1.0
2016-12-28,0.75,0.76,0.74,0.76,63850,9.75,9.88,9.62,9.88,4911.53846153846,0.0,1.0
2016-12-29,0.75,0.77,0.75,0.77,27500,9.75,10.01,9.75,10.01,2115.38461538462,0.0,1.0
2016-12-30,0.83,0.83,0.73,0.745,89288,10.79,10.79,9.49,9.685,6868.30769230769,0.0,1.0
2017-01-03,0.78,0.83,0.78,0.83,30279,10.14,10.79,10.14,10.79,2329.15384615385,0.0,1.0
2017-01-04,0.78,0.78,0.78,0.78,1630,10.14,10.14,10.14,10.14,125.384615384615,0.0,1.0
2017-01-05,0.77,0.77,0.75,0.765,9950,10.01,10.01,9.75,9.945,765.384615384615,0.0,1.0
2017-01-06,0.77,0.8,0.76,0.77,39293,10.01,10.4,9.88,10.01,3022.53846153846,0.0,1.0
2017-01-09,0.78,0.78,0.76,0.77,8456,10.14,10.14,9.88,10.01,650.461538461538,0.0,1.0
2017-01-10,0.77,0.77,0.7133,0.75,41582,10.01,10.01,9.2729,9.75,3198.61538461538,0.0,1.0
2017-01-11,0.765,0.775,0.7151,0.75,98692,9.945,10.075,9.2963,9.75,7591.69230769231,0.0,1.0
2017-01-12,0.765,0.765,0.7151,0.765,900,9.945,9.945,9.2963,9.945,69.2307692307692,0.0,1.0
2017-01-13,0.765,0.765,0.7406,0.765,4300,9.945,9.945,9.6278,9.945,330.769230769231,0.0,1.0
2017-01-17,0.77,0.79,0.75,0.79,46306,10.01,10.27,9.75,10.27,3562,0.0,1.0
2017-01-18,0.755,0.79,0.755,0.76,37050,9.815,10.27,9.815,9.88,2850,0.0,1.0
2017-01-19,0.75,0.76,0.75,0.76,42074,9.75,9.88,9.75,9.88,3236.46153846154,0.0,1.0
2017-01-20,0.75,0.79,0.73,0.75,51100,9.75,10.27,9.49,9.75,3930.76923076923,0.0,1.0
2017-01-23,0.721,0.75,0.721,0.7212,29500,9.373,9.75,9.373,9.3756,2269.23076923077,0.0,1.0
2017-01-24,0.7101,0.722001,0.682,0.721,57574,9.2313,9.386013,8.866,9.373,4428.76923076923,0.0,1.0
2017-01-25,0.735,0.74,0.681,0.69,95205,9.555,9.62,8.853,8.97,7323.46153846154,0.0,1.0
2017-01-26,0.715,0.79,0.69,0.69,128049,9.295,10.27,8.97,8.97,9849.92307692308,0.0,1.0
2017-01-27,0.71,0.72,0.71,0.715,165703,9.23,9.36,9.23,9.295,12746.3846153846,0.0,1.0
2017-01-30,0.74,0.75,0.71,0.71,22237,9.62,9.75,9.23,9.23,1710.53846153846,0.0,1.0
2017-01-31,0.73,0.74,0.71,0.74,46769,9.49,9.62,9.23,9.62,3597.61538461538,0.0,1.0
2017-02-01,0.72,0.74,0.71,0.72,20553,9.36,9.62,9.23,9.36,1581,0.0,1.0
2017-02-02,0.73,0.73,0.72,0.73,5890000,9.49,9.49,9.36,9.49,453076.923076923,0.0,1.0
2017-02-03,0.71,0.72,0.64,0.72,44870000,9.23,9.36,8.32,9.36,3451538.46153846,0.0,1.0
2017-02-06,0.72,0.72,0.66,0.7,16240000,9.36,9.36,8.58,9.1,1249230.76923077,0.0,1.0
2017-02-07,0.71,0.72,0.69,0.7,6650000,9.23,9.36,8.97,9.1,511538.461538462,0.0,1.0
2017-02-08,0.67,0.72,0.62,0.71,35780000,8.71,9.36,8.06,9.23,2752307.69230769,0.0,1.0
2017-02-09,0.7,0.71,0.64,0.64,9670000,9.1,9.23,8.32,8.32,743846.153846154,0.0,1.0
2017-02-10,0.69,0.71,0.69,0.69,2770000,8.97,9.23,8.97,8.97,213076.923076923,0.0,1.0
2017-02-13,0.69,0.7,0.68,0.69,3280000,8.97,9.1,8.84,8.97,252307.692307692,0.0,1.0
2017-02-14,0.7,0.71,0.69,0.7,16560000,9.1,9.23,8.97,9.1,1273846.15384615,0.0,1.0
2017-02-15,0.69,0.7,0.65,0.69,6870000,8.97,9.1,8.45,8.97,528461.538461538,0.0,1.0
2017-02-16,0.7,0.7,0.67,0.69,3490000,9.1,9.1,8.71,8.97,268461.538461538,0.0,1.0
2017-02-17,0.7,0.7,0.67,0.7,1430000,9.1,9.1,8.71,9.1,110000,0.0,1.0
2017-02-21,0.69,0.7,0.69,0.69,1420000,8.97,9.1,8.97,8.97,109230.769230769,0.0,1.0
2017-02-22,0.68,0.7,0.67,0.7,3210000,8.84,9.1,8.71,9.1,246923.076923077,0.0,1.0
2017-02-23,0.68,0.68,0.66,0.68,3410000,8.84,8.84,8.58,8.84,262307.692307692,0.0,1.0
2017-02-24,0.65,0.69,0.65,0.67,2970000,8.45,8.97,8.45,8.71,228461.538461538,0.0,1.0
2017-02-27,0.65,0.67,0.65,0.65,1340000,8.45,8.71,8.45,8.45,103076.923076923,0.0,1.0
2017-02-28,0.67,0.68,0.64,0.65,3020000,8.71,8.84,8.32,8.45,232307.692307692,0.0,1.0
2017-03-01,0.68,0.68,0.65,0.66,1990000,8.84,8.84,8.45,8.58,153076.923076923,0.0,1.0
2017-03-02,0.64,0.67,0.63,0.64,7690000,8.32,8.71,8.19,8.32,591538.461538462,0.0,1.0
2017-03-03,0.65,0.65,0.62,0.64,6080000,8.45,8.45,8.06,8.32,467692.307692308,0.0,1.0
2017-03-06,0.69,0.69,0.63,0.65,8130000,8.97,8.97,8.19,8.45,625384.615384615,0.0,1.0
2017-03-07,0.64,0.69,0.64,0.69,9890000,8.32,8.97,8.32,8.97,760769.230769231,0.0,1.0
2017-03-08,0.64,0.67,0.63,0.63,3310000,8.32,8.71,8.19,8.19,254615.384615385,0.0,1.0
2017-03-09,0.62,0.64,0.62,0.64,560000,8.06,8.32,8.06,8.32,43076.9230769231,0.0,1.0
2017-03-10,0.63,0.64,0.62,0.64,2060000,8.19,8.32,8.06,8.32,158461.538461538,0.0,1.0
2017-03-13,0.66,0.67,0.62,0.66,3290000,8.58,8.71,8.06,8.58,253076.923076923,0.0,1.0
2017-03-14,0.61,0.67,0.61,0.67,2370000,7.93,8.71,7.93,8.71,182307.692307692,0.0,1.0
2017-03-15,0.61,0.64,0.61,0.63,3550000,7.93,8.32,7.93,8.19,273076.923076923,0.0,1.0
2017-03-16,0.62,0.64,0.62,0.64,3520000,8.06,8.32,8.06,8.32,270769.230769231,0.0,1.0
2017-03-17,0.62,0.65,0.61,0.62,1930000,8.06,8.45,7.93,8.06,148461.538461538,0.0,1.0
2017-03-20,0.62,0.64,0.58,0.58,4150000,8.06,8.32,7.54,7.54,319230.769230769,0.0,1.0
2017-03-21,0.61,0.62,0.59,0.61,1650000,7.93,8.06,7.67,7.93,126923.076923077,0.0,1.0
2017-03-22,0.6,0.63,0.6,0.61,1310000,7.8,8.19,7.8,7.93,100769.230769231,0.0,1.0
2017-03-23,0.62,0.62,0.52,0.59,18370000,8.06,8.06,6.76,7.67,1413076.92307692,0.0,1.0
2017-03-24,0.58,0.61,0.58,0.6,1440000,7.54,7.93,7.54,7.8,110769.230769231,0.0,1.0
2017-03-27,0.6,0.6,0.57,0.58,1850000,7.8,7.8,7.41,7.54,142307.692307692,0.0,1.0
2017-03-28,0.6,0.6,0.56,0.6,7290000,7.8,7.8,7.28,7.8,560769.230769231,0.0,1.0
2017-03-29,0.59,0.6,0.57,0.6,6240000,7.67,7.8,7.41,7.8,480000,0.0,1.0
2017-03-30,0.54,0.6,0.54,0.58,11040000,7.02,7.8,7.02,7.54,849230.769230769,0.0,1.0
2017-03-31,0.63,0.63,0.57,0.58,28520000,8.19,8.19,7.41,7.54,2193846.15384615,0.0,1.0
2017-04-03,0.58,0.63,0.57,0.62,4500000,7.54,8.19,7.41,8.06,346153.846153846,0.0,1.0
2017-04-04,0.61,0.63,0.58,0.58,75550,7.93,8.19,7.54,7.54,5811.53846153846,0.0,1.0
2017-04-05,0.64,0.64,0.58,0.6,34150,8.32,8.32,7.54,7.8,2626.92307692308,0.0,1.0
2017-04-06,0.63,0.64,0.59,0.59,69205,8.19,8.32,7.67,7.67,5323.46153846154,0.0,1.0
2017-04-07,0.62,0.62,0.59,0.6,73251,8.06,8.06,7.67,7.8,5634.69230769231,0.0,1.0
2017-04-10,0.62,0.62,0.59,0.61,21050,8.06,8.06,7.67,7.93,1619.23076923077,0.0,1.0
2017-04-11,0.6,0.62,0.6,0.61,42891,7.8,8.06,7.8,7.93,3299.30769230769,0.0,1.0
2017-04-12,0.61,0.69,0.57,0.59,56510,7.93,8.97,7.41,7.67,4346.92307692308,0.0,1.0
2017-04-13,0.63,0.63,0.59,0.59,13535,8.19,8.19,7.67,7.67,1041.15384615385,0.0,1.0
2017-04-17,0.63,0.63,0.58,0.6,66721,8.19,8.19,7.54,7.8,5132.38461538462,0.0,1.0
2017-04-18,0.61,0.61,0.59,0.6,17520,7.93,7.93,7.67,7.8,1347.69230769231,0.0,1.0
2017-04-19,0.59,0.61,0.59,0.59,50124,7.67,7.93,7.67,7.67,3855.69230769231,0.0,1.0
2017-04-20,0.6,0.6,0.59,0.59,12327,7.8,7.8,7.67,7.67,948.230769230769,0.0,1.0
2017-04-21,0.6,0.61,0.59,0.6,27600,7.8,7.93,7.67,7.8,2123.07692307692,0.0,1.0
2017-04-24,0.57,0.6,0.57,0.57,33765,7.41,7.8,7.41,7.41,2597.30769230769,0.0,1.0
2017-04-25,0.58,0.6,0.58,0.58,19300,7.54,7.8,7.54,7.54,1484.61538461538,0.0,1.0
2017-04-26,0.58,0.61,0.58,0.6,25360,7.54,7.93,7.54,7.8,1950.76923076923,0.0,1.0
2017-04-27,0.6,0.6,0.58,0.58,10363,7.8,7.8,7.54,7.54,797.153846153846,0.0,1.0
2017-04-28,0.61,0.65,0.58,0.6,42332,7.93,8.45,7.54,7.8,3256.30769230769,0.0,1.0
2017-05-01,0.61,0.65,0.58,0.61,78874,7.93,8.45,7.54,7.93,6067.23076923077,0.0,1.0
2017-05-02,0.62,0.62,0.58,0.61,73135,8.06,8.06,7.54,7.93,5625.76923076923,0.0,1.0
2017-05-03,0.62,0.62,0.58,0.62,55000,8.06,8.06,7.54,8.06,4230.76923076923,0.0,1.0
2017-05-04,0.6,0.6,0.59,0.59,17100,7.8,7.8,7.67,7.67,1315.38461538462,0.0,1.0
2017-05-05,0.65,0.65,0.6,0.6,39650,8.45,8.45,7.8,7.8,3050,0.0,1.0
2017-05-08,0.68,0.69,0.59,0.62,271432,8.84,8.97,7.67,8.06,20879.3846153846,0.0,1.0
2017-05-09,0.67,0.68,0.65,0.67,199580,8.71,8.84,8.45,8.71,15352.3076923077,0.0,1.0
2017-05-10,0.66,0.67,0.63,0.67,30502,8.58,8.71,8.19,8.71,2346.30769230769,0.0,1.0
2017-05-11,0.66,0.66,0.61,0.65,101000,8.58,8.58,7.93,8.45,7769.23076923077,0.0,1.0
2017-05-12,0.65,0.66,0.6,0.65,26779,8.45,8.58,7.8,8.45,2059.92307692308,0.0,1.0
2017-05-15,0.66,0.66,0.6,0.65,31417,8.58,8.58,7.8,8.45,2416.69230769231,0.0,1.0
2017-05-16,0.66,0.66,0.6,0.66,51450,8.58,8.58,7.8,8.58,3957.69230769231,0.0,1.0
2017-05-17,0.67,0.67,0.64,0.65,34206,8.71,8.71,8.32,8.45,2631.23076923077,0.0,1.0
2017-05-18,0.7,0.7,0.66,0.67,51778,9.1,9.1,8.58,8.71,3982.92307692308,0.0,1.0
2017-05-19,0.69,0.7,0.67,0.69,68506,8.97,9.1,8.71,8.97,5269.69230769231,0.0,1.0
2017-05-22,0.7,0.7,0.67,0.68,25030,9.1,9.1,8.71,8.84,1925.38461538462,0.0,1.0
2017-05-23,0.72,0.72,0.67,0.68,85258,9.36,9.36,8.71,8.84,6558.30769230769,0.0,1.0
2017-05-24,0.74,0.75,0.7,0.71,195270,9.62,9.75,9.1,9.23,15020.7692307692,0.0,1.0
2017-05-25,0.75,0.75,0.74,0.74,32600,9.75,9.75,9.62,9.62,2507.69230769231,0.0,1.0
2017-05-26,0.77,0.77,0.7,0.74,44079,10.01,10.01,9.1,9.62,3390.69230769231,0.0,1.0
2017-05-30,0.75,0.77,0.71,0.77,27466,9.75,10.01,9.23,10.01,2112.76923076923,0.0,1.0
2017-05-31,0.73,0.75,0.67,0.71,99285,9.49,9.75,8.71,9.23,7637.30769230769,0.0,1.0
2017-06-01,0.76,0.76,0.7,0.7,31100,9.88,9.88,9.1,9.1,2392.30769230769,0.0,1.0
2017-06-02,0.72,0.76,0.72,0.74,33162,9.36,9.88,9.36,9.62,2550.92307692308,0.0,1.0
2017-06-05,0.71,0.72,0.69,0.71,35920,9.23,9.36,8.97,9.23,2763.07692307692,0.0,1.0
2017-06-06,0.74,0.74,0.71,0.71,20549,9.62,9.62,9.23,9.23,1580.69230769231,0.0,1.0
2017-06-07,0.75,0.75,0.71,0.71,27920,9.75,9.75,9.23,9.23,2147.69230769231,0.0,1.0
2017-06-08,0.72,0.75,0.72,0.75,32214,9.36,9.75,9.36,9.75,2478,0.0,1.0
2017-06-09,0.75,0.75,0.69,0.72,24500,9.75,9.75,8.97,9.36,1884.61538461538,0.0,1.0
2017-06-12,0.71,0.73,0.7,0.73,33325,9.23,9.49,9.1,9.49,2563.46153846154,0.0,1.0
2017-06-13,0.74,0.7499,0.71,0.7499,7425,9.62,9.7487,9.23,9.7487,571.153846153846,0.0,1.0
2017-06-14,0.74,0.74,0.7001,0.7001,2700,9.62,9.62,9.1013,9.1013,207.692307692308,0.0,1.0
2017-06-15,0.74,0.74,0.73,0.7399,23029,9.62,9.62,9.49,9.6187,1771.46153846154,0.0,1.0
2017-06-16,0.74,0.74,0.680598,0.71,177382,9.62,9.62,8.847774,9.23,13644.7692307692,0.0,1.0
2017-06-19,0.739,0.739,0.7,0.739,18700,9.607,9.607,9.1,9.607,1438.46153846154,0.0,1.0
2017-06-20,0.74,0.74,0.7,0.74,32600,9.62,9.62,9.1,9.62,2507.69230769231,0.0,1.0
2017-06-21,0.76,0.8,0.72,0.7399,677350,9.88,10.4,9.36,9.6187,52103.8461538461,0.0,1.0
2017-06-22,0.79,0.8,0.75,0.77,78600,10.27,10.4,9.75,10.01,6046.15384615385,0.0,1.0
2017-06-23,0.77,0.78,0.72,0.78,96200,10.01,10.14,9.36,10.14,7400,0.0,1.0
2017-06-26,0.75,0.77,0.74,0.77,7000,9.75,10.01,9.62,10.01,538.461538461538,0.0,1.0
2017-06-27,0.76,0.77,0.75,0.76,83200,9.88,10.01,9.75,9.88,6400,0.0,1.0
2017-06-28,0.76,0.76,0.71,0.75,21804,9.88,9.88,9.23,9.75,1677.23076923077,0.0,1.0
2017-06-29,0.77,0.82,0.76,0.77,206937,10.01,10.66,9.88,10.01,15918.2307692308,0.0,1.0
2017-06-30,0.79,0.8,0.75,0.8,15785,10.27,10.4,9.75,10.4,1214.23076923077,0.0,1.0
2017-07-03,0.7999,0.7999,0.75,0.79,19250,10.3987,10.3987,9.75,10.27,1480.76923076923,0.0,1.0
2017-07-05,0.77,0.8,0.75,0.8,16653,10.01,10.4,9.75,10.4,1281,0.0,1.0
2017-07-06,0.75,0.7999,0.75,0.77,6882,9.75,10.3987,9.75,10.01,529.384615384615,0.0,1.0
2017-07-07,0.76,0.79,0.75,0.79,19632,9.88,10.27,9.75,10.27,1510.15384615385,0.0,1.0
2017-07-10,0.8,0.8,0.75,0.76,48892,10.4,10.4,9.75,9.88,3760.92307692308,0.0,1.0
2017-07-11,0.81,0.82,0.76,0.8,71922,10.53,10.66,9.88,10.4,5532.46153846154,0.0,1.0
2017-07-12,0.8,0.81,0.77,0.77,24218,10.4,10.53,10.01,10.01,1862.92307692308,0.0,1.0
2017-07-13,0.79,0.7999,0.761,0.77,20373,10.27,10.3987,9.893,10.01,1567.15384615385,0.0,1.0
2017-07-14,0.78,0.79,0.76,0.76,2325,10.14,10.27,9.88,9.88,178.846153846154,0.0,1.0
2017-07-17,0.81,0.81,0.75,0.76,35566,10.53,10.53,9.75,9.88,2735.84615384615,0.0,1.0
2017-07-18,0.79,0.82,0.77,0.809,59733,10.27,10.66,10.01,10.517,4594.84615384615,0.0,1.0
2017-07-19,0.79,0.8,0.77,0.8,25960,10.27,10.4,10.01,10.4,1996.92307692308,0.0,1.0
2017-07-20,0.79,0.81,0.77,0.79,14000,10.27,10.53,10.01,10.27,1076.92307692308,0.0,1.0
2017-07-21,0.8,0.8,0.75,0.75,4300,10.4,10.4,9.75,9.75,330.769230769231,0.0,1.0
2017-07-24,0.8,0.8,0.77,0.8,18141,10.4,10.4,10.01,10.4,1395.46153846154,0.0,1.0
2017-07-25,0.79,0.8,0.76,0.8,9965,10.27,10.4,9.88,10.4,766.538461538462,0.0,1.0
2017-07-26,0.76,0.79,0.76,0.78,315960,9.88,10.27,9.88,10.14,24304.6153846154,0.0,1.0
2017-07-27,0.75,0.77,0.75,0.76,9300,9.75,10.01,9.75,9.88,715.384615384615,0.0,1.0
2017-07-28,0.75,0.76,0.75,0.75,28040,9.75,9.88,9.75,9.75,2156.92307692308,0.0,1.0
2017-07-31,0.78,0.78,0.75,0.77,64000,10.14,10.14,9.75,10.01,4923.07692307692,0.0,1.0
2017-08-01,0.77,0.78,0.75,0.77,8867,10.01,10.14,9.75,10.01,682.076923076923,0.0,1.0
2017-08-02,0.78,0.78,0.74,0.75,51841,10.14,10.14,9.62,9.75,3987.76923076923,0.0,1.0
2017-08-03,0.77,0.78,0.77,0.77,20100,10.01,10.14,10.01,10.01,1546.15384615385,0.0,1.0
2017-08-04,0.75,0.76,0.74,0.75,160830,9.75,9.88,9.62,9.75,12371.5384615385,0.0,1.0
2017-08-07,0.72,0.75,0.7,0.74,159249,9.36,9.75,9.1,9.62,12249.9230769231,0.0,1.0
2017-08-08,0.72,0.73,0.69,0.73,15175,9.36,9.49,8.97,9.49,1167.30769230769,0.0,1.0
2017-08-09,0.72,0.72,0.7,0.71,11149,9.36,9.36,9.1,9.23,857.615384615385,0.0,1.0
2017-08-10,0.7,0.71,0.65,0.7,38130,9.1,9.23,8.45,9.1,2933.07692307692,0.0,1.0
2017-08-11,0.71,0.71,0.67,0.69,54350,9.23,9.23,8.71,8.97,4180.76923076923,0.0,1.0
2017-08-14,0.71,0.71,0.71,0.71,0,9.23,9.23,9.23,9.23,0,0.0,1.0
2017-08-15,0.71,0.71,0.67,0.7,88050,9.23,9.23,8.71,9.1,6773.07692307692,0.0,1.0
2017-08-16,0.7,0.72,0.64,0.72,34069,9.1,9.36,8.32,9.36,2620.69230769231,0.0,1.0
2017-08-17,0.69,0.69,0.64,0.69,124500,8.97,8.97,8.32,8.97,9576.92307692308,0.0,1.0
2017-08-18,0.66,0.69,0.62,0.69,32787,8.58,8.97,8.06,8.97,2522.07692307692,0.0,1.0
2017-08-21,0.64,0.64,0.6,0.64,80870,8.32,8.32,7.8,8.32,6220.76923076923,0.0,1.0
2017-08-22,0.63,0.63,0.55,0.55,47703,8.19,8.19,7.15,7.15,3669.46153846154,0.0,1.0
2017-08-23,0.62,0.63,0.59,0.63,119005,8.06,8.19,7.67,8.19,9154.23076923077,0.0,1.0
2017-08-24,0.63,0.63,0.6,0.6,12100,8.19,8.19,7.8,7.8,930.769230769231,0.0,1.0
2017-08-25,0.63,0.64,0.6,0.6,12608,8.19,8.32,7.8,7.8,969.846153846154,0.0,1.0
2017-08-28,0.63,0.63,0.58,0.63,12480,8.19,8.19,7.54,8.19,960,0.0,1.0
2017-08-29,0.62,0.625,0.56,0.6,45435,8.06,8.125,7.28,7.8,3495,0.0,1.0
2017-08-30,0.63,0.63,0.57,0.57,11302,8.19,8.19,7.41,7.41,869.384615384615,0.0,1.0
2017-08-31,0.63,0.64,0.57,0.57,13800,8.19,8.32,7.41,7.41,1061.53846153846,0.0,1.0
2017-09-01,0.64,0.64,0.62,0.64,11411,8.32,8.32,8.06,8.32,877.769230769231,0.0,1.0
2017-09-05,0.64,0.65,0.6,0.62,43107,8.32,8.45,7.8,8.06,3315.92307692308,0.0,1.0
2017-09-06,0.65,0.65,0.63,0.64,16781,8.45,8.45,8.19,8.32,1290.84615384615,0.0,1.0
2017-09-07,0.63,0.65,0.63,0.64,1700,8.19,8.45,8.19,8.32,130.769230769231,0.0,1.0
2017-09-08,0.63,0.63,0.62,0.62,19070,8.19,8.19,8.06,8.06,1466.92307692308,0.0,1.0
2017-09-11,0.62,0.62,0.61,0.62,24922,8.06,8.06,7.93,8.06,1917.07692307692,0.0,1.0
2017-09-12,0.62,0.62,0.58,0.62,33100,8.06,8.06,7.54,8.06,2546.15384615385,0.0,1.0
2017-09-13,0.59,0.62,0.53,0.62,147054,7.67,8.06,6.89,8.06,11311.8461538462,0.0,1.0
2017-09-14,0.57,0.57,0.52,0.57,62792,7.41,7.41,6.76,7.41,4830.15384615385,0.0,1.0
2017-09-15,0.55,0.55,0.54,0.54,26657,7.15,7.15,7.02,7.02,2050.53846153846,0.0,1.0
2017-09-18,0.55,0.62,0.54,0.54,248619,7.15,8.06,7.02,7.02,19124.5384615385,0.0,1.0
2017-09-19,0.58,0.62,0.58,0.58,38267,7.54,8.06,7.54,7.54,2943.61538461538,0.0,1.0
2017-09-20,0.58,0.6,0.58,0.58,28600,7.54,7.8,7.54,7.54,2200,0.0,1.0
2017-09-21,0.62,0.62,0.58,0.62,891,8.06,8.06,7.54,8.06,68.5384615384615,0.0,1.0
2017-09-22,0.61,0.62,0.58,0.62,8705,7.93,8.06,7.54,8.06,669.615384615385,0.0,1.0
2017-09-25,0.61,0.61,0.57,0.58,584720,7.93,7.93,7.41,7.54,44978.4615384615,0.0,1.0
2017-09-26,0.65,0.65,0.59,0.59,66455,8.45,8.45,7.67,7.67,5111.92307692308,0.0,1.0
2017-09-27,0.68,0.69,0.64,0.65,45378,8.84,8.97,8.32,8.45,3490.61538461538,0.0,1.0
2017-09-28,0.65,0.67,0.65,0.67,5500,8.45,8.71,8.45,8.71,423.076923076923,0.0,1.0
2017-09-29,0.7,0.72,0.64,0.64,51489,9.1,9.36,8.32,8.32,3960.69230769231,0.0,1.0
2017-10-02,0.7,0.7,0.66,0.66,8000,9.1,9.1,8.58,8.58,615.384615384615,0.0,1.0
2017-10-03,0.7,0.7,0.68,0.7,3287,9.1,9.1,8.84,9.1,252.846153846154,0.0,1.0
2017-10-04,0.65,0.7,0.65,0.69,54370,8.45,9.1,8.45,8.97,4182.30769230769,0.0,1.0
2017-10-05,0.7,0.7,0.65,0.65,105620,9.1,9.1,8.45,8.45,8124.61538461538,0.0,1.0
2017-10-06,0.7,0.7,0.66,0.68,81429,9.1,9.1,8.58,8.84,6263.76923076923,0.0,1.0
2017-10-09,0.7,0.7,0.67,0.7,42888,9.1,9.1,8.71,9.1,3299.07692307692,0.0,1.0
2017-10-10,0.68,0.68,0.65,0.68,16650,8.84,8.84,8.45,8.84,1280.76923076923,0.0,1.0
2017-10-11,0.67,0.68,0.67,0.68,8225,8.71,8.84,8.71,8.84,632.692307692308,0.0,1.0
2017-10-12,0.68,0.69,0.65,0.67,19375,8.84,8.97,8.45,8.71,1490.38461538462,0.0,1.0
2017-10-13,0.65,0.68,0.61,0.68,50743,8.45,8.84,7.93,8.84,3903.30769230769,0.0,1.0
2017-10-16,0.68,0.68,0.65,0.67,40170,8.84,8.84,8.45,8.71,3090,0.0,1.0
2017-10-17,0.67,0.67,0.67,0.67,100,8.71,8.71,8.71,8.71,7.69230769230769,0.0,1.0
2017-10-18,0.65,0.66,0.64,0.65,37800,8.45,8.58,8.32,8.45,2907.69230769231,0.0,1.0
2017-10-19,0.64,0.65,0.57,0.65,75749,8.32,8.45,7.41,8.45,5826.84615384615,0.0,1.0
2017-10-20,0.64,0.64,0.58,0.62,57905,8.32,8.32,7.54,8.06,4454.23076923077,0.0,1.0
2017-10-23,0.56,0.61,0.55,0.6,59300,7.28,7.93,7.15,7.8,4561.53846153846,0.0,1.0
2017-10-24,0.6,0.61,0.53,0.58,76730,7.8,7.93,6.89,7.54,5902.30769230769,0.0,1.0
2017-10-25,0.6,0.62,0.55,0.62,28235,7.8,8.06,7.15,8.06,2171.92307692308,0.0,1.0
2017-10-26,0.6,0.6,0.6,0.6,12350,7.8,7.8,7.8,7.8,950,0.0,1.0
2017-10-27,0.6,0.6,0.55,0.6,38328,7.8,7.8,7.15,7.8,2948.30769230769,0.0,1.0
2017-10-30,0.52,0.59,0.52,0.55,48978,6.76,7.67,6.76,7.15,3767.53846153846,0.0,1.0
2017-10-31,0.58,0.58,0.52,0.52,31592,7.54,7.54,6.76,6.76,2430.15384615385,0.0,1.0
2017-11-01,0.56,0.57,0.52,0.57,55723,7.28,7.41,6.76,7.41,4286.38461538462,0.0,1.0
2017-11-02,0.57,0.58,0.55,0.58,40380,7.41,7.54,7.15,7.54,3106.15384615385,0.0,1.0
2017-11-03,0.56,0.56,0.55,0.55,7500,7.28,7.28,7.15,7.15,576.923076923077,0.0,1.0
2017-11-06,0.54,0.56,0.54,0.56,62285,7.02,7.28,7.02,7.28,4791.15384615385,0.0,1.0
2017-11-07,0.55,0.56,0.54,0.54,25328,7.15,7.28,7.02,7.02,1948.30769230769,0.0,1.0
2017-11-08,0.55,0.55,0.55,0.55,2000,7.15,7.15,7.15,7.15,153.846153846154,0.0,1.0
2017-11-09,0.55,0.57,0.53,0.53,78448,7.15,7.41,6.89,6.89,6034.46153846154,0.0,1.0
2017-11-10,0.54,0.56,0.53,0.55,32500,7.02,7.28,6.89,7.15,2500,0.0,1.0
2017-11-13,0.53,0.54,0.52,0.53,56416,6.89,7.02,6.76,6.89,4339.69230769231,0.0,1.0
2017-11-14,0.57,0.57,0.52,0.52,11066,7.41,7.41,6.76,6.76,851.230769230769,0.0,1.0
2017-11-15,0.6,0.61,0.57,0.57,52839,7.8,7.93,7.41,7.41,4064.53846153846,0.0,1.0
2017-11-16,0.61,0.61,0.57,0.6,9700,7.93,7.93,7.41,7.8,746.153846153846,0.0,1.0
2017-11-17,0.6,0.63,0.53,0.53,51940,7.8,8.19,6.89,6.89,3995.38461538462,0.0,1.0
2017-11-20,0.6,0.61,0.6,0.6,12523,7.8,7.93,7.8,7.8,963.307692307692,0.0,1.0
2017-11-21,0.55,0.64,0.55,0.6,49877,7.15,8.32,7.15,7.8,3836.69230769231,0.0,1.0
2017-11-22,0.6,0.6,0.52,0.52,70988,7.8,7.8,6.76,6.76,5460.61538461538,0.0,1.0
2017-11-24,0.59,0.59,0.59,0.59,2000,7.67,7.67,7.67,7.67,153.846153846154,0.0,1.0
2017-11-27,0.6,0.6,0.52,0.58,57537,7.8,7.8,6.76,7.54,4425.92307692308,0.0,1.0
2017-11-28,0.6,0.6,0.55,0.58,17508,7.8,7.8,7.15,7.54,1346.76923076923,0.0,1.0
2017-11-29,0.6,0.6,0.55,0.59,36855,7.8,7.8,7.15,7.67,2835,0.0,1.0
2017-11-30,0.6,0.6,0.57,0.57,141562,7.8,7.8,7.41,7.41,10889.3846153846,0.0,1.0
2017-12-01,0.6,0.6,0.56,0.58,33100,7.8,7.8,7.28,7.54,2546.15384615385,0.0,1.0
2017-12-04,0.55,0.59,0.54,0.59,6661,7.15,7.67,7.02,7.67,512.384615384615,0.0,1.0
2017-12-05,0.56,0.59,0.56,0.59,4566,7.28,7.67,7.28,7.67,351.230769230769,0.0,1.0
2017-12-06,0.57,0.58,0.53,0.56,51542,7.41,7.54,6.89,7.28,3964.76923076923,0.0,1.0
2017-12-07,0.59,0.6,0.57,0.57,110748,7.67,7.8,7.41,7.41,8519.07692307692,0.0,1.0
2017-12-08,0.59,0.6,0.57,0.6,30100,7.67,7.8,7.41,7.8,2315.38461538462,0.0,1.0
2017-12-11,0.59,0.6,0.59,0.6,17700,7.67,7.8,7.67,7.8,1361.53846153846,0.0,1.0
2017-12-12,0.57,0.59,0.56,0.56,29322,7.41,7.67,7.28,7.28,2255.53846153846,0.0,1.0
2017-12-13,0.57,0.59,0.56,0.57,25189,7.41,7.67,7.28,7.41,1937.61538461538,0.0,1.0
2017-12-14,0.59,0.59,0.54,0.56,141427,7.67,7.67,7.02,7.28,10879,0.0,1.0
2017-12-15,0.5869,0.5899,0.5421,0.565,63602,7.6297,7.6687,7.0473,7.345,4892.46153846154,0.0,1.0
2017-12-18,0.58,0.58,0.55,0.56,17746,7.54,7.54,7.15,7.28,1365.07692307692,0.0,1.0
2017-12-19,0.56,0.58,0.55,0.57,10318,7.28,7.54,7.15,7.41,793.692307692308,0.0,1.0
2017-12-20,0.55,0.55,0.54,0.55,25050,7.15,7.15,7.02,7.15,1926.92307692308,0.0,1.0
2017-12-21,0.54,0.55,0.54,0.54,7540,7.02,7.15,7.02,7.02,580,0.0,1.0
2017-12-22,0.54,0.56,0.54,0.54,30470,7.02,7.28,7.02,7.02,2343.84615384615,0.0,1.0
2017-12-26,0.58,0.59,0.54,0.55,232825,7.54,7.67,7.02,7.15,17909.6153846154,0.0,1.0
2017-12-27,0.58,0.58,0.57,0.57,56200,7.54,7.54,7.41,7.41,4323.07692307692,0.0,1.0
2017-12-28,0.56,0.58,0.56,0.58,24800,7.28,7.54,7.28,7.54,1907.69230769231,0.0,1.0
2017-12-29,0.58,0.59,0.53,0.57,32595,7.54,7.67,6.89,7.41,2507.30769230769,0.0,1.0
2018-01-02,0.59,0.59,0.59,0.59,300,7.67,7.67,7.67,7.67,23.0769230769231,0.0,1.0
2018-01-03,0.57,0.57,0.53,0.56,53507,7.41,7.41,6.89,7.28,4115.92307692308,0.0,1.0
2018-01-04,0.57969,0.58,0.53,0.54,103558,7.53597,7.54,6.89,7.02,7966,0.0,1.0
2018-01-05,0.55,0.57,0.5,0.57,104952,7.15,7.41,6.5,7.41,8073.23076923077,0.0,1.0
2018-01-08,0.55,0.55,0.52,0.52,52554,7.15,7.15,6.76,6.76,4042.61538461538,0.0,1.0
2018-01-09,0.5,0.56,0.46,0.52,212317,6.5,7.28,5.98,6.76,16332.0769230769,0.0,1.0
2018-01-10,0.5,0.53,0.5,0.5,311317,6.5,6.89,6.5,6.5,23947.4615384615,0.0,1.0
2018-01-11,0.43,0.5,0.36,0.49,217574,5.59,6.5,4.68,6.37,16736.4615384615,0.0,1.0
2018-01-12,0.47,0.47,0.4,0.41,267182,6.11,6.11,5.2,5.33,20552.4615384615,0.0,1.0
2018-01-16,0.5,0.5,0.45,0.45,53700,6.5,6.5,5.85,5.85,4130.76923076923,0.0,1.0
2018-01-17,0.46,0.5,0.45,0.5,18027,5.98,6.5,5.85,6.5,1386.69230769231,0.0,1.0
2018-01-18,0.48,0.48,0.41,0.41,50600,6.24,6.24,5.33,5.33,3892.30769230769,0.0,1.0
2018-01-19,0.45,0.47,0.44,0.44,85898,5.85,6.11,5.72,5.72,6607.53846153846,0.0,1.0
2018-01-22,0.42,0.45,0.41,0.41,38066,5.46,5.85,5.33,5.33,2928.15384615385,0.0,1.0
2018-01-23,0.49,0.5,0.42,0.42,34150,6.37,6.5,5.46,5.46,2626.92307692308,0.0,1.0
2018-01-24,0.5,0.5,0.43,0.46,118500,6.5,6.5,5.59,5.98,9115.38461538462,0.0,1.0
2018-01-25,0.49,0.49,0.43,0.45,78830,6.37,6.37,5.59,5.85,6063.84615384615,0.0,1.0
2018-01-26,0.47,0.49,0.44,0.49,57390,6.11,6.37,5.72,6.37,4414.61538461538,0.0,1.0
2018-01-29,0.46,0.49,0.46,0.48,62500,5.98,6.37,5.98,6.24,4807.69230769231,0.0,1.0
2018-01-30,0.45,0.46,0.45,0.46,11108,5.85,5.98,5.85,5.98,854.461538461538,0.0,1.0
2018-01-31,0.47,0.49,0.44,0.45,42428,6.11,6.37,5.72,5.85,3263.69230769231,0.0,1.0
2018-02-01,0.47,0.49,0.45,0.49,5300,6.11,6.37,5.85,6.37,407.692307692308,0.0,1.0
2018-02-02,0.47,0.48,0.46,0.46,6640,6.11,6.24,5.98,5.98,510.769230769231,0.0,1.0
2018-02-05,0.49,0.49,0.46,0.46,17950,6.37,6.37,5.98,5.98,1380.76923076923,0.0,1.0
2018-02-06,0.45,0.49,0.44,0.49,132390,5.85,6.37,5.72,6.37,10183.8461538462,0.0,1.0
2018-02-07,0.44,0.45,0.44,0.45,17252,5.72,5.85,5.72,5.85,1327.07692307692,0.0,1.0
2018-02-08,0.41,0.44,0.4,0.42,90402,5.33,5.72,5.2,5.46,6954,0.0,1.0
2018-02-09,0.41,0.41,0.39,0.4,50721,5.33,5.33,5.07,5.2,3901.61538461538,0.0,1.0
2018-02-12,0.42,0.44,0.4,0.4,63794,5.46,5.72,5.2,5.2,4907.23076923077,0.0,1.0
2018-02-13,0.41,0.44,0.35,0.35,97152,5.33,5.72,4.55,4.55,7473.23076923077,0.0,1.0
2018-02-14,0.48,0.52,0.45,0.49,749686,6.24,6.76,5.85,6.37,57668.1538461538,0.0,1.0
2018-02-15,0.47,0.48,0.46,0.48,206930,6.11,6.24,5.98,6.24,15917.6923076923,0.0,1.0
2018-02-16,0.47,0.47,0.46,0.47,21800,6.11,6.11,5.98,6.11,1676.92307692308,0.0,1.0
2018-02-20,0.48,0.5,0.47,0.48,121782,6.24,6.5,6.11,6.24,9367.84615384615,0.0,1.0
2018-02-21,0.45,0.48,0.45,0.46,199490,5.85,6.24,5.85,5.98,15345.3846153846,0.0,1.0
2018-02-22,0.46,0.48,0.45,0.45,602159,5.98,6.24,5.85,5.85,46319.9230769231,0.0,1.0
2018-02-23,0.46,0.46,0.46,0.46,53800,5.98,5.98,5.98,5.98,4138.46153846154,0.0,1.0
2018-02-26,0.455,0.4625,0.455,0.455,6200,5.915,6.0125,5.915,5.915,476.923076923077,0.0,1.0
2018-02-27,0.46,0.47,0.46,0.46,14000,5.98,6.11,5.98,5.98,1076.92307692308,0.0,1.0
2018-02-28,0.47,0.48,0.46,0.47,43600,6.11,6.24,5.98,6.11,3353.84615384615,0.0,1.0
2018-03-01,0.46,0.47,0.46,0.47,19372,5.98,6.11,5.98,6.11,1490.15384615385,0.0,1.0
2018-03-02,0.46,0.46,0.46,0.46,8250,5.98,5.98,5.98,5.98,634.615384615385,0.0,1.0
2018-03-05,0.48,0.48,0.46,0.46,12500,6.24,6.24,5.98,5.98,961.538461538461,0.0,1.0
2018-03-06,0.48,0.48,0.47,0.47,14000,6.24,6.24,6.11,6.11,1076.92307692308,0.0,1.0
2018-03-07,0.46,0.48,0.46,0.47,20200,5.98,6.24,5.98,6.11,1553.84615384615,0.0,1.0
2018-03-08,0.54,0.54,0.49,0.5,388683,7.02,7.02,6.37,6.5,29898.6923076923,0.0,1.0
2018-03-09,0.55,0.56,0.55,0.56,186901,7.15,7.28,7.15,7.28,14377,0.0,1.0
2018-03-12,0.55,0.56,0.55,0.55,20520,7.15,7.28,7.15,7.15,1578.46153846154,0.0,1.0
2018-03-13,0.55,0.57,0.55,0.55,38400,7.15,7.41,7.15,7.15,2953.84615384615,0.0,1.0
2018-03-14,0.54,0.55,0.54,0.55,10100,7.02,7.15,7.02,7.15,776.923076923077,0.0,1.0
2018-03-15,0.54,0.54,0.53,0.53,33920,7.02,7.02,6.89,6.89,2609.23076923077,0.0,1.0
2018-03-16,0.55,0.55,0.53,0.54,95334,7.15,7.15,6.89,7.02,7333.38461538462,0.0,1.0
2018-03-19,0.55,0.55,0.52,0.53,78600,7.15,7.15,6.76,6.89,6046.15384615385,0.0,1.0
2018-03-20,0.54,0.54,0.53,0.53,14700,7.02,7.02,6.89,6.89,1130.76923076923,0.0,1.0
2018-03-21,0.59,0.59,0.54,0.54,555200,7.67,7.67,7.02,7.02,42707.6923076923,0.0,1.0
2018-03-22,0.63,0.63,0.58,0.58,129222,8.19,8.19,7.54,7.54,9940.15384615385,0.0,1.0
2018-03-23,0.65,0.65,0.61,0.62,137975,8.45,8.45,7.93,8.06,10613.4615384615,0.0,1.0
2018-03-26,0.64,0.64,0.55,0.61,55710,8.32,8.32,7.15,7.93,4285.38461538462,0.0,1.0
2018-03-27,0.61,0.64,0.59,0.64,39120,7.93,8.32,7.67,8.32,3009.23076923077,0.0,1.0
2018-03-28,0.65,0.69,0.6,0.67,232580,8.45,8.97,7.8,8.71,17890.7692307692,0.0,1.0
2018-03-29,0.69,0.69,0.65,0.65,173547,8.97,8.97,8.45,8.45,13349.7692307692,0.0,1.0
2018-04-02,0.67,0.7,0.66,0.7,58493,8.71,9.1,8.58,9.1,4499.46153846154,0.0,1.0
2018-04-03,0.71,0.73,0.66,0.67,118895,9.23,9.49,8.58,8.71,9145.76923076923,0.0,1.0
2018-04-04,0.71,0.71,0.66,0.7,46653,9.23,9.23,8.58,9.1,3588.69230769231,0.0,1.0
2018-04-05,0.69,0.71,0.65,0.69,19100,8.97,9.23,8.45,8.97,1469.23076923077,0.0,1.0
2018-04-06,0.67,0.69,0.67,0.67,6650,8.71,8.97,8.71,8.71,511.538461538461,0.0,1.0
2018-04-09,0.67,0.68,0.65,0.68,17900,8.71,8.84,8.45,8.84,1376.92307692308,0.0,1.0
2018-04-10,0.67,0.67,0.62,0.65,54538,8.71,8.71,8.06,8.45,4195.23076923077,0.0,1.0
2018-04-11,0.67,0.67,0.65,0.65,22290,8.71,8.71,8.45,8.45,1714.61538461538,0.0,1.0
2018-04-12,0.67,0.67,0.63,0.65,17288,8.71,8.71,8.19,8.45,1329.84615384615,0.0,1.0
2018-04-13,0.69,0.69,0.65,0.67,90488,8.97,8.97,8.45,8.71,6960.61538461538,0.0,1.0
2018-04-16,0.69,0.69,0.66,0.69,19320,8.97,8.97,8.58,8.97,1486.15384615385,0.0,1.0
2018-04-17,0.68,0.68,0.68,0.68,319,8.84,8.84,8.84,8.84,24.5384615384615,0.0,1.0
2018-04-18,0.69,0.69,0.69,0.69,650,8.97,8.97,8.97,8.97,50,0.0,1.0
2018-04-19,0.69,0.69,0.66,0.69,1129,8.97,8.97,8.58,8.97,86.8461538461538,0.0,1.0
2018-04-20,0.67,0.68,0.67,0.68,1310,8.71,8.84,8.71,8.84,100.769230769231,0.0,1.0
2018-04-23,0.69,0.69,0.67,0.67,2133,8.97,8.97,8.71,8.71,164.076923076923,0.0,1.0
2018-04-24,0.6899,0.6899,0.67245,0.67245,5000,8.9687,8.9687,8.74185,8.74185,384.615384615385,0.0,1.0
2018-04-25,0.68,0.6899,0.655,0.6899,3929,8.84,8.9687,8.515,8.9687,302.230769230769,0.0,1.0
2018-04-26,0.68,0.68,0.68,0.68,0,8.84,8.84,8.84,8.84,0,0.0,1.0
2018-04-27,0.69,0.69,0.69,0.69,2500,8.97,8.97,8.97,8.97,192.307692307692,0.0,1.0
2018-04-30,0.68,0.69,0.68,0.69,2605,8.84,8.97,8.84,8.97,200.384615384615,0.0,1.0
2018-05-01,0.7,0.72,0.63,0.63,26018,9.1,9.36,8.19,8.19,2001.38461538462,0.0,1.0
2018-05-02,0.7,0.7,0.65,0.7,46037,9.1,9.1,8.45,9.1,3541.30769230769,0.0,1.0
2018-05-03,0.7,0.7,0.65,0.65,5562,9.1,9.1,8.45,8.45,427.846153846154,0.0,1.0
2018-05-04,0.69,0.7,0.66,0.7,36833,8.97,9.1,8.58,9.1,2833.30769230769,0.0,1.0
2018-05-07,0.66,0.69,0.66,0.68,10555,8.58,8.97,8.58,8.84,811.923076923077,0.0,1.0
2018-05-08,0.66,0.67,0.66,0.67,4610,8.58,8.71,8.58,8.71,354.615384615385,0.0,1.0
2018-05-09,0.66925,0.66925,0.6625,0.6627,19795,8.70025,8.70025,8.6125,8.6151,1522.69230769231,0.0,1.0
2018-05-10,0.67,0.67,0.64,0.66,18975,8.71,8.71,8.32,8.58,1459.61538461538,0.0,1.0
2018-05-11,0.67,0.67,0.6415,0.66,16184,8.71,8.71,8.3395,8.58,1244.92307692308,0.0,1.0
2018-05-14,0.69,0.69,0.64,0.68,75630,8.97,8.97,8.32,8.84,5817.69230769231,0.0,1.0
2018-05-15,0.68,0.68,0.68,0.68,10363,8.84,8.84,8.84,8.84,797.153846153846,0.0,1.0
2018-05-16,0.68,0.68,0.68,0.68,14500,8.84,8.84,8.84,8.84,1115.38461538462,0.0,1.0
2018-05-17,0.67,0.67,0.64,0.64,24314,8.71,8.71,8.32,8.32,1870.30769230769,0.0,1.0
2018-05-18,0.669,0.669,0.64,0.64,7800,8.697,8.697,8.32,8.32,600,0.0,1.0
2018-05-21,0.66,0.66,0.66,0.66,149,8.58,8.58,8.58,8.58,11.4615384615385,0.0,1.0
2018-05-22,0.68,0.68,0.61,0.66,36780,8.84,8.84,7.93,8.58,2829.23076923077,0.0,1.0
2018-05-23,0.67,0.67,0.65,0.67,7300,8.71,8.71,8.45,8.71,561.538461538461,0.0,1.0
2018-05-24,0.669,0.67,0.6652,0.6698,23900,8.697,8.71,8.6476,8.7074,1838.46153846154,0.0,1.0
2018-05-25,0.67,0.67,0.67,0.67,6700,8.71,8.71,8.71,8.71,515.384615384615,0.0,1.0
2018-05-29,0.65,0.65,0.62,0.62,1755,8.45,8.45,8.06,8.06,135,0.0,1.0
2018-05-30,0.65,0.6508,0.65,0.65,29445,8.45,8.4604,8.45,8.45,2265,0.0,1.0
2018-05-31,0.65,0.67,0.62,0.65,21613,8.45,8.71,8.06,8.45,1662.53846153846,0.0,1.0
2018-06-01,0.63,0.64,0.63,0.64,11892,8.19,8.32,8.19,8.32,914.769230769231,0.0,1.0
2018-06-04,0.649,0.649,0.6225,0.6225,19000,8.437,8.437,8.0925,8.0925,1461.53846153846,0.0,1.0
2018-06-05,0.66,0.66,0.62,0.62,4714,8.58,8.58,8.06,8.06,362.615384615385,0.0,1.0
2018-06-06,0.66,0.66,0.62,0.66,23750,8.58,8.58,8.06,8.58,1826.92307692308,0.0,1.0
2018-06-07,0.66,0.66,0.6,0.63,53156,8.58,8.58,7.8,8.19,4088.92307692308,0.0,1.0
2018-06-08,0.66,0.66,0.6,0.6,16800,8.58,8.58,7.8,7.8,1292.30769230769,0.0,1.0
2018-06-11,0.62,0.66,0.62,0.64,27800,8.06,8.58,8.06,8.32,2138.46153846154,0.0,1.0
2018-06-12,0.64,0.66,0.64,0.65,3600,8.32,8.58,8.32,8.45,276.923076923077,0.0,1.0
2018-06-13,0.63,0.64,0.61,0.62,120600,8.19,8.32,7.93,8.06,9276.92307692308,0.0,1.0
2018-06-14,0.65,0.65,0.63,0.64,12206,8.45,8.45,8.19,8.32,938.923076923077,0.0,1.0
2018-06-15,0.63,0.65,0.61,0.65,21400,8.19,8.45,7.93,8.45,1646.15384615385,0.0,1.0
2018-06-18,0.64,0.65,0.61,0.61,20941,8.32,8.45,7.93,7.93,1610.84615384615,0.0,1.0
2018-06-19,0.64,0.64,0.61,0.64,38390,8.32,8.32,7.93,8.32,2953.07692307692,0.0,1.0
2018-06-20,0.65,0.65,0.61,0.65,47650,8.45,8.45,7.93,8.45,3665.38461538462,0.0,1.0
2018-06-21,0.64,0.645,0.6201,0.645,55797,8.32,8.385,8.0613,8.385,4292.07692307692,0.0,1.0
2018-06-22,0.65,0.65,0.63,0.64,248626,8.45,8.45,8.19,8.32,19125.0769230769,0.0,1.0
2018-06-25,0.64,0.65,0.64,0.65,15884,8.32,8.45,8.32,8.45,1221.84615384615,0.0,1.0
2018-06-26,0.64,0.65,0.62,0.65,27200,8.32,8.45,8.06,8.45,2092.30769230769,0.0,1.0
2018-06-27,0.64,0.64,0.62,0.64,12683,8.32,8.32,8.06,8.32,975.615384615385,0.0,1.0
2018-06-28,0.64,0.65,0.61,0.61,86115,8.32,8.45,7.93,7.93,6624.23076923077,0.0,1.0
2018-06-29,0.64,0.65,0.6,0.65,20515,8.32,8.45,7.8,8.45,1578.07692307692,0.0,1.0
2018-07-02,0.64,0.64,0.62,0.63,33600,8.32,8.32,8.06,8.19,2584.61538461538,0.0,1.0
2018-07-03,0.64,0.64,0.61,0.61,12333,8.32,8.32,7.93,7.93,948.692307692308,0.0,1.0
2018-07-05,0.62,0.64,0.61,0.64,47100,8.06,8.32,7.93,8.32,3623.07692307692,0.0,1.0
2018-07-06,0.63,0.63,0.61,0.61,35600,8.19,8.19,7.93,7.93,2738.46153846154,0.0,1.0
2018-07-09,0.63,0.63,0.61,0.62,39581,8.19,8.19,7.93,8.06,3044.69230769231,0.0,1.0
2018-07-10,0.62,0.63,0.59,0.62,61899,8.06,8.19,7.67,8.06,4761.46153846154,0.0,1.0
2018-07-11,0.62,0.62,0.58,0.62,21172,8.06,8.06,7.54,8.06,1628.61538461538,0.0,1.0
2018-07-12,0.62,0.62,0.61,0.62,12200,8.06,8.06,7.93,8.06,938.461538461538,0.0,1.0
2018-07-13,0.6,0.61,0.58,0.61,20579,7.8,7.93,7.54,7.93,1583,0.0,1.0
2018-07-16,0.6,0.6,0.55,0.58,98108,7.8,7.8,7.15,7.54,7546.76923076923,0.0,1.0
2018-07-17,0.6,0.6,0.59,0.59,700,7.8,7.8,7.67,7.67,53.8461538461538,0.0,1.0
2018-07-18,0.6,0.6,0.56,0.59,12700,7.8,7.8,7.28,7.67,976.923076923077,0.0,1.0
2018-07-19,0.58,0.59,0.53,0.56,146752,7.54,7.67,6.89,7.28,11288.6153846154,0.0,1.0
2018-07-20,0.55,0.55,0.52,0.53,97200,7.15,7.15,6.76,6.89,7476.92307692308,0.0,1.0
2018-07-23,0.52,0.53,0.5,0.53,49196,6.76,6.89,6.5,6.89,3784.30769230769,0.0,1.0
2018-07-24,0.51,0.52,0.5,0.52,61508,6.63,6.76,6.5,6.76,4731.38461538462,0.0,1.0
2018-07-25,0.53,0.56,0.5,0.5,99684,6.89,7.28,6.5,6.5,7668,0.0,1.0
2018-07-26,0.52,0.52,0.5,0.51,56885,6.76,6.76,6.5,6.63,4375.76923076923,0.0,1.0
2018-07-27,0.51,0.51,0.46,0.51,90482,6.63,6.63,5.98,6.63,6960.15384615385,0.0,1.0
2018-07-30,0.5,0.51,0.46,0.51,26104,6.5,6.63,5.98,6.63,2008,0.0,1.0
2018-07-31,0.59,0.59,0.5,0.51,115167,7.67,7.67,6.5,6.63,8859,0.0,1.0
2018-08-01,0.58,0.58,0.52,0.58,4448,7.54,7.54,6.76,7.54,342.153846153846,0.0,1.0
2018-08-02,0.58,0.58,0.52,0.52,25300,7.54,7.54,6.76,6.76,1946.15384615385,0.0,1.0
2018-08-03,0.57,0.58,0.57,0.58,3001,7.41,7.54,7.41,7.54,230.846153846154,0.0,1.0
2018-08-06,0.57,0.57,0.53,0.57,16100,7.41,7.41,6.89,7.41,1238.46153846154,0.0,1.0
2018-08-07,0.54,0.57,0.53,0.57,29886,7.02,7.41,6.89,7.41,2298.92307692308,0.0,1.0
2018-08-08,0.55,0.55,0.52,0.52,12193,7.15,7.15,6.76,6.76,937.923076923077,0.0,1.0
2018-08-09,0.53,0.53,0.5,0.53,63417,6.89,6.89,6.5,6.89,4878.23076923077,0.0,1.0
2018-08-10,0.56,0.56,0.52,0.52,6250,7.28,7.28,6.76,6.76,480.769230769231,0.0,1.0
2018-08-13,0.55,0.56,0.5,0.56,41905,7.15,7.28,6.5,7.28,3223.46153846154,0.0,1.0
2018-08-14,0.5195,0.54,0.49,0.52535,59130,6.7535,7.02,6.37,6.82955,4548.46153846154,0.0,1.0
2018-08-15,0.53,0.57,0.5,0.5,199565,6.89,7.41,6.5,6.5,15351.1538461538,0.0,1.0
2018-08-16,0.52,0.54,0.51,0.54,92878,6.76,7.02,6.63,7.02,7144.46153846154,0.0,1.0
2018-08-17,0.53,0.53,0.5,0.52,246895,6.89,6.89,6.5,6.76,18991.9230769231,0.0,1.0
2018-08-20,0.52,0.52,0.5,0.52,15500,6.76,6.76,6.5,6.76,1192.30769230769,0.0,1.0
2018-08-21,0.52,0.52,0.51,0.52,22553,6.76,6.76,6.63,6.76,1734.84615384615,0.0,1.0
2018-08-22,0.5,0.52,0.48,0.52,31785,6.5,6.76,6.24,6.76,2445,0.0,1.0
2018-08-23,0.5,0.5,0.49,0.49,28068,6.5,6.5,6.37,6.37,2159.07692307692,0.0,1.0
2018-08-24,0.499,0.499,0.48,0.499,6888,6.487,6.487,6.24,6.487,529.846153846154,0.0,1.0
2018-08-27,0.48,0.49,0.44,0.49,136070,6.24,6.37,5.72,6.37,10466.9230769231,0.0,1.0
2018-08-28,0.47,0.48,0.45,0.47,41414,6.11,6.24,5.85,6.11,3185.69230769231,0.0,1.0
2018-08-29,0.47,0.47,0.43,0.46,26800,6.11,6.11,5.59,5.98,2061.53846153846,0.0,1.0
2018-08-30,0.47,0.47,0.45,0.45,30350,6.11,6.11,5.85,5.85,2334.61538461538,0.0,1.0
2018-08-31,0.47,0.47,0.44,0.44,16865,6.11,6.11,5.72,5.72,1297.30769230769,0.0,1.0
2018-09-04,0.46,0.47,0.422,0.47,148071,5.98,6.11,5.486,6.11,11390.0769230769,0.0,1.0
2018-09-05,0.44,0.47,0.38,0.43,189400,5.72,6.11,4.94,5.59,14569.2307692308,0.0,1.0
2018-09-06,0.45,0.46,0.45,0.45,29386,5.85,5.98,5.85,5.85,2260.46153846154,0.0,1.0
2018-09-07,0.46,0.46,0.45,0.46,9800,5.98,5.98,5.85,5.98,753.846153846154,0.0,1.0
2018-09-10,0.47,0.49,0.46,0.46,60510,6.11,6.37,5.98,5.98,4654.61538461538,0.0,1.0
2018-09-11,0.465,0.467,0.401,0.467,98500,6.045,6.071,5.213,6.071,7576.92307692308,0.0,1.0
2018-09-12,0.47,0.47,0.47,0.47,27941,6.11,6.11,6.11,6.11,2149.30769230769,0.0,1.0
2018-09-13,0.47,0.47,0.42,0.47,61400,6.11,6.11,5.46,6.11,4723.07692307692,0.0,1.0
2018-09-14,0.45,0.45,0.42,0.44,56803,5.85,5.85,5.46,5.72,4369.46153846154,0.0,1.0
2018-09-17,0.45,0.45,0.44,0.44,3000,5.85,5.85,5.72,5.72,230.769230769231,0.0,1.0
2018-09-18,0.42,0.45,0.39,0.45,143695,5.46,5.85,5.07,5.85,11053.4615384615,0.0,1.0
2018-09-19,0.45,0.45,0.39,0.43,53807,5.85,5.85,5.07,5.59,4139,0.0,1.0
2018-09-20,0.51,0.54,0.42,0.45,847476,6.63,7.02,5.46,5.85,65190.4615384615,0.0,1.0
2018-09-21,0.5,0.51,0.48,0.51,155600,6.5,6.63,6.24,6.63,11969.2307692308,0.0,1.0
2018-09-24,0.51,0.52,0.47,0.52,91520,6.63,6.76,6.11,6.76,7040,0.0,1.0
2018-09-25,0.5,0.52,0.47,0.47,186485,6.5,6.76,6.11,6.11,14345,0.0,1.0
2018-09-26,0.52,0.55,0.5,0.5,192095,6.76,7.15,6.5,6.5,14776.5384615385,0.0,1.0
2018-09-27,0.53,0.54,0.53,0.53,70909,6.89,7.02,6.89,6.89,5454.53846153846,0.0,1.0
2018-09-28,0.62,0.62,0.51,0.54,110295,8.06,8.06,6.63,7.02,8484.23076923077,0.0,1.0
2018-10-01,0.7,0.75,0.62,0.63,291697,9.1,9.75,8.06,8.19,22438.2307692308,0.0,1.0
2018-10-02,0.69,0.7,0.68,0.68,95233,8.97,9.1,8.84,8.84,7325.61538461538,0.0,1.0
2018-10-03,0.77,0.77,0.7,0.7,423395,10.01,10.01,9.1,9.1,32568.8461538462,0.0,1.0
2018-10-04,0.73,0.77,0.68,0.73,236754,9.49,10.01,8.84,9.49,18211.8461538462,0.0,1.0
2018-10-05,0.73,0.73,0.68,0.73,52097,9.49,9.49,8.84,9.49,4007.46153846154,0.0,1.0
2018-10-08,0.73,0.73,0.68,0.68,53379,9.49,9.49,8.84,8.84,4106.07692307692,0.0,1.0
2018-10-09,0.71,0.72,0.68,0.72,178725,9.23,9.36,8.84,9.36,13748.0769230769,0.0,1.0
2018-10-10,0.71,0.71,0.69,0.7,49500,9.23,9.23,8.97,9.1,3807.69230769231,0.0,1.0
2018-10-11,0.7,0.71,0.69,0.69,7141,9.1,9.23,8.97,8.97,549.307692307692,0.0,1.0
2018-10-12,0.72,0.73,0.66,0.7,94415,9.36,9.49,8.58,9.1,7262.69230769231,0.0,1.0
2018-10-15,0.7,0.72,0.63,0.72,42696,9.1,9.36,8.19,9.36,3284.30769230769,0.0,1.0
2018-10-16,0.71,0.72,0.68,0.7,44840,9.23,9.36,8.84,9.1,3449.23076923077,0.0,1.0
2018-10-17,0.68,0.72,0.67,0.67,81523,8.84,9.36,8.71,8.71,6271,0.0,1.0
2018-10-18,0.71,0.72,0.67,0.72,128975,9.23,9.36,8.71,9.36,9921.15384615385,0.0,1.0
2018-10-19,0.7,0.71,0.66,0.71,50610,9.1,9.23,8.58,9.23,3893.07692307692,0.0,1.0
2018-10-22,0.7,0.7,0.7,0.7,9500,9.1,9.1,9.1,9.1,730.769230769231,0.0,1.0
2018-10-23,0.71,0.71,0.67,0.7,24888,9.23,9.23,8.71,9.1,1914.46153846154,0.0,1.0
2018-10-24,0.71,0.71,0.7,0.71,14662,9.23,9.23,9.1,9.23,1127.84615384615,0.0,1.0
2018-10-25,0.7,0.72,0.65,0.69,108088,9.1,9.36,8.45,8.97,8314.46153846154,0.0,1.0
2018-10-26,0.71,0.71,0.66,0.66,78225,9.23,9.23,8.58,8.58,6017.30769230769,0.0,1.0
2018-10-29,0.7,0.7,0.64,0.68,162983,9.1,9.1,8.32,8.84,12537.1538461538,0.0,1.0
2018-10-30,0.71,0.73,0.67,0.67,44580,9.23,9.49,8.71,8.71,3429.23076923077,0.0,1.0
2018-10-31,0.74,0.74,0.67,0.69,1599858,9.62,9.62,8.71,8.97,123066,0.0,1.0
2018-11-01,0.74,0.76,0.68,0.74,71735,9.62,9.88,8.84,9.62,5518.07692307692,0.0,1.0
2018-11-02,0.8,0.8,0.73,0.74,160002,10.4,10.4,9.49,9.62,12307.8461538462,0.0,1.0
2018-11-05,0.8,0.8,0.74,0.8,132320,10.4,10.4,9.62,10.4,10178.4615384615,0.0,1.0
2018-11-06,0.77,0.8,0.75,0.8,26066,10.01,10.4,9.75,10.4,2005.07692307692,0.0,1.0
2018-11-07,0.8,0.8,0.75,0.78,45925,10.4,10.4,9.75,10.14,3532.69230769231,0.0,1.0
2018-11-08,0.79,0.8,0.76,0.8,55678,10.27,10.4,9.88,10.4,4282.92307692308,0.0,1.0
2018-11-09,0.74,0.8,0.7,0.78,89132,9.62,10.4,9.1,10.14,6856.30769230769,0.0,1.0
2018-11-12,0.69,0.72,0.65,0.71,54108,8.97,9.36,8.45,9.23,4162.15384615385,0.0,1.0
2018-11-13,0.69,0.69,0.65,0.69,31800,8.97,8.97,8.45,8.97,2446.15384615385,0.0,1.0
2018-11-14,0.8,0.81,0.68,0.68,120425,10.4,10.53,8.84,8.84,9263.46153846154,0.0,1.0
2018-11-15,0.74,0.8,0.65,0.8,151253,9.62,10.4,8.45,10.4,11634.8461538462,0.0,1.0
2018-11-16,0.77,0.77,0.72,0.75,29383,10.01,10.01,9.36,9.75,2260.23076923077,0.0,1.0
2018-11-19,0.75,0.77,0.7,0.77,17976,9.75,10.01,9.1,10.01,1382.76923076923,0.0,1.0
2018-11-20,0.73,0.75,0.67,0.75,58521,9.49,9.75,8.71,9.75,4501.61538461538,0.0,1.0
2018-11-21,0.73,0.73,0.67,0.73,49382,9.49,9.49,8.71,9.49,3798.61538461538,0.0,1.0
2018-11-26,0.67,0.7,0.67,0.68,8823,8.71,9.1,8.71,8.84,678.692307692308,0.0,1.0
2018-11-27,0.72,0.72,0.67,0.67,21173,9.36,9.36,8.71,8.71,1628.69230769231,0.0,1.0
2018-11-28,0.72,0.72,0.72,0.72,8787,9.36,9.36,9.36,9.36,675.923076923077,0.0,1.0
2018-11-29,0.72,0.72,0.69,0.7,27700,9.36,9.36,8.97,9.1,2130.76923076923,0.0,1.0
2018-11-30,0.73,0.73,0.73,0.73,8000,9.49,9.49,9.49,9.49,615.384615384615,0.0,1.0
2018-12-03,0.69,0.73,0.69,0.7,37022,8.97,9.49,8.97,9.1,2847.84615384615,0.0,1.0
2018-12-04,0.7,0.7,0.7,0.7,1183,9.1,9.1,9.1,9.1,91,0.0,1.0
2018-12-06,0.619,0.68,0.602,0.671,209813,8.047,8.84,7.826,8.723,16139.4615384615,0.0,1.0
2018-12-07,0.65,0.65,0.61,0.61,72581,8.45,8.45,7.93,7.93,5583.15384615385,0.0,1.0
2018-12-10,0.63,0.67,0.63,0.64,18785,8.19,8.71,8.19,8.32,1445,0.0,1.0
2018-12-11,0.66,0.67,0.65,0.67,5660,8.58,8.71,8.45,8.71,435.384615384615,0.0,1.0
2018-12-12,0.67,0.7,0.67,0.67,18900,8.71,9.1,8.71,8.71,1453.84615384615,0.0,1.0
2018-12-13,0.68,0.7,0.65,0.7,8325,8.84,9.1,8.45,9.1,640.384615384615,0.0,1.0
2018-12-14,0.64,0.69,0.61,0.64,24239,8.32,8.97,7.93,8.32,1864.53846153846,0.0,1.0
2018-12-17,0.645,0.65,0.6,0.62,18100,8.385,8.45,7.8,8.06,1392.30769230769,0.0,1.0
2018-12-18,0.66,0.68,0.65,0.65,2606,8.58,8.84,8.45,8.45,200.461538461538,0.0,1.0
2018-12-19,0.6525,0.66,0.625,0.6525,5660,8.4825,8.58,8.125,8.4825,435.384615384615,0.0,1.0
2018-12-20,0.62,0.68,0.62,0.62,18593,8.06,8.84,8.06,8.06,1430.23076923077,0.0,1.0
2018-12-21,0.64,0.7,0.6,0.62,32820,8.32,9.1,7.8,8.06,2524.61538461538,0.0,1.0
2018-12-24,0.64,0.64,0.64,0.64,400,8.32,8.32,8.32,8.32,30.7692307692308,0.0,1.0
2018-12-26,0.64,0.64,0.64,0.64,100,8.32,8.32,8.32,8.32,7.69230769230769,0.0,1.0
2018-12-27,0.63,0.64,0.63,0.64,12854,8.19,8.32,8.19,8.32,988.769230769231,0.0,1.0
2018-12-28,0.6699,0.68,0.57,0.605,19300,8.7087,8.84,7.41,7.865,1484.61538461538,0.0,1.0
2018-12-31,0.63,0.6675,0.6298,0.65,71100,8.19,8.6775,8.1874,8.45,5469.23076923077,0.0,1.0
2019-01-02,0.65,0.65,0.63,0.65,15100,8.45,8.45,8.19,8.45,1161.53846153846,0.0,1.0
2019-01-03,0.67,0.67,0.62,0.65,7390,8.71,8.71,8.06,8.45,568.461538461538,0.0,1.0
2019-01-04,0.63,0.68,0.63,0.68,13250,8.19,8.84,8.19,8.84,1019.23076923077,0.0,1.0
2019-01-07,0.67,0.68,0.56,0.6,40725,8.71,8.84,7.28,7.8,3132.69230769231,0.0,1.0
2019-01-08,0.66,0.66,0.62,0.66,700,8.58,8.58,8.06,8.58,53.8461538461538,0.0,1.0
2019-01-09,0.6698,0.6699,0.62,0.64,14358,8.7074,8.7087,8.06,8.32,1104.46153846154,0.0,1.0
2019-01-10,0.65,0.67,0.65,0.67,11800,8.45,8.71,8.45,8.71,907.692307692308,0.0,1.0
2019-01-11,0.65,0.65,0.55,0.65,38400,8.45,8.45,7.15,8.45,2953.84615384615,0.0,1.0
2019-01-14,0.65,0.65,0.6,0.63,20364,8.45,8.45,7.8,8.19,1566.46153846154,0.0,1.0
2019-01-15,0.65,0.65,0.6,0.625,27802,8.45,8.45,7.8,8.125,2138.61538461538,0.0,1.0
2019-01-16,0.66,0.66,0.66,0.66,1500,8.58,8.58,8.58,8.58,115.384615384615,0.0,1.0
2019-01-17,0.66,0.66,0.64,0.64,1960,8.58,8.58,8.32,8.32,150.769230769231,0.0,1.0
2019-01-18,0.7,0.7,0.66,0.66,9210,9.1,9.1,8.58,8.58,708.461538461538,0.0,1.0
2019-01-22,0.69,0.699,0.69,0.699,6449,8.97,9.087,8.97,9.087,496.076923076923,0.0,1.0
2019-01-23,0.69,0.69,0.69,0.69,4927,8.97,8.97,8.97,8.97,379,0.0,1.0
2019-01-24,0.69,0.69,0.69,0.69,0,8.97,8.97,8.97,8.97,0,0.0,1.0
2019-01-25,0.69,0.7,0.69,0.7,2600,8.97,9.1,8.97,9.1,200,0.0,1.0
2019-01-28,0.64,0.67,0.59,0.67,51855,8.32,8.71,7.67,8.71,3988.84615384615,0.0,1.0
2019-01-29,0.639,0.65,0.639,0.64,17660,8.307,8.45,8.307,8.32,1358.46153846154,0.0,1.0
2019-01-30,0.68,0.68,0.63,0.63,67874,8.84,8.84,8.19,8.19,5221.07692307692,0.0,1.0
2019-01-31,0.68,0.68,0.67,0.68,23550,8.84,8.84,8.71,8.84,1811.53846153846,0.0,1.0
2019-02-01,0.67,0.67,0.59,0.65,33847,8.71,8.71,7.67,8.45,2603.61538461538,0.0,1.0
2019-02-04,0.67,0.67,0.6201,0.6201,8903,8.71,8.71,8.0613,8.0613,684.846153846154,0.0,1.0
2019-02-05,0.7,0.7,0.6,0.6,14845,9.1,9.1,7.8,7.8,1141.92307692308,0.0,1.0
2019-02-06,0.69,0.69,0.65,0.69,6040,8.97,8.97,8.45,8.97,464.615384615385,0.0,1.0
2019-02-07,0.7,0.7,0.67,0.67,7286,9.1,9.1,8.71,8.71,560.461538461538,0.0,1.0
2019-02-08,0.7,0.7,0.66,0.69,12750,9.1,9.1,8.58,8.97,980.769230769231,0.0,1.0
2019-02-11,0.7,0.7,0.7,0.7,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2019-02-12,0.66,0.66,0.66,0.66,10812,8.58,8.58,8.58,8.58,831.692307692308,0.0,1.0
2019-02-13,0.67,0.69,0.62,0.65,21190,8.71,8.97,8.06,8.45,1630,0.0,1.0
2019-02-14,0.66,0.67,0.64,0.67,10427,8.58,8.71,8.32,8.71,802.076923076923,0.0,1.0
2019-02-15,0.7,0.7,0.69,0.7,19201,9.1,9.1,8.97,9.1,1477,0.0,1.0
2019-02-19,0.695,0.7,0.695,0.7,4928,9.035,9.1,9.035,9.1,379.076923076923,0.0,1.0
2019-02-20,0.68,0.7,0.68,0.7,7225,8.84,9.1,8.84,9.1,555.769230769231,0.0,1.0
2019-02-21,0.7,0.7,0.64775,0.6505,1233,9.1,9.1,8.42075,8.4565,94.8461538461539,0.0,1.0
2019-02-22,0.69,0.7,0.62,0.66,12250,8.97,9.1,8.06,8.58,942.307692307692,0.0,1.0
2019-02-25,0.69,0.69,0.665,0.665,600,8.97,8.97,8.645,8.645,46.1538461538461,0.0,1.0
2019-02-26,0.67,0.67,0.62,0.64,61406,8.71,8.71,8.06,8.32,4723.53846153846,0.0,1.0
2019-02-27,0.67,0.67,0.64,0.65,35600,8.71,8.71,8.32,8.45,2738.46153846154,0.0,1.0
2019-02-28,0.69,0.69,0.67,0.67,29856,8.97,8.97,8.71,8.71,2296.61538461538,0.0,1.0
2019-03-01,0.67,0.69,0.66,0.67,7950,8.71,8.97,8.58,8.71,611.538461538461,0.0,1.0
2019-03-04,0.69,0.69,0.65,0.69,9100,8.97,8.97,8.45,8.97,700,0.0,1.0
2019-03-05,0.71,0.72,0.65,0.65,82529,9.23,9.36,8.45,8.45,6348.38461538461,0.0,1.0
2019-03-06,0.75,0.77,0.7,0.7,257291,9.75,10.01,9.1,9.1,19791.6153846154,0.0,1.0
2019-03-07,0.72,0.72,0.7,0.72,94899,9.36,9.36,9.1,9.36,7299.92307692308,0.0,1.0
2019-03-08,0.72,0.72,0.66,0.72,21870,9.36,9.36,8.58,9.36,1682.30769230769,0.0,1.0
2019-03-11,0.66,0.67,0.66,0.66,25098,8.58,8.71,8.58,8.58,1930.61538461538,0.0,1.0
2019-03-12,0.7,0.7,0.67,0.69,56204,9.1,9.1,8.71,8.97,4323.38461538462,0.0,1.0
2019-03-13,0.69,0.7,0.69,0.7,5670,8.97,9.1,8.97,9.1,436.153846153846,0.0,1.0
2019-03-14,0.69,0.69,0.65,0.66,80947,8.97,8.97,8.45,8.58,6226.69230769231,0.0,1.0
2019-03-15,0.68,0.68,0.6455,0.68,32250,8.84,8.84,8.3915,8.84,2480.76923076923,0.0,1.0
2019-03-18,0.7,0.7,0.64,0.7,11700,9.1,9.1,8.32,9.1,900,0.0,1.0
2019-03-20,0.69,0.7,0.65,0.65,27055,8.97,9.1,8.45,8.45,2081.15384615385,0.0,1.0
2019-03-21,0.69,0.69,0.67,0.68,17000,8.97,8.97,8.71,8.84,1307.69230769231,0.0,1.0
2019-03-22,0.7,0.7,0.69,0.69,7560,9.1,9.1,8.97,8.97,581.538461538462,0.0,1.0
2019-03-25,0.69,0.7,0.67,0.67,3700,8.97,9.1,8.71,8.71,284.615384615385,0.0,1.0
2019-03-26,0.67,0.68,0.67,0.68,9250,8.71,8.84,8.71,8.84,711.538461538461,0.0,1.0
2019-03-27,0.7,0.7,0.65,0.67,79000,9.1,9.1,8.45,8.71,6076.92307692308,0.0,1.0
2019-03-28,0.7,0.7,0.66,0.68,4410,9.1,9.1,8.58,8.84,339.230769230769,0.0,1.0
2019-03-29,0.7,0.7,0.64,0.64,9650,9.1,9.1,8.32,8.32,742.307692307692,0.0,1.0
2019-04-01,0.73,0.73,0.69,0.7,123310,9.49,9.49,8.97,9.1,9485.38461538461,0.0,1.0
2019-04-02,0.67,0.75,0.64,0.75,304669,8.71,9.75,8.32,9.75,23436.0769230769,0.0,1.0
2019-04-03,0.69,0.69,0.64,0.64,47000,8.97,8.97,8.32,8.32,3615.38461538461,0.0,1.0
2019-04-04,0.69,0.7,0.68,0.7,66325,8.97,9.1,8.84,9.1,5101.92307692308,0.0,1.0
2019-04-05,0.68,0.68,0.68,0.68,4114,8.84,8.84,8.84,8.84,316.461538461538,0.0,1.0
2019-04-08,0.66,0.7,0.66,0.68,110954,8.58,9.1,8.58,8.84,8534.92307692308,0.0,1.0
2019-04-09,0.66,0.69,0.66,0.69,4938,8.58,8.97,8.58,8.97,379.846153846154,0.0,1.0
2019-04-10,0.6,0.66,0.55,0.66,103992,7.8,8.58,7.15,8.58,7999.38461538462,0.0,1.0
2019-04-11,0.54,0.61,0.54,0.6,165043,7.02,7.93,7.02,7.8,12695.6153846154,0.0,1.0
2019-04-12,0.53,0.58,0.51,0.51,53261,6.89,7.54,6.63,6.63,4097,0.0,1.0
2019-04-15,0.54,0.57,0.52,0.57,50979,7.02,7.41,6.76,7.41,3921.46153846154,0.0,1.0
2019-04-16,0.5375,0.56,0.52,0.54,131909,6.9875,7.28,6.76,7.02,10146.8461538462,0.0,1.0
2019-04-17,0.54,0.54,0.54,0.54,5000,7.02,7.02,7.02,7.02,384.615384615385,0.0,1.0
2019-04-18,0.52,0.6,0.52,0.52,70099,6.76,7.8,6.76,6.76,5392.23076923077,0.0,1.0
2019-04-22,0.53,0.55,0.53,0.55,11650,6.89,7.15,6.89,7.15,896.153846153846,0.0,1.0
2019-04-23,0.54,0.54,0.54,0.54,1000,7.02,7.02,7.02,7.02,76.9230769230769,0.0,1.0
2019-04-24,0.51,0.54,0.51,0.52,102053,6.63,7.02,6.63,6.76,7850.23076923077,0.0,1.0
2019-04-25,0.48,0.51,0.48,0.5,74874,6.24,6.63,6.24,6.5,5759.53846153846,0.0,1.0
2019-04-26,0.49,0.49,0.45,0.483,507718,6.37,6.37,5.85,6.279,39055.2307692308,0.0,1.0
2019-04-29,0.5,0.5,0.47,0.47,50382,6.5,6.5,6.11,6.11,3875.53846153846,0.0,1.0
2019-04-30,0.48,0.53,0.48,0.53,35506,6.24,6.89,6.24,6.89,2731.23076923077,0.0,1.0
2019-05-01,0.49,0.49,0.47,0.48,176386,6.37,6.37,6.11,6.24,13568.1538461538,0.0,1.0
2019-05-02,0.5,0.53,0.45,0.5,119733,6.5,6.89,5.85,6.5,9210.23076923077,0.0,1.0
2019-05-03,0.49,0.52,0.46,0.52,63671,6.37,6.76,5.98,6.76,4897.76923076923,0.0,1.0
2019-05-06,0.48,0.48,0.45,0.48,77228,6.24,6.24,5.85,6.24,5940.61538461538,0.0,1.0
2019-05-07,0.45,0.47,0.44,0.46,163089,5.85,6.11,5.72,5.98,12545.3076923077,0.0,1.0
2019-05-08,0.46,0.46,0.43,0.45,84767,5.98,5.98,5.59,5.85,6520.53846153846,0.0,1.0
2019-05-09,0.48,0.48,0.44,0.44,39388,6.24,6.24,5.72,5.72,3029.84615384615,0.0,1.0
2019-05-10,0.45,0.52,0.39,0.51,523439,5.85,6.76,5.07,6.63,40264.5384615385,0.0,1.0
2019-05-13,0.43,0.48,0.4,0.4,68389,5.59,6.24,5.2,5.2,5260.69230769231,0.0,1.0
2019-05-14,0.45,0.46,0.4,0.43,194414,5.85,5.98,5.2,5.59,14954.9230769231,0.0,1.0
2019-05-15,0.48,0.48,0.4,0.4,210251,6.24,6.24,5.2,5.2,16173.1538461538,0.0,1.0
2019-05-16,0.47,0.48,0.46,0.48,360091,6.11,6.24,5.98,6.24,27699.3076923077,0.0,1.0
2019-05-17,0.48,0.48,0.4,0.46,312838,6.24,6.24,5.2,5.98,24064.4615384615,0.0,1.0
2019-05-20,0.45,0.45,0.43,0.45,300200,5.85,5.85,5.59,5.85,23092.3076923077,0.0,1.0
2019-05-21,0.48,0.48,0.44,0.45,71000,6.24,6.24,5.72,5.85,5461.53846153846,0.0,1.0
2019-05-22,0.49,0.49,0.4,0.4,159068,6.37,6.37,5.2,5.2,12236,0.0,1.0
2019-05-23,0.49,0.49,0.49,0.49,0,6.37,6.37,6.37,6.37,0,0.0,1.0
2019-05-24,0.47,0.47,0.46,0.47,91297,6.11,6.11,5.98,6.11,7022.84615384615,0.0,1.0
2019-05-28,0.5,0.5,0.45,0.45,139635,6.5,6.5,5.85,5.85,10741.1538461538,0.0,1.0
2019-05-29,0.48,0.49,0.45,0.47,127347,6.24,6.37,5.85,6.11,9795.92307692308,0.0,1.0
2019-05-30,0.5,0.51,0.47,0.48,223500,6.5,6.63,6.11,6.24,17192.3076923077,0.0,1.0
2019-05-31,0.52,0.55,0.51,0.51,120057,6.76,7.15,6.63,6.63,9235.15384615385,0.0,1.0
2019-06-03,0.53,0.53,0.5,0.52,30800,6.89,6.89,6.5,6.76,2369.23076923077,0.0,1.0
2019-06-04,0.54,0.55,0.52,0.525,10900,7.02,7.15,6.76,6.825,838.461538461538,0.0,1.0
2019-06-05,0.53,0.55,0.49,0.52,34983,6.89,7.15,6.37,6.76,2691,0.0,1.0
2019-06-06,0.56,0.56,0.53,0.55,67139,7.28,7.28,6.89,7.15,5164.53846153846,0.0,1.0
2019-06-07,0.5599,0.5599,0.4909,0.5599,24750,7.2787,7.2787,6.3817,7.2787,1903.84615384615,0.0,1.0
2019-06-10,0.5399,0.54,0.51,0.5399,16600,7.0187,7.02,6.63,7.0187,1276.92307692308,0.0,1.0
2019-06-11,0.55,0.55,0.5,0.5,1700,7.15,7.15,6.5,6.5,130.769230769231,0.0,1.0
2019-06-12,0.5499,0.55,0.499,0.499,46401,7.1487,7.15,6.487,6.487,3569.30769230769,0.0,1.0
2019-06-13,0.56,0.57,0.5,0.52,60890,7.28,7.41,6.5,6.76,4683.84615384615,0.0,1.0
2019-06-14,0.55,0.56,0.51,0.52,41550,7.15,7.28,6.63,6.76,3196.15384615385,0.0,1.0
2019-06-17,0.53,0.55,0.5,0.53,75695,6.89,7.15,6.5,6.89,5822.69230769231,0.0,1.0
2019-06-18,0.51,0.55,0.47,0.52,192136,6.63,7.15,6.11,6.76,14779.6923076923,0.0,1.0
2019-06-19,0.5,0.53,0.48,0.51,69950,6.5,6.89,6.24,6.63,5380.76923076923,0.0,1.0
2019-06-20,0.49,0.4998,0.46,0.49,78000,6.37,6.4974,5.98,6.37,6000,0.0,1.0
2019-06-21,0.47,0.48,0.43,0.45,404372,6.11,6.24,5.59,5.85,31105.5384615385,0.0,1.0
2019-06-24,0.48,0.49,0.425,0.43,98625,6.24,6.37,5.525,5.59,7586.53846153846,0.0,1.0
2019-06-25,0.47,0.49,0.45,0.47,27734,6.11,6.37,5.85,6.11,2133.38461538462,0.0,1.0
2019-06-26,0.45,0.49,0.43,0.45,162036,5.85,6.37,5.59,5.85,12464.3076923077,0.0,1.0
2019-06-27,0.48,0.48,0.47,0.48,43007,6.24,6.24,6.11,6.24,3308.23076923077,0.0,1.0
2019-06-28,0.49,0.49,0.47,0.49,20963,6.37,6.37,6.11,6.37,1612.53846153846,0.0,1.0
2019-07-01,0.5,0.5,0.45,0.49,56067,6.5,6.5,5.85,6.37,4312.84615384615,0.0,1.0
2019-07-02,0.49,0.5,0.45,0.45,29271,6.37,6.5,5.85,5.85,2251.61538461538,0.0,1.0
2019-07-03,0.48,0.49,0.45,0.47,57224,6.24,6.37,5.85,6.11,4401.84615384615,0.0,1.0
2019-07-05,0.49,0.49,0.45,0.47,19858,6.37,6.37,5.85,6.11,1527.53846153846,0.0,1.0
2019-07-08,0.49,0.49,0.47,0.49,6045,6.37,6.37,6.11,6.37,465,0.0,1.0
2019-07-09,0.47,0.49,0.44,0.45,47780,6.11,6.37,5.72,5.85,3675.38461538461,0.0,1.0
2019-07-10,0.45,0.48,0.43,0.45,251369,5.85,6.24,5.59,5.85,19336.0769230769,0.0,1.0
2019-07-11,0.46,0.48,0.44,0.45,188000,5.98,6.24,5.72,5.85,14461.5384615385,0.0,1.0
2019-07-12,0.48,0.48,0.43,0.43,30400,6.24,6.24,5.59,5.59,2338.46153846154,0.0,1.0
2019-07-15,0.47,0.47,0.43,0.43,36670,6.11,6.11,5.59,5.59,2820.76923076923,0.0,1.0
2019-07-16,0.45,0.46,0.45,0.45,143635,5.85,5.98,5.85,5.85,11048.8461538462,0.0,1.0
2019-07-17,0.45,0.46,0.43,0.45,155580,5.85,5.98,5.59,5.85,11967.6923076923,0.0,1.0
2019-07-18,0.45,0.45,0.45,0.45,65200,5.85,5.85,5.85,5.85,5015.38461538462,0.0,1.0
2019-07-19,0.44,0.48,0.42,0.47,108588,5.72,6.24,5.46,6.11,8352.92307692308,0.0,1.0
2019-07-22,0.44,0.44,0.42,0.44,132061,5.72,5.72,5.46,5.72,10158.5384615385,0.0,1.0
2019-07-23,0.44,0.44,0.42,0.43,32375,5.72,5.72,5.46,5.59,2490.38461538462,0.0,1.0
2019-07-24,0.44,0.44,0.42,0.44,46950,5.72,5.72,5.46,5.72,3611.53846153846,0.0,1.0
2019-07-25,0.45,0.4515,0.42,0.421,36908,5.85,5.8695,5.46,5.473,2839.07692307692,0.0,1.0
2019-07-26,0.43,0.46,0.42,0.44,186817,5.59,5.98,5.46,5.72,14370.5384615385,0.0,1.0
2019-07-29,0.4539,0.454,0.42,0.43,133125,5.9007,5.902,5.46,5.59,10240.3846153846,0.0,1.0
2019-07-30,0.44,0.47,0.44,0.46,464158,5.72,6.11,5.72,5.98,35704.4615384615,0.0,1.0
2019-07-31,0.47,0.47,0.44,0.44,23801,6.11,6.11,5.72,5.72,1830.84615384615,0.0,1.0
2019-08-01,0.46,0.46,0.43,0.46,61616,5.98,5.98,5.59,5.98,4739.69230769231,0.0,1.0
2019-08-02,0.46,0.46,0.42,0.42,10200,5.98,5.98,5.46,5.46,784.615384615385,0.0,1.0
2019-08-05,0.45,0.45,0.42,0.42,4742,5.85,5.85,5.46,5.46,364.769230769231,0.0,1.0
2019-08-06,0.48,0.48,0.45,0.45,67000,6.24,6.24,5.85,5.85,5153.84615384615,0.0,1.0
2019-08-07,0.45,0.46,0.43,0.44,63700,5.85,5.98,5.59,5.72,4900,0.0,1.0
2019-08-08,0.4595,0.47,0.4,0.435,128252,5.9735,6.11,5.2,5.655,9865.53846153846,0.0,1.0
2019-08-09,0.4397,0.46,0.405,0.46,46897,5.7161,5.98,5.265,5.98,3607.46153846154,0.0,1.0
2019-08-12,0.43,0.44,0.43,0.44,7660,5.59,5.72,5.59,5.72,589.230769230769,0.0,1.0
2019-08-13,0.43,0.44,0.41,0.42,82894,5.59,5.72,5.33,5.46,6376.46153846154,0.0,1.0
2019-08-14,0.42,0.44,0.41,0.44,32068,5.46,5.72,5.33,5.72,2466.76923076923,0.0,1.0
2019-08-15,0.39,0.41,0.33,0.41,314314,5.07,5.33,4.29,5.33,24178,0.0,1.0
2019-08-16,0.3399,0.39,0.3,0.37,507154,4.4187,5.07,3.9,4.81,39011.8461538461,0.0,1.0
2019-08-19,0.35,0.35,0.28,0.35,882717,4.55,4.55,3.64,4.55,67901.3076923077,0.0,1.0
2019-08-20,0.36,0.36,0.33,0.34,191610,4.68,4.68,4.29,4.42,14739.2307692308,0.0,1.0
2019-08-21,0.37,0.4,0.35,0.37,435393,4.81,5.2,4.55,4.81,33491.7692307692,0.0,1.0
2019-08-22,0.37,0.37,0.31,0.31,196897,4.81,4.81,4.03,4.03,15145.9230769231,0.0,1.0
2019-08-23,0.34,0.38,0.33,0.38,139960,4.42,4.94,4.29,4.94,10766.1538461538,0.0,1.0
2019-08-26,0.31,0.32,0.26,0.32,577776,4.03,4.16,3.38,4.16,44444.3076923077,0.0,1.0
2019-08-27,0.29,0.31,0.29,0.3,79250,3.77,4.03,3.77,3.9,6096.15384615385,0.0,1.0
2019-08-28,0.31,0.33,0.3,0.31,91000,4.03,4.29,3.9,4.03,7000,0.0,1.0
2019-08-29,0.32,0.32,0.28,0.28,156100,4.16,4.16,3.64,3.64,12007.6923076923,0.0,1.0
2019-08-30,0.39,0.43,0.33,0.33,142816,5.07,5.59,4.29,4.29,10985.8461538462,0.0,1.0
2019-09-03,0.39,0.42,0.39,0.42,4240,5.07,5.46,5.07,5.46,326.153846153846,0.0,1.0
2019-09-04,0.39,0.41,0.38,0.41,16814,5.07,5.33,4.94,5.33,1293.38461538462,0.0,1.0
2019-09-05,0.39,0.39,0.39,0.39,1030,5.07,5.07,5.07,5.07,79.2307692307692,0.0,1.0
2019-09-06,0.35,0.39,0.35,0.39,10980,4.55,5.07,4.55,5.07,844.615384615385,0.0,1.0
2019-09-09,0.38,0.38,0.35,0.35,14270,4.94,4.94,4.55,4.55,1097.69230769231,0.0,1.0
2019-09-10,0.31,0.38,0.3,0.38,109505,4.03,4.94,3.9,4.94,8423.46153846154,0.0,1.0
2019-09-11,0.33,0.33,0.31,0.33,32316,4.29,4.29,4.03,4.29,2485.84615384615,0.0,1.0
2019-09-12,0.33,0.33,0.33,0.33,0,4.29,4.29,4.29,4.29,0,0.0,1.0
2019-09-13,0.33,0.33,0.33,0.33,2500,4.29,4.29,4.29,4.29,192.307692307692,0.0,1.0
2019-09-16,0.29,0.34,0.28,0.32,870000,3.77,4.42,3.64,4.16,66923.0769230769,0.0,1.0
2019-09-17,0.31,0.38,0.3,0.35,174286,4.03,4.94,3.9,4.55,13406.6153846154,0.0,1.0
2019-09-18,0.34,0.35,0.32,0.32,16100,4.42,4.55,4.16,4.16,1238.46153846154,0.0,1.0
2019-09-19,0.33,0.38,0.32,0.34,8875,4.29,4.94,4.16,4.42,682.692307692308,0.0,1.0
2019-09-20,0.33,0.34,0.3,0.33,16400,4.29,4.42,3.9,4.29,1261.53846153846,0.0,1.0
2019-09-23,0.34,0.35,0.29,0.33,550922,4.42,4.55,3.77,4.29,42378.6153846154,0.0,1.0
2019-09-24,0.36,0.36,0.3,0.33,244879,4.68,4.68,3.9,4.29,18836.8461538462,0.0,1.0
2019-09-25,0.35,0.35,0.35,0.35,10000,4.55,4.55,4.55,4.55,769.230769230769,0.0,1.0
2019-09-26,0.35,0.39,0.3,0.35,40956,4.55,5.07,3.9,4.55,3150.46153846154,0.0,1.0
2019-09-27,0.31,0.35,0.3,0.32,467057,4.03,4.55,3.9,4.16,35927.4615384615,0.0,1.0
2019-09-30,0.31,0.31,0.29,0.3,133200,4.03,4.03,3.77,3.9,10246.1538461538,0.0,1.0
2019-10-01,0.31,0.31,0.29,0.31,63810,4.03,4.03,3.77,4.03,4908.46153846154,0.0,1.0
2019-10-02,0.3,0.31,0.3,0.3,144904,3.9,4.03,3.9,3.9,11146.4615384615,0.0,1.0
2019-10-03,0.3,0.35,0.3,0.35,29637,3.9,4.55,3.9,4.55,2279.76923076923,0.0,1.0
2019-10-04,0.31,0.32,0.29,0.32,63129,4.03,4.16,3.77,4.16,4856.07692307692,0.0,1.0
2019-10-07,0.32,0.32,0.3,0.31,131200,4.16,4.16,3.9,4.03,10092.3076923077,0.0,1.0
2019-10-08,0.31,0.35,0.31,0.32,50350,4.03,4.55,4.03,4.16,3873.07692307692,0.0,1.0
2019-10-09,0.31,0.33,0.3,0.31,131400,4.03,4.29,3.9,4.03,10107.6923076923,0.0,1.0
2019-10-10,0.3,0.31,0.3,0.31,98930,3.9,4.03,3.9,4.03,7610,0.0,1.0
2019-10-11,0.3,0.31,0.3,0.3,31042,3.9,4.03,3.9,3.9,2387.84615384615,0.0,1.0
2019-10-14,0.29,0.3,0.29,0.3,135000,3.77,3.9,3.77,3.9,10384.6153846154,0.0,1.0
2019-10-15,0.3,0.3,0.28,0.29,59225,3.9,3.9,3.64,3.77,4555.76923076923,0.0,1.0
2019-10-16,0.32,0.36,0.29,0.29,278195,4.16,4.68,3.77,3.77,21399.6153846154,0.0,1.0
2019-10-17,0.31,0.34,0.29,0.34,89010,4.03,4.42,3.77,4.42,6846.92307692308,0.0,1.0
2019-10-18,0.3,0.31,0.3,0.31,33170,3.9,4.03,3.9,4.03,2551.53846153846,0.0,1.0
2019-10-21,0.29,0.3,0.29,0.3,15041,3.77,3.9,3.77,3.9,1157,0.0,1.0
2019-10-22,0.29,0.3,0.29,0.29,21800,3.77,3.9,3.77,3.77,1676.92307692308,0.0,1.0
2019-10-23,0.29,0.29,0.29,0.29,15400,3.77,3.77,3.77,3.77,1184.61538461538,0.0,1.0
2019-10-24,0.28,0.29,0.28,0.29,21948,3.64,3.77,3.64,3.77,1688.30769230769,0.0,1.0
2019-10-25,0.28,0.28,0.28,0.28,63887,3.64,3.64,3.64,3.64,4914.38461538462,0.0,1.0
2019-10-28,0.27,0.28,0.27,0.28,21200,3.51,3.64,3.51,3.64,1630.76923076923,0.0,1.0
2019-10-29,0.26,0.28,0.25,0.27,177650,3.38,3.64,3.25,3.51,13665.3846153846,0.0,1.0
2019-10-30,0.26,0.29,0.26,0.26,31295,3.38,3.77,3.38,3.38,2407.30769230769,0.0,1.0
2019-10-31,0.32,0.32,0.25,0.27,231565,4.16,4.16,3.25,3.51,17812.6923076923,0.0,1.0
2019-11-01,0.32,0.34,0.31,0.32,70431,4.16,4.42,4.03,4.16,5417.76923076923,0.0,1.0
2019-11-04,0.27,0.3,0.26,0.26,19400,3.51,3.9,3.38,3.38,1492.30769230769,0.0,1.0
2019-11-05,0.28,0.29,0.27,0.29,70240,3.64,3.77,3.51,3.77,5403.07692307692,0.0,1.0
2019-11-06,0.27,0.28,0.26,0.28,32910,3.51,3.64,3.38,3.64,2531.53846153846,0.0,1.0
2019-11-07,0.27,0.28,0.26,0.27,61500,3.51,3.64,3.38,3.51,4730.76923076923,0.0,1.0
2019-11-08,0.26,0.28,0.26,0.27,57900,3.38,3.64,3.38,3.51,4453.84615384615,0.0,1.0
2019-11-11,0.262,0.28,0.262,0.27,87453,3.406,3.64,3.406,3.51,6727.15384615385,0.0,1.0
2019-11-12,0.26,0.32,0.26,0.27,41000,3.38,4.16,3.38,3.51,3153.84615384615,0.0,1.0
2019-11-13,0.27,0.28,0.26,0.26,36245,3.51,3.64,3.38,3.38,2788.07692307692,0.0,1.0
2019-11-14,0.28,0.29,0.26,0.29,185649,3.64,3.77,3.38,3.77,14280.6923076923,0.0,1.0
2019-11-15,0.28,0.32,0.27,0.29,240895,3.64,4.16,3.51,3.77,18530.3846153846,0.0,1.0
2019-11-18,0.28,0.3,0.26,0.28,190418,3.64,3.9,3.38,3.64,14647.5384615385,0.0,1.0
2019-11-19,0.29,0.29,0.28,0.29,37753,3.77,3.77,3.64,3.77,2904.07692307692,0.0,1.0
2019-11-20,0.3,0.3,0.3,0.3,4001,3.9,3.9,3.9,3.9,307.769230769231,0.0,1.0
2019-11-21,0.28,0.31,0.28,0.29,16933,3.64,4.03,3.64,3.77,1302.53846153846,0.0,1.0
2019-11-22,0.29,0.29,0.29,0.29,7500,3.77,3.77,3.77,3.77,576.923076923077,0.0,1.0
2019-11-25,0.29,0.29,0.29,0.29,60,3.77,3.77,3.77,3.77,4.61538461538461,0.0,1.0
2019-11-26,0.27,0.3,0.27,0.27,48392,3.51,3.9,3.51,3.51,3722.46153846154,0.0,1.0
2019-11-27,0.29,0.31,0.28,0.28,23125,3.77,4.03,3.64,3.64,1778.84615384615,0.0,1.0
2019-11-29,0.3,0.3,0.28,0.29,17912,3.9,3.9,3.64,3.77,1377.84615384615,0.0,1.0
2019-12-02,0.29,0.29,0.28,0.29,21150,3.77,3.77,3.64,3.77,1626.92307692308,0.0,1.0
2019-12-03,0.28,0.28,0.28,0.28,500,3.64,3.64,3.64,3.64,38.4615384615385,0.0,1.0
2019-12-04,0.28,0.3,0.28,0.3,6290,3.64,3.9,3.64,3.9,483.846153846154,0.0,1.0
2019-12-05,0.3,0.305,0.2713,0.285,78700,3.9,3.965,3.5269,3.705,6053.84615384615,0.0,1.0
2019-12-06,0.32,0.32,0.28,0.3,76029,4.16,4.16,3.64,3.9,5848.38461538462,0.0,1.0
2019-12-09,0.3,0.31,0.29,0.31,11769,3.9,4.03,3.77,4.03,905.307692307692,0.0,1.0
2019-12-10,0.3,0.3,0.29,0.3,30700,3.9,3.9,3.77,3.9,2361.53846153846,0.0,1.0
2019-12-11,0.29,0.3,0.29,0.3,35900,3.77,3.9,3.77,3.9,2761.53846153846,0.0,1.0
2019-12-12,0.35,0.35,0.29,0.29,111600,4.55,4.55,3.77,3.77,8584.61538461538,0.0,1.0
2019-12-13,0.33,0.35,0.32,0.35,33250,4.29,4.55,4.16,4.55,2557.69230769231,0.0,1.0
2019-12-16,0.32,0.32,0.31,0.31,47461,4.16,4.16,4.03,4.03,3650.84615384615,0.0,1.0
2019-12-17,0.3,0.33,0.29,0.32,103737,3.9,4.29,3.77,4.16,7979.76923076923,0.0,1.0
2019-12-18,0.29,0.3,0.28,0.3,12200,3.77,3.9,3.64,3.9,938.461538461538,0.0,1.0
2019-12-19,0.29,0.31,0.29,0.31,30800,3.77,4.03,3.77,4.03,2369.23076923077,0.0,1.0
2019-12-20,0.31,0.34,0.31,0.32,125820,4.03,4.42,4.03,4.16,9678.46153846154,0.0,1.0
2019-12-23,0.28,0.32,0.28,0.29,41200,3.64,4.16,3.64,3.77,3169.23076923077,0.0,1.0
2019-12-24,0.29,0.3,0.29,0.29,76275,3.77,3.9,3.77,3.77,5867.30769230769,0.0,1.0
2019-12-26,0.31,0.31,0.29,0.29,36145,4.03,4.03,3.77,3.77,2780.38461538462,0.0,1.0
2019-12-27,0.32,0.32,0.29,0.3,163900,4.16,4.16,3.77,3.9,12607.6923076923,0.0,1.0
2019-12-30,0.34,0.34,0.29,0.29,45469,4.42,4.42,3.77,3.77,3497.61538461538,0.0,1.0
2019-12-31,0.35,0.37,0.32,0.34,117161,4.55,4.81,4.16,4.42,9012.38461538462,0.0,1.0
2020-01-02,0.37,0.37,0.33,0.35,9846,4.81,4.81,4.29,4.55,757.384615384615,0.0,1.0
2020-01-03,0.38,0.38,0.36,0.36,24796,4.94,4.94,4.68,4.68,1907.38461538462,0.0,1.0
2020-01-06,0.38,0.39,0.38,0.38,213674,4.94,5.07,4.94,4.94,16436.4615384615,0.0,1.0
2020-01-07,0.38,0.38,0.38,0.38,2020,4.94,4.94,4.94,4.94,155.384615384615,0.0,1.0
2020-01-08,0.39,0.4,0.37,0.4,77229,5.07,5.2,4.81,5.2,5940.69230769231,0.0,1.0
2020-01-09,0.37,0.41,0.37,0.39,63030,4.81,5.33,4.81,5.07,4848.46153846154,0.0,1.0
2020-01-10,0.37,0.37,0.37,0.37,12900,4.81,4.81,4.81,4.81,992.307692307692,0.0,1.0
2020-01-13,0.37,0.37,0.36,0.36,24320,4.81,4.81,4.68,4.68,1870.76923076923,0.0,1.0
2020-01-14,0.37,0.37,0.37,0.37,100210,4.81,4.81,4.81,4.81,7708.46153846154,0.0,1.0
2020-01-15,0.36,0.37,0.34,0.37,70810,4.68,4.81,4.42,4.81,5446.92307692308,0.0,1.0
2020-01-16,0.37,0.37,0.36,0.37,37300,4.81,4.81,4.68,4.81,2869.23076923077,0.0,1.0
2020-01-17,0.34,0.39,0.34,0.39,59424,4.42,5.07,4.42,5.07,4571.07692307692,0.0,1.0
2020-01-21,0.37,0.37,0.34,0.34,7160,4.81,4.81,4.42,4.42,550.769230769231,0.0,1.0
2020-01-22,0.36,0.36,0.36,0.36,2272,4.68,4.68,4.68,4.68,174.769230769231,0.0,1.0
2020-01-23,0.33,0.36,0.33,0.35,34243,4.29,4.68,4.29,4.55,2634.07692307692,0.0,1.0
2020-01-24,0.3,0.33,0.29,0.33,127930,3.9,4.29,3.77,4.29,9840.76923076923,0.0,1.0
2020-01-27,0.31,0.31,0.3,0.3,23687,4.03,4.03,3.9,3.9,1822.07692307692,0.0,1.0
2020-01-28,0.32,0.33,0.32,0.33,11780,4.16,4.29,4.16,4.29,906.153846153846,0.0,1.0
2020-01-29,0.26,0.32,0.26,0.32,194750,3.38,4.16,3.38,4.16,14980.7692307692,0.0,1.0
2020-01-30,0.29,0.3,0.27,0.27,98515,3.77,3.9,3.51,3.51,7578.07692307692,0.0,1.0
2020-01-31,0.34,0.35,0.33,0.33,44440,4.42,4.55,4.29,4.29,3418.46153846154,0.0,1.0
2020-02-03,0.31,0.32,0.28,0.32,36900,4.03,4.16,3.64,4.16,2838.46153846154,0.0,1.0
2020-02-04,0.33,0.33,0.32,0.32,13545,4.29,4.29,4.16,4.16,1041.92307692308,0.0,1.0
2020-02-05,0.31,0.34,0.305,0.32,219200,4.03,4.42,3.965,4.16,16861.5384615385,0.0,1.0
2020-02-06,0.31,0.33,0.31,0.31,2595,4.03,4.29,4.03,4.03,199.615384615385,0.0,1.0
2020-02-07,0.31,0.31,0.31,0.31,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2020-02-10,0.31,0.32,0.31,0.32,5000,4.03,4.16,4.03,4.16,384.615384615385,0.0,1.0
2020-02-11,0.31,0.32995,0.31,0.3101,14900,4.03,4.28935,4.03,4.0313,1146.15384615385,0.0,1.0
2020-02-12,0.32,0.33,0.28,0.28,48550,4.16,4.29,3.64,3.64,3734.61538461538,0.0,1.0
2020-02-13,0.34,0.34,0.31,0.33,60061,4.42,4.42,4.03,4.29,4620.07692307692,0.0,1.0
2020-02-14,0.34,0.34,0.33,0.33,13964,4.42,4.42,4.29,4.29,1074.15384615385,0.0,1.0
2020-02-18,0.34,0.34,0.33,0.33,6400,4.42,4.42,4.29,4.29,492.307692307692,0.0,1.0
2020-02-19,0.34,0.34,0.28,0.33,40160,4.42,4.42,3.64,4.29,3089.23076923077,0.0,1.0
2020-02-20,0.33,0.35,0.33,0.34,12400,4.29,4.55,4.29,4.42,953.846153846154,0.0,1.0
2020-02-21,0.32,0.32,0.32,0.32,5000,4.16,4.16,4.16,4.16,384.615384615385,0.0,1.0
2020-02-24,0.34,0.34,0.32,0.32,4199,4.42,4.42,4.16,4.16,323,0.0,1.0
2020-02-25,0.325,0.3251,0.325,0.3251,3542,4.225,4.2263,4.225,4.2263,272.461538461538,0.0,1.0
2020-02-26,0.33,0.33,0.3,0.3,25350,4.29,4.29,3.9,3.9,1950,0.0,1.0
2020-02-27,0.33,0.34,0.28,0.34,24720,4.29,4.42,3.64,4.42,1901.53846153846,0.0,1.0
2020-02-28,0.35,0.35,0.28,0.28,36450,4.55,4.55,3.64,3.64,2803.84615384615,0.0,1.0
2020-03-02,0.33,0.36,0.33,0.33,5500,4.29,4.68,4.29,4.29,423.076923076923,0.0,1.0
2020-03-03,0.3,0.33,0.3,0.32,26525,3.9,4.29,3.9,4.16,2040.38461538462,0.0,1.0
2020-03-04,0.3,0.32,0.28,0.31,154795,3.9,4.16,3.64,4.03,11907.3076923077,0.0,1.0
2020-03-05,0.3,0.32,0.3,0.3,66440,3.9,4.16,3.9,3.9,5110.76923076923,0.0,1.0
2020-03-06,0.3001,0.313,0.3001,0.313,19800,3.9013,4.069,3.9013,4.069,1523.07692307692,0.0,1.0
2020-03-09,0.29,0.3,0.29,0.3,21300,3.77,3.9,3.77,3.9,1638.46153846154,0.0,1.0
2020-03-10,0.32,0.32,0.3,0.3,28000,4.16,4.16,3.9,3.9,2153.84615384615,0.0,1.0
2020-03-11,0.29,0.3,0.29,0.3,43090,3.77,3.9,3.77,3.9,3314.61538461538,0.0,1.0
2020-03-12,0.31,0.33,0.27,0.29,191245,4.03,4.29,3.51,3.77,14711.1538461538,0.0,1.0
2020-03-13,0.3,0.3,0.28,0.29,70182,3.9,3.9,3.64,3.77,5398.61538461538,0.0,1.0
2020-03-16,0.28,0.3,0.26,0.26,62290,3.64,3.9,3.38,3.38,4791.53846153846,0.0,1.0
2020-03-17,0.27,0.27,0.23,0.26,97360,3.51,3.51,2.99,3.38,7489.23076923077,0.0,1.0
2020-03-18,0.27,0.28,0.22,0.23,188829,3.51,3.64,2.86,2.99,14525.3076923077,0.0,1.0
2020-03-19,0.27,0.27,0.21,0.23,130990,3.51,3.51,2.73,2.99,10076.1538461538,0.0,1.0
2020-03-20,0.24,0.26,0.22,0.26,61845,3.12,3.38,2.86,3.38,4757.30769230769,0.0,1.0
2020-03-23,0.38,0.38,0.21,0.21,636563,4.94,4.94,2.73,2.73,48966.3846153846,0.0,1.0
2020-03-24,0.37,0.4,0.36,0.39,91521,4.81,5.2,4.68,5.07,7040.07692307692,0.0,1.0
2020-03-25,0.38,0.39,0.36,0.37,195374,4.94,5.07,4.68,4.81,15028.7692307692,0.0,1.0
2020-03-26,0.37,0.39,0.35,0.36,39252,4.81,5.07,4.55,4.68,3019.38461538462,0.0,1.0
2020-03-27,0.38,0.38,0.35,0.35,39060,4.94,4.94,4.55,4.55,3004.61538461538,0.0,1.0
2020-03-30,0.4,0.4,0.36,0.38,33735,5.2,5.2,4.68,4.94,2595,0.0,1.0
2020-03-31,0.4,0.4,0.36,0.36,19111,5.2,5.2,4.68,4.68,1470.07692307692,0.0,1.0
2020-04-01,0.37,0.39,0.37,0.39,870,4.81,5.07,4.81,5.07,66.9230769230769,0.0,1.0
2020-04-02,0.36,0.37,0.36,0.37,18800,4.68,4.81,4.68,4.81,1446.15384615385,0.0,1.0
2020-04-03,0.37,0.37,0.31,0.32,30156,4.81,4.81,4.03,4.16,2319.69230769231,0.0,1.0
2020-04-06,0.37,0.37,0.37,0.37,45,4.81,4.81,4.81,4.81,3.46153846153846,0.0,1.0
2020-04-07,0.33,0.35,0.33,0.34,19474,4.29,4.55,4.29,4.42,1498,0.0,1.0
2020-04-08,0.34,0.37,0.32,0.32,22313,4.42,4.81,4.16,4.16,1716.38461538462,0.0,1.0
2020-04-09,0.37,0.37,0.34,0.35,112675,4.81,4.81,4.42,4.55,8667.30769230769,0.0,1.0
2020-04-13,0.37,0.42,0.37,0.37,109237,4.81,5.46,4.81,4.81,8402.84615384615,0.0,1.0
2020-04-14,0.37,0.4,0.34,0.37,41997,4.81,5.2,4.42,4.81,3230.53846153846,0.0,1.0
2020-04-15,0.37,0.42,0.33,0.42,49867,4.81,5.46,4.29,5.46,3835.92307692308,0.0,1.0
2020-04-16,0.37,0.37,0.37,0.37,45,4.81,4.81,4.81,4.81,3.46153846153846,0.0,1.0
2020-04-17,0.37,0.37,0.35,0.37,20826,4.81,4.81,4.55,4.81,1602,0.0,1.0
2020-04-20,0.38,0.39,0.32,0.37,85500,4.94,5.07,4.16,4.81,6576.92307692308,0.0,1.0
2020-04-21,0.39,0.39,0.39,0.39,8038,5.07,5.07,5.07,5.07,618.307692307692,0.0,1.0
2020-04-22,0.34,0.39,0.34,0.35,5171,4.42,5.07,4.42,4.55,397.769230769231,0.0,1.0
2020-04-23,0.4,0.42,0.39,0.39,106726,5.2,5.46,5.07,5.07,8209.69230769231,0.0,1.0
2020-04-24,0.4,0.42,0.386,0.386,32541,5.2,5.46,5.018,5.018,2503.15384615385,0.0,1.0
2020-04-27,0.38,0.4,0.37,0.37,27019,4.94,5.2,4.81,4.81,2078.38461538462,0.0,1.0
2020-04-28,0.4,0.42,0.38,0.38,45500,5.2,5.46,4.94,4.94,3500,0.0,1.0
2020-04-29,0.38,0.4195,0.3755,0.4,15928,4.94,5.4535,4.8815,5.2,1225.23076923077,0.0,1.0
2020-04-30,0.4,0.42,0.38,0.38,32920,5.2,5.46,4.94,4.94,2532.30769230769,0.0,1.0
2020-05-01,0.41,0.41,0.36,0.36,120969,5.33,5.33,4.68,4.68,9305.30769230769,0.0,1.0
2020-05-04,0.38,0.41,0.36,0.41,33958,4.94,5.33,4.68,5.33,2612.15384615385,0.0,1.0
2020-05-05,0.39,0.39,0.38,0.39,1292,5.07,5.07,4.94,5.07,99.3846153846154,0.0,1.0
2020-05-06,0.38,0.38,0.37,0.37,17475,4.94,4.94,4.81,4.81,1344.23076923077,0.0,1.0
2020-05-07,0.38,0.38,0.38,0.38,3000,4.94,4.94,4.94,4.94,230.769230769231,0.0,1.0
2020-05-08,0.4,0.4,0.37,0.38,40550,5.2,5.2,4.81,4.94,3119.23076923077,0.0,1.0
2020-05-11,0.37,0.4,0.36,0.4,126531,4.81,5.2,4.68,5.2,9733.15384615385,0.0,1.0
2020-05-12,0.37,0.38,0.36,0.36,37402,4.81,4.94,4.68,4.68,2877.07692307692,0.0,1.0
2020-05-13,0.36,0.36,0.35,0.36,7577,4.68,4.68,4.55,4.68,582.846153846154,0.0,1.0
2020-05-14,0.35,0.38,0.33,0.33,18388,4.55,4.94,4.29,4.29,1414.46153846154,0.0,1.0
2020-05-15,0.34,0.37,0.34,0.37,15525,4.42,4.81,4.42,4.81,1194.23076923077,0.0,1.0
2020-05-18,0.4,0.4,0.34,0.34,25700,5.2,5.2,4.42,4.42,1976.92307692308,0.0,1.0
2020-05-19,0.38,0.39,0.37,0.37,12404,4.94,5.07,4.81,4.81,954.153846153846,0.0,1.0
2020-05-20,0.38,0.41,0.38,0.4,21325,4.94,5.33,4.94,5.2,1640.38461538462,0.0,1.0
2020-05-21,0.38,0.38,0.38,0.38,0,4.94,4.94,4.94,4.94,0,0.0,1.0
2020-05-22,0.4,0.4,0.38,0.38,2693,5.2,5.2,4.94,4.94,207.153846153846,0.0,1.0
2020-05-26,0.4,0.42,0.38,0.39,196846,5.2,5.46,4.94,5.07,15142,0.0,1.0
2020-05-27,0.41,0.41,0.36,0.39,187079,5.33,5.33,4.68,5.07,14390.6923076923,0.0,1.0
2020-05-28,0.41,0.45,0.41,0.43,122271,5.33,5.85,5.33,5.59,9405.46153846154,0.0,1.0
2020-05-29,0.44,0.44,0.41,0.411,29473,5.72,5.72,5.33,5.343,2267.15384615385,0.0,1.0
2020-06-01,0.45,0.45,0.42,0.44,25355,5.85,5.85,5.46,5.72,1950.38461538462,0.0,1.0
2020-06-02,0.46,0.5,0.44,0.45,246978,5.98,6.5,5.72,5.85,18998.3076923077,0.0,1.0
2020-06-03,0.55,0.55,0.46,0.47,316201,7.15,7.15,5.98,6.11,24323.1538461538,0.0,1.0
2020-06-04,0.45,0.55,0.43,0.55,142604,5.85,7.15,5.59,7.15,10969.5384615385,0.0,1.0
2020-06-05,0.45,0.5,0.44,0.5,230180,5.85,6.5,5.72,6.5,17706.1538461538,0.0,1.0
2020-06-08,0.47,0.51,0.43,0.49,84505,6.11,6.63,5.59,6.37,6500.38461538461,0.0,1.0
2020-06-09,0.5,0.5,0.45,0.46,57498,6.5,6.5,5.85,5.98,4422.92307692308,0.0,1.0
2020-06-10,0.49,0.5,0.46,0.5,129333,6.37,6.5,5.98,6.5,9948.69230769231,0.0,1.0
2020-06-11,0.48,0.48,0.45,0.47,60485,6.24,6.24,5.85,6.11,4652.69230769231,0.0,1.0
2020-06-12,0.48,0.5,0.47,0.47,110096,6.24,6.5,6.11,6.11,8468.92307692308,0.0,1.0
2020-06-15,0.5,0.5,0.47,0.47,29227,6.5,6.5,6.11,6.11,2248.23076923077,0.0,1.0
2020-06-16,0.48,0.5,0.48,0.49,114550,6.24,6.5,6.24,6.37,8811.53846153846,0.0,1.0
2020-06-17,0.48,0.5,0.46,0.48,47400,6.24,6.5,5.98,6.24,3646.15384615385,0.0,1.0
2020-06-18,0.44,0.49,0.44,0.48,183165,5.72,6.37,5.72,6.24,14089.6153846154,0.0,1.0
2020-06-19,0.48,0.48,0.43,0.43,24666,6.24,6.24,5.59,5.59,1897.38461538462,0.0,1.0
2020-06-22,0.44,0.48,0.44,0.45,134312,5.72,6.24,5.72,5.85,10331.6923076923,0.0,1.0
2020-06-23,0.44,0.46,0.44,0.44,29521,5.72,5.98,5.72,5.72,2270.84615384615,0.0,1.0
2020-06-24,0.44,0.44,0.44,0.44,41782,5.72,5.72,5.72,5.72,3214,0.0,1.0
2020-06-25,0.44,0.44,0.438635,0.438635,13301,5.72,5.72,5.702255,5.702255,1023.15384615385,0.0,1.0
2020-06-26,0.3,0.48,0.29,0.48,643278,3.9,6.24,3.77,6.24,49482.9230769231,0.0,1.0
2020-06-29,0.35,0.35,0.29,0.3,317130,4.55,4.55,3.77,3.9,24394.6153846154,0.0,1.0
2020-06-30,0.35,0.35,0.32,0.35,61471,4.55,4.55,4.16,4.55,4728.53846153846,0.0,1.0
2020-07-01,0.38,0.42,0.32,0.32,145403,4.94,5.46,4.16,4.16,11184.8461538462,0.0,1.0
2020-07-02,0.37,0.39,0.35,0.35,48210,4.81,5.07,4.55,4.55,3708.46153846154,0.0,1.0
2020-07-06,0.39,0.39,0.37,0.37,20686,5.07,5.07,4.81,4.81,1591.23076923077,0.0,1.0
2020-07-07,0.34,0.39,0.34,0.38,19802,4.42,5.07,4.42,4.94,1523.23076923077,0.0,1.0
2020-07-08,0.3,0.37,0.3,0.37,115783,3.9,4.81,3.9,4.81,8906.38461538462,0.0,1.0
2020-07-09,0.34,0.34,0.31,0.31,13000,4.42,4.42,4.03,4.03,1000,0.0,1.0
2020-07-10,0.32,0.34,0.31,0.32,629953,4.16,4.42,4.03,4.16,48457.9230769231,0.0,1.0
2020-07-13,0.32,0.32,0.3,0.3,6545,4.16,4.16,3.9,3.9,503.461538461539,0.0,1.0
2020-07-14,0.32,0.32,0.3,0.31,26656,4.16,4.16,3.9,4.03,2050.46153846154,0.0,1.0
2020-07-15,0.34,0.34,0.31,0.31,60972,4.42,4.42,4.03,4.03,4690.15384615385,0.0,1.0
2020-07-16,0.33,0.33,0.3082,0.33,18589,4.29,4.29,4.0066,4.29,1429.92307692308,0.0,1.0
2020-07-17,0.37,0.37,0.3,0.3,23675,4.81,4.81,3.9,3.9,1821.15384615385,0.0,1.0
2020-07-20,0.35,0.39,0.35,0.37,17500,4.55,5.07,4.55,4.81,1346.15384615385,0.0,1.0
2020-07-21,0.39,0.4,0.35,0.39,25893,5.07,5.2,4.55,5.07,1991.76923076923,0.0,1.0
2020-07-22,0.34,0.36,0.34,0.36,1695,4.42,4.68,4.42,4.68,130.384615384615,0.0,1.0
2020-07-23,0.3797,0.3797,0.34,0.365,2142,4.9361,4.9361,4.42,4.745,164.769230769231,0.0,1.0
2020-07-24,0.37,0.39,0.3627,0.39,39190,4.81,5.07,4.7151,5.07,3014.61538461538,0.0,1.0
2020-07-27,0.375,0.375,0.36,0.37,60840,4.875,4.875,4.68,4.81,4680,0.0,1.0
2020-07-28,0.365775,0.385,0.3635,0.3635,9942,4.755075,5.005,4.7255,4.7255,764.769230769231,0.0,1.0
2020-07-29,0.375,0.38125,0.372,0.38,36727,4.875,4.95625,4.836,4.94,2825.15384615385,0.0,1.0
2020-07-30,0.375,0.38,0.375,0.375,34849,4.875,4.94,4.875,4.875,2680.69230769231,0.0,1.0
2020-07-31,0.36,0.385,0.36,0.3825,12900,4.68,5.005,4.68,4.9725,992.307692307692,0.0,1.0
2020-08-03,0.349,0.39,0.32,0.371,50250,4.537,5.07,4.16,4.823,3865.38461538461,0.0,1.0
2020-08-04,0.35,0.353,0.35,0.353,25740,4.55,4.589,4.55,4.589,1980,0.0,1.0
2020-08-05,0.365,0.389,0.365,0.389,4100,4.745,5.057,4.745,5.057,315.384615384615,0.0,1.0
2020-08-06,0.39,0.39,0.3575,0.389,57581,5.07,5.07,4.6475,5.057,4429.30769230769,0.0,1.0
2020-08-07,0.389,0.389,0.365,0.3675,31845,5.057,5.057,4.745,4.7775,2449.61538461538,0.0,1.0
2020-08-10,0.367,0.367,0.3201,0.3201,19475,4.771,4.771,4.1613,4.1613,1498.07692307692,0.0,1.0
2020-08-11,0.3645,0.39,0.34,0.3675,21750,4.7385,5.07,4.42,4.7775,1673.07692307692,0.0,1.0
2020-08-12,0.389,0.389,0.34,0.36495,11500,5.057,5.057,4.42,4.74435,884.615384615385,0.0,1.0
2020-08-13,0.35,0.39,0.342,0.39,3947,4.55,5.07,4.446,5.07,303.615384615385,0.0,1.0
2020-08-14,0.34,0.34,0.31,0.34,182185,4.42,4.42,4.03,4.42,14014.2307692308,0.0,1.0
2020-08-17,0.36,0.36,0.33,0.33,37090,4.68,4.68,4.29,4.29,2853.07692307692,0.0,1.0
2020-08-18,0.35,0.36,0.315,0.35,84292,4.55,4.68,4.095,4.55,6484,0.0,1.0
2020-08-19,0.34,0.35,0.34,0.35,1170,4.42,4.55,4.42,4.55,90,0.0,1.0
2020-08-20,0.35,0.35,0.3204,0.35,60287,4.55,4.55,4.1652,4.55,4637.46153846154,0.0,1.0
2020-08-21,0.33,0.35,0.33,0.35,9226,4.29,4.55,4.29,4.55,709.692307692308,0.0,1.0
2020-08-24,0.35,0.36,0.33,0.33,37751,4.55,4.68,4.29,4.29,2903.92307692308,0.0,1.0
2020-08-25,0.375,0.375,0.3401,0.35955,151880,4.875,4.875,4.4213,4.67415,11683.0769230769,0.0,1.0
2020-08-26,0.36,0.3775,0.32,0.3775,99227,4.68,4.9075,4.16,4.9075,7632.84615384615,0.0,1.0
2020-08-27,0.32,0.35,0.32,0.335,22720,4.16,4.55,4.16,4.355,1747.69230769231,0.0,1.0
2020-08-28,0.335,0.335,0.315,0.32,87602,4.355,4.355,4.095,4.16,6738.61538461538,0.0,1.0
2020-08-31,0.33,0.33,0.33,0.33,1075,4.29,4.29,4.29,4.29,82.6923076923077,0.0,1.0
2020-09-01,0.36,0.36,0.34255,0.35,37324,4.68,4.68,4.45315,4.55,2871.07692307692,0.0,1.0
2020-09-02,0.355,0.37,0.345,0.37,13374,4.615,4.81,4.485,4.81,1028.76923076923,0.0,1.0
2020-09-03,0.34,0.355,0.29,0.345,306307,4.42,4.615,3.77,4.485,23562.0769230769,0.0,1.0
2020-09-04,0.32,0.32,0.275,0.32,179748,4.16,4.16,3.575,4.16,13826.7692307692,0.0,1.0
2020-09-08,0.29,0.31,0.25,0.31,152812,3.77,4.03,3.25,4.03,11754.7692307692,0.0,1.0
2020-09-09,0.2849,0.2849,0.24,0.26,167605,3.7037,3.7037,3.12,3.38,12892.6923076923,0.0,1.0
2020-09-10,0.2925,0.309,0.25,0.3,68505,3.8025,4.017,3.25,3.9,5269.61538461538,0.0,1.0
2020-09-11,0.2798,0.3,0.24,0.28,241215,3.6374,3.9,3.12,3.64,18555,0.0,1.0
2020-09-14,0.2701,0.3,0.24,0.24,119870,3.5113,3.9,3.12,3.12,9220.76923076923,0.0,1.0
2020-09-15,0.2699,0.27716,0.2402,0.272,183790,3.5087,3.60308,3.1226,3.536,14137.6923076923,0.0,1.0
2020-09-16,0.27005,0.278,0.245,0.26495,177680,3.51065,3.614,3.185,3.44435,13667.6923076923,0.0,1.0
2020-09-17,0.27,0.29,0.27,0.29,18915,3.51,3.77,3.51,3.77,1455,0.0,1.0
2020-09-18,0.28,0.285,0.26,0.285,17628,3.64,3.705,3.38,3.705,1356,0.0,1.0
2020-09-21,0.27,0.28,0.27,0.27,11625,3.51,3.64,3.51,3.51,894.230769230769,0.0,1.0
2020-09-22,0.26,0.269,0.26,0.261,78995,3.38,3.497,3.38,3.393,6076.53846153846,0.0,1.0
2020-09-23,0.26,0.275,0.2501,0.2501,55900,3.38,3.575,3.2513,3.2513,4300,0.0,1.0
2020-09-24,0.26,0.265,0.26,0.265,84448,3.38,3.445,3.38,3.445,6496,0.0,1.0
2020-09-25,0.26,0.27,0.26,0.266,51875,3.38,3.51,3.38,3.458,3990.38461538462,0.0,1.0
2020-09-28,0.28,0.28,0.26,0.26,86001,3.64,3.64,3.38,3.38,6615.46153846154,0.0,1.0
2020-09-29,0.29,0.295,0.27,0.295,42830,3.77,3.835,3.51,3.835,3294.61538461538,0.0,1.0
2020-09-30,0.269,0.29,0.25,0.29,158301,3.497,3.77,3.25,3.77,12177,0.0,1.0
2020-10-01,0.269,0.269,0.269,0.269,0,3.497,3.497,3.497,3.497,0,0.0,1.0
2020-10-02,0.2603,0.27,0.2603,0.2603,7000,3.3839,3.51,3.3839,3.3839,538.461538461538,0.0,1.0
2020-10-05,0.26,0.26745,0.26,0.26745,11376,3.38,3.47685,3.38,3.47685,875.076923076923,0.0,1.0
2020-10-06,0.274,0.274,0.26,0.26,600,3.562,3.562,3.38,3.38,46.1538461538462,0.0,1.0
2020-10-07,0.27,0.27,0.26,0.26,79332,3.51,3.51,3.38,3.38,6102.46153846154,0.0,1.0
2020-10-08,0.266,0.2999,0.2601,0.2999,93075,3.458,3.8987,3.3813,3.8987,7159.61538461538,0.0,1.0
2020-10-09,0.28,0.288,0.28,0.28,58600,3.64,3.744,3.64,3.64,4507.69230769231,0.0,1.0
2020-10-12,0.28,0.288,0.25,0.25,281676,3.64,3.744,3.25,3.25,21667.3846153846,0.0,1.0
2020-10-13,0.278,0.278,0.274,0.274,5000,3.614,3.614,3.562,3.562,384.615384615385,0.0,1.0
2020-10-14,0.29,0.29,0.27505,0.276,144482,3.77,3.77,3.57565,3.588,11114,0.0,1.0
2020-10-15,0.2778,0.29,0.2704,0.29,10150,3.6114,3.77,3.5152,3.77,780.769230769231,0.0,1.0
2020-10-16,0.2775,0.2778,0.265,0.2778,77594,3.6075,3.6114,3.445,3.6114,5968.76923076923,0.0,1.0
2020-10-19,0.28,0.29,0.265,0.29,52760,3.64,3.77,3.445,3.77,4058.46153846154,0.0,1.0
2020-10-20,0.28,0.28,0.28,0.28,100,3.64,3.64,3.64,3.64,7.69230769230769,0.0,1.0
2020-10-21,0.27,0.27,0.26,0.266,45050,3.51,3.51,3.38,3.458,3465.38461538462,0.0,1.0
2020-10-22,0.26,0.272,0.25,0.2699,50898,3.38,3.536,3.25,3.5087,3915.23076923077,0.0,1.0
2020-10-23,0.26,0.28,0.25,0.25,59778,3.38,3.64,3.25,3.25,4598.30769230769,0.0,1.0
2020-10-26,0.24,0.27,0.24,0.27,138869,3.12,3.51,3.12,3.51,10682.2307692308,0.0,1.0
2020-10-27,0.23,0.25045,0.2101,0.24995,379915,2.99,3.25585,2.7313,3.24935,29224.2307692308,0.0,1.0
2020-10-28,0.2279,0.245,0.2021,0.24,303736,2.9627,3.185,2.6273,3.12,23364.3076923077,0.0,1.0
2020-10-29,0.23,0.255,0.23,0.235,214821,2.99,3.315,2.99,3.055,16524.6923076923,0.0,1.0
2020-10-30,0.25,0.255,0.23,0.23,10025,3.25,3.315,2.99,2.99,771.153846153846,0.0,1.0
2020-11-02,0.248,0.248,0.224,0.224,12000,3.224,3.224,2.912,2.912,923.076923076923,0.0,1.0
2020-11-03,0.222,0.25,0.22,0.23905,28397,2.886,3.25,2.86,3.10765,2184.38461538462,0.0,1.0
2020-11-04,0.2375,0.2375,0.2201,0.2201,62751,3.0875,3.0875,2.8613,2.8613,4827,0.0,1.0
2020-11-05,0.2351,0.24,0.2351,0.2399,65100,3.0563,3.12,3.0563,3.1187,5007.69230769231,0.0,1.0
2020-11-06,0.24,0.24,0.203,0.23505,61137,3.12,3.12,2.639,3.05565,4702.84615384615,0.0,1.0
2020-11-09,0.2174,0.23,0.205,0.2137,203255,2.8262,2.99,2.665,2.7781,15635,0.0,1.0
2020-11-10,0.2293,0.2293,0.2111,0.22045,18405,2.9809,2.9809,2.7443,2.86585,1415.76923076923,0.0,1.0
2020-11-11,0.222,0.25,0.2116,0.2116,17400,2.886,3.25,2.7508,2.7508,1338.46153846154,0.0,1.0
2020-11-12,0.23,0.23,0.222,0.222,11239,2.99,2.99,2.886,2.886,864.538461538462,0.0,1.0
2020-11-13,0.212,0.226,0.2001,0.2181,231507,2.756,2.938,2.6013,2.8353,17808.2307692308,0.0,1.0
2020-11-16,0.215,0.215,0.208,0.21,37920,2.795,2.795,2.704,2.73,2916.92307692308,0.0,1.0
2020-11-17,0.21,0.23,0.21,0.211,223279,2.73,2.99,2.73,2.743,17175.3076923077,0.0,1.0
2020-11-18,0.1901,0.235,0.165,0.207,700108,2.4713,3.055,2.145,2.691,53854.4615384615,0.0,1.0
2020-11-19,0.24,0.24,0.17,0.1901,517118,3.12,3.12,2.21,2.4713,39778.3076923077,0.0,1.0
2020-11-20,0.23,0.25,0.22,0.236,178716,2.99,3.25,2.86,3.068,13747.3846153846,0.0,1.0
2020-11-23,0.22875,0.2525,0.216,0.245,93654,2.97375,3.2825,2.808,3.185,7204.15384615385,0.0,1.0
2020-11-24,0.25,0.25,0.23,0.24,19503,3.25,3.25,2.99,3.12,1500.23076923077,0.0,1.0
2020-11-25,0.2399,0.24,0.218,0.24,121255,3.1187,3.12,2.834,3.12,9327.30769230769,0.0,1.0
2020-11-27,0.236,0.236,0.215,0.215,50901,3.068,3.068,2.795,2.795,3915.46153846154,0.0,1.0
2020-11-30,0.2616,0.28,0.228,0.232,371258,3.4008,3.64,2.964,3.016,28558.3076923077,0.0,1.0
2020-12-01,0.24,0.27,0.21,0.27,96392,3.12,3.51,2.73,3.51,7414.76923076923,0.0,1.0
2020-12-02,0.27,0.27,0.24,0.24,126338,3.51,3.51,3.12,3.12,9718.30769230769,0.0,1.0
2020-12-03,0.2511,0.2655,0.213,0.2365,93252,3.2643,3.4515,2.769,3.0745,7173.23076923077,0.0,1.0
2020-12-04,0.26,0.28,0.2,0.2,37937,3.38,3.64,2.6,2.6,2918.23076923077,0.0,1.0
2020-12-07,0.26,0.26,0.25,0.26,98500,3.38,3.38,3.25,3.38,7576.92307692308,0.0,1.0
2020-12-08,0.26,0.27,0.213,0.26,39460,3.38,3.51,2.769,3.38,3035.38461538462,0.0,1.0
2020-12-09,0.26,0.26,0.2452,0.25755,73502,3.38,3.38,3.1876,3.34815,5654,0.0,1.0
2020-12-10,0.3,0.32,0.25,0.27,417277,3.9,4.16,3.25,3.51,32098.2307692308,0.0,1.0
2020-12-11,0.28,0.28055,0.261,0.27405,163740,3.64,3.64715,3.393,3.56265,12595.3846153846,0.0,1.0
2020-12-14,0.2811,0.3,0.275,0.295,203003,3.6543,3.9,3.575,3.835,15615.6153846154,0.0,1.0
2020-12-15,0.29,0.29,0.255,0.278965,45054,3.77,3.77,3.315,3.626545,3465.69230769231,0.0,1.0
2020-12-16,0.27,0.29,0.27,0.27,59918,3.51,3.77,3.51,3.51,4609.07692307692,0.0,1.0
2020-12-17,0.275,0.2895,0.232,0.282535,144961,3.575,3.7635,3.016,3.672955,11150.8461538462,0.0,1.0
2020-12-18,0.265,0.27,0.247,0.2652,87305,3.445,3.51,3.211,3.4476,6715.76923076923,0.0,1.0
2020-12-21,0.28,0.29,0.2621,0.275,273104,3.64,3.77,3.4073,3.575,21008,0.0,1.0
2020-12-22,0.38,0.4,0.272,0.272,301287,4.94,5.2,3.536,3.536,23175.9230769231,0.0,1.0
2020-12-23,0.3801,0.43,0.3319,0.37,416033,4.9413,5.59,4.3147,4.81,32002.5384615385,0.0,1.0
2020-12-24,0.43,0.45,0.235,0.235,321387,5.59,5.85,3.055,3.055,24722.0769230769,0.0,1.0
2020-12-28,0.4,0.48,0.37,0.4,161807,5.2,6.24,4.81,5.2,12446.6923076923,0.0,1.0
2020-12-29,0.404,0.42,0.322,0.3564,212887,5.252,5.46,4.186,4.6332,16375.9230769231,0.0,1.0
2020-12-30,0.4,0.42,0.3506,0.3506,21997,5.2,5.46,4.5578,4.5578,1692.07692307692,0.0,1.0
2020-12-31,0.43,0.44,0.3802,0.405,105991,5.59,5.72,4.9426,5.265,8153.15384615385,0.0,1.0
2021-01-04,0.4039,0.43,0.38,0.38,65385,5.2507,5.59,4.94,4.94,5029.61538461538,0.0,1.0
2021-01-05,0.432535,0.55,0.39405,0.4,343187,5.622955,7.15,5.12265,5.2,26399,0.0,1.0
2021-01-06,0.4199,0.44,0.4,0.44,40239,5.4587,5.72,5.2,5.72,3095.30769230769,0.0,1.0
2021-01-07,0.42,0.42,0.42,0.42,24268,5.46,5.46,5.46,5.46,1866.76923076923,0.0,1.0
2021-01-08,0.4,0.425,0.395,0.3975,38960,5.2,5.525,5.135,5.1675,2996.92307692308,0.0,1.0
2021-01-11,0.3802,0.4,0.3802,0.4,32748,4.9426,5.2,4.9426,5.2,2519.07692307692,0.0,1.0
2021-01-12,0.4,0.4,0.35,0.39,40367,5.2,5.2,4.55,5.07,3105.15384615385,0.0,1.0
2021-01-13,0.38,0.4491,0.38,0.4491,6602,4.94,5.8383,4.94,5.8383,507.846153846154,0.0,1.0
2021-01-14,0.44,0.5,0.38,0.39,256800,5.72,6.5,4.94,5.07,19753.8461538462,0.0,1.0
2021-01-15,0.44,0.46,0.42,0.46,30500,5.72,5.98,5.46,5.98,2346.15384615385,0.0,1.0
2021-01-19,0.41,0.44,0.4,0.42,25795,5.33,5.72,5.2,5.46,1984.23076923077,0.0,1.0
2021-01-20,0.4,0.42,0.4,0.4,26432,5.2,5.46,5.2,5.2,2033.23076923077,0.0,1.0
2021-01-21,0.45,0.49,0.395,0.4,45562,5.85,6.37,5.135,5.2,3504.76923076923,0.0,1.0
2021-01-22,0.44,0.44,0.397,0.397,64790,5.72,5.72,5.161,5.161,4983.84615384615,0.0,1.0
2021-01-25,0.417,0.44,0.4,0.44,34036,5.421,5.72,5.2,5.72,2618.15384615385,0.0,1.0
2021-01-26,0.4037,0.425,0.4037,0.425,20843,5.2481,5.525,5.2481,5.525,1603.30769230769,0.0,1.0
2021-01-27,0.38,0.4055,0.38,0.4055,32387,4.94,5.2715,4.94,5.2715,2491.30769230769,0.0,1.0
2021-01-28,0.42,0.42,0.38,0.38,46943,5.46,5.46,4.94,4.94,3611,0.0,1.0
2021-01-29,0.39,0.44,0.3845,0.4,87854,5.07,5.72,4.9985,5.2,6758,0.0,1.0
2021-02-01,0.38,0.407225,0.37,0.38,17331,4.94,5.293925,4.81,4.94,1333.15384615385,0.0,1.0
2021-02-02,0.38,0.38,0.37,0.38,36292,4.94,4.94,4.81,4.94,2791.69230769231,0.0,1.0
2021-02-03,0.38,0.38,0.34,0.375,166689,4.94,4.94,4.42,4.875,12822.2307692308,0.0,1.0
2021-02-04,0.39,0.39,0.3501,0.38,110205,5.07,5.07,4.5513,4.94,8477.30769230769,0.0,1.0
2021-02-05,0.38,0.4,0.3603,0.4,80142,4.94,5.2,4.6839,5.2,6164.76923076923,0.0,1.0
2021-02-08,0.42,0.42,0.36,0.36,177886,5.46,5.46,4.68,4.68,13683.5384615385,0.0,1.0
2021-02-09,0.42,0.43,0.36,0.43,93483,5.46,5.59,4.68,5.59,7191,0.0,1.0
2021-02-10,0.39,0.4,0.36,0.4,46891,5.07,5.2,4.68,5.2,3607,0.0,1.0
2021-02-11,0.4,0.4,0.378,0.4,79922,5.2,5.2,4.914,5.2,6147.84615384615,0.0,1.0
2021-02-12,0.43,0.43,0.36,0.36,93214,5.59,5.59,4.68,4.68,7170.30769230769,0.0,1.0
2021-02-16,0.45,0.45,0.382,0.43,264420,5.85,5.85,4.966,5.59,20340,0.0,1.0
2021-02-17,0.45,0.45,0.42,0.45,30424,5.85,5.85,5.46,5.85,2340.30769230769,0.0,1.0
2021-02-18,0.45,0.45,0.381,0.381,30424,5.85,5.85,4.953,4.953,2340.30769230769,0.0,1.0
2021-02-19,0.46,0.46,0.4115,0.426,58520,5.98,5.98,5.3495,5.538,4501.53846153846,0.0,1.0
2021-02-22,0.43,0.48,0.4,0.43,57800,5.59,6.24,5.2,5.59,4446.15384615385,0.0,1.0
2021-02-23,0.40255,0.42,0.40255,0.42,15493,5.23315,5.46,5.23315,5.46,1191.76923076923,0.0,1.0
2021-02-24,0.39,0.4,0.3,0.39,379849,5.07,5.2,3.9,5.07,29219.1538461538,0.0,1.0
2021-02-25,0.386,0.3925,0.35,0.35,379849,5.018,5.1025,4.55,4.55,29219.1538461538,0.0,1.0
2021-02-26,0.38,0.42,0.3408,0.375,201345,4.94,5.46,4.4304,4.875,15488.0769230769,0.0,1.0
2021-03-01,0.42,0.42,0.3407,0.3407,62552,5.46,5.46,4.4291,4.4291,4811.69230769231,0.0,1.0
2021-03-02,0.4501,0.489,0.41316,0.41316,112122,5.8513,6.357,5.37108,5.37108,8624.76923076923,0.0,1.0
2021-03-03,0.5,0.5,0.43,0.45,108073,6.5,6.5,5.59,5.85,8313.30769230769,0.0,1.0
2021-03-04,0.4999,0.5,0.46,0.5,29896,6.4987,6.5,5.98,6.5,2299.69230769231,0.0,1.0
2021-03-05,0.47,0.5,0.43,0.5,57983,6.11,6.5,5.59,6.5,4460.23076923077,0.0,1.0
2021-03-08,0.45,0.48,0.4305,0.4305,13165,5.85,6.24,5.5965,5.5965,1012.69230769231,0.0,1.0
2021-03-09,0.489,0.5,0.4654,0.48,47658,6.357,6.5,6.0502,6.24,3666,0.0,1.0
2021-03-10,0.45,0.5,0.4445,0.5,141202,5.85,6.5,5.7785,6.5,10861.6923076923,0.0,1.0
2021-03-11,0.45,0.45,0.44045,0.44045,3710,5.85,5.85,5.72585,5.72585,285.384615384615,0.0,1.0
2021-03-12,0.465,0.5,0.43,0.5,73930,6.045,6.5,5.59,6.5,5686.92307692308,0.0,1.0
2021-03-15,0.46,0.48,0.45,0.465,71176,5.98,6.24,5.85,6.045,5475.07692307692,0.0,1.0
2021-03-16,0.44,0.44,0.431,0.44,20542,5.72,5.72,5.603,5.72,1580.15384615385,0.0,1.0
2021-03-17,0.3997,0.456,0.38,0.456,112368,5.1961,5.928,4.94,5.928,8643.69230769231,0.0,1.0
2021-03-18,0.42,0.43,0.3899,0.3998,124987,5.46,5.59,5.0687,5.1974,9614.38461538462,0.0,1.0
2021-03-19,0.47,0.47,0.3936,0.44326,57900,6.11,6.11,5.1168,5.76238,4453.84615384615,0.0,1.0
2021-03-22,0.42,0.43,0.3949,0.420045,89430,5.46,5.59,5.1337,5.460585,6879.23076923077,0.0,1.0
2021-03-23,0.39,0.47,0.39,0.47,39612,5.07,6.11,5.07,6.11,3047.07692307692,0.0,1.0
2021-03-24,0.47,0.47,0.36765,0.41,184852,6.11,6.11,4.77945,5.33,14219.3846153846,0.0,1.0
2021-03-25,0.4254,0.45,0.3804,0.3902,18936,5.5302,5.85,4.9452,5.0726,1456.61538461538,0.0,1.0
2021-03-26,0.4,0.4049,0.4,0.4047,19525,5.2,5.2637,5.2,5.2611,1501.92307692308,0.0,1.0
2021-03-29,0.4,0.435,0.4,0.41,13900,5.2,5.655,5.2,5.33,1069.23076923077,0.0,1.0
2021-03-30,0.45,0.4698,0.3901,0.46,41547,5.85,6.1074,5.0713,5.98,3195.92307692308,0.0,1.0
2021-03-31,0.48,0.48,0.4,0.45,95159,6.24,6.24,5.2,5.85,7319.92307692308,0.0,1.0
2021-04-01,0.45,0.47,0.435,0.47,71844,5.85,6.11,5.655,6.11,5526.46153846154,0.0,1.0
2021-04-05,0.45,0.46,0.45,0.45,16034,5.85,5.98,5.85,5.85,1233.38461538462,0.0,1.0
2021-04-06,0.43,0.45,0.4267,0.4282,17310,5.59,5.85,5.5471,5.5666,1331.53846153846,0.0,1.0
2021-04-07,0.45,0.45,0.43505,0.43505,3334,5.85,5.85,5.65565,5.65565,256.461538461538,0.0,1.0
2021-04-08,0.425,0.47,0.425,0.44515,37600,5.525,6.11,5.525,5.78695,2892.30769230769,0.0,1.0
2021-04-09,0.4497,0.46,0.4225,0.4225,101246,5.8461,5.98,5.4925,5.4925,7788.15384615385,0.0,1.0
2021-04-12,0.4698,0.47,0.43805,0.445,34926,6.1074,6.11,5.69465,5.785,2686.61538461538,0.0,1.0
2021-04-13,0.47,0.47,0.4544,0.47,17379,6.11,6.11,5.9072,6.11,1336.84615384615,0.0,1.0
2021-04-14,0.4303,0.45,0.43,0.4401,57080,5.5939,5.85,5.59,5.7213,4390.76923076923,0.0,1.0
2021-04-15,0.445,0.445,0.43,0.43,45664,5.785,5.785,5.59,5.59,3512.61538461538,0.0,1.0
2021-04-16,0.48,0.483,0.43,0.483,61002,6.24,6.279,5.59,6.279,4692.46153846154,0.0,1.0
2021-04-19,0.4498,0.47,0.39908,0.455,1231739,5.8474,6.11,5.18804,5.915,94749.1538461538,0.0,1.0
2021-04-20,0.45,0.45,0.401,0.401,113650,5.85,5.85,5.213,5.213,8742.30769230769,0.0,1.0
2021-04-21,0.4405,0.48,0.4305,0.44025,110435,5.7265,6.24,5.5965,5.72325,8495,0.0,1.0
2021-04-22,0.45,0.47,0.45,0.4699,11351,5.85,6.11,5.85,6.1087,873.153846153846,0.0,1.0
2021-04-23,0.46,0.46,0.44,0.44,7900,5.98,5.98,5.72,5.72,607.692307692308,0.0,1.0
2021-04-26,0.465,0.465,0.446025,0.46,6203,6.045,6.045,5.798325,5.98,477.153846153846,0.0,1.0
2021-04-27,0.455,0.47,0.431,0.44,27226,5.915,6.11,5.603,5.72,2094.30769230769,0.0,1.0
2021-04-28,0.45,0.47,0.45,0.47,6876,5.85,6.11,5.85,6.11,528.923076923077,0.0,1.0
2021-04-29,0.4598,0.4598,0.43,0.45,73095,5.9774,5.9774,5.59,5.85,5622.69230769231,0.0,1.0
2021-04-30,0.455,0.46,0.4315,0.46,42248,5.915,5.98,5.6095,5.98,3249.84615384615,0.0,1.0
2021-05-03,0.465,0.4675,0.44885,0.465,54650,6.045,6.0775,5.83505,6.045,4203.84615384615,0.0,1.0
2021-05-04,0.45,0.45,0.43,0.434125,41595,5.85,5.85,5.59,5.643625,3199.61538461538,0.0,1.0
2021-05-05,0.47,0.47,0.4358,0.47,25904,6.11,6.11,5.6654,6.11,1992.61538461538,0.0,1.0
2021-05-06,0.43,0.4411,0.43,0.4411,13000,5.59,5.7343,5.59,5.7343,1000,0.0,1.0
2021-05-07,0.42,0.4201,0.42,0.4201,400,5.46,5.4613,5.46,5.4613,30.7692307692308,0.0,1.0
2021-05-10,0.44,0.46,0.4201,0.4201,52150,5.72,5.98,5.4613,5.4613,4011.53846153846,0.0,1.0
2021-05-11,0.4,0.43,0.38115,0.42,122592,5.2,5.59,4.95495,5.46,9430.15384615385,0.0,1.0
2021-05-12,0.42,0.44,0.42,0.42,21931,5.46,5.72,5.46,5.46,1687,0.0,1.0
2021-05-13,0.42,0.44,0.3905,0.3905,49054,5.46,5.72,5.0765,5.0765,3773.38461538462,0.0,1.0
2021-05-14,0.44,0.44,0.41,0.41,20267,5.72,5.72,5.33,5.33,1559,0.0,1.0
2021-05-17,0.411085,0.44,0.411085,0.435,6438,5.344105,5.72,5.344105,5.655,495.230769230769,0.0,1.0
2021-05-18,0.425,0.425,0.41,0.42,31040,5.525,5.525,5.33,5.46,2387.69230769231,0.0,1.0
2021-05-19,0.46,0.46,0.41755,0.41755,52185,5.98,5.98,5.42815,5.42815,4014.23076923077,0.0,1.0
2021-05-20,0.47,0.47,0.385,0.385,60269,6.11,6.11,5.005,5.005,4636.07692307692,0.0,1.0
2021-05-21,0.44745,0.44745,0.44745,0.44745,223,5.81685,5.81685,5.81685,5.81685,17.1538461538462,0.0,1.0
2021-05-24,0.4575,0.4575,0.4277,0.45,1880,5.9475,5.9475,5.5601,5.85,144.615384615385,0.0,1.0
2021-05-25,0.46,0.46,0.455,0.455,500,5.98,5.98,5.915,5.915,38.4615384615385,0.0,1.0
2021-05-26,0.4595,0.4595,0.45,0.45,1120,5.9735,5.9735,5.85,5.85,86.1538461538462,0.0,1.0
2021-05-27,0.45,0.46,0.388125,0.44,36896,5.85,5.98,5.045625,5.72,2838.15384615385,0.0,1.0
2021-05-28,0.45,0.45,0.4005,0.4008,42890,5.85,5.85,5.2065,5.2104,3299.23076923077,0.0,1.0
2021-06-01,0.5,0.5,0.4301,0.4301,107111,6.5,6.5,5.5913,5.5913,8239.30769230769,0.0,1.0
2021-06-02,0.54,0.54,0.4454,0.49727,102081,7.02,7.02,5.7902,6.46451,7852.38461538462,0.0,1.0
2021-06-03,0.5999,0.5999,0.47,0.4802,365850,7.7987,7.7987,6.11,6.2426,28142.3076923077,0.0,1.0
2021-06-04,0.629,0.64,0.555,0.599,307956,8.177,8.32,7.215,7.787,23688.9230769231,0.0,1.0
2021-06-07,0.63,0.64,0.61,0.64,124976,8.19,8.32,7.93,8.32,9613.53846153846,0.0,1.0
2021-06-08,0.63,0.64,0.6,0.64,44060,8.19,8.32,7.8,8.32,3389.23076923077,0.0,1.0
2021-06-09,0.62,0.62,0.6,0.61,38441,8.06,8.06,7.8,7.93,2957,0.0,1.0
2021-06-10,0.63,0.64,0.6,0.63,77901,8.19,8.32,7.8,8.19,5992.38461538462,0.0,1.0
2021-06-11,0.5999,0.62,0.5613,0.62,49959,7.7987,8.06,7.2969,8.06,3843,0.0,1.0
2021-06-14,0.6,0.64,0.57,0.5999,20852,7.8,8.32,7.41,7.7987,1604,0.0,1.0
2021-06-15,0.5424,0.6,0.5424,0.5965,8635,7.0512,7.8,7.0512,7.7545,664.230769230769,0.0,1.0
2021-06-16,0.58,0.6,0.54,0.54,6527,7.54,7.8,7.02,7.02,502.076923076923,0.0,1.0
2021-06-17,0.5999,0.5999,0.57015,0.58,5925,7.7987,7.7987,7.41195,7.54,455.769230769231,0.0,1.0
2021-06-18,0.59,0.59,0.585,0.59,3899,7.67,7.67,7.605,7.67,299.923076923077,0.0,1.0
2021-06-21,0.58,0.59,0.55105,0.56,48969,7.54,7.67,7.16365,7.28,3766.84615384615,0.0,1.0
2021-06-22,0.59,0.59,0.56,0.56,66930,7.67,7.67,7.28,7.28,5148.46153846154,0.0,1.0
2021-06-23,0.64,0.64,0.58,0.585,55867,8.32,8.32,7.54,7.605,4297.46153846154,0.0,1.0
2021-06-24,0.6,0.6499,0.5829,0.6499,49522,7.8,8.4487,7.5777,8.4487,3809.38461538462,0.0,1.0
2021-06-25,0.56995,0.6196,0.5422,0.6196,4063,7.40935,8.0548,7.0486,8.0548,312.538461538461,0.0,1.0
2021-06-28,0.565,0.57,0.56,0.565,8720,7.345,7.41,7.28,7.345,670.769230769231,0.0,1.0
2021-06-29,0.57,0.57,0.56,0.565,6810,7.41,7.41,7.28,7.345,523.846153846154,0.0,1.0
2021-06-30,0.56,0.57,0.56,0.57,1720,7.28,7.41,7.28,7.41,132.307692307692,0.0,1.0
2021-07-01,0.55,0.56,0.55,0.56,1852,7.15,7.28,7.15,7.28,142.461538461538,0.0,1.0
2021-07-02,0.5421,0.55605,0.5101,0.5101,4749,7.0473,7.22865,6.6313,6.6313,365.307692307692,0.0,1.0
2021-07-06,0.6,0.6094,0.58,0.6094,11410,7.8,7.9222,7.54,7.9222,877.692307692308,0.0,1.0
2021-07-07,0.57985,0.615,0.5459,0.59,20305,7.53805,7.995,7.0967,7.67,1561.92307692308,0.0,1.0
2021-07-08,0.56135,0.56135,0.56135,0.56135,202,7.29755,7.29755,7.29755,7.29755,15.5384615384615,0.0,1.0
2021-07-09,0.57,0.63,0.5428,0.58,17420,7.41,8.19,7.0564,7.54,1340,0.0,1.0
2021-07-12,0.59,0.615,0.58,0.58,34000,7.67,7.995,7.54,7.54,2615.38461538462,0.0,1.0
2021-07-13,0.475,0.65,0.4706,0.65,48841,6.175,8.45,6.1178,8.45,3757,0.0,1.0
2021-07-14,0.52,0.6099,0.52,0.52,72920,6.76,7.9287,6.76,6.76,5609.23076923077,0.0,1.0
2021-07-15,0.58,0.58,0.4999,0.5,43990,7.54,7.54,6.4987,6.5,3383.84615384615,0.0,1.0
2021-07-16,0.5273,0.58,0.49,0.55,68188,6.8549,7.54,6.37,7.15,5245.23076923077,0.0,1.0
2021-07-19,0.5099,0.52,0.49495,0.51,36600,6.6287,6.76,6.43435,6.63,2815.38461538462,0.0,1.0
2021-07-20,0.49355,0.49445,0.48,0.48,3950,6.41615,6.42785,6.24,6.24,303.846153846154,0.0,1.0
2021-07-21,0.5071,0.5071,0.49355,0.49355,10490,6.5923,6.5923,6.41615,6.41615,806.923076923077,0.0,1.0
2021-07-22,0.5,0.5,0.5,0.5,7500,6.5,6.5,6.5,6.5,576.923076923077,0.0,1.0
2021-07-23,0.5072,0.5072,0.5036,0.5072,4100,6.5936,6.5936,6.5468,6.5936,315.384615384615,0.0,1.0
2021-07-26,0.51,0.51,0.49,0.5072,30698,6.63,6.63,6.37,6.5936,2361.38461538462,0.0,1.0
2021-07-27,0.4751,0.5072,0.4751,0.5,18687,6.1763,6.5936,6.1763,6.5,1437.46153846154,0.0,1.0
2021-07-28,0.4917,0.4917,0.475,0.4751,5732,6.3921,6.3921,6.175,6.1763,440.923076923077,0.0,1.0
2021-07-29,0.48,0.5,0.48,0.5,3000,6.24,6.5,6.24,6.5,230.769230769231,0.0,1.0
2021-07-30,0.55,0.5995,0.49,0.53,8478,7.15,7.7935,6.37,6.89,652.153846153846,0.0,1.0
2021-08-02,0.505,0.55,0.4503,0.55,2189,6.565,7.15,5.8539,7.15,168.384615384615,0.0,1.0
2021-08-03,0.4902,0.52,0.4902,0.52,4490,6.3726,6.76,6.3726,6.76,345.384615384615,0.0,1.0
2021-08-04,0.47,0.5252,0.45,0.4904,38815,6.11,6.8276,5.85,6.3752,2985.76923076923,0.0,1.0
2021-08-05,0.52,0.56,0.52,0.52,4014,6.76,7.28,6.76,6.76,308.769230769231,0.0,1.0
2021-08-06,0.4955,0.53,0.461,0.52,58840,6.4415,6.89,5.993,6.76,4526.15384615385,0.0,1.0
2021-08-09,0.5,0.5998,0.5,0.56,5351,6.5,7.7974,6.5,7.28,411.615384615385,0.0,1.0
2021-08-10,0.55,0.55,0.46,0.46,33863,7.15,7.15,5.98,5.98,2604.84615384615,0.0,1.0
2021-08-11,0.5001,0.5497,0.48,0.54,3580,6.5013,7.1461,6.24,7.02,275.384615384615,0.0,1.0
2021-08-12,0.48,0.53995,0.48,0.51,1285,6.24,7.01935,6.24,6.63,98.8461538461538,0.0,1.0
2021-08-13,0.48,0.51,0.48,0.51,9300,6.24,6.63,6.24,6.63,715.384615384615,0.0,1.0
2021-08-16,0.48,0.48,0.48,0.48,0,6.24,6.24,6.24,6.24,0,0.0,1.0
2021-08-17,0.496,0.565,0.496,0.5,56609,6.448,7.345,6.448,6.5,4354.53846153846,0.0,1.0
2021-08-18,0.48,0.5,0.48,0.5,4500,6.24,6.5,6.24,6.5,346.153846153846,0.0,1.0
2021-08-19,0.48,0.5,0.48,0.49,23645,6.24,6.5,6.24,6.37,1818.84615384615,0.0,1.0
2021-08-20,0.48,0.5,0.48,0.5,2487,6.24,6.5,6.24,6.5,191.307692307692,0.0,1.0
2021-08-23,0.53,0.5399,0.475,0.48,39394,6.89,7.0187,6.175,6.24,3030.30769230769,0.0,1.0
2021-08-24,0.5002,0.5002,0.5001,0.5001,5000,6.5026,6.5026,6.5013,6.5013,384.615384615385,0.0,1.0
2021-08-25,0.46,0.4753,0.46,0.4753,83692,5.98,6.1789,5.98,6.1789,6437.84615384615,0.0,1.0
2021-08-26,0.46,0.4748,0.46,0.4748,19282,5.98,6.1724,5.98,6.1724,1483.23076923077,0.0,1.0
2021-08-27,0.46,0.46,0.46,0.46,0,5.98,5.98,5.98,5.98,0,0.0,1.0
2021-08-30,0.46,0.46,0.451,0.4555,3602,5.98,5.98,5.863,5.9215,277.076923076923,0.0,1.0
2021-08-31,0.451,0.4888,0.451,0.451,12500,5.863,6.3544,5.863,5.863,961.538461538461,0.0,1.0
2021-09-01,0.4499,0.4743,0.4499,0.451,12279,5.8487,6.1659,5.8487,5.863,944.538461538462,0.0,1.0
2021-09-02,0.4717,0.475,0.41,0.41,56451,6.1321,6.175,5.33,5.33,4342.38461538462,0.0,1.0
2021-09-03,0.465,0.465,0.4598,0.4598,18300,6.045,6.045,5.9774,5.9774,1407.69230769231,0.0,1.0
2021-09-07,0.45,0.5198,0.45,0.48,3155,5.85,6.7574,5.85,6.24,242.692307692308,0.0,1.0
2021-09-08,0.465,0.465,0.465,0.465,500,6.045,6.045,6.045,6.045,38.4615384615385,0.0,1.0
2021-09-09,0.44,0.48,0.44,0.48,10600,5.72,6.24,5.72,6.24,815.384615384615,0.0,1.0
2021-09-10,0.44,0.44,0.43,0.43,17180,5.72,5.72,5.59,5.59,1321.53846153846,0.0,1.0
2021-09-13,0.441,0.5,0.43,0.45,26319,5.733,6.5,5.59,5.85,2024.53846153846,0.0,1.0
2021-09-14,0.38,0.425,0.38,0.425,26261,4.94,5.525,4.94,5.525,2020.07692307692,0.0,1.0
2021-09-15,0.4498,0.4498,0.39,0.4,29384,5.8474,5.8474,5.07,5.2,2260.30769230769,0.0,1.0
2021-09-16,0.4265,0.44495,0.39,0.44495,4600,5.5445,5.78435,5.07,5.78435,353.846153846154,0.0,1.0
2021-09-17,0.4393,0.445,0.422,0.422,1903,5.7109,5.785,5.486,5.486,146.384615384615,0.0,1.0
2021-09-20,0.3911,0.4317,0.39,0.39,47950,5.0843,5.6121,5.07,5.07,3688.46153846154,0.0,1.0
2021-09-21,0.405,0.42995,0.4013,0.4013,5704,5.265,5.58935,5.2169,5.2169,438.769230769231,0.0,1.0
2021-09-22,0.38,0.4055,0.38,0.4055,81700,4.94,5.2715,4.94,5.2715,6284.61538461538,0.0,1.0
2021-09-23,0.425,0.425,0.425,0.425,100,5.525,5.525,5.525,5.525,7.69230769230769,0.0,1.0
2021-09-24,0.4096,0.4096,0.4,0.4,1551,5.3248,5.3248,5.2,5.2,119.307692307692,0.0,1.0
2021-09-27,0.41,0.42,0.36,0.38,52666,5.33,5.46,4.68,4.94,4051.23076923077,0.0,1.0
2021-09-28,0.41,0.41,0.41,0.41,0,5.33,5.33,5.33,5.33,0,0.0,1.0
2021-09-29,0.39,0.39,0.3704,0.3897,23400,5.07,5.07,4.8152,5.0661,1800,0.0,1.0
2021-09-30,0.43,0.43,0.375,0.42,15670,5.59,5.59,4.875,5.46,1205.38461538462,0.0,1.0
2021-10-01,0.425,0.425,0.4025,0.41,7518,5.525,5.525,5.2325,5.33,578.307692307692,0.0,1.0
2021-10-04,0.425,0.425,0.425,0.425,0,5.525,5.525,5.525,5.525,0,0.0,1.0
2021-10-05,0.42,0.43,0.4,0.43,8613,5.46,5.59,5.2,5.59,662.538461538462,0.0,1.0
2021-10-06,0.42,0.42,0.41,0.4165,7700,5.46,5.46,5.33,5.4145,592.307692307692,0.0,1.0
2021-10-07,0.43,0.43,0.42,0.43,39650,5.59,5.59,5.46,5.59,3050,0.0,1.0
2021-10-08,0.42,0.45,0.41,0.42,21212,5.46,5.85,5.33,5.46,1631.69230769231,0.0,1.0
2021-10-11,0.35,0.4425,0.35,0.41,305938,4.55,5.7525,4.55,5.33,23533.6923076923,0.0,1.0
2021-10-12,0.38975,0.38975,0.35,0.37,6111,5.06675,5.06675,4.55,4.81,470.076923076923,0.0,1.0
2021-10-13,0.3625,0.36505,0.35,0.3601,29550,4.7125,4.74565,4.55,4.6813,2273.07692307692,0.0,1.0
2021-10-14,0.3725,0.3725,0.365,0.365,11298,4.8425,4.8425,4.745,4.745,869.076923076923,0.0,1.0
2021-10-15,0.3649,0.3649,0.3649,0.3649,504,4.7437,4.7437,4.7437,4.7437,38.7692307692308,0.0,1.0
2021-10-18,0.3649,0.3649,0.3649,0.3649,4,4.7437,4.7437,4.7437,4.7437,0.307692307692308,0.0,1.0
2021-10-19,0.368,0.368,0.3608,0.3608,2200,4.784,4.784,4.6904,4.6904,169.230769230769,0.0,1.0
2021-10-20,0.365,0.365,0.365,0.365,100,4.745,4.745,4.745,4.745,7.69230769230769,0.0,1.0
2021-10-21,0.3626,0.368,0.3626,0.368,604,4.7138,4.784,4.7138,4.784,46.4615384615385,0.0,1.0
2021-10-22,0.35,0.368,0.35,0.368,9820,4.55,4.784,4.55,4.784,755.384615384615,0.0,1.0
2021-10-25,0.353,0.39,0.353,0.3855,60478,4.589,5.07,4.589,5.0115,4652.15384615385,0.0,1.0
2021-10-26,0.363,0.38975,0.35,0.38975,7311,4.719,5.06675,4.55,5.06675,562.384615384615,0.0,1.0
2021-10-27,0.3817,0.3817,0.35,0.37515,17660,4.9621,4.9621,4.55,4.87695,1358.46153846154,0.0,1.0
2021-10-28,0.38105,0.3921,0.37,0.37,2030,4.95365,5.0973,4.81,4.81,156.153846153846,0.0,1.0
2021-10-29,0.39,0.4,0.39,0.4,7980,5.07,5.2,5.07,5.2,613.846153846154,0.0,1.0
2021-11-01,0.38,0.39,0.38,0.39,1841,4.94,5.07,4.94,5.07,141.615384615385,0.0,1.0
2021-11-02,0.38,0.38,0.38,0.38,1841,4.94,4.94,4.94,4.94,141.615384615385,0.0,1.0
2021-11-03,0.37345,0.37345,0.3522,0.36,30762,4.85485,4.85485,4.5786,4.68,2366.30769230769,0.0,1.0
2021-11-04,0.376735,0.376735,0.35605,0.35605,4251,4.897555,4.897555,4.62865,4.62865,327,0.0,1.0
2021-11-05,0.335,0.3798,0.3201,0.3521,106338,4.355,4.9374,4.1613,4.5773,8179.84615384615,0.0,1.0
2021-11-08,0.335,0.335,0.335,0.335,10000,4.355,4.355,4.355,4.355,769.230769230769,0.0,1.0
2021-11-09,0.36,0.37,0.35,0.35,49000,4.68,4.81,4.55,4.55,3769.23076923077,0.0,1.0
2021-11-10,0.389,0.39,0.35,0.35,100954,5.057,5.07,4.55,4.55,7765.69230769231,0.0,1.0
2021-11-11,0.385,0.39,0.37,0.39,27952,5.005,5.07,4.81,5.07,2150.15384615385,0.0,1.0
2021-11-12,0.39,0.4,0.38,0.38,21956,5.07,5.2,4.94,4.94,1688.92307692308,0.0,1.0
2021-11-15,0.39616,0.4,0.3601,0.3601,1202,5.15008,5.2,4.6813,4.6813,92.4615384615385,0.0,1.0
2021-11-16,0.38,0.419,0.375,0.419,46794,4.94,5.447,4.875,5.447,3599.53846153846,0.0,1.0
2021-11-17,0.3998,0.42,0.3012,0.3898,343612,5.1974,5.46,3.9156,5.0674,26431.6923076923,0.0,1.0
2021-11-18,0.335,0.3997,0.2401,0.3997,275787,4.355,5.1961,3.1213,5.1961,21214.3846153846,0.0,1.0
2021-11-19,0.39,0.5499,0.3,0.3494,925154,5.07,7.1487,3.9,4.5422,71165.6923076923,0.0,1.0
2021-11-22,0.3326,0.38,0.33,0.35995,100490,4.3238,4.94,4.29,4.67935,7730,0.0,1.0
2021-11-23,0.35,0.38,0.3,0.35475,126596,4.55,4.94,3.9,4.61175,9738.15384615385,0.0,1.0
2021-11-24,0.33,0.34985,0.31,0.335,108220,4.29,4.54805,4.03,4.355,8324.61538461538,0.0,1.0
2021-11-26,0.33,0.33,0.33,0.33,0,4.29,4.29,4.29,4.29,0,0.0,1.0
2021-11-29,0.3198,0.3249,0.3001,0.3249,32510,4.1574,4.2237,3.9013,4.2237,2500.76923076923,0.0,1.0
2021-11-30,0.31945,0.31975,0.3,0.3001,9571,4.15285,4.15675,3.9,3.9013,736.230769230769,0.0,1.0
2021-12-01,0.33,0.35,0.31,0.32435,145119,4.29,4.55,4.03,4.21655,11163,0.0,1.0
2021-12-02,0.38,0.38,0.33,0.33,114802,4.94,4.94,4.29,4.29,8830.92307692308,0.0,1.0
2021-12-03,0.38,0.4,0.3605,0.4,10500,4.94,5.2,4.6865,5.2,807.692307692308,0.0,1.0
2021-12-06,0.3999,0.3999,0.38,0.38,18611,5.1987,5.1987,4.94,4.94,1431.61538461538,0.0,1.0
2021-12-07,0.4,0.4,0.3998,0.3998,29401,5.2,5.2,5.1974,5.1974,2261.61538461538,0.0,1.0
2021-12-08,0.43,0.4475,0.43,0.435,58344,5.59,5.8175,5.59,5.655,4488,0.0,1.0
2021-12-09,0.4848,0.4848,0.43,0.44,22325,6.3024,6.3024,5.59,5.72,1717.30769230769,0.0,1.0
2021-12-10,0.4856,0.4856,0.4553,0.4846,24922,6.3128,6.3128,5.9189,6.2998,1917.07692307692,0.0,1.0
2021-12-13,0.4302,0.48,0.4302,0.48,32215,5.5926,6.24,5.5926,6.24,2478.07692307692,0.0,1.0
2021-12-14,0.4596,0.4596,0.4,0.41,45044,5.9748,5.9748,5.2,5.33,3464.92307692308,0.0,1.0
2021-12-15,0.4314,0.4591,0.371,0.4591,6137,5.6082,5.9683,4.823,5.9683,472.076923076923,0.0,1.0
2021-12-16,0.45,0.47,0.415,0.415,35796,5.85,6.11,5.395,5.395,2753.53846153846,0.0,1.0
2021-12-17,0.45095,0.4799,0.4252,0.43045,18984,5.86235,6.2387,5.5276,5.59585,1460.30769230769,0.0,1.0
2021-12-20,0.451585,0.451585,0.451585,0.451585,5000,5.870605,5.870605,5.870605,5.870605,384.615384615385,0.0,1.0
2021-12-21,0.42745,0.4799,0.42745,0.4799,2116,5.55685,6.2387,5.55685,6.2387,162.769230769231,0.0,1.0
2021-12-22,0.46,0.478,0.351,0.351,14296,5.98,6.214,4.563,4.563,1099.69230769231,0.0,1.0
2021-12-23,0.46,0.46,0.46,0.46,0,5.98,5.98,5.98,5.98,0,0.0,1.0
2021-12-27,0.4101,0.478,0.3752,0.478,20801,5.3313,6.214,4.8776,6.214,1600.07692307692,0.0,1.0
2021-12-28,0.47,0.47,0.45005,0.47,29960,6.11,6.11,5.85065,6.11,2304.61538461538,0.0,1.0
2021-12-29,7.0,7.0,7.0,7.0,193,7.0,7.0,7.0,7.0,193,0.0,0.0769230769230769
2021-12-30,6.5,6.55,5.92,6.55,7614,6.5,6.55,5.92,6.55,7614,0.0,1.0
2021-12-31,6.55,6.55,6.25,6.5,1910,6.55,6.55,6.25,6.5,1910,0.0,1.0
2022-01-03,5.7,6.445,5.1,6.445,1807,5.7,6.445,5.1,6.445,1807,0.0,1.0
2022-01-04,5.7,5.7,5.7,5.7,42,5.7,5.7,5.7,5.7,42,0.0,1.0
2022-01-05,5.99,5.99,5.99,5.99,120,5.99,5.99,5.99,5.99,120,0.0,1.0
2022-01-06,6.34,6.36,5.8,5.8,2782,6.34,6.36,5.8,5.8,2782,0.0,1.0
2022-01-07,5.7,6.25,5.7,6.15,4267,5.7,6.25,5.7,6.15,4267,0.0,1.0
2022-01-10,5.65,5.7,5.65,5.7,1291,5.65,5.7,5.65,5.7,1291,0.0,1.0
2022-01-11,5.7,5.7,5.4,5.4,2073,5.7,5.7,5.4,5.4,2073,0.0,1.0
2022-01-12,6.0,6.0,5.51,5.51,9138,6.0,6.0,5.51,5.51,9138,0.0,1.0
2022-01-13,6.0,6.0,6.0,6.0,67,6.0,6.0,6.0,6.0,67,0.0,1.0
2022-01-14,5.9501,5.9501,5.53,5.55,3992,5.9501,5.9501,5.53,5.55,3992,0.0,1.0
2022-01-18,5.2,6.1,4.2,6.0,5213,5.2,6.1,4.2,6.0,5213,0.0,1.0
2022-01-19,5.5,5.7,5.49,5.49,972,5.5,5.7,5.49,5.49,972,0.0,1.0
2022-01-20,6.4799,13.38,5.96,5.96,888865,6.4799,13.38,5.96,5.96,888865,0.0,1.0
2022-01-21,5.8566,6.3,5.1,6.18,853387,5.8566,6.3,5.1,6.18,853387,0.0,1.0
2022-01-24,5.8,5.99,4.88,4.98,137575,5.8,5.99,4.88,4.98,137575,0.0,1.0
2022-01-25,6.0,6.3,5.0263,5.25,101856,6.0,6.3,5.0263,5.25,101856,0.0,1.0
2022-01-26,5.63,6.56,5.02,5.52,539348,5.63,6.56,5.02,5.52,539348,0.0,1.0
2022-01-27,5.087,5.9115,4.7501,5.45,50623,5.087,5.9115,4.7501,5.45,50623,0.0,1.0
2022-01-28,4.98,5.0505,4.76,4.93,19621,4.98,5.0505,4.76,4.93,19621,0.0,1.0
2022-01-31,5.03,5.12,4.65,5.12,19675,5.03,5.12,4.65,5.12,19675,0.0,1.0
2022-02-01,5.0,5.4599,4.785,5.4599,20613,5.0,5.4599,4.785,5.4599,20613,0.0,1.0
2022-02-02,5.3999,5.4,4.75,4.8,35469,5.3999,5.4,4.75,4.8,35469,0.0,1.0
2022-02-03,5.01,5.3,4.83,5.27,11924,5.01,5.3,4.83,5.27,11924,0.0,1.0
2022-02-04,5.15,5.2,4.75,4.87,16209,5.15,5.2,4.75,4.87,16209,0.0,1.0
2022-02-07,5.1526,5.335,5.1526,5.2,22079,5.1526,5.335,5.1526,5.2,22079,0.0,1.0
2022-02-08,5.65,5.67,5.2,5.2,81095,5.65,5.67,5.2,5.2,81095,0.0,1.0
2022-02-09,5.68,5.7299,5.55,5.65,18893,5.68,5.7299,5.55,5.65,18893,0.0,1.0
2022-02-10,5.57,5.97,5.2753,5.51,17198,5.57,5.97,5.2753,5.51,17198,0.0,1.0
2022-02-11,5.52,5.54,5.3,5.3,16294,5.52,5.54,5.3,5.3,16294,0.0,1.0
2022-02-14,5.27,5.64,5.27,5.6,10342,5.27,5.64,5.27,5.6,10342,0.0,1.0
2022-02-15,5.35,5.59,5.2801,5.29,7851,5.35,5.59,5.2801,5.29,7851,0.0,1.0
2022-02-16,5.43,5.64,5.28,5.28,8371,5.43,5.64,5.28,5.28,8371,0.0,1.0
2022-02-17,5.0602,5.33,5.0566,5.3294,14456,5.0602,5.33,5.0566,5.3294,14456,0.0,1.0
2022-02-18,5.06,5.19,5.0301,5.0501,7493,5.06,5.19,5.0301,5.0501,7493,0.0,1.0
2022-02-22,4.73,5.0444,4.09,5.0444,115682,4.73,5.0444,4.09,5.0444,115682,0.0,1.0
2022-02-23,4.16,4.5701,4.0,4.56,44693,4.16,4.5701,4.0,4.56,44693,0.0,1.0
2022-02-24,4.86,4.86,3.86,4.1,28775,4.86,4.86,3.86,4.1,28775,0.0,1.0
2022-02-25,4.57,4.95,4.03,4.95,37538,4.57,4.95,4.03,4.95,37538,0.0,1.0
2022-02-28,4.3714,4.49,4.2064,4.2916,6467,4.3714,4.49,4.2064,4.2916,6467,0.0,1.0
2022-03-01,4.55,4.55,3.99,4.345,14189,4.55,4.55,3.99,4.345,14189,0.0,1.0
2022-03-02,4.72,4.72,4.4299,4.4299,14201,4.72,4.72,4.4299,4.4299,14201,0.0,1.0
2022-03-03,4.69,4.71,4.22,4.7,26662,4.69,4.71,4.22,4.7,26662,0.0,1.0
2022-03-04,4.66,4.69,4.32,4.5322,15232,4.66,4.69,4.32,4.5322,15232,0.0,1.0
2022-03-07,5.25,5.3,4.3401,4.67,75468,5.25,5.3,4.3401,4.67,75468,0.0,1.0
2022-03-08,5.13,5.5,4.71,4.71,35222,5.13,5.5,4.71,4.71,35222,0.0,1.0
2022-03-09,5.4,5.5,5.21,5.4398,27213,5.4,5.5,5.21,5.4398,27213,0.0,1.0
2022-03-10,6.65,6.65,5.2,5.2,87119,6.65,6.65,5.2,5.2,87119,0.0,1.0
2022-03-11,6.79,7.31,6.5,6.75,108792,6.79,7.31,6.5,6.75,108792,0.0,1.0
2022-03-14,7.11,7.2498,6.79,6.79,32025,7.11,7.2498,6.79,6.79,32025,0.0,1.0
2022-03-15,6.85,7.2,6.54,6.71,56949,6.85,7.2,6.54,6.71,56949,0.0,1.0
2022-03-16,7.52,7.52,6.6,6.85,166523,7.52,7.52,6.6,6.85,166523,0.0,1.0
2022-03-17,7.99,7.99,7.19,7.5,109535,7.99,7.99,7.19,7.5,109535,0.0,1.0
2022-03-18,6.89,8.0,6.475,7.99,186385,6.89,8.0,6.475,7.99,186385,0.0,1.0
2022-03-21,7.45,7.45,6.88,7.28,75256,7.45,7.45,6.88,7.28,75256,0.0,1.0
2022-03-22,7.68,7.8,6.8,7.1,140498,7.68,7.8,6.8,7.1,140498,0.0,1.0
2022-03-23,7.25,7.65,7.08,7.63,27058,7.25,7.65,7.08,7.63,27058,0.0,1.0
2022-03-24,7.27,7.45,7.025,7.33,56439,7.27,7.45,7.025,7.33,56439,0.0,1.0
2022-03-25,7.37,7.48,7.0301,7.09,30512,7.37,7.48,7.0301,7.09,30512,0.0,1.0
2022-03-28,7.54,7.54,7.04,7.3032,14961,7.54,7.54,7.04,7.3032,14961,0.0,1.0
2022-03-29,7.65,7.69,7.425,7.5101,3125,7.65,7.69,7.425,7.5101,3125,0.0,1.0
2022-03-30,7.56,7.87,7.2,7.38,26093,7.56,7.87,7.2,7.38,26093,0.0,1.0
2022-03-31,7.51,7.51,7.19,7.19,15949,7.51,7.51,7.19,7.19,15949,0.0,1.0
2022-04-01,7.34,7.64,7.34,7.64,16295,7.34,7.64,7.34,7.64,16295,0.0,1.0
2022-04-04,7.37,7.595,7.1,7.2,29706,7.37,7.595,7.1,7.2,29706,0.0,1.0
2022-04-05,7.25,7.35,7.14,7.35,5867,7.25,7.35,7.14,7.35,5867,0.0,1.0
2022-04-06,6.96,7.21,6.95,7.21,6324,6.96,7.21,6.95,7.21,6324,0.0,1.0
2022-04-07,7.12,7.15,6.7,6.95,13011,7.12,7.15,6.7,6.95,13011,0.0,1.0
2022-04-08,7.1,7.1,7.09,7.09,998,7.1,7.1,7.09,7.09,998,0.0,1.0
2022-04-11,6.895,7.0489,6.7,7.0489,2385,6.895,7.0489,6.7,7.0489,2385,0.0,1.0
2022-04-12,7.0,7.0,6.7,6.7244,1553,7.0,7.0,6.7,6.7244,1553,0.0,1.0
2022-04-13,6.9,7.0,6.74,6.74,1837,6.9,7.0,6.74,6.74,1837,0.0,1.0
2022-04-14,6.84,6.84,6.84,6.84,446,6.84,6.84,6.84,6.84,446,0.0,1.0
2022-04-18,6.7,6.7101,6.63,6.7101,2972,6.7,6.7101,6.63,6.7101,2972,0.0,1.0
2022-04-19,6.7,6.75,6.51,6.5511,4762,6.7,6.75,6.51,6.5511,4762,0.0,1.0
2022-04-20,6.74,6.74,6.5,6.5,1600,6.74,6.74,6.5,6.5,1600,0.0,1.0
2022-04-21,6.74,6.74,6.5,6.53,1345,6.74,6.74,6.5,6.53,1345,0.0,1.0
2022-04-22,6.83,6.86,6.83,6.83,733,6.83,6.86,6.83,6.83,733,0.0,1.0
2022-04-25,6.8,6.8,6.64,6.64,1094,6.8,6.8,6.64,6.64,1094,0.0,1.0
2022-04-26,6.88,6.88,6.88,6.88,206,6.88,6.88,6.88,6.88,206,0.0,1.0
2022-04-27,6.79,6.8,6.32,6.5,7630,6.79,6.8,6.32,6.5,7630,0.0,1.0
2022-04-28,6.8,6.8,6.3,6.3,1443,6.8,6.8,6.3,6.3,1443,0.0,1.0
2022-04-29,6.755,6.765,6.15,6.15,2587,6.755,6.765,6.15,6.15,2587,0.0,1.0
2022-05-02,6.73,6.73,6.73,6.73,262,6.73,6.73,6.73,6.73,262,0.0,1.0
2022-05-03,6.6,6.6,6.33,6.33,928,6.6,6.6,6.33,6.33,928,0.0,1.0
2022-05-04,6.66,6.66,6.59,6.59,676,6.66,6.66,6.59,6.59,676,0.0,1.0
2022-05-05,6.35,6.35,6.2,6.23,1317,6.35,6.35,6.2,6.23,1317,0.0,1.0
2022-05-06,6.09,6.33,6.09,6.33,723,6.09,6.33,6.09,6.33,723,0.0,1.0
2022-05-09,6.0,6.16,5.6,6.01,8146,6.0,6.16,5.6,6.01,8146,0.0,1.0
2022-05-10,5.87,5.91,5.655,5.91,1294,5.87,5.91,5.655,5.91,1294,0.0,1.0
2022-05-11,5.485,5.5001,4.84,5.46,4943,5.485,5.5001,4.84,5.46,4943,0.0,1.0
2022-05-12,4.67,5.2879,4.67,5.2879,1673,4.67,5.2879,4.67,5.2879,1673,0.0,1.0
2022-05-13,4.76,5.07,4.76,5.07,656,4.76,5.07,4.76,5.07,656,0.0,1.0
2022-05-16,4.76,4.76,4.76,4.76,247,4.76,4.76,4.76,4.76,247,0.0,1.0
2022-05-17,4.9478,5.3,4.9478,5.3,999,4.9478,5.3,4.9478,5.3,999,0.0,1.0
2022-05-18,5.19,5.19,5.19,5.19,280,5.19,5.19,5.19,5.19,280,0.0,1.0
2022-05-19,5.099,5.1,4.7828,4.7828,3044,5.099,5.1,4.7828,4.7828,3044,0.0,1.0
2022-05-20,5.0,5.2,5.0,5.09,1496,5.0,5.2,5.0,5.09,1496,0.0,1.0
2022-05-23,5.15,5.15,5.15,5.15,1225,5.15,5.15,5.15,5.15,1225,0.0,1.0
2022-05-24,5.2261,5.2261,5.22,5.22,303,5.2261,5.2261,5.22,5.22,303,0.0,1.0
2022-05-25,5.15,5.21,5.0,5.21,4368,5.15,5.21,5.0,5.21,4368,0.0,1.0
2022-05-26,5.15,5.15,5.15,5.15,266,5.15,5.15,5.15,5.15,266,0.0,1.0
2022-05-27,5.2816,5.3,5.28,5.28,3337,5.2816,5.3,5.28,5.28,3337,0.0,1.0
2022-05-31,5.21,5.4,5.21,5.4,2181,5.21,5.4,5.21,5.4,2181,0.0,1.0
2022-06-01,5.075,5.19,5.075,5.19,774,5.075,5.19,5.075,5.19,774,0.0,1.0
2022-06-02,5.2499,5.2499,5.18,5.18,1385,5.2499,5.2499,5.18,5.18,1385,0.0,1.0
2022-06-03,5.28,5.2999,5.2699,5.2999,5839,5.28,5.2999,5.2699,5.2999,5839,0.0,1.0
2022-06-06,5.1835,5.4,5.17,5.3,3367,5.1835,5.4,5.17,5.3,3367,0.0,1.0
2022-06-07,5.1,5.2,5.0754,5.0754,1451,5.1,5.2,5.0754,5.0754,1451,0.0,1.0
2022-06-08,5.3,5.3,5.04,5.04,967,5.3,5.3,5.04,5.04,967,0.0,1.0
2022-06-09,5.35,5.35,5.35,5.35,1495,5.35,5.35,5.35,5.35,1495,0.0,1.0
2022-06-10,5.35,5.35,5.35,5.35,147,5.35,5.35,5.35,5.35,147,0.0,1.0
2022-06-13,5.01,5.2456,5.01,5.2456,555,5.01,5.2456,5.01,5.2456,555,0.0,1.0
2022-06-14,5.02,5.02,5.02,5.02,857,5.02,5.02,5.02,5.02,857,0.0,1.0
2022-06-15,4.96,5.28,4.96,5.26,6021,4.96,5.28,4.96,5.26,6021,0.0,1.0
2022-06-16,5.28,5.4,5.0,5.4,5317,5.28,5.4,5.0,5.4,5317,0.0,1.0
2022-06-17,5.3,5.31,5.03,5.31,4131,5.3,5.31,5.03,5.31,4131,0.0,1.0
2022-06-21,5.3,5.39,5.06,5.39,6866,5.3,5.39,5.06,5.39,6866,0.0,1.0
2022-06-22,5.27,5.31,5.105,5.31,5010,5.27,5.31,5.105,5.31,5010,0.0,1.0
2022-06-23,5.2,5.4,5.125,5.4,4616,5.2,5.4,5.125,5.4,4616,0.0,1.0
2022-06-24,5.62,5.98,5.28,5.6,23190,5.62,5.98,5.28,5.6,23190,0.0,1.0
2022-06-27,5.91,6.13,5.9,6.005,3831,5.91,6.13,5.9,6.005,3831,0.0,1.0
2022-06-28,5.79,5.79,5.79,5.79,544,5.79,5.79,5.79,5.79,544,0.0,1.0
2022-06-29,5.99,6.3,5.6,5.74,9060,5.99,6.3,5.6,5.74,9060,0.0,1.0
2022-06-30,5.65,5.78,5.6,5.78,4713,5.65,5.78,5.6,5.78,4713,0.0,1.0
2022-07-01,5.23,5.89,5.23,5.5,3788,5.23,5.89,5.23,5.5,3788,0.0,1.0
2022-07-05,5.52,5.6999,5.24,5.6999,3723,5.52,5.6999,5.24,5.6999,3723,0.0,1.0
2022-07-06,5.275,5.275,5.275,5.275,363,5.275,5.275,5.275,5.275,363,0.0,1.0
2022-07-07,5.36,5.605,5.355,5.48,2146,5.36,5.605,5.355,5.48,2146,0.0,1.0
2022-07-08,5.327,5.365,5.32,5.32,3371,5.327,5.365,5.32,5.32,3371,0.0,1.0
2022-07-11,4.715,4.955,4.45,4.94,2955,4.715,4.955,4.45,4.94,2955,0.0,1.0
2022-07-12,4.796,4.796,4.796,4.796,619,4.796,4.796,4.796,4.796,619,0.0,1.0
2022-07-13,4.98,4.98,4.8,4.89,1274,4.98,4.98,4.8,4.89,1274,0.0,1.0
2022-07-14,4.81,4.81,4.42,4.66,3253,4.81,4.81,4.42,4.66,3253,0.0,1.0
2022-07-15,5.08,5.184,4.75,5.184,2994,5.08,5.184,4.75,5.184,2994,0.0,1.0
2022-07-18,5.0,5.0,4.99,4.99,787,5.0,5.0,4.99,4.99,787,0.0,1.0
2022-07-19,5.0,5.0,5.0,5.0,293,5.0,5.0,5.0,5.0,293,0.0,1.0
2022-07-20,4.82,5.05,4.65,4.79,7409,4.82,5.05,4.65,4.79,7409,0.0,1.0
2022-07-21,4.82,4.82,4.82,4.82,266,4.82,4.82,4.82,4.82,266,0.0,1.0
2022-07-22,4.65,4.71,4.2301,4.71,737,4.65,4.71,4.2301,4.71,737,0.0,1.0
2022-07-25,4.5,4.59,4.5,4.59,954,4.5,4.59,4.5,4.59,954,0.0,1.0
2022-07-26,4.5,4.5,4.5,4.5,13,4.5,4.5,4.5,4.5,13,0.0,1.0
2022-07-27,4.4983,4.4983,4.25,4.25,511,4.4983,4.4983,4.25,4.25,511,0.0,1.0
2022-07-28,4.4983,4.4983,4.4983,4.4983,88,4.4983,4.4983,4.4983,4.4983,88,0.0,1.0
2022-07-29,4.44,4.5,4.38,4.5,1693,4.44,4.5,4.38,4.5,1693,0.0,1.0
2022-08-01,4.38,4.38,3.6,4.2001,7775,4.38,4.38,3.6,4.2001,7775,0.0,1.0
2022-08-02,4.4197,4.4197,4.4197,4.4197,341,4.4197,4.4197,4.4197,4.4197,341,0.0,1.0
2022-08-03,4.37,4.5,4.12,4.25,64247,4.37,4.5,4.12,4.25,64247,0.0,1.0
2022-08-04,4.37,4.37,4.37,4.37,203,4.37,4.37,4.37,4.37,203,0.0,1.0
2022-08-05,4.4,4.47,4.06,4.06,924,4.4,4.47,4.06,4.06,924,0.0,1.0
2022-08-08,4.4,4.4,4.4,4.4,147,4.4,4.4,4.4,4.4,147,0.0,1.0
2022-08-09,4.45,4.45,4.45,4.45,639,4.45,4.45,4.45,4.45,639,0.0,1.0
2022-08-10,3.98,4.25,3.6309,4.05,23546,3.98,4.25,3.6309,4.05,23546,0.0,1.0
2022-08-11,3.935,4.265,3.7,4.265,5242,3.935,4.265,3.7,4.265,5242,0.0,1.0
2022-08-12,3.81,4.09,3.8,3.9,3867,3.81,4.09,3.8,3.9,3867,0.0,1.0
2022-08-15,3.7,3.77,3.7,3.75,17643,3.7,3.77,3.7,3.75,17643,0.0,1.0
2022-08-16,3.66,3.7716,3.66,3.7,14439,3.66,3.7716,3.66,3.7,14439,0.0,1.0
2022-08-17,3.6,3.93,3.6,3.765,11614,3.6,3.93,3.6,3.765,11614,0.0,1.0
2022-08-18,3.55,3.55,3.4,3.5,5970,3.55,3.55,3.4,3.5,5970,0.0,1.0
2022-08-19,3.65,4.0,3.21,3.6,31678,3.65,4.0,3.21,3.6,31678,0.0,1.0
2022-08-22,3.6,3.74,3.29,3.29,5022,3.6,3.74,3.29,3.29,5022,0.0,1.0
2022-08-23,3.54,3.93,3.54,3.86,3441,3.54,3.93,3.54,3.86,3441,0.0,1.0
2022-08-24,3.54,3.54,3.54,3.54,61,3.54,3.54,3.54,3.54,61,0.0,1.0
2022-08-25,3.45,3.82,3.45,3.53,12964,3.45,3.82,3.45,3.53,12964,0.0,1.0
2022-08-26,3.425,3.63,3.392,3.47,10718,3.425,3.63,3.392,3.47,10718,0.0,1.0
2022-08-29,3.4,3.4,3.3,3.33,4155,3.4,3.4,3.3,3.33,4155,0.0,1.0
2022-08-30,3.43,3.99,3.3,3.4675,18989,3.43,3.99,3.3,3.4675,18989,0.0,1.0
2022-08-31,3.4,3.426,3.3,3.3,4378,3.4,3.426,3.3,3.3,4378,0.0,1.0
2022-09-01,3.32,3.4,3.3,3.4,1795,3.32,3.4,3.3,3.4,1795,0.0,1.0
2022-09-02,3.33,3.33,3.3,3.32,1725,3.33,3.33,3.3,3.32,1725,0.0,1.0
2022-09-06,3.375,3.43,3.3,3.43,4138,3.375,3.43,3.3,3.43,4138,0.0,1.0
2022-09-07,3.385,3.385,3.385,3.385,2960,3.385,3.385,3.385,3.385,2960,0.0,1.0
2022-09-08,3.4,3.56,3.31,3.5099,17653,3.4,3.56,3.31,3.5099,17653,0.0,1.0
2022-09-09,3.6,3.71,3.339,3.71,11723,3.6,3.71,3.339,3.71,11723,0.0,1.0
2022-09-12,3.44,3.7,3.43,3.69,8780,3.44,3.7,3.43,3.69,8780,0.0,1.0
2022-09-13,3.53,3.58,3.53,3.53,1994,3.53,3.58,3.53,3.53,1994,0.0,1.0
2022-09-14,3.5,3.74,3.5,3.74,3506,3.5,3.74,3.5,3.74,3506,0.0,1.0
2022-09-15,4.0,4.035,3.71,3.77,3706,4.0,4.035,3.71,3.77,3706,0.0,1.0
2022-09-16,3.5,4.0,3.395,3.795,5863,3.5,4.0,3.395,3.795,5863,0.0,1.0
2022-09-19,3.44,3.44,3.32,3.36,4647,3.44,3.44,3.32,3.36,4647,0.0,1.0
2022-09-20,3.58,3.58,3.31,3.31,1001,3.58,3.58,3.31,3.31,1001,0.0,1.0
2022-09-21,3.38,3.45,3.3301,3.45,1812,3.38,3.45,3.3301,3.45,1812,0.0,1.0
2022-09-22,3.2,3.25,3.2,3.25,1934,3.2,3.25,3.2,3.25,1934,0.0,1.0
2022-09-23,3.0,3.19,3.0,3.18,104089,3.0,3.19,3.0,3.18,104089,0.0,1.0
2022-09-26,3.02,3.0763,2.78,2.82,11922,3.02,3.0763,2.78,2.82,11922,0.0,1.0
2022-09-27,3.03,3.12,2.9,2.9,5483,3.03,3.12,2.9,2.9,5483,0.0,1.0
2022-09-28,3.05,3.1972,2.75,3.03,43711,3.05,3.1972,2.75,3.03,43711,0.0,1.0
2022-09-29,2.6976,3.115,2.62,2.97,41741,2.6976,3.115,2.62,2.97,41741,0.0,1.0
2022-09-30,2.9,3.02,2.62,2.62,12923,2.9,3.02,2.62,2.62,12923,0.0,1.0
2022-10-03,2.6553,2.73,2.6553,2.73,655,2.6553,2.73,2.6553,2.73,655,0.0,1.0
2022-10-04,3.04,3.09,2.875,2.875,6671,3.04,3.09,2.875,2.875,6671,0.0,1.0
2022-10-05,2.9,2.9,2.9,2.9,1077,2.9,2.9,2.9,2.9,1077,0.0,1.0
2022-10-06,3.05,3.05,3.0,3.0,678,3.05,3.05,3.0,3.0,678,0.0,1.0
2022-10-07,2.76,2.87,2.76,2.87,636,2.76,2.87,2.76,2.87,636,0.0,1.0
2022-10-10,2.8,2.8,2.8,2.8,712,2.8,2.8,2.8,2.8,712,0.0,1.0
2022-10-11,2.68,2.8999,2.68,2.8053,988,2.68,2.8999,2.68,2.8053,988,0.0,1.0
2022-10-12,2.7527,2.985,2.75,2.77,1998,2.7527,2.985,2.75,2.77,1998,0.0,1.0
2022-10-13,2.85,2.85,2.81,2.81,955,2.85,2.85,2.81,2.81,955,0.0,1.0
2022-10-14,2.6,2.8,2.5701,2.74,7112,2.6,2.8,2.5701,2.74,7112,0.0,1.0
2022-10-17,2.62,2.62,2.62,2.62,391,2.62,2.62,2.62,2.62,391,0.0,1.0
2022-10-18,2.9331,2.9331,2.9331,2.9331,4756,2.9331,2.9331,2.9331,2.9331,4756,0.0,1.0
2022-10-19,2.9331,2.9331,2.9331,2.9331,414,2.9331,2.9331,2.9331,2.9331,414,0.0,1.0
2022-10-20,2.54,2.8199,2.54,2.8199,377,2.54,2.8199,2.54,2.8199,377,0.0,1.0
2022-10-21,2.52,2.5256,2.52,2.5256,652,2.52,2.5256,2.52,2.5256,652,0.0,1.0
2022-10-24,2.52,2.52,2.52,2.52,407,2.52,2.52,2.52,2.52,407,0.0,1.0
2022-10-25,2.07,2.5096,1.89,2.3801,48850,2.07,2.5096,1.89,2.3801,48850,0.0,1.0
2022-10-26,2.1501,2.23,1.67,2.21,56297,2.1501,2.23,1.67,2.21,56297,0.0,1.0
2022-10-27,1.92,2.18,1.76,2.18,107923,1.92,2.18,1.76,2.18,107923,0.0,1.0
2022-10-28,1.93,1.97,1.91,1.914,2404,1.93,1.97,1.91,1.914,2404,0.0,1.0
2022-10-31,2.01,2.08,1.87,1.99,21660,2.01,2.08,1.87,1.99,21660,0.0,1.0
2022-11-01,1.87,1.95,1.785,1.95,5580,1.87,1.95,1.785,1.95,5580,0.0,1.0
2022-11-02,1.88,1.93,1.8004,1.9027,3999,1.88,1.93,1.8004,1.9027,3999,0.0,1.0
2022-11-03,1.9201,2.02,1.62,1.88,25952,1.9201,2.02,1.62,1.88,25952,0.0,1.0
2022-11-04,2.08,2.09,2.0,2.0,13939,2.08,2.09,2.0,2.0,13939,0.0,1.0
2022-11-07,2.0,2.0,2.0,2.0,1111,2.0,2.0,2.0,2.0,1111,0.0,1.0
2022-11-08,2.04,2.05,1.76,2.0256,10801,2.04,2.05,1.76,2.0256,10801,0.0,1.0
2022-11-09,2.04,2.04,2.04,2.04,173,2.04,2.04,2.04,2.04,173,0.0,1.0
2022-11-10,1.82,1.82,1.82,1.82,1417,1.82,1.82,1.82,1.82,1417,0.0,1.0
2022-11-11,1.47,1.825,1.25,1.7001,50110,1.47,1.825,1.25,1.7001,50110,0.0,1.0
2022-11-14,1.52,1.5995,1.46,1.4701,7847,1.52,1.5995,1.46,1.4701,7847,0.0,1.0
2022-11-15,1.5825,1.68,1.57,1.6,12034,1.5825,1.68,1.57,1.6,12034,0.0,1.0
2022-11-16,1.54,1.596,1.51,1.54,11964,1.54,1.596,1.51,1.54,11964,0.0,1.0
2022-11-17,1.4146,1.5999,1.39,1.5999,14044,1.4146,1.5999,1.39,1.5999,14044,0.0,1.0
2022-11-18,1.37,1.47,1.31,1.47,26123,1.37,1.47,1.31,1.47,26123,0.0,1.0
2022-11-21,1.35,1.4,1.33,1.34,3898,1.35,1.4,1.33,1.34,3898,0.0,1.0
2022-11-22,1.36,1.41,1.25,1.25,14920,1.36,1.41,1.25,1.25,14920,0.0,1.0
2022-11-23,1.45,1.4622,1.45,1.45,22784,1.45,1.4622,1.45,1.45,22784,0.0,1.0
2022-11-25,1.3699,1.49,1.3699,1.46,5226,1.3699,1.49,1.3699,1.46,5226,0.0,1.0
2022-11-28,1.22,1.3639,1.04,1.3639,16074,1.22,1.3639,1.04,1.3639,16074,0.0,1.0
2022-11-29,1.25,1.26,1.13,1.2027,19782,1.25,1.26,1.13,1.2027,19782,0.0,1.0
2022-11-30,1.25,1.27,1.189,1.25,31019,1.25,1.27,1.189,1.25,31019,0.0,1.0
2022-12-01,1.25,1.25,1.1969,1.25,13064,1.25,1.25,1.1969,1.25,13064,0.0,1.0
2022-12-02,1.2,1.32,1.2,1.32,21456,1.2,1.32,1.2,1.32,21456,0.0,1.0
2022-12-05,1.1,1.272,1.1,1.23,35086,1.1,1.272,1.1,1.23,35086,0.0,1.0
2022-12-06,1.04,1.22,1.02025,1.2,37780,1.04,1.22,1.02025,1.2,37780,0.0,1.0
2022-12-07,1.0,1.12,1.0,1.1199,80067,1.0,1.12,1.0,1.1199,80067,0.0,1.0
2022-12-08,1.2,1.36,1.1,1.1,40567,1.2,1.36,1.1,1.1,40567,0.0,1.0
2022-12-09,1.2,1.22,1.002,1.1701,4418,1.2,1.22,1.002,1.1701,4418,0.0,1.0
2022-12-12,1.5,1.5,1.03,1.102,48935,1.5,1.5,1.03,1.102,48935,0.0,1.0
2022-12-13,1.48,1.5,1.304,1.49,41148,1.48,1.5,1.304,1.49,41148,0.0,1.0
2022-12-14,1.37,1.5,1.37,1.47,44028,1.37,1.5,1.37,1.47,44028,0.0,1.0
2022-12-15,1.4429,1.49,1.35,1.36,12472,1.4429,1.49,1.35,1.36,12472,0.0,1.0
2022-12-16,1.44,1.49,1.2101,1.2357,18833,1.44,1.49,1.2101,1.2357,18833,0.0,1.0
2022-12-19,1.3001,1.335,1.21,1.21,3485,1.3001,1.335,1.21,1.21,3485,0.0,1.0
2022-12-20,1.33,1.45,1.3265,1.45,12387,1.33,1.45,1.3265,1.45,12387,0.0,1.0
2022-12-21,1.25,1.34,1.25,1.32,4227,1.25,1.34,1.25,1.32,4227,0.0,1.0
2022-12-22,1.31,1.4,1.26,1.26,7678,1.31,1.4,1.26,1.26,7678,0.0,1.0
2022-12-23,1.345,1.345,1.2669,1.2669,1129,1.345,1.345,1.2669,1.2669,1129,0.0,1.0
2022-12-27,1.39,1.39,1.31,1.32,1560,1.39,1.39,1.31,1.32,1560,0.0,1.0
2022-12-28,1.439,1.439,1.42,1.42,1098,1.439,1.439,1.42,1.42,1098,0.0,1.0
2022-12-29,1.35,1.4319,1.31,1.4319,4085,1.35,1.4319,1.31,1.4319,4085,0.0,1.0
2022-12-30,1.3,1.33,1.3,1.33,2531,1.3,1.33,1.3,1.33,2531,0.0,1.0
2023-01-03,1.3,1.3,1.3,1.3,415,1.3,1.3,1.3,1.3,415,0.0,1.0
2023-01-04,1.3,1.3,1.3,1.3,66,1.3,1.3,1.3,1.3,66,0.0,1.0
2023-01-05,1.2101,1.34,1.21,1.3,7865,1.2101,1.34,1.21,1.3,7865,0.0,1.0
2023-01-06,1.25,1.44,1.22,1.44,2325,1.25,1.44,1.22,1.44,2325,0.0,1.0
2023-01-09,1.45,1.4999,1.21,1.21,8764,1.45,1.4999,1.21,1.21,8764,0.0,1.0
2023-01-10,1.38,1.48,1.21,1.3985,1655,1.38,1.48,1.21,1.3985,1655,0.0,1.0
2023-01-11,1.44,1.44,1.4,1.4,2040,1.44,1.44,1.4,1.4,2040,0.0,1.0
2023-01-12,1.69,1.69,1.4,1.4,3525,1.69,1.69,1.4,1.4,3525,0.0,1.0
2023-01-13,1.6625,1.699,1.65,1.69,3652,1.6625,1.699,1.65,1.69,3652,0.0,1.0
2023-01-17,1.64,1.66,1.5485,1.5485,2441,1.64,1.66,1.5485,1.5485,2441,0.0,1.0
2023-01-18,1.64,1.65,1.63,1.64,8289,1.64,1.65,1.63,1.64,8289,0.0,1.0
2023-01-19,1.47,1.625,1.47,1.5,5827,1.47,1.625,1.47,1.5,5827,0.0,1.0
2023-01-20,1.5001,1.555,1.3739,1.47,7604,1.5001,1.555,1.3739,1.47,7604,0.0,1.0
2023-01-23,1.35,1.5,1.35,1.46,5694,1.35,1.5,1.35,1.46,5694,0.0,1.0
2023-01-24,1.29,1.38,1.29,1.35,5803,1.29,1.38,1.29,1.35,5803,0.0,1.0
2023-01-25,1.29,1.29,1.29,1.29,451,1.29,1.29,1.29,1.29,451,0.0,1.0
2023-01-26,1.3,1.4122,1.3,1.41,965,1.3,1.4122,1.3,1.41,965,0.0,1.0
2023-01-27,1.33,1.3499,1.21,1.22,2165,1.33,1.3499,1.21,1.22,2165,0.0,1.0
2023-01-30,1.49,1.5,1.39,1.39,13666,1.49,1.5,1.39,1.39,13666,0.0,1.0
2023-01-31,1.36,1.5,1.36,1.48,10282,1.36,1.5,1.36,1.48,10282,0.0,1.0
2023-02-01,1.46,1.49,1.44,1.45,834,1.46,1.49,1.44,1.45,834,0.0,1.0
2023-02-02,1.4,1.5,1.4,1.5,8844,1.4,1.5,1.4,1.5,8844,0.0,1.0
2023-02-03,1.26,1.45,1.21,1.41,21409,1.26,1.45,1.21,1.41,21409,0.0,1.0
2023-02-06,1.5,1.5,1.26,1.26,2631,1.5,1.5,1.26,1.26,2631,0.0,1.0
2023-02-07,1.3601,1.5,1.3376,1.5,4056,1.3601,1.5,1.3376,1.5,4056,0.0,1.0
2023-02-08,1.3599,1.3599,1.2584,1.295,9236,1.3599,1.3599,1.2584,1.295,9236,0.0,1.0
2023-02-09,1.27,1.36,1.14,1.35,24620,1.27,1.36,1.14,1.35,24620,0.0,1.0
2023-02-10,1.14,1.32,1.14,1.32,3508,1.14,1.32,1.14,1.32,3508,0.0,1.0
2023-02-13,1.04,1.1679,1.02,1.1679,18515,1.04,1.1679,1.02,1.1679,18515,0.0,1.0
2023-02-14,1.176,1.23,1.02,1.03,36196,1.176,1.23,1.02,1.03,36196,0.0,1.0
2023-02-15,1.25,1.3499,1.2,1.2632,21947,1.25,1.3499,1.2,1.2632,21947,0.0,1.0
2023-02-16,1.22,1.35,1.13,1.27,7879,1.22,1.35,1.13,1.27,7879,0.0,1.0
2023-02-17,1.26,1.26,1.19,1.19,644,1.26,1.26,1.19,1.19,644,0.0,1.0
2023-02-21,1.3,1.314,1.16,1.2663,32468,1.3,1.314,1.16,1.2663,32468,0.0,1.0
2023-02-22,1.15,1.24,1.07,1.1,15971,1.15,1.24,1.07,1.1,15971,0.0,1.0
2023-02-23,1.2601,1.275,1.13,1.2,45277,1.2601,1.275,1.13,1.2,45277,0.0,1.0
2023-02-24,1.11,1.2601,1.08,1.08,9083,1.11,1.2601,1.08,1.08,9083,0.0,1.0
2023-02-27,1.09,1.15,1.08,1.08,1687,1.09,1.15,1.08,1.08,1687,0.0,1.0
2023-02-28,1.16,1.29,1.14,1.25,24318,1.16,1.29,1.14,1.25,24318,0.0,1.0
2023-03-01,1.25,1.27,1.19,1.19,4321,1.25,1.27,1.19,1.19,4321,0.0,1.0
2023-03-02,1.3,1.35,1.24,1.25,41665,1.3,1.35,1.24,1.25,41665,0.0,1.0
2023-03-03,1.34,1.35,1.24,1.34,43688,1.34,1.35,1.24,1.34,43688,0.0,1.0
2023-03-06,1.29,1.38,1.13,1.3,73191,1.29,1.38,1.13,1.3,73191,0.0,1.0
2023-03-07,1.15,1.26,1.02,1.2,86410,1.15,1.26,1.02,1.2,86410,0.0,1.0
2023-03-08,1.1,1.12,1.0,1.12,29875,1.1,1.12,1.0,1.12,29875,0.0,1.0
2023-03-09,1.12,1.1741,1.09,1.11,65520,1.12,1.1741,1.09,1.11,65520,0.0,1.0
2023-03-10,1.22,1.22,1.09,1.12,20791,1.22,1.22,1.09,1.12,20791,0.0,1.0
2023-03-13,1.2599,1.26,1.17,1.26,16070,1.2599,1.26,1.17,1.26,16070,0.0,1.0
2023-03-14,1.31,1.35,1.25,1.26,22955,1.31,1.35,1.25,1.26,22955,0.0,1.0
2023-03-15,1.33,1.33,1.33,1.33,2558,1.33,1.33,1.33,1.33,2558,0.0,1.0
2023-03-16,1.32,1.45,1.32,1.33,62572,1.32,1.45,1.32,1.33,62572,0.0,1.0
2023-03-17,1.35,1.37,1.31,1.321,2662,1.35,1.37,1.31,1.321,2662,0.0,1.0
2023-03-20,1.39,1.44,1.36,1.44,29596,1.39,1.44,1.36,1.44,29596,0.0,1.0
2023-03-21,1.4,1.44,1.33,1.35,39531,1.4,1.44,1.33,1.35,39531,0.0,1.0
2023-03-22,1.28,1.4,1.28,1.32,38308,1.28,1.4,1.28,1.32,38308,0.0,1.0
2023-03-23,1.25,1.34,1.25,1.2799,27258,1.25,1.34,1.25,1.2799,27258,0.0,1.0
2023-03-24,1.2499,1.2499,1.2499,1.2499,276,1.2499,1.2499,1.2499,1.2499,276,0.0,1.0
2023-03-27,1.2499,1.2499,1.2499,1.2499,146,1.2499,1.2499,1.2499,1.2499,146,0.0,1.0
2023-03-28,1.26,1.27,1.25,1.25,23079,1.26,1.27,1.25,1.25,23079,0.0,1.0
2023-03-29,1.35,1.3635,1.35,1.35,3186,1.35,1.3635,1.35,1.35,3186,0.0,1.0
2023-03-30,1.37,1.3862,1.3501,1.3862,3128,1.37,1.3862,1.3501,1.3862,3128,0.0,1.0
2023-03-31,1.38,1.38,1.2944,1.32,6862,1.38,1.38,1.2944,1.32,6862,0.0,1.0
2023-04-03,1.44,1.44,1.38,1.38,4099,1.44,1.44,1.38,1.38,4099,0.0,1.0
2023-04-04,1.59,1.595,1.44,1.44,5259,1.59,1.595,1.44,1.44,5259,0.0,1.0
2023-04-05,2.03,2.03,1.46,1.46,2081,2.03,2.03,1.46,1.46,2081,0.0,1.0
2023-04-06,1.88,2.0,1.6,2.0,4501,1.88,2.0,1.6,2.0,4501,0.0,1.0
2023-04-10,1.6721,1.75,1.4866,1.75,2558,1.6721,1.75,1.4866,1.75,2558,0.0,1.0
2023-04-11,1.73,1.73,1.68,1.68,1210,1.73,1.73,1.68,1.68,1210,0.0,1.0
2023-04-12,1.74,1.74,1.6701,1.6701,1527,1.74,1.74,1.6701,1.6701,1527,0.0,1.0
2023-04-13,1.66,1.71,1.5,1.71,3499,1.66,1.71,1.5,1.71,3499,0.0,1.0
2023-04-14,1.65,1.6601,1.649,1.66,4976,1.65,1.6601,1.649,1.66,4976,0.0,1.0
2023-04-17,1.5,1.62,1.5,1.58,6606,1.5,1.62,1.5,1.58,6606,0.0,1.0
2023-04-18,1.45,1.5,1.45,1.5,1036,1.45,1.5,1.45,1.5,1036,0.0,1.0
2023-04-19,1.54,1.6,1.46,1.46,1730,1.54,1.6,1.46,1.46,1730,0.0,1.0
2023-04-20,1.54,1.54,1.4,1.4,2537,1.54,1.54,1.4,1.4,2537,0.0,1.0
2023-04-21,1.6,1.67,1.5401,1.5916,896,1.6,1.67,1.5401,1.5916,896,0.0,1.0
2023-04-24,1.4,1.5999,1.4,1.5999,764,1.4,1.5999,1.4,1.5999,764,0.0,1.0
2023-04-25,1.45,1.59,1.44,1.5,12233,1.45,1.59,1.44,1.5,12233,0.0,1.0
2023-04-26,1.4102,1.4999,1.37,1.4999,10183,1.4102,1.4999,1.37,1.4999,10183,0.0,1.0
2023-04-27,1.33,1.33,1.3,1.308,2707,1.33,1.33,1.3,1.308,2707,0.0,1.0
2023-04-28,1.39,1.4,1.27,1.33,7564,1.39,1.4,1.27,1.33,7564,0.0,1.0
2023-05-01,1.29,1.4,1.29,1.3999,5368,1.29,1.4,1.29,1.3999,5368,0.0,1.0
2023-05-02,1.3,1.32,1.23,1.32,1687,1.3,1.32,1.23,1.32,1687,0.0,1.0
2023-05-03,1.36,1.36,1.32,1.325,2467,1.36,1.36,1.32,1.325,2467,0.0,1.0
2023-05-04,1.2001,1.21,1.2,1.21,6982,1.2001,1.21,1.2,1.21,6982,0.0,1.0
2023-05-05,1.21,1.2999,1.2,1.2999,7063,1.21,1.2999,1.2,1.2999,7063,0.0,1.0
2023-05-08,1.25,1.2915,1.25,1.29,1035,1.25,1.2915,1.25,1.29,1035,0.0,1.0
2023-05-09,1.33,1.4,1.25,1.25,9699,1.33,1.4,1.25,1.25,9699,0.0,1.0
2023-05-10,1.27,1.28,1.25,1.28,4587,1.27,1.28,1.25,1.28,4587,0.0,1.0
2023-05-11,1.32,1.334,1.25,1.2501,8316,1.32,1.334,1.25,1.2501,8316,0.0,1.0
2023-05-12,1.2529,1.3899,1.25,1.25,2827,1.2529,1.3899,1.25,1.25,2827,0.0,1.0
2023-05-15,1.245,1.3999,1.22,1.3999,14351,1.245,1.3999,1.22,1.3999,14351,0.0,1.0
2023-05-16,1.235,1.235,1.235,1.235,456,1.235,1.235,1.235,1.235,456,0.0,1.0
2023-05-17,1.235,1.235,1.235,1.235,306,1.235,1.235,1.235,1.235,306,0.0,1.0
2023-05-18,1.24,1.24,1.2227,1.2227,417,1.24,1.24,1.2227,1.2227,417,0.0,1.0
2023-05-19,1.22,1.31,1.22,1.23,11313,1.22,1.31,1.22,1.23,11313,0.0,1.0
2023-05-22,1.23,1.315,1.22,1.22,9948,1.23,1.315,1.22,1.22,9948,0.0,1.0
2023-05-23,1.23,1.232,1.23,1.232,5278,1.23,1.232,1.23,1.232,5278,0.0,1.0
2023-05-24,1.37,1.37,1.22,1.22,13394,1.37,1.37,1.22,1.22,13394,0.0,1.0
2023-05-25,1.27,1.3099,1.22,1.27,17830,1.27,1.3099,1.22,1.27,17830,0.0,1.0
2023-05-26,1.23,1.24,1.22,1.24,10047,1.23,1.24,1.22,1.24,10047,0.0,1.0
2023-05-30,1.2522,1.2522,1.22,1.22,1049,1.2522,1.2522,1.22,1.22,1049,0.0,1.0
2023-05-31,1.22,1.3,1.22,1.3,9231,1.22,1.3,1.22,1.3,9231,0.0,1.0
2023-06-01,1.3,1.3,1.29,1.29,8566,1.3,1.3,1.29,1.29,8566,0.0,1.0
2023-06-02,1.2997,1.3,1.22,1.3,13638,1.2997,1.3,1.22,1.3,13638,0.0,1.0
2023-06-05,1.26,1.3,1.22,1.29,20498,1.26,1.3,1.22,1.29,20498,0.0,1.0
2023-06-06,1.3,1.3,1.22,1.22,28667,1.3,1.3,1.22,1.22,28667,0.0,1.0
2023-06-07,1.33,1.33,1.25,1.28,15039,1.33,1.33,1.25,1.28,15039,0.0,1.0
2023-06-08,1.3,1.3,1.3,1.3,589,1.3,1.3,1.3,1.3,589,0.0,1.0
2023-06-09,1.23,1.32,1.23,1.3124,1030,1.23,1.32,1.23,1.3124,1030,0.0,1.0
2023-06-12,1.31,1.31,1.22,1.2301,2872,1.31,1.31,1.22,1.2301,2872,0.0,1.0
2023-06-13,1.25,1.35,1.17,1.35,1618,1.25,1.35,1.17,1.35,1618,0.0,1.0
2023-06-14,1.22,1.38,1.17,1.17,4374,1.22,1.38,1.17,1.17,4374,0.0,1.0
2023-06-15,1.21,1.277,1.2,1.2,4099,1.21,1.277,1.2,1.2,4099,0.0,1.0
2023-06-16,1.13,1.21,1.07,1.2,22411,1.13,1.21,1.07,1.2,22411,0.0,1.0
2023-06-20,1.05,1.13,1.03,1.03,3650,1.05,1.13,1.03,1.03,3650,0.0,1.0
2023-06-21,1.05,1.1008,1.01,1.02,4768,1.05,1.1008,1.01,1.02,4768,0.0,1.0
2023-06-22,1.4,1.4,1.01,1.01,114551,1.4,1.4,1.01,1.01,114551,0.0,1.0
2023-06-23,1.31,1.39,1.21,1.39,40755,1.31,1.39,1.21,1.39,40755,0.0,1.0
2023-06-26,1.3,1.32,1.24,1.31,3963,1.3,1.32,1.24,1.31,3963,0.0,1.0
2023-06-27,1.21,1.39,1.1735,1.25,21022,1.21,1.39,1.1735,1.25,21022,0.0,1.0
2023-06-28,1.39,1.39,1.3202,1.3202,14278,1.39,1.39,1.3202,1.3202,14278,0.0,1.0
2023-06-29,1.55,1.55,1.3617,1.4,28536,1.55,1.55,1.3617,1.4,28536,0.0,1.0
2023-06-30,1.5,1.5,1.3776,1.42,16429,1.5,1.5,1.3776,1.42,16429,0.0,1.0
2023-07-03,1.46,1.53,1.44,1.44,7140,1.46,1.53,1.44,1.44,7140,0.0,1.0
2023-07-05,1.2,1.36,1.2,1.36,10849,1.2,1.36,1.2,1.36,10849,0.0,1.0
2023-07-06,1.4073,1.4701,1.19,1.28,20057,1.4073,1.4701,1.19,1.28,20057,0.0,1.0
2023-07-07,1.4,1.41,1.2701,1.39,4327,1.4,1.41,1.2701,1.39,4327,0.0,1.0
2023-07-10,1.43,1.5,1.2,1.2,17848,1.43,1.5,1.2,1.2,17848,0.0,1.0
2023-07-11,1.465,1.5299,1.41,1.41,4134,1.465,1.5299,1.41,1.41,4134,0.0,1.0
2023-07-12,1.36,1.5,1.321,1.5,4797,1.36,1.5,1.321,1.5,4797,0.0,1.0
2023-07-13,1.43,1.536,1.35,1.53,11357,1.43,1.536,1.35,1.53,11357,0.0,1.0
2023-07-14,1.48,1.5383,1.4249,1.4273,3387,1.48,1.5383,1.4249,1.4273,3387,0.0,1.0
2023-07-17,1.5,1.55,1.3658,1.435,5567,1.5,1.55,1.3658,1.435,5567,0.0,1.0
2023-07-18,1.55,1.55,1.3138,1.425,5193,1.55,1.55,1.3138,1.425,5193,0.0,1.0
2023-07-19,1.5025,1.55,1.3728,1.3728,1688,1.5025,1.55,1.3728,1.3728,1688,0.0,1.0
2023-07-20,1.55,1.55,1.525,1.55,836,1.55,1.55,1.525,1.55,836,0.0,1.0
2023-07-21,1.48,1.6,1.46,1.6,653,1.48,1.6,1.46,1.6,653,0.0,1.0
2023-07-24,1.3127,1.375,1.31,1.375,10265,1.3127,1.375,1.31,1.375,10265,0.0,1.0
2023-07-25,1.3127,1.3127,1.3127,1.3127,293,1.3127,1.3127,1.3127,1.3127,293,0.0,1.0
2023-07-26,1.4,1.4,1.3999,1.4,740,1.4,1.4,1.3999,1.4,740,0.0,1.0
2023-07-27,1.4,1.4,1.31,1.31,2422,1.4,1.4,1.31,1.31,2422,0.0,1.0
2023-07-28,1.4,1.41,1.3201,1.3201,14362,1.4,1.41,1.3201,1.3201,14362,0.0,1.0
2023-07-31,1.44,1.44,1.39,1.4,4798,1.44,1.44,1.39,1.4,4798,0.0,1.0
2023-08-01,1.55,1.55,1.375,1.375,6763,1.55,1.55,1.375,1.375,6763,0.0,1.0
2023-08-02,1.55,1.55,1.4601,1.55,1860,1.55,1.55,1.4601,1.55,1860,0.0,1.0
2023-08-03,1.6,1.6,1.5043,1.55,6458,1.6,1.6,1.5043,1.55,6458,0.0,1.0
2023-08-04,1.55,1.6,1.54,1.54,1770,1.55,1.6,1.54,1.54,1770,0.0,1.0
2023-08-07,2.0,2.33,1.56,1.56,224388,2.0,2.33,1.56,1.56,224388,0.0,1.0
2023-08-08,1.95,2.08,1.8,2.08,28911,1.95,2.08,1.8,2.08,28911,0.0,1.0
2023-08-09,1.9903,2.209,1.9,1.9,18680,1.9903,2.209,1.9,1.9,18680,0.0,1.0
2023-08-10,2.16,2.19,2.0,2.0116,15352,2.16,2.19,2.0,2.0116,15352,0.0,1.0
2023-08-11,2.16,2.21,2.04,2.0401,6046,2.16,2.21,2.04,2.0401,6046,0.0,1.0
2023-08-14,2.2,2.388,2.0396,2.13,16558,2.2,2.388,2.0396,2.13,16558,0.0,1.0
2023-08-15,2.16,2.2,2.065,2.2,4775,2.16,2.2,2.065,2.2,4775,0.0,1.0
2023-08-16,2.1,2.15,2.1,2.15,4711,2.1,2.15,2.1,2.15,4711,0.0,1.0
2023-08-17,2.1,2.19,2.088,2.19,9714,2.1,2.19,2.088,2.19,9714,0.0,1.0
2023-08-18,2.01,2.0509,2.01,2.0155,4201,2.01,2.0509,2.01,2.0155,4201,0.0,1.0
2023-08-21,2.065,2.065,2.0,2.0058,8391,2.065,2.065,2.0,2.0058,8391,0.0,1.0
2023-08-22,2.0,2.0975,2.0,2.02,1169,2.0,2.0975,2.0,2.02,1169,0.0,1.0
2023-08-23,1.915,2.02,1.86,2.02,4160,1.915,2.02,1.86,2.02,4160,0.0,1.0
2023-08-24,1.89,1.89,1.89,1.89,1019,1.89,1.89,1.89,1.89,1019,0.0,1.0
2023-08-25,2.01,2.01,1.82,1.83,1482,2.01,2.01,1.82,1.83,1482,0.0,1.0
2023-08-28,2.04,2.2,2.03,2.14,2412,2.04,2.2,2.03,2.14,2412,0.0,1.0
2023-08-29,2.087,2.2,2.06,2.06,1351,2.087,2.2,2.06,2.06,1351,0.0,1.0
2023-08-30,2.022,2.0501,1.91,2.05,3785,2.022,2.0501,1.91,2.05,3785,0.0,1.0
2023-08-31,1.9,2.06,1.8601,1.9,9131,1.9,2.06,1.8601,1.9,9131,0.0,1.0
2023-09-01,1.98,2.05,1.98,1.98,1630,1.98,2.05,1.98,1.98,1630,0.0,1.0
2023-09-05,1.99,2.09,1.99,2.02,1798,1.99,2.09,1.99,2.02,1798,0.0,1.0
2023-09-06,2.01,2.1,2.01,2.1,757,2.01,2.1,2.01,2.1,757,0.0,1.0
2023-09-07,1.9726,1.9726,1.9726,1.9726,734,1.9726,1.9726,1.9726,1.9726,734,0.0,1.0
2023-09-08,1.75,1.98,1.75,1.9,15986,1.75,1.98,1.75,1.9,15986,0.0,1.0
2023-09-11,1.96,1.99,1.75,1.75,7334,1.96,1.99,1.75,1.75,7334,0.0,1.0
2023-09-12,1.92,2.04,1.92,2.04,2114,1.92,2.04,1.92,2.04,2114,0.0,1.0
2023-09-13,1.92,2.0499,1.92,1.9366,4351,1.92,2.0499,1.92,1.9366,4351,0.0,1.0
2023-09-14,2.05,2.05,1.9179,1.95,4101,2.05,2.05,1.9179,1.95,4101,0.0,1.0
2023-09-15,1.8,1.94,1.8,1.87,8673,1.8,1.94,1.8,1.87,8673,0.0,1.0
2023-09-18,1.67,1.75,1.67,1.75,1125,1.67,1.75,1.67,1.75,1125,0.0,1.0
2023-09-19,1.69,1.7,1.68,1.69,2718,1.69,1.7,1.68,1.69,2718,0.0,1.0
2023-09-20,1.77,1.77,1.69,1.69,1172,1.77,1.77,1.69,1.69,1172,0.0,1.0
2023-09-21,2.04,2.04,1.7506,1.81,2219,2.04,2.04,1.7506,1.81,2219,0.0,1.0
2023-09-22,1.79,2.05,1.79,2.05,1844,1.79,2.05,1.79,2.05,1844,0.0,1.0
2023-09-25,1.8,2.07,1.79,2.0,6814,1.8,2.07,1.79,2.0,6814,0.0,1.0
2023-09-26,1.81,1.81,1.8001,1.81,1567,1.81,1.81,1.8001,1.81,1567,0.0,1.0
2023-09-27,1.9,2.0,1.8,1.8,1868,1.9,2.0,1.8,1.8,1868,0.0,1.0
2023-09-28,1.84,1.84,1.84,1.84,412,1.84,1.84,1.84,1.84,412,0.0,1.0
2023-09-29,1.91,1.91,1.82,1.82,641,1.91,1.91,1.82,1.82,641,0.0,1.0
2023-10-02,1.99,1.99,1.91,1.91,626,1.99,1.99,1.91,1.91,626,0.0,1.0
2023-10-03,1.99,1.99,1.99,1.99,232,1.99,1.99,1.99,1.99,232,0.0,1.0
2023-10-04,1.89,1.89,1.83,1.83,828,1.89,1.89,1.83,1.83,828,0.0,1.0
2023-10-05,1.88,1.96,1.87,1.8701,3399,1.88,1.96,1.87,1.8701,3399,0.0,1.0
2023-10-06,2.05,2.05,1.8291,1.8291,5013,2.05,2.05,1.8291,1.8291,5013,0.0,1.0
2023-10-09,1.8201,2.3499,1.8201,2.1,2778,1.8201,2.3499,1.8201,2.1,2778,0.0,1.0
2023-10-10,2.02,2.28,2.02,2.28,443,2.02,2.28,2.02,2.28,443,0.0,1.0
2023-10-11,1.97,2.05,1.88,1.88,3364,1.97,2.05,1.88,1.88,3364,0.0,1.0
2023-10-12,1.97,1.97,1.97,1.97,107,1.97,1.97,1.97,1.97,107,0.0,1.0
2023-10-13,1.88,1.88,1.86,1.86,698,1.88,1.88,1.86,1.86,698,0.0,1.0
2023-10-16,1.82,1.99,1.82,1.99,2492,1.82,1.99,1.82,1.99,2492,0.0,1.0
2023-10-17,1.87,1.95,1.6,1.82,8133,1.87,1.95,1.6,1.82,8133,0.0,1.0
2023-10-18,1.95,1.95,1.6634,1.6634,6242,1.95,1.95,1.6634,1.6634,6242,0.0,1.0
2023-10-19,1.9249,1.95,1.9249,1.9499,2284,1.9249,1.95,1.9249,1.9499,2284,0.0,1.0
2023-10-20,1.93,1.94,1.93,1.93,6624,1.93,1.94,1.93,1.93,6624,0.0,1.0
2023-10-23,1.93,1.9459,1.93,1.9459,3830,1.93,1.9459,1.93,1.9459,3830,0.0,1.0
2023-10-24,1.875,1.9483,1.8001,1.9483,3280,1.875,1.9483,1.8001,1.9483,3280,0.0,1.0
2023-10-25,1.84,1.87,1.84,1.87,925,1.84,1.87,1.84,1.87,925,0.0,1.0
2023-10-26,1.73,1.85,1.73,1.85,2209,1.73,1.85,1.73,1.85,2209,0.0,1.0
2023-10-27,1.8298,1.8298,1.5905,1.6,1839,1.8298,1.8298,1.5905,1.6,1839,0.0,1.0
2023-10-30,1.8298,1.8298,1.8298,1.8298,261,1.8298,1.8298,1.8298,1.8298,261,0.0,1.0
2023-10-31,1.59,1.84,1.59,1.84,1276,1.59,1.84,1.59,1.84,1276,0.0,1.0
2023-11-01,1.66,1.7549,1.59,1.59,1727,1.66,1.7549,1.59,1.59,1727,0.0,1.0
2023-11-02,1.67,1.7401,1.67,1.74,1048,1.67,1.7401,1.67,1.74,1048,0.0,1.0
2023-11-03,1.56,1.58,1.49,1.58,4338,1.56,1.58,1.49,1.58,4338,0.0,1.0
2023-11-06,1.6199,1.6285,1.6199,1.6285,889,1.6199,1.6285,1.6199,1.6285,889,0.0,1.0
2023-11-07,1.6199,1.6199,1.6199,1.6199,140,1.6199,1.6199,1.6199,1.6199,140,0.0,1.0
2023-11-08,1.3131,1.3131,1.3131,1.3131,730,1.3131,1.3131,1.3131,1.3131,730,0.0,1.0
2023-11-09,1.42,1.44,1.41,1.41,5618,1.42,1.44,1.41,1.41,5618,0.0,1.0
2023-11-10,1.42,1.42,1.42,1.42,491,1.42,1.42,1.42,1.42,491,0.0,1.0
2023-11-13,1.53,1.53,1.4101,1.4101,551,1.53,1.53,1.4101,1.4101,551,0.0,1.0
2023-11-14,1.7621,1.7621,1.7621,1.7621,362,1.7621,1.7621,1.7621,1.7621,362,0.0,1.0
2023-11-15,1.63,1.6499,1.5368,1.5368,8407,1.63,1.6499,1.5368,1.5368,8407,0.0,1.0
2023-11-16,1.57,1.57,1.5,1.5,857,1.57,1.57,1.5,1.5,857,0.0,1.0
2023-11-17,1.57,1.57,1.57,1.57,116,1.57,1.57,1.57,1.57,116,0.0,1.0
2023-11-20,1.3893,1.4101,1.3893,1.41,5803,1.3893,1.4101,1.3893,1.41,5803,0.0,1.0
2023-11-21,1.39,1.39,1.39,1.39,377,1.39,1.39,1.39,1.39,377,0.0,1.0
2023-11-22,1.39,1.39,1.39,1.39,188,1.39,1.39,1.39,1.39,188,0.0,1.0
2023-11-24,1.6,1.6913,1.5662,1.5985,9057,1.6,1.6913,1.5662,1.5985,9057,0.0,1.0
2023-11-27,1.68,1.91,1.68,1.88,12390,1.68,1.91,1.68,1.88,12390,0.0,1.0
2023-11-28,1.58,1.6792,1.3101,1.63,2203,1.58,1.6792,1.3101,1.63,2203,0.0,1.0
2023-11-29,1.35,1.35,1.35,1.35,438,1.35,1.35,1.35,1.35,438,0.0,1.0
2023-11-30,1.38,1.38,1.38,1.38,339,1.38,1.38,1.38,1.38,339,0.0,1.0
2023-12-01,1.65,1.65,1.65,1.65,349,1.65,1.65,1.65,1.65,349,0.0,1.0
2023-12-04,1.475,1.66,1.475,1.66,3502,1.475,1.66,1.475,1.66,3502,0.0,1.0
2023-12-05,1.81,1.81,1.6,1.65,7421,1.81,1.81,1.6,1.65,7421,0.0,1.0
2023-12-06,1.7,1.95,1.52,1.95,10134,1.7,1.95,1.52,1.95,10134,0.0,1.0
2023-12-07,1.825,1.9,1.67,1.67,1337,1.825,1.9,1.67,1.67,1337,0.0,1.0
2023-12-08,1.75,1.9,1.715,1.9,8725,1.75,1.9,1.715,1.9,8725,0.0,1.0
2023-12-11,1.665,1.6699,1.4301,1.4301,2615,1.665,1.6699,1.4301,1.4301,2615,0.0,1.0
2023-12-12,1.6,1.73,1.6,1.73,1475,1.6,1.73,1.6,1.73,1475,0.0,1.0
2023-12-13,1.52,1.7,1.47,1.47,5550,1.52,1.7,1.47,1.47,5550,0.0,1.0
2023-12-14,1.75,1.8,1.52,1.52,3693,1.75,1.8,1.52,1.52,3693,0.0,1.0
2023-12-15,1.61,1.9,1.54,1.89,4020,1.61,1.9,1.54,1.89,4020,0.0,1.0
2023-12-18,1.62,1.79,1.54,1.54,1800,1.62,1.79,1.54,1.54,1800,0.0,1.0
2023-12-19,1.78,1.8,1.55,1.6,9358,1.78,1.8,1.55,1.6,9358,0.0,1.0
2023-12-20,1.74,1.74,1.57,1.74,6924,1.74,1.74,1.57,1.74,6924,0.0,1.0
2023-12-21,1.55,1.71,1.55,1.71,4277,1.55,1.71,1.55,1.71,4277,0.0,1.0
2023-12-22,1.57,1.63,1.55,1.63,2408,1.57,1.63,1.55,1.63,2408,0.0,1.0
2023-12-26,1.56,1.8,1.55,1.7,9621,1.56,1.8,1.55,1.7,9621,0.0,1.0
2023-12-27,1.58,1.7065,1.5,1.6,15485,1.58,1.7065,1.5,1.6,15485,0.0,1.0
2023-12-28,1.54,1.57,1.54,1.57,4474,1.54,1.57,1.54,1.57,4474,0.0,1.0
2023-12-29,1.59,1.59,1.54,1.55,7762,1.59,1.59,1.54,1.55,7762,0.0,1.0
2024-01-02,1.56,1.685,1.56,1.6185,4507,1.56,1.685,1.56,1.6185,4507,0.0,1.0
2024-01-03,1.39,1.6932,1.3,1.56,40927,1.39,1.6932,1.3,1.56,40927,0.0,1.0
2024-01-04,1.39,1.39,1.39,1.39,467,1.39,1.39,1.39,1.39,467,0.0,1.0
2024-01-05,1.39,1.39,1.39,1.39,95,1.39,1.39,1.39,1.39,95,0.0,1.0
2024-01-08,1.4167,1.4836,1.4121,1.4584,2618,1.4167,1.4836,1.4121,1.4584,2618,0.0,1.0
2024-01-09,1.4502,1.4502,1.42,1.44,1382,1.4502,1.4502,1.42,1.44,1382,0.0,1.0
2024-01-10,1.4502,1.4502,1.4502,1.4502,332,1.4502,1.4502,1.4502,1.4502,332,0.0,1.0
2024-01-11,1.47,1.47,1.47,1.47,128,1.47,1.47,1.47,1.47,128,0.0,1.0
2024-01-12,1.4503,1.4503,1.3466,1.3466,1600,1.4503,1.4503,1.3466,1.3466,1600,0.0,1.0
2024-01-16,1.3,1.4694,1.3,1.34,4664,1.3,1.4694,1.3,1.34,4664,0.0,1.0
2024-01-17,1.3,1.35,1.3,1.35,1256,1.3,1.35,1.3,1.35,1256,0.0,1.0
2024-01-18,1.32,1.32,1.32,1.32,287,1.32,1.32,1.32,1.32,287,0.0,1.0
2024-01-19,1.35,1.35,1.35,1.35,1249,1.35,1.35,1.35,1.35,1249,0.0,1.0
2024-01-22,1.25,1.3,1.25,1.3,2311,1.25,1.3,1.25,1.3,2311,0.0,1.0
2024-01-23,1.31,1.325,1.31,1.325,670,1.31,1.325,1.31,1.325,670,0.0,1.0
2024-01-24,1.35,1.365,1.34,1.3499,1505,1.35,1.365,1.34,1.3499,1505,0.0,1.0
2024-01-25,1.39,1.39,1.38,1.38,300,1.39,1.39,1.38,1.38,300,0.0,1.0
2024-01-26,1.39,1.39,1.38,1.38,530,1.39,1.39,1.38,1.38,530,0.0,1.0
2024-01-29,1.25,1.28,1.25,1.27,19037,1.25,1.28,1.25,1.27,19037,0.0,1.0
2024-01-30,1.25,1.25,1.25,1.25,89,1.25,1.25,1.25,1.25,89,0.0,1.0
2024-01-31,1.27,1.32,1.27,1.28,1391,1.27,1.32,1.27,1.28,1391,0.0,1.0
2024-02-01,1.2619,1.36,1.2619,1.36,928,1.2619,1.36,1.2619,1.36,928,0.0,1.0
2024-02-02,1.34,1.34,1.25,1.25,5111,1.34,1.34,1.25,1.25,5111,0.0,1.0
2024-02-05,1.35,1.4,1.35,1.4,3194,1.35,1.4,1.35,1.4,3194,0.0,1.0
2024-02-06,1.33,1.36,1.3,1.31,2971,1.33,1.36,1.3,1.31,2971,0.0,1.0
2024-02-07,1.34,1.38,1.34,1.38,659,1.34,1.38,1.34,1.38,659,0.0,1.0
2024-02-08,1.25,1.33,1.25,1.33,5053,1.25,1.33,1.25,1.33,5053,0.0,1.0
2024-02-09,1.3,1.3,1.2,1.2501,9003,1.3,1.3,1.2,1.2501,9003,0.0,1.0
2024-02-12,1.28,1.3,1.223,1.223,1735,1.28,1.3,1.223,1.223,1735,0.0,1.0
2024-02-13,1.15,1.325,1.15,1.28,9230,1.15,1.325,1.15,1.28,9230,0.0,1.0
2024-02-14,1.3,1.3,1.1607,1.1607,754,1.3,1.3,1.1607,1.1607,754,0.0,1.0
2024-02-15,1.3399,1.34,1.255,1.34,4050,1.3399,1.34,1.255,1.34,4050,0.0,1.0
2024-02-16,1.3,1.3,1.3,1.3,332,1.3,1.3,1.3,1.3,332,0.0,1.0
2024-02-20,1.3,1.3,1.3,1.3,252,1.3,1.3,1.3,1.3,252,0.0,1.0
2024-02-21,1.05,1.2823,1.0099,1.11,24795,1.05,1.2823,1.0099,1.11,24795,0.0,1.0
2024-02-22,1.1999,1.3,1.05,1.21,6607,1.1999,1.3,1.05,1.21,6607,0.0,1.0
2024-02-23,1.12,1.2,1.12,1.2,3735,1.12,1.2,1.12,1.2,3735,0.0,1.0
2024-02-26,1.17,1.18,1.0,1.1101,15204,1.17,1.18,1.0,1.1101,15204,0.0,1.0
2024-02-27,1.1762,1.1762,1.17,1.17,893,1.1762,1.1762,1.17,1.17,893,0.0,1.0
2024-02-28,1.1882,1.25,1.12,1.19,15285,1.1882,1.25,1.12,1.19,15285,0.0,1.0
2024-02-29,1.255,1.3,1.1192,1.19,25913,1.255,1.3,1.1192,1.19,25913,0.0,1.0
2024-03-01,1.22,1.28,1.13,1.13,2796,1.22,1.28,1.13,1.13,2796,0.0,1.0
2024-03-04,1.15,1.3,1.15,1.3,2738,1.15,1.3,1.15,1.3,2738,0.0,1.0
2024-03-05,1.27,1.27,1.15,1.2,6945,1.27,1.27,1.15,1.2,6945,0.0,1.0
2024-03-06,1.235,1.235,1.16,1.22,1426,1.235,1.235,1.16,1.22,1426,0.0,1.0
2024-03-07,1.2,1.25,1.15,1.15,2689,1.2,1.25,1.15,1.15,2689,0.0,1.0
2024-03-08,1.12,1.21,1.12,1.21,6520,1.12,1.21,1.12,1.21,6520,0.0,1.0
2024-03-11,1.12,1.17,1.12,1.17,8160,1.12,1.17,1.12,1.17,8160,0.0,1.0
2024-03-12,1.12,1.18,1.12,1.12,4189,1.12,1.18,1.12,1.12,4189,0.0,1.0
2024-03-13,1.1,1.15,1.1,1.1,15223,1.1,1.15,1.1,1.1,15223,0.0,1.0
2024-03-14,1.1,1.12,1.1,1.1,14915,1.1,1.12,1.1,1.1,14915,0.0,1.0
2024-03-15,1.15,1.19,1.1001,1.1385,4783,1.15,1.19,1.1001,1.1385,4783,0.0,1.0
2024-03-18,1.12,1.1656,1.1,1.1656,2736,1.12,1.1656,1.1,1.1656,2736,0.0,1.0
2024-03-19,1.1,1.1945,1.1,1.155,13929,1.1,1.1945,1.1,1.155,13929,0.0,1.0
2024-03-20,1.1,1.11,1.1,1.11,2143,1.1,1.11,1.1,1.11,2143,0.0,1.0
2024-03-21,1.19,1.19,1.1,1.16,19385,1.19,1.19,1.1,1.16,19385,0.0,1.0
2024-03-22,1.1,1.1,1.0799,1.1,12727,1.1,1.1,1.0799,1.1,12727,0.0,1.0
2024-03-25,1.08,1.0952,1.08,1.08,4250,1.08,1.0952,1.08,1.08,4250,0.0,1.0
2024-03-26,1.04,1.05,1.03,1.04,12219,1.04,1.05,1.03,1.04,12219,0.0,1.0
2024-03-27,1.16,1.16,1.02,1.02,27166,1.16,1.16,1.02,1.02,27166,0.0,1.0
2024-03-28,1.2,1.2927,1.16,1.16,33056,1.2,1.2927,1.16,1.16,33056,0.0,1.0
2024-04-01,1.1,1.2,1.1,1.2,3230,1.1,1.2,1.1,1.2,3230,0.0,1.0
2024-04-02,1.12,1.1999,1.1101,1.13,8750,1.12,1.1999,1.1101,1.13,8750,0.0,1.0
2024-04-03,1.12,1.12,1.12,1.12,49,1.12,1.12,1.12,1.12,49,0.0,1.0
2024-04-04,1.22,1.2286,1.03,1.03,48399,1.22,1.2286,1.03,1.03,48399,0.0,1.0
2024-04-05,1.08,1.145,1.08,1.145,6369,1.08,1.145,1.08,1.145,6369,0.0,1.0
2024-04-08,1.14,1.16,1.03,1.1,28145,1.14,1.16,1.03,1.1,28145,0.0,1.0
2024-04-09,1.05,1.11,1.05,1.09,3081,1.05,1.11,1.05,1.09,3081,0.0,1.0
2024-04-10,1.17,1.17,1.05,1.05,3784,1.17,1.17,1.05,1.05,3784,0.0,1.0
2024-04-11,1.105,1.16,1.09,1.16,973,1.105,1.16,1.09,1.16,973,0.0,1.0
2024-04-12,1.12,1.12,1.12,1.12,258,1.12,1.12,1.12,1.12,258,0.0,1.0
2024-04-15,1.12,1.12,1.12,1.12,62,1.12,1.12,1.12,1.12,62,0.0,1.0
2024-04-16,1.12,1.12,1.12,1.12,76,1.12,1.12,1.12,1.12,76,0.0,1.0
2024-04-17,1.1,1.1,1.09,1.09,2271,1.1,1.1,1.09,1.09,2271,0.0,1.0
2024-04-18,1.03,1.03,1.03,1.03,1340,1.03,1.03,1.03,1.03,1340,0.0,1.0
2024-04-19,1.08,1.09,1.04,1.04,1333,1.08,1.09,1.04,1.04,1333,0.0,1.0
2024-04-22,1.081,1.081,1.081,1.081,2541,1.081,1.081,1.081,1.081,2541,0.0,1.0
2024-04-23,1.03,1.03,1.03,1.03,458,1.03,1.03,1.03,1.03,458,0.0,1.0
2024-04-24,1.03,1.03,1.03,1.03,4214,1.03,1.03,1.03,1.03,4214,0.0,1.0
2024-04-25,1.82,2.19,1.37,1.72,44085325,1.82,2.19,1.37,1.72,44085325,0.0,1.0
2024-04-26,1.41,1.69,1.41,1.68,1119584,1.41,1.69,1.41,1.68,1119584,0.0,1.0
2024-04-29,1.57,1.72,1.4,1.4,512718,1.57,1.72,1.4,1.4,512718,0.0,1.0
2024-04-30,1.6,1.7,1.45,1.46,203956,1.6,1.7,1.45,1.46,203956,0.0,1.0
2024-05-01,1.93,1.93,1.5801,1.61,217198,1.93,1.93,1.5801,1.61,217198,0.0,1.0
2024-05-02,1.76,1.92,1.67,1.92,184380,1.76,1.92,1.67,1.92,184380,0.0,1.0
2024-05-03,1.78,1.9,1.75,1.7815,73560,1.78,1.9,1.75,1.7815,73560,0.0,1.0
2024-05-06,1.78,1.9,1.77,1.78,59039,1.78,1.9,1.77,1.78,59039,0.0,1.0
2024-05-07,1.89,1.98,1.74,1.75,103818,1.89,1.98,1.74,1.75,103818,0.0,1.0
2024-05-08,1.97,1.97,1.77,1.78,90502,1.97,1.97,1.77,1.78,90502,0.0,1.0
2024-05-09,2.0,2.02,1.8534,1.96,56171,2.0,2.02,1.8534,1.96,56171,0.0,1.0
2024-05-10,1.87,1.99,1.81,1.9585,111251,1.87,1.99,1.81,1.9585,111251,0.0,1.0
2024-05-13,1.86,1.94,1.8,1.87,88253,1.86,1.94,1.8,1.87,88253,0.0,1.0
2024-05-14,1.87,1.92,1.7901,1.88,26796,1.87,1.92,1.7901,1.88,26796,0.0,1.0
2024-05-15,1.91,1.91,1.7974,1.85,32513,1.91,1.91,1.7974,1.85,32513,0.0,1.0
2024-05-16,1.78,1.89,1.78,1.89,28495,1.78,1.89,1.78,1.89,28495,0.0,1.0
2024-05-17,1.64,1.8132,1.62,1.78,49961,1.64,1.8132,1.62,1.78,49961,0.0,1.0
2024-05-20,1.56,1.69,1.55,1.6,21948,1.56,1.69,1.55,1.6,21948,0.0,1.0
2024-05-21,1.5,1.5598,1.48,1.53,31993,1.5,1.5598,1.48,1.53,31993,0.0,1.0
2024-05-22,1.59,1.61,1.5,1.5,14092,1.59,1.61,1.5,1.5,14092,0.0,1.0
2024-05-23,1.53,1.6908,1.53,1.6,19175,1.53,1.6908,1.53,1.6,19175,0.0,1.0
2024-05-24,1.53,1.6542,1.53,1.56,6728,1.53,1.6542,1.53,1.56,6728,0.0,1.0
2024-05-28,1.63,1.63,1.5,1.51,9540,1.63,1.63,1.5,1.51,9540,0.0,1.0
2024-05-29,1.64,1.695,1.53,1.6001,15779,1.64,1.695,1.53,1.6001,15779,0.0,1.0
2024-05-30,1.64,1.68,1.6,1.64,10417,1.64,1.68,1.6,1.64,10417,0.0,1.0
2024-05-31,1.69,1.72,1.582,1.65,8546,1.69,1.72,1.582,1.65,8546,0.0,1.0
2024-06-03,1.63,1.7,1.541,1.7,6357,1.63,1.7,1.541,1.7,6357,0.0,1.0
2024-06-04,1.5,1.61,1.5,1.61,11127,1.5,1.61,1.5,1.61,11127,0.0,1.0
2024-06-05,1.5528,1.5528,1.44,1.54,9911,1.5528,1.5528,1.44,1.54,9911,0.0,1.0
2024-06-06,1.5,1.53,1.5,1.5101,5390,1.5,1.53,1.5,1.5101,5390,0.0,1.0
2024-06-07,1.46,1.51,1.45,1.51,15940,1.46,1.51,1.45,1.51,15940,0.0,1.0
2024-06-10,1.82,1.88,1.46,1.46,69931,1.82,1.88,1.46,1.46,69931,0.0,1.0
2024-06-11,1.97,1.97,1.7603,1.78,38648,1.97,1.97,1.7603,1.78,38648,0.0,1.0
2024-06-12,2.28,2.3,1.91,1.97,161720,2.28,2.3,1.91,1.97,161720,0.0,1.0
2024-06-13,2.19,2.37,2.11,2.32,22753,2.19,2.37,2.11,2.32,22753,0.0,1.0
2024-06-14,3.03,3.1,2.13,2.16,247305,3.03,3.1,2.13,2.16,247305,0.0,1.0
2024-06-17,2.95,3.585,2.68,3.13,222528,2.95,3.585,2.68,3.13,222528,0.0,1.0
2024-06-18,2.57,3.0871,2.47,2.92,70611,2.57,3.0871,2.47,2.92,70611,0.0,1.0
2024-06-20,2.53,2.713,2.3584,2.49,14084,2.53,2.713,2.3584,2.49,14084,0.0,1.0
2024-06-21,3.03,3.09,2.52,2.52,103586,3.03,3.09,2.52,2.52,103586,0.0,1.0
2024-06-24,3.11,3.19,2.98,3.06,58693,3.11,3.19,2.98,3.06,58693,0.0,1.0
2024-06-25,3.26,3.33,3.12,3.22,26305,3.26,3.33,3.12,3.22,26305,0.0,1.0
2024-06-26,3.7,3.74,3.28,3.3,90381,3.7,3.74,3.28,3.3,90381,0.0,1.0
2024-06-27,4.04,4.2844,3.7,3.7,135647,4.04,4.2844,3.7,3.7,135647,0.0,1.0
2024-06-28,3.66,4.07,3.3501,4.07,116904,3.66,4.07,3.3501,4.07,116904,0.0,1.0
2024-07-01,3.62,3.82,3.3,3.3,42926,3.62,3.82,3.3,3.3,42926,0.0,1.0
2024-07-02,3.56,3.82,3.3638,3.59,20231,3.56,3.82,3.3638,3.59,20231,0.0,1.0
2024-07-03,3.46,3.64,3.3615,3.57,13589,3.46,3.64,3.3615,3.57,13589,0.0,1.0
2024-07-05,3.42,3.6399,3.3,3.3,12048,3.42,3.6399,3.3,3.3,12048,0.0,1.0
2024-07-08,3.69,3.84,3.31,3.31,38145,3.69,3.84,3.31,3.31,38145,0.0,1.0
2024-07-09,4.24,4.29,3.69,3.69,54915,4.24,4.29,3.69,3.69,54915,0.0,1.0
2024-07-10,3.84,4.61,3.5712,4.3,137695,3.84,4.61,3.5712,4.3,137695,0.0,1.0
2024-07-11,3.74,4.0291,3.62,3.89,41952,3.74,4.0291,3.62,3.89,41952,0.0,1.0
2024-07-12,4.37,4.37,3.53,3.67,36448,4.37,4.37,3.53,3.67,36448,0.0,1.0
2024-07-15,4.22,4.48,4.0,4.47,44147,4.22,4.48,4.0,4.47,44147,0.0,1.0
2024-07-16,3.87,4.18,3.7501,4.14,58252,3.87,4.18,3.7501,4.14,58252,0.0,1.0
2024-07-17,3.92,4.06,3.78,3.83,6147,3.92,4.06,3.78,3.83,6147,0.0,1.0
2024-07-18,3.9,4.04,3.77,3.79,30644,3.9,4.04,3.77,3.79,30644,0.0,1.0
2024-07-19,4.04,4.07,3.875,3.9,11538,4.04,4.07,3.875,3.9,11538,0.0,1.0
2024-07-22,3.92,4.08,3.7801,4.04,16306,3.92,4.08,3.7801,4.04,16306,0.0,1.0
2024-07-23,3.73,3.91,3.65,3.91,13956,3.73,3.91,3.65,3.91,13956,0.0,1.0
2024-07-24,3.52,3.8,3.5,3.72,37018,3.52,3.8,3.5,3.72,37018,0.0,1.0
2024-07-25,3.5,3.87,3.5,3.52,15349,3.5,3.87,3.5,3.52,15349,0.0,1.0
2024-07-26,3.35,3.65,3.3023,3.53,29108,3.35,3.65,3.3023,3.53,29108,0.0,1.0
2024-07-29,3.4,3.6,3.35,3.35,42408,3.4,3.6,3.35,3.35,42408,0.0,1.0
2024-07-30,3.78,4.02,3.5,3.5,31984,3.78,4.02,3.5,3.5,31984,0.0,1.0
2024-07-31,3.91,3.97,3.78,3.78,9689,3.91,3.97,3.78,3.78,9689,0.0,1.0
2024-08-01,3.8,3.9386,3.75,3.8,3448,3.8,3.9386,3.75,3.8,3448,0.0,1.0
2024-08-02,3.51,3.8,3.37,3.75,44354,3.51,3.8,3.37,3.75,44354,0.0,1.0
2024-08-05,3.58,3.6,3.3,3.51,22561,3.58,3.6,3.3,3.51,22561,0.0,1.0
2024-08-06,3.575,3.83,3.48,3.48,8408,3.575,3.83,3.48,3.48,8408,0.0,1.0
2024-08-07,3.55,3.64,3.55,3.6399,7237,3.55,3.64,3.55,3.6399,7237,0.0,1.0
2024-08-08,3.31,3.58,3.3,3.54,21535,3.31,3.58,3.3,3.54,21535,0.0,1.0
2024-08-09,3.3,3.46,3.3,3.3024,4414,3.3,3.46,3.3,3.3024,4414,0.0,1.0
2024-08-12,3.3041,3.375,3.3,3.33,23132,3.3041,3.375,3.3,3.33,23132,0.0,1.0
2024-08-13,3.3,3.33,3.3,3.3,2640,3.3,3.33,3.3,3.3,2640,0.0,1.0
2024-08-14,3.79,3.8629,3.3,3.3,17112,3.79,3.8629,3.3,3.3,17112,0.0,1.0
2024-08-15,3.35,3.6,3.24,3.6,69536,3.35,3.6,3.24,3.6,69536,0.0,1.0
2024-08-16,3.48,3.5,3.35,3.35,4821,3.48,3.5,3.35,3.35,4821,0.0,1.0
2024-08-19,3.43,3.7001,3.4,3.5,28131,3.43,3.7001,3.4,3.5,28131,0.0,1.0
2024-08-20,3.3539,3.45,3.32,3.45,4894,3.3539,3.45,3.32,3.45,4894,0.0,1.0
2024-08-21,3.4,3.47,3.35,3.47,4360,3.4,3.47,3.35,3.47,4360,0.0,1.0
2024-08-22,3.45,3.45,3.422,3.422,3036,3.45,3.45,3.422,3.422,3036,0.0,1.0
2024-08-23,3.4223,3.47,3.3501,3.39,6458,3.4223,3.47,3.3501,3.39,6458,0.0,1.0
2024-08-26,3.415,3.45,3.35,3.3848,8692,3.415,3.45,3.35,3.3848,8692,0.0,1.0
2024-08-27,3.31,3.45,3.31,3.45,2424,3.31,3.45,3.31,3.45,2424,0.0,1.0
2024-08-28,3.34,3.4,3.32,3.4,4745,3.34,3.4,3.32,3.4,4745,0.0,1.0
2024-08-29,3.55,3.56,3.34,3.34,12034,3.55,3.56,3.34,3.34,12034,0.0,1.0
2024-08-30,3.6,3.65,3.45,3.64,6585,3.6,3.65,3.45,3.64,6585,0.0,1.0
2024-09-03,3.52,3.9811,3.4611,3.59,24596,3.52,3.9811,3.4611,3.59,24596,0.0,1.0
2024-09-04,3.64,3.64,3.4,3.61,10537,3.64,3.64,3.4,3.61,10537,0.0,1.0
2024-09-05,3.42,3.515,3.42,3.42,2616,3.42,3.515,3.42,3.42,2616,0.0,1.0
2024-09-06,3.43,3.45,3.31,3.4,8666,3.43,3.45,3.31,3.4,8666,0.0,1.0
2024-09-09,3.44,3.44,3.3,3.33,7883,3.44,3.44,3.3,3.33,7883,0.0,1.0
2024-09-10,3.41,3.58,3.32,3.32,8602,3.41,3.58,3.32,3.32,8602,0.0,1.0
2024-09-11,3.314,3.52,3.29,3.42,32070,3.314,3.52,3.29,3.42,32070,0.0,1.0
2024-09-12,3.25,3.387,2.89,3.31,51197,3.25,3.387,2.89,3.31,51197,0.0,1.0
2024-09-13,3.05,3.3,3.05,3.15,19497,3.05,3.3,3.05,3.15,19497,0.0,1.0
2024-09-16,3.01,3.1623,2.95,3.0,7827,3.01,3.1623,2.95,3.0,7827,0.0,1.0
2024-09-17,3.05,3.18,3.05,3.05,7556,3.05,3.18,3.05,3.05,7556,0.0,1.0
2024-09-18,2.92,3.3052,2.92,3.0646,25178,2.92,3.3052,2.92,3.0646,25178,0.0,1.0
2024-09-19,2.99,3.01,2.86,3.0,7312,2.99,3.01,2.86,3.0,7312,0.0,1.0
2024-09-20,2.99,2.99,2.65,2.8717,30468,2.99,2.99,2.65,2.8717,30468,0.0,1.0
2024-09-23,2.79,2.915,2.67,2.91,6024,2.79,2.915,2.67,2.91,6024,0.0,1.0
2024-09-24,2.71,2.84,2.7,2.7,3406,2.71,2.84,2.7,2.7,3406,0.0,1.0
2024-09-25,2.64,2.9657,2.64,2.66,4997,2.64,2.9657,2.64,2.66,4997,0.0,1.0
2024-09-26,2.68,2.76,2.5206,2.63,5515,2.68,2.76,2.5206,2.63,5515,0.0,1.0
2024-09-27,2.84,2.918,2.65,2.65,11835,2.84,2.918,2.65,2.65,11835,0.0,1.0
2024-09-30,2.91,2.9155,2.85,2.9149,2161,2.91,2.9155,2.85,2.9149,2161,0.0,1.0
2024-10-01,2.7128,2.9914,2.7,2.9,24448,2.7128,2.9914,2.7,2.9,24448,0.0,1.0
2024-10-02,2.67,2.85,2.595,2.7,10169,2.67,2.85,2.595,2.7,10169,0.0,1.0
2024-10-03,2.64,2.84,2.52,2.52,48389,2.64,2.84,2.52,2.52,48389,0.0,1.0
2024-10-04,3.0,3.01,2.65,2.66,58933,3.0,3.01,2.65,2.66,58933,0.0,1.0
2024-10-07,2.94,3.12,2.86,2.95,37455,2.94,3.12,2.86,2.95,37455,0.0,1.0
2024-10-08,2.89,2.99,2.75,2.9,40401,2.89,2.99,2.75,2.9,40401,0.0,1.0
2024-10-09,2.69,2.9669,2.58,2.81,27016,2.69,2.9669,2.58,2.81,27016,0.0,1.0
2024-10-10,2.7,2.925,2.54,2.8,38912,2.7,2.925,2.54,2.8,38912,0.0,1.0
2024-10-11,2.57,2.8683,2.56,2.78,32705,2.57,2.8683,2.56,2.78,32705,0.0,1.0
2024-10-14,2.61,2.8435,2.55,2.55,11701,2.61,2.8435,2.55,2.55,11701,0.0,1.0
2024-10-15,2.73,2.7656,2.65,2.7656,6968,2.73,2.7656,2.65,2.7656,6968,0.0,1.0
2024-10-16,2.69,2.75,2.6,2.75,18497,2.69,2.75,2.6,2.75,18497,0.0,1.0
2024-10-17,2.63,2.73,2.63,2.73,7618,2.63,2.73,2.63,2.73,7618,0.0,1.0
2024-10-18,2.64,2.72,2.6,2.72,10500,2.64,2.72,2.6,2.72,10500,0.0,1.0
2024-10-21,2.38,2.64,2.31,2.62,6015,2.38,2.64,2.31,2.62,6015,0.0,1.0
2024-10-22,2.4,2.4925,2.3601,2.4437,3893,2.4,2.4925,2.3601,2.4437,3893,0.0,1.0
2024-10-23,2.4961,2.61,2.41,2.4205,2401,2.4961,2.61,2.41,2.4205,2401,0.0,1.0
2024-10-24,2.44,2.5342,2.36,2.5001,12864,2.44,2.5342,2.36,2.5001,12864,0.0,1.0
2024-10-25,2.05,2.534,1.81,2.45,53655,2.05,2.534,1.81,2.45,53655,0.0,1.0
2024-10-28,2.03,2.16,1.9801,2.1,10296,2.03,2.16,1.9801,2.1,10296,0.0,1.0
2024-10-29,2.19,2.205,2.045,2.05,6395,2.19,2.205,2.045,2.05,6395,0.0,1.0
2024-10-30,2.5,2.61,2.12,2.12,43124,2.5,2.61,2.12,2.12,43124,0.0,1.0
2024-10-31,2.46,2.55,2.38,2.38,13077,2.46,2.55,2.38,2.38,13077,0.0,1.0
2024-11-01,2.53,2.6707,2.4,2.42,45435,2.53,2.6707,2.4,2.42,45435,0.0,1.0
2024-11-04,2.49,2.6656,2.4154,2.54,11773,2.49,2.6656,2.4154,2.54,11773,0.0,1.0
2024-11-05,2.61,2.611,2.4429,2.52,5896,2.61,2.611,2.4429,2.52,5896,0.0,1.0
2024-11-06,2.58,2.6,2.4293,2.54,12428,2.58,2.6,2.4293,2.54,12428,0.0,1.0
2024-11-07,2.45,2.57,2.45,2.57,999,2.45,2.57,2.45,2.57,999,0.0,1.0
2024-11-08,2.6,2.71,2.6,2.6,8735,2.6,2.71,2.6,2.6,8735,0.0,1.0
2024-11-11,2.54,2.7,2.4601,2.67,9865,2.54,2.7,2.4601,2.67,9865,0.0,1.0
2024-11-12,2.67,2.74,2.5,2.5,8833,2.67,2.74,2.5,2.5,8833,0.0,1.0
2024-11-13,2.9,2.9877,2.74,2.74,4576,2.9,2.9877,2.74,2.74,4576,0.0,1.0
2024-11-14,2.99,2.9999,2.925,2.99,3438,2.99,2.9999,2.925,2.99,3438,0.0,1.0
2024-11-15,3.0,3.0,2.7429,2.8629,7391,3.0,3.0,2.7429,2.8629,7391,0.0,1.0
2024-11-18,3.0,3.0,2.79,2.99,24217,3.0,3.0,2.79,2.99,24217,0.0,1.0
2024-11-19,2.78,3.0,2.75,2.91,10622,2.78,3.0,2.75,2.91,10622,0.0,1.0
2024-11-20,2.95,3.1,2.6,2.78,54130,2.95,3.1,2.6,2.78,54130,0.0,1.0
2024-11-21,2.7,2.9431,2.62,2.85,32944,2.7,2.9431,2.62,2.85,32944,0.0,1.0
2024-11-22,2.85,2.89,2.67,2.67,7117,2.85,2.89,2.67,2.67,7117,0.0,1.0
2024-11-25,2.87,3.05,2.85,2.85,9467,2.87,3.05,2.85,2.85,9467,0.0,1.0
2024-11-26,2.9,3.04,2.85,3.04,6600,2.9,3.04,2.85,3.04,6600,0.0,1.0
2024-11-27,2.94,3.0521,2.9,2.99,7411,2.94,3.0521,2.9,2.99,7411,0.0,1.0
2024-11-29,2.94,2.94,2.94,2.94,196,2.94,2.94,2.94,2.94,196,0.0,1.0
2024-12-02,2.99,2.9947,2.9113,2.9947,971,2.99,2.9947,2.9113,2.9947,971,0.0,1.0
2024-12-03,2.93,2.94,2.91,2.92,1179,2.93,2.94,2.91,2.92,1179,0.0,1.0
2024-12-04,2.86,3.07,2.86,3.07,4120,2.86,3.07,2.86,3.07,4120,0.0,1.0
2024-12-05,2.85,3.035,2.84,2.9,6483,2.85,3.035,2.84,2.9,6483,0.0,1.0
2024-12-06,2.85,3.05,2.85,2.85,3061,2.85,3.05,2.85,2.85,3061,0.0,1.0
2024-12-09,2.97,3.0,2.84,3.0,8146,2.97,3.0,2.84,3.0,8146,0.0,1.0
2024-12-10,2.91,2.91,2.891,2.891,1789,2.91,2.91,2.891,2.891,1789,0.0,1.0
2024-12-11,2.91,2.99,2.86,2.86,1883,2.91,2.99,2.86,2.86,1883,0.0,1.0
2024-12-12,2.91,3.02,2.91,2.91,4912,2.91,3.02,2.91,2.91,4912,0.0,1.0
2024-12-13,2.65,3.000024,2.65,2.91,15817,2.65,3.000024,2.65,2.91,15817,0.0,1.0
2024-12-16,2.28,2.66,2.27,2.66,6716,2.28,2.66,2.27,2.66,6716,0.0,1.0
2024-12-17,2.36,2.4555,2.35,2.445,3885,2.36,2.4555,2.35,2.445,3885,0.0,1.0
2024-12-18,2.56,2.56,2.1,2.26,9948,2.56,2.56,2.1,2.26,9948,0.0,1.0
2024-12-19,2.54,2.55,2.34,2.55,7155,2.54,2.55,2.34,2.55,7155,0.0,1.0
2024-12-20,2.52,2.8749,2.355,2.46,35197,2.52,2.8749,2.355,2.46,35197,0.0,1.0
2024-12-23,2.4,2.48,2.27,2.27,5284,2.4,2.48,2.27,2.27,5284,0.0,1.0
2024-12-24,2.61,2.61,2.34,2.34,4116,2.61,2.61,2.34,2.34,4116,0.0,1.0
2024-12-26,2.418,2.6,2.418,2.57,1142,2.418,2.6,2.418,2.57,1142,0.0,1.0
2024-12-27,2.74,2.74,2.42,2.42,4604,2.74,2.74,2.42,2.42,4604,0.0,1.0
2024-12-30,2.74,3.0,2.74,2.77,10939,2.74,3.0,2.74,2.77,10939,0.0,1.0
2024-12-31,2.94,2.9785,2.57,2.97,5330,2.94,2.9785,2.57,2.97,5330,0.0,1.0
2025-01-02,2.48,2.84,2.48,2.8,1709,2.48,2.84,2.48,2.8,1709,0.0,1.0
2025-01-03,2.5925,2.6,2.5,2.6,2085,2.5925,2.6,2.5,2.6,2085,0.0,1.0
2025-01-06,2.83,2.83,2.56,2.56,9573,2.83,2.83,2.56,2.56,9573,0.0,1.0
2025-01-07,2.7001,2.835,2.615,2.835,18596,2.7001,2.835,2.615,2.835,18596,0.0,1.0
2025-01-08,2.57,2.695,2.57,2.615,2485,2.57,2.695,2.57,2.615,2485,0.0,1.0
2025-01-10,2.61,2.61,2.17,2.6099,12238,2.61,2.61,2.17,2.6099,12238,0.0,1.0
2025-01-13,2.7244,2.73,2.45,2.46,10561,2.7244,2.73,2.45,2.46,10561,0.0,1.0
2025-01-14,2.74,2.81,2.65,2.69,13210,2.74,2.81,2.65,2.69,13210,0.0,1.0
2025-01-15,2.675,2.73,2.63,2.63,2159,2.675,2.73,2.63,2.63,2159,0.0,1.0
2025-01-16,2.51,2.63,2.51,2.6205,5075,2.51,2.63,2.51,2.6205,5075,0.0,1.0
2025-01-17,2.7915,2.7915,2.54,2.54,5144,2.7915,2.7915,2.54,2.54,5144,0.0,1.0
2025-01-21,2.91,2.95,2.74,2.82,13182,2.91,2.95,2.74,2.82,13182,0.0,1.0
2025-01-22,3.45,3.95,2.9999,3.0,36883,3.45,3.95,2.9999,3.0,36883,0.0,1.0
2025-01-23,3.73,3.83,3.585,3.585,15723,3.73,3.83,3.585,3.585,15723,0.0,1.0
2025-01-24,3.83,3.83,3.5,3.8,2562,3.83,3.83,3.5,3.8,2562,0.0,1.0
2025-01-27,3.65,3.6901,3.53,3.6901,4820,3.65,3.6901,3.53,3.6901,4820,0.0,1.0
2025-01-28,3.48,3.7,3.48,3.7,1671,3.48,3.7,3.48,3.7,1671,0.0,1.0
2025-01-29,3.53,3.791,3.48,3.49,1403,3.53,3.791,3.48,3.49,1403,0.0,1.0
2025-01-30,3.76,3.89,3.66,3.66,17333,3.76,3.89,3.66,3.66,17333,0.0,1.0
2025-01-31,3.76,3.8897,3.76,3.87,7474,3.76,3.8897,3.76,3.87,7474,0.0,1.0
2025-02-03,3.71,3.79,3.5001,3.76,2472,3.71,3.79,3.5001,3.76,2472,0.0,1.0
2025-02-04,3.36,3.6668,3.35,3.66,9197,3.36,3.6668,3.35,3.66,9197,0.0,1.0
2025-02-05,3.4,3.55,3.36,3.36,7045,3.4,3.55,3.36,3.36,7045,0.0,1.0
2025-02-06,3.45,3.55,3.35,3.55,4908,3.45,3.55,3.35,3.55,4908,0.0,1.0
2025-02-07,3.33,3.45,3.33,3.4406,5171,3.33,3.45,3.33,3.4406,5171,0.0,1.0
2025-02-10,3.38,3.4,3.26,3.35,9687,3.38,3.4,3.26,3.35,9687,0.0,1.0
2025-02-11,3.6,3.6026,3.42,3.44,2045,3.6,3.6026,3.42,3.44,2045,0.0,1.0
2025-02-12,3.48,3.6,3.47,3.59,3122,3.48,3.6,3.47,3.59,3122,0.0,1.0
2025-02-13,3.52,3.59,3.4421,3.48,25045,3.52,3.59,3.4421,3.48,25045,0.0,1.0
2025-02-14,3.795,3.8666,3.45,3.6,14882,3.795,3.8666,3.45,3.6,14882,0.0,1.0
2025-02-18,3.845,3.9,3.79,3.89,14539,3.845,3.9,3.79,3.89,14539,0.0,1.0
2025-02-19,4.54,4.6,3.8,3.8,52858,4.54,4.6,3.8,3.8,52858,0.0,1.0
2025-02-20,4.41,4.6,4.41,4.59,19955,4.41,4.6,4.41,4.59,19955,0.0,1.0
2025-02-21,4.42,4.44,4.2,4.41,11962,4.42,4.44,4.2,4.41,11962,0.0,1.0
2025-02-24,4.18,4.6,4.05,4.6,57624,4.18,4.6,4.05,4.6,57624,0.0,1.0
2025-02-25,4.0401,4.44,4.04,4.44,8904,4.0401,4.44,4.04,4.44,8904,0.0,1.0
2025-02-26,4.0,4.35,3.98,4.04,34652,4.0,4.35,3.98,4.04,34652,0.0,1.0
2025-02-27,3.88,3.88,3.68,3.71,6183,3.88,3.88,3.68,3.71,6183,0.0,1.0
2025-02-28,3.8044,3.8044,3.8044,3.8044,1797,3.8044,3.8044,3.8044,3.8044,1797,0.0,1.0
2025-03-03,3.63,3.9829,3.63,3.65,2660,3.63,3.9829,3.63,3.65,2660,0.0,1.0
2025-03-04,3.5228,3.5852,3.25,3.51,4471,3.5228,3.5852,3.25,3.51,4471,0.0,1.0
2025-03-05,3.52,3.77,3.4518,3.6,2930,3.52,3.77,3.4518,3.6,2930,0.0,1.0
2025-03-06,3.83,3.9,3.37,3.37,17206,3.83,3.9,3.37,3.37,17206,0.0,1.0
2025-03-07,3.6,3.78,3.3501,3.64,6304,3.6,3.78,3.3501,3.64,6304,0.0,1.0
2025-03-10,3.56,3.7,3.55,3.64,9059,3.56,3.7,3.55,3.64,9059,0.0,1.0
2025-03-11,3.51,3.56,3.51,3.56,1607,3.51,3.56,3.51,3.56,1607,0.0,1.0
2025-03-12,3.46,3.69,3.4143,3.45,6866,3.46,3.69,3.4143,3.45,6866,0.0,1.0
2025-03-13,3.54,3.57,3.4,3.57,4470,3.54,3.57,3.4,3.57,4470,0.0,1.0
2025-03-14,3.1499,3.5,2.88,3.39,14940,3.1499,3.5,2.88,3.39,14940,0.0,1.0
2025-03-17,3.18,3.44,3.13,3.27,49705,3.18,3.44,3.13,3.27,49705,0.0,1.0
2025-03-18,3.62,3.9,3.04,3.04,76874,3.62,3.9,3.04,3.04,76874,0.0,1.0
2025-03-19,3.48,3.735,3.34,3.735,11755,3.48,3.735,3.34,3.735,11755,0.0,1.0
2025-03-20,3.47,3.48,3.22,3.48,6599,3.47,3.48,3.22,3.48,6599,0.0,1.0
2025-03-21,3.48,3.5482,3.27,3.27,10616,3.48,3.5482,3.27,3.27,10616,0.0,1.0
2025-03-24,3.62,3.8,3.2806,3.5,42555,3.62,3.8,3.2806,3.5,42555,0.0,1.0
2025-03-25,3.6,3.6,3.43,3.43,6679,3.6,3.6,3.43,3.43,6679,0.0,1.0
2025-03-26,3.32,3.59,3.32,3.48,9764,3.32,3.59,3.32,3.48,9764,0.0,1.0
2025-03-27,3.41,3.465,3.07,3.36,7598,3.41,3.465,3.07,3.36,7598,0.0,1.0
2025-03-28,3.06,3.21,3.05,3.21,10764,3.06,3.21,3.05,3.21,10764,0.0,1.0
2025-03-31,3.05,3.35,3.0271,3.0271,4134,3.05,3.35,3.0271,3.0271,4134,0.0,1.0
2025-04-01,3.0129,3.0717,2.818,3.0717,5036,3.0129,3.0717,2.818,3.0717,5036,0.0,1.0
2025-04-02,2.99,3.4445,2.95,3.06,8659,2.99,3.4445,2.95,3.06,8659,0.0,1.0
2025-04-03,2.77,3.28,2.63,2.84,3165,2.77,3.28,2.63,2.84,3165,0.0,1.0
2025-04-04,2.9,3.1191,2.62,2.62,12147,2.9,3.1191,2.62,2.62,12147,0.0,1.0
2025-04-07,2.75,2.9,2.735,2.885,1997,2.75,2.9,2.735,2.885,1997,0.0,1.0
2025-04-08,2.71,2.9566,2.68,2.766,8260,2.71,2.9566,2.68,2.766,8260,0.0,1.0
2025-04-09,2.77,2.905,2.632,2.905,2042,2.77,2.905,2.632,2.905,2042,0.0,1.0
2025-04-10,2.64,2.64,2.64,2.64,1293,2.64,2.64,2.64,2.64,1293,0.0,1.0
2025-04-11,2.35,2.83,2.0,2.76,41291,2.35,2.83,2.0,2.76,41291,0.0,1.0
2025-04-14,2.545,2.63,2.4,2.4,3592,2.545,2.63,2.4,2.4,3592,0.0,1.0
2025-04-15,2.42,2.6,2.41,2.6,3640,2.42,2.6,2.41,2.6,3640,0.0,1.0
2025-04-16,2.42,2.52,2.42,2.5199,3506,2.42,2.52,2.42,2.5199,3506,0.0,1.0
2025-04-17,2.4,2.42,2.3,2.35,2352,2.4,2.42,2.3,2.35,2352,0.0,1.0
2025-04-21,2.33,2.46,2.25,2.46,1548,2.33,2.46,2.25,2.46,1548,0.0,1.0
2025-04-22,2.4978,2.52,2.44,2.44,4094,2.4978,2.52,2.44,2.44,4094,0.0,1.0
2025-04-23,2.395,2.4899,2.33,2.33,5129,2.395,2.4899,2.33,2.33,5129,0.0,1.0
2025-04-24,2.3672,2.395,2.3672,2.395,343,2.3672,2.395,2.3672,2.395,343,0.0,1.0
2025-04-25,2.76,2.77,2.4883,2.4883,6689,2.76,2.77,2.4883,2.4883,6689,0.0,1.0
2025-04-28,2.75,2.78,2.7,2.74,9755,2.75,2.78,2.7,2.74,9755,0.0,1.0
2025-04-29,2.76,2.76,2.5137,2.5137,9314,2.76,2.76,2.5137,2.5137,9314,0.0,1.0
2025-04-30,2.7,2.7,2.7,2.7,1834,2.7,2.7,2.7,2.7,1834,0.0,1.0
2025-05-01,2.98,3.0353,2.82,2.945,9756,2.98,3.0353,2.82,2.945,9756,0.0,1.0
2025-05-02,2.641,2.9525,2.641,2.7201,5614,2.641,2.9525,2.641,2.7201,5614,0.0,1.0
2025-05-05,2.97,2.97,2.86,2.86,5981,2.97,2.97,2.86,2.86,5981,0.0,1.0
2025-05-06,2.5,2.93,2.5,2.6,13206,2.5,2.93,2.5,2.6,13206,0.0,1.0
2025-05-07,2.5,2.5,2.3,2.4935,11870,2.5,2.5,2.3,2.4935,11870,0.0,1.0
2025-05-08,2.504,2.69,2.49,2.49,2768,2.504,2.69,2.49,2.49,2768,0.0,1.0
2025-05-09,2.55,2.55,2.5,2.5164,3097,2.55,2.55,2.5,2.5164,3097,0.0,1.0
2025-05-12,2.64,2.75,2.47,2.53,13166,2.64,2.75,2.47,2.53,13166,0.0,1.0
2025-05-13,2.52,2.77,2.37,2.37,7171,2.52,2.77,2.37,2.37,7171,0.0,1.0
2025-05-14,2.45,2.485,2.43,2.465,2478,2.45,2.485,2.43,2.465,2478,0.0,1.0
2025-05-15,2.4,2.45,2.4,2.45,11320,2.4,2.45,2.4,2.45,11320,0.0,1.0
2025-05-16,2.48,2.62,2.3654,2.3654,5351,2.48,2.62,2.3654,2.3654,5351,0.0,1.0
2025-05-19,2.48,2.48,2.425,2.47,11489,2.48,2.48,2.425,2.47,11489,0.0,1.0
2025-05-20,2.43,2.47,2.35,2.47,5617,2.43,2.47,2.35,2.47,5617,0.0,1.0
2025-05-21,2.35,2.48,2.35,2.44,6683,2.35,2.48,2.35,2.44,6683,0.0,1.0
2025-05-22,2.32,2.48,2.31,2.31,6691,2.32,2.48,2.31,2.31,6691,0.0,1.0
2025-05-23,2.6,2.61,2.34,2.34,9578,2.6,2.61,2.34,2.34,9578,0.0,1.0
2025-05-27,2.55,2.73,2.55,2.73,961,2.55,2.73,2.55,2.73,961,0.0,1.0
2025-05-28,2.55,2.55,2.5,2.5,2593,2.55,2.55,2.5,2.5,2593,0.0,1.0
2025-05-29,2.487,2.7699,2.487,2.63,4685,2.487,2.7699,2.487,2.63,4685,0.0,1.0
2025-05-30,2.49,2.69,2.4731,2.53,7013,2.49,2.69,2.4731,2.53,7013,0.0,1.0
2025-06-02,2.47,2.5,2.36,2.47,4574,2.47,2.5,2.36,2.47,4574,0.0,1.0
2025-06-03,2.53,2.57,2.4495,2.54,20068,2.53,2.57,2.4495,2.54,20068,0.0,1.0
2025-06-04,2.66,2.8,2.57,2.57,3038,2.66,2.8,2.57,2.57,3038,0.0,1.0
2025-06-05,2.62,3.05,2.62,2.77,17533,2.62,3.05,2.62,2.77,17533,0.0,1.0
2025-06-06,2.99,3.05,2.765,3.0,4158,2.99,3.05,2.765,3.0,4158,0.0,1.0
2025-06-09,2.92,3.0,2.66,3.0,2763,2.92,3.0,2.66,3.0,2763,0.0,1.0
2025-06-10,2.9651,2.9651,2.78,2.95,2553,2.9651,2.9651,2.78,2.95,2553,0.0,1.0
2025-06-11,2.9714,3.12,2.93,2.95,8018,2.9714,3.12,2.93,2.95,8018,0.0,1.0
2025-06-12,3.04,3.1,2.7869,2.9282,2500,3.04,3.1,2.7869,2.9282,2500,0.0,1.0
2025-06-13,2.82,3.0,2.82,3.0,839,2.82,3.0,2.82,3.0,839,0.0,1.0
2025-06-16,2.79,2.93,2.79,2.93,2649,2.79,2.93,2.79,2.93,2649,0.0,1.0
2025-06-17,2.79,3.01,2.79,3.01,1273,2.79,3.01,2.79,3.01,1273,0.0,1.0
2025-06-18,2.79,3.0,2.79,3.0,3030,2.79,3.0,2.79,3.0,3030,0.0,1.0
2025-06-20,2.63,2.7901,2.63,2.7901,8033,2.63,2.7901,2.63,2.7901,8033,0.0,1.0
2025-06-23,2.48,2.9699,2.48,2.6412,11675,2.48,2.9699,2.48,2.6412,11675,0.0,1.0
2025-06-24,2.53,2.675,2.4722,2.5,5817,2.53,2.675,2.4722,2.5,5817,0.0,1.0
2025-06-25,2.53,2.53,2.53,2.53,849,2.53,2.53,2.53,2.53,849,0.0,1.0
2025-06-26,2.93,2.94,2.38,2.76,15796,2.93,2.94,2.38,2.76,15796,0.0,1.0
2025-06-27,3.77,3.77,2.83,2.83,20681,3.77,3.77,2.83,2.83,20681,0.0,1.0
2025-06-30,3.42,3.77,3.32,3.77,7748,3.42,3.77,3.32,3.77,7748,0.0,1.0
2025-07-01,3.35,3.48,3.35,3.41,5520,3.35,3.48,3.35,3.41,5520,0.0,1.0
2025-07-02,3.35,3.35,3.35,3.35,1942,3.35,3.35,3.35,3.35,1942,0.0,1.0
2025-07-03,3.02,3.2,2.9,3.01,2493,3.02,3.2,2.9,3.01,2493,0.0,1.0
2025-07-07,3.35,3.35,2.98,2.98,2644,3.35,3.35,2.98,2.98,2644,0.0,1.0
2025-07-08,3.4,3.645,3.229,3.48,9970,3.4,3.645,3.229,3.48,9970,0.0,1.0
2025-07-09,3.4,3.4,3.4,3.4,1110,3.4,3.4,3.4,3.4,1110,0.0,1.0
2025-07-10,3.49,3.49,3.18,3.19,4791,3.49,3.49,3.18,3.19,4791,0.0,1.0
2025-07-11,3.33,3.33,3.33,3.33,946,3.33,3.33,3.33,3.33,946,0.0,1.0
2025-07-14,3.0,3.13,3.0,3.09,5396,3.0,3.13,3.0,3.09,5396,0.0,1.0
2025-07-15,3.089,3.089,3.089,3.089,1373,3.089,3.089,3.089,3.089,1373,0.0,1.0
2025-07-16,3.11,3.32,3.09,3.09,2155,3.11,3.32,3.09,3.09,2155,0.0,1.0
2025-07-17,3.18,3.32,3.18,3.22,3763,3.18,3.32,3.18,3.22,3763,0.0,1.0
2025-07-18,3.19,3.49,3.05,3.17,6077,3.19,3.49,3.05,3.17,6077,0.0,1.0
2025-07-21,3.36,3.36,3.2,3.27,3194,3.36,3.36,3.2,3.27,3194,0.0,1.0
2025-07-22,3.32,3.32,3.18,3.29,2225,3.32,3.32,3.18,3.29,2225,0.0,1.0
2025-07-23,3.19,3.22,3.1033,3.22,1847,3.19,3.22,3.1033,3.22,1847,0.0,1.0
2025-07-24,3.03,3.15,2.96,3.15,3492,3.03,3.15,2.96,3.15,3492,0.0,1.0
2025-07-25,3.08,3.08,3.02,3.025,1499,3.08,3.08,3.02,3.025,1499,0.0,1.0
2025-07-28,3.01,3.01,3.01,3.01,370,3.01,3.01,3.01,3.01,370,0.0,1.0
2025-07-29,3.01,3.01,3.01,3.01,357,3.01,3.01,3.01,3.01,357,0.0,1.0
2025-07-30,3.03,3.1,3.02,3.09,2650,3.03,3.1,3.02,3.09,2650,0.0,1.0
2025-07-31,3.12,3.12,3.02,3.02,1219,3.12,3.12,3.02,3.02,1219,0.0,1.0
2025-08-01,2.77,3.0,2.74,3.0,14396,2.77,3.0,2.74,3.0,14396,0.0,1.0
2025-08-04,2.86,3.31,2.847,2.95,21150,2.86,3.31,2.847,2.95,21150,0.0,1.0
2025-08-05,2.8572,2.8572,2.8572,2.8572,974,2.8572,2.8572,2.8572,2.8572,974,0.0,1.0
2025-08-06,2.89,2.96,2.89,2.9105,1959,2.89,2.96,2.89,2.9105,1959,0.0,1.0
2025-08-07,2.86,2.9699,2.86,2.9699,2385,2.86,2.9699,2.86,2.9699,2385,0.0,1.0
2025-08-08,2.8644,2.8644,2.8644,2.8644,1083,2.8644,2.8644,2.8644,2.8644,1083,0.0,1.0
2025-08-11,2.915,3.02,2.85,3.02,4318,2.915,3.02,2.85,3.02,4318,0.0,1.0
2025-08-12,3.03,3.12,2.98,2.98,864,3.03,3.12,2.98,2.98,864,0.0,1.0
2025-08-13,3.05,3.185,3.05,3.156,2812,3.05,3.185,3.05,3.156,2812,0.0,1.0
2025-08-14,2.9062,2.97,2.9062,2.97,2855,2.9062,2.97,2.9062,2.97,2855,0.0,1.0
2025-08-15,2.85,2.85,2.76,2.7801,5831,2.85,2.85,2.76,2.7801,5831,0.0,1.0
2025-08-18,2.74,2.8,2.74,2.79,4275,2.74,2.8,2.74,2.79,4275,0.0,1.0
2025-08-19,2.55,2.74,2.5,2.74,5203,2.55,2.74,2.5,2.74,5203,0.0,1.0
2025-08-20,2.556,2.765,2.5,2.5,1016,2.556,2.765,2.5,2.5,1016,0.0,1.0
2025-08-21,2.55,2.715,2.55,2.715,1386,2.55,2.715,2.55,2.715,1386,0.0,1.0
2025-08-22,3.0,3.0,2.55,2.65,28042,3.0,3.0,2.55,2.65,28042,0.0,1.0
2025-08-25,2.8989,3.0,2.8989,2.91,7709,2.8989,3.0,2.8989,2.91,7709,0.0,1.0
2025-08-26,3.28,3.5,3.05,3.07,7096,3.28,3.5,3.05,3.07,7096,0.0,1.0
2025-08-27,3.2218,3.3,3.1909,3.29,3357,3.2218,3.3,3.1909,3.29,3357,0.0,1.0
2025-08-28,3.0,3.1,2.8727,2.8727,2178,3.0,3.1,2.8727,2.8727,2178,0.0,1.0
2025-08-29,3.0101,3.0906,3.01,3.0906,3951,3.0101,3.0906,3.01,3.0906,3951,0.0,1.0
2025-09-02,3.0685,3.2308,3.0685,3.2308,1275,3.0685,3.2308,3.0685,3.2308,1275,0.0,1.0
2025-09-03,3.03,3.06,3.03,3.06,687,3.03,3.06,3.03,3.06,687,0.0,1.0
2025-09-04,3.075,3.075,3.05,3.05,1191,3.075,3.075,3.05,3.05,1191,0.0,1.0
2025-09-05,3.09,3.1,3.035,3.08,5698,3.09,3.1,3.035,3.08,5698,0.0,1.0
2025-09-08,3.0,3.08,3.0,3.08,1709,3.0,3.08,3.0,3.08,1709,0.0,1.0
2025-09-09,3.0,3.0,3.0,3.0,1077,3.0,3.0,3.0,3.0,1077,0.0,1.0
2025-09-10,2.905,3.05,2.82,3.05,949,2.905,3.05,2.82,3.05,949,0.0,1.0
2025-09-11,3.05,3.075,2.885,2.94,23520,3.05,3.075,2.885,2.94,23520,0.0,1.0
2025-09-12,2.84,3.08,2.84,3.07,1831,2.84,3.08,2.84,3.07,1831,0.0,1.0
2025-09-15,2.86,2.8618,2.86,2.8618,519,2.86,2.8618,2.86,2.8618,519,0.0,1.0
2025-09-16,2.89,3.08,2.78,2.78,3034,2.89,3.08,2.78,2.78,3034,0.0,1.0
2025-09-17,2.91,3.09,2.91,3.0775,1659,2.91,3.09,2.91,3.0775,1659,0.0,1.0
2025-09-18,3.84,4.08,3.359,3.6,2357790,3.84,4.08,3.359,3.6,2357790,0.0,1.0
2025-09-19,4.04,6.08,3.909,3.91,1416367,4.04,6.08,3.909,3.91,1416367,0.0,1.0
2025-09-22,3.85,4.245,3.75,4.08,63450,3.85,4.245,3.75,4.08,63450,0.0,1.0
2025-09-23,3.925,4.1,3.75,3.75,31247,3.925,4.1,3.75,3.75,31247,0.0,1.0
2025-09-24,3.75,4.0099,3.7201,4.0099,10804,3.75,4.0099,3.7201,4.0099,10804,0.0,1.0
2025-09-25,3.64,3.895,3.61,3.81,17669,3.64,3.895,3.61,3.81,17669,0.0,1.0
2025-09-26,3.65,3.9021,3.59,3.9021,9487,3.65,3.9021,3.59,3.9021,9487,0.0,1.0
2025-09-29,3.6242,3.78,3.5003,3.72,31764,3.6242,3.78,3.5003,3.72,31764,0.0,1.0
2025-09-30,3.48,3.565,3.28,3.55,27973,3.48,3.565,3.28,3.55,27973,0.0,1.0
2025-10-01,3.31,3.54,3.2117,3.54,17124,3.31,3.54,3.2117,3.54,17124,0.0,1.0
2025-10-02,3.2,3.4363,3.2,3.31,75739,3.2,3.4363,3.2,3.31,75739,0.0,1.0
2025-10-03,3.2,3.5066,3.13,3.2,20469,3.2,3.5066,3.13,3.2,20469,0.0,1.0
2025-10-06,3.32,3.45,3.27,3.3,15280,3.32,3.45,3.27,3.3,15280,0.0,1.0
2025-10-07,3.55,3.66,3.2102,3.42,37209,3.55,3.66,3.2102,3.42,37209,0.0,1.0
2025-10-08,3.35,3.57,3.31,3.55,5264,3.35,3.57,3.31,3.55,5264,0.0,1.0
2025-10-09,3.49,3.49,3.17,3.2619,14068,3.49,3.49,3.17,3.2619,14068,0.0,1.0
2025-10-10,3.34,3.74,3.25,3.42,14002,3.34,3.74,3.25,3.42,14002,0.0,1.0
2025-10-13,3.41,3.5255,3.2501,3.38,11485,3.41,3.5255,3.2501,3.38,11485,0.0,1.0
2025-10-14,3.35,3.44,3.3,3.41,5951,3.35,3.44,3.3,3.41,5951,0.0,1.0
2025-10-15,3.35,3.73,3.35,3.49,14443,3.35,3.73,3.35,3.49,14443,0.0,1.0
2025-10-16,3.28,3.58,3.25,3.3394,13507,3.28,3.58,3.25,3.3394,13507,0.0,1.0
2025-10-17,3.5474,3.5474,3.2,3.4,7716,3.5474,3.5474,3.2,3.4,7716,0.0,1.0
2025-10-20,3.43,3.54,3.15,3.45,29095,3.43,3.54,3.15,3.45,29095,0.0,1.0
2025-10-21,3.27,3.438,3.27,3.4,6185,3.27,3.438,3.27,3.4,6185,0.0,1.0
2025-10-22,3.38,3.39,3.2584,3.29,11398,3.38,3.39,3.2584,3.29,11398,0.0,1.0
2025-10-23,3.25,3.36,3.14,3.28,20300,3.25,3.36,3.14,3.28,20300,0.0,1.0
2025-10-24,3.27,3.32,3.1,3.1,8084,3.27,3.32,3.1,3.1,8084,0.0,1.0
2025-10-27,3.21,3.42,3.2,3.21,28032,3.21,3.42,3.2,3.21,28032,0.0,1.0
2025-10-28,3.29,3.32,3.25,3.25,14027,3.29,3.32,3.25,3.25,14027,0.0,1.0
2025-10-29,3.21,3.31,3.21,3.31,20893,3.21,3.31,3.21,3.31,20893,0.0,1.0
2025-10-30,3.42,3.42,3.22,3.22,10274,3.42,3.42,3.22,3.22,10274,0.0,1.0
2025-10-31,3.29,3.4147,3.2505,3.4,6195,3.29,3.4147,3.2505,3.4,6195,0.0,1.0
2025-11-03,3.27,3.41,3.227,3.3,7110,3.27,3.41,3.227,3.3,7110,0.0,1.0
2025-11-04,3.15,3.325,3.15,3.3,4617,3.15,3.325,3.15,3.3,4617,0.0,1.0
2025-11-05,3.13,3.195,3.13,3.15,2790,3.13,3.195,3.13,3.15,2790,0.0,1.0
2025-11-06,3.04,3.13,3.02,3.13,8427,3.04,3.13,3.02,3.13,8427,0.0,1.0
2025-11-07,3.18,3.2,3.0,3.09,14163,3.18,3.2,3.0,3.09,14163,0.0,1.0
2025-11-10,3.02,3.23,3.02,3.23,2829,3.02,3.23,3.02,3.23,2829,0.0,1.0
2025-11-11,3.1,3.1,3.01,3.09,5401,3.1,3.1,3.01,3.09,5401,0.0,1.0
2025-11-12,3.07,3.25,3.06,3.1125,7214,3.07,3.25,3.06,3.1125,7214,0.0,1.0
2025-11-13,3.0599,3.12,3.0,3.07,15858,3.0599,3.12,3.0,3.07,15858,0.0,1.0
2025-11-14,3.08,3.24,2.8175,2.9854,29657,3.08,3.24,2.8175,2.9854,29657,0.0,1.0
2025-11-17,3.09,3.2292,3.09,3.2292,2416,3.09,3.2292,3.09,3.2292,2416,0.0,1.0
2025-11-18,3.15,3.2,3.09,3.2,3516,3.15,3.2,3.09,3.2,3516,0.0,1.0
2025-11-19,3.02,3.1337,3.005,3.1337,1320,3.02,3.1337,3.005,3.1337,1320,0.0,1.0
2025-11-20,3.05,3.05,3.05,3.05,561,3.05,3.05,3.05,3.05,561,0.0,1.0
2025-11-21,3.1,3.23,3.1,3.1026,2355,3.1,3.23,3.1,3.1026,2355,0.0,1.0
2025-11-24,3.05,3.2,3.0301,3.15,5598,3.05,3.2,3.0301,3.15,5598,0.0,1.0
2025-11-25,3.05,3.15,3.0162,3.07,2209,3.05,3.15,3.0162,3.07,2209,0.0,1.0
2025-11-26,3.36,3.37,3.025,3.025,21470,3.36,3.37,3.025,3.025,21470,0.0,1.0