date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-06-17,1.07,1.1,1.05,1.05,7450,85600.0,88000.0,84000.0,84000.0,0.093125,0.0,1.0
2013-06-18,1.15,1.19,1.1,1.1,8005,92000.0,95200.0,88000.0,88000.0,0.1000625,0.0,1.0
2013-06-19,1.05,1.15,1.05,1.15,2470,84000.0,92000.0,84000.0,92000.0,0.030875,0.0,1.0
2013-06-20,1.0,1.04,0.85,1.0,3500,80000.0,83200.0,68000.0,80000.0,0.04375,0.0,1.0
2013-06-21,1.05,1.05,1.0,1.0,700,84000.0,84000.0,80000.0,80000.0,0.00875,0.0,1.0
2013-06-24,1.0,1.0,1.0,1.0,750,80000.0,80000.0,80000.0,80000.0,0.009375,0.0,1.0
2013-06-25,1.0,1.05,1.0,1.0,1900,80000.0,84000.0,80000.0,80000.0,0.02375,0.0,1.0
2013-06-26,0.85,0.87,0.8,0.86,39500,68000.0,69600.0,64000.0,68800.0,0.49375,0.0,1.0
2013-06-27,0.75,0.85,0.7051,0.85,23317,60000.0,68000.0,56408.0,68000.0,0.2914625,0.0,1.0
2013-06-28,0.73,0.73,0.71,0.73,3850,58400.0,58400.0,56800.0,58400.0,0.048125,0.0,1.0
2013-07-01,0.75,0.75,0.71,0.73,3400,60000.0,60000.0,56800.0,58400.0,0.0425,0.0,1.0
2013-07-02,0.73,0.76,0.71,0.76,16539,58400.0,60800.0,56800.0,60800.0,0.2067375,0.0,1.0
2013-07-03,0.73,0.73,0.73,0.73,1000,58400.0,58400.0,58400.0,58400.0,0.0125,0.0,1.0
2013-07-05,0.699,0.73,0.699,0.73,14600,55920.0,58400.0,55920.0,58400.0,0.1825,0.0,1.0
2013-07-08,0.64,0.699,0.64,0.699,8550,51200.0,55920.0,51200.0,55920.0,0.106875,0.0,1.0
2013-07-09,0.64,0.64,0.64,0.64,3100,51200.0,51200.0,51200.0,51200.0,0.03875,0.0,1.0
2013-07-10,0.64,0.64,0.64,0.64,0,51200.0,51200.0,51200.0,51200.0,0,0.0,1.0
2013-07-11,0.77,0.77,0.65,0.65,6740,61600.0,61600.0,52000.0,52000.0,0.08425,0.0,1.0
2013-07-12,0.65,0.77,0.5,0.77,6575,52000.0,61600.0,40000.0,61600.0,0.0821875,0.0,1.0
2013-07-15,0.59,0.62,0.5,0.62,109876,47200.0,49600.0,40000.0,49600.0,1.37345,0.0,1.0
2013-07-16,0.56,0.64,0.5,0.59,55500,44800.0,51200.0,40000.0,47200.0,0.69375,0.0,1.0
2013-07-17,0.61,0.61,0.5059,0.51,143572,48800.0,48800.0,40472.0,40800.0,1.79465,0.0,1.0
2013-07-18,0.85,0.99,0.6,0.61,41050,68000.0,79200.0,48000.0,48800.0,0.513125,0.0,1.0
2013-07-19,0.85,0.85,0.7,0.7,2000,68000.0,68000.0,56000.0,56000.0,0.025,0.0,1.0
2013-07-22,0.7,0.7,0.7,0.7,1000,56000.0,56000.0,56000.0,56000.0,0.0125,0.0,1.0
2013-07-23,0.7,0.7,0.66,0.66,15200,56000.0,56000.0,52800.0,52800.0,0.19,0.0,1.0
2013-07-24,0.7,0.7,0.7,0.7,101,56000.0,56000.0,56000.0,56000.0,0.0012625,0.0,1.0
2013-07-25,0.86,0.86,0.75,0.76,13000,68800.0,68800.0,60000.0,60800.0,0.1625,0.0,1.0
2013-07-26,0.85,0.86,0.8,0.86,2600,68000.0,68800.0,64000.0,68800.0,0.0325,0.0,1.0
2013-07-29,0.82,0.82,0.7,0.75,8386,65600.0,65600.0,56000.0,60000.0,0.104825,0.0,1.0
2013-07-30,0.8,0.8,0.55,0.75,10800,64000.0,64000.0,44000.0,60000.0,0.135,0.0,1.0
2013-07-31,0.8,0.8,0.68,0.75,4450,64000.0,64000.0,54400.0,60000.0,0.055625,0.0,1.0
2013-08-01,0.75,0.75,0.75,0.75,2300,60000.0,60000.0,60000.0,60000.0,0.02875,0.0,1.0
2013-08-02,0.8,0.8,0.75,0.78,7100,64000.0,64000.0,60000.0,62400.0,0.08875,0.0,1.0
2013-08-05,0.81,0.81,0.8,0.8,9320,64800.0,64800.0,64000.0,64000.0,0.1165,0.0,1.0
2013-08-06,0.82,0.82,0.82,0.82,4938,65600.0,65600.0,65600.0,65600.0,0.061725,0.0,1.0
2013-08-07,0.82,0.82,0.82,0.82,0,65600.0,65600.0,65600.0,65600.0,0,0.0,1.0
2013-08-08,0.8,0.8,0.75,0.75,1600,64000.0,64000.0,60000.0,60000.0,0.02,0.0,1.0
2013-08-09,0.8,0.8,0.75,0.75,5341,64000.0,64000.0,60000.0,60000.0,0.0667625,0.0,1.0
2013-08-12,0.78,0.78,0.7,0.7,7100,62400.0,62400.0,56000.0,56000.0,0.08875,0.0,1.0
2013-08-13,0.74,0.74,0.57,0.57,9315,59200.0,59200.0,45600.0,45600.0,0.1164375,0.0,1.0
2013-08-14,0.59,0.73,0.575,0.73,127910,47200.0,58400.0,46000.0,58400.0,1.598875,0.0,1.0
2013-08-15,0.61,0.62,0.6,0.6,12000,48800.0,49600.0,48000.0,48000.0,0.15,0.0,1.0
2013-08-16,0.74,0.74,0.62,0.625,45250,59200.0,59200.0,49600.0,50000.0,0.565625,0.0,1.0
2013-08-19,0.73,0.73,0.687,0.7,26100,58400.0,58400.0,54960.0,56000.0,0.32625,0.0,1.0
2013-08-20,0.73,0.73,0.588,0.6,23100,58400.0,58400.0,47040.0,48000.0,0.28875,0.0,1.0
2013-08-21,0.65,0.65,0.65,0.65,5698,52000.0,52000.0,52000.0,52000.0,0.071225,0.0,1.0
2013-08-22,0.637,0.65,0.637,0.65,7398,50960.0,52000.0,50960.0,52000.0,0.092475,0.0,1.0
2013-08-23,0.74,0.74,0.74,0.74,200,59200.0,59200.0,59200.0,59200.0,0.0025,0.0,1.0
2013-08-26,0.65,0.65,0.55,0.55,600,52000.0,52000.0,44000.0,44000.0,0.0075,0.0,1.0
2013-08-27,0.72,0.72,0.72,0.72,100,57600.0,57600.0,57600.0,57600.0,0.00125,0.0,1.0
2013-08-28,0.59,0.65,0.59,0.64,36900,47200.0,52000.0,47200.0,51200.0,0.46125,0.0,1.0
2013-08-29,0.6,0.73,0.57,0.73,3300,48000.0,58400.0,45600.0,58400.0,0.04125,0.0,1.0
2013-08-30,0.6,0.605,0.6,0.605,17993,48000.0,48400.0,48000.0,48400.0,0.2249125,0.0,1.0
2013-09-03,0.59,0.59,0.5,0.51,14300,47200.0,47200.0,40000.0,40800.0,0.17875,0.0,1.0
2013-09-04,0.6,0.7,0.46,0.46,5463,48000.0,56000.0,36800.0,36800.0,0.0682875,0.0,1.0
2013-09-05,0.51,0.55,0.41,0.55,20374,40800.0,44000.0,32800.0,44000.0,0.254675,0.0,1.0
2013-09-06,0.6,0.6,0.51,0.6,2900,48000.0,48000.0,40800.0,48000.0,0.03625,0.0,1.0
2013-09-09,0.55,0.6,0.33,0.6,2950,44000.0,48000.0,26400.0,48000.0,0.036875,0.0,1.0
2013-09-10,0.59,0.59,0.59,0.59,500,47200.0,47200.0,47200.0,47200.0,0.00625,0.0,1.0
2013-09-11,0.6,0.605,0.51,0.605,16924,48000.0,48400.0,40800.0,48400.0,0.21155,0.0,1.0
2013-09-12,0.6,0.6,0.6,0.6,1000,48000.0,48000.0,48000.0,48000.0,0.0125,0.0,1.0
2013-09-13,0.55,0.55,0.55,0.55,325,44000.0,44000.0,44000.0,44000.0,0.0040625,0.0,1.0
2013-09-16,0.6,0.6,0.6,0.6,500,48000.0,48000.0,48000.0,48000.0,0.00625,0.0,1.0
2013-09-17,0.6,0.6,0.6,0.6,1700,48000.0,48000.0,48000.0,48000.0,0.02125,0.0,1.0
2013-09-18,0.6,0.6,0.6,0.6,450,48000.0,48000.0,48000.0,48000.0,0.005625,0.0,1.0
2013-09-19,0.6,0.6,0.352,0.352,30144,48000.0,48000.0,28160.0,28160.0,0.3768,0.0,1.0
2013-09-20,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-09-23,0.6,0.72,0.593,0.65,5127,48000.0,57600.0,47440.0,52000.0,0.0640875,0.0,1.0
2013-09-24,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-09-25,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-09-26,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-09-27,0.63,0.65,0.63,0.63,9500,50400.0,52000.0,50400.0,50400.0,0.11875,0.0,1.0
2013-09-30,0.63,0.63,0.63,0.63,1000,50400.0,50400.0,50400.0,50400.0,0.0125,0.0,1.0
2013-10-01,0.55,0.65,0.51,0.65,11093,44000.0,52000.0,40800.0,52000.0,0.1386625,0.0,1.0
2013-10-02,0.6,0.6,0.6,0.6,10000,48000.0,48000.0,48000.0,48000.0,0.125,0.0,1.0
2013-10-03,0.6,0.6,0.51,0.51,202,48000.0,48000.0,40800.0,40800.0,0.002525,0.0,1.0
2013-10-04,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-10-07,0.6,0.6,0.6,0.6,9000,48000.0,48000.0,48000.0,48000.0,0.1125,0.0,1.0
2013-10-08,0.6,0.6,0.6,0.6,13000,48000.0,48000.0,48000.0,48000.0,0.1625,0.0,1.0
2013-10-09,0.58,0.6,0.52,0.6,34320,46400.0,48000.0,41600.0,48000.0,0.429,0.0,1.0
2013-10-10,0.65,0.65,0.65,0.65,500,52000.0,52000.0,52000.0,52000.0,0.00625,0.0,1.0
2013-10-11,0.65,0.65,0.65,0.65,5700,52000.0,52000.0,52000.0,52000.0,0.07125,0.0,1.0
2013-10-14,0.6,0.6,0.6,0.6,5000,48000.0,48000.0,48000.0,48000.0,0.0625,0.0,1.0
2013-10-15,0.6,0.6,0.6,0.6,18500,48000.0,48000.0,48000.0,48000.0,0.23125,0.0,1.0
2013-10-16,0.64,0.64,0.57,0.62,4171,51200.0,51200.0,45600.0,49600.0,0.0521375,0.0,1.0
2013-10-17,0.69,0.69,0.56,0.56,6025,55200.0,55200.0,44800.0,44800.0,0.0753125,0.0,1.0
2013-10-18,0.64,0.64,0.5601,0.5601,300,51200.0,51200.0,44808.0,44808.0,0.00375,0.0,1.0
2013-10-21,0.5799,0.5799,0.52,0.5601,20500,46392.0,46392.0,41600.0,44808.0,0.25625,0.0,1.0
2013-10-22,0.5499,0.5799,0.51,0.5799,8570,43992.0,46392.0,40800.0,46392.0,0.107125,0.0,1.0
2013-10-23,0.6,0.64,0.51,0.5499,18710,48000.0,51200.0,40800.0,43992.0,0.233875,0.0,1.0
2013-10-24,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-10-25,0.6,0.6,0.6,0.6,7000,48000.0,48000.0,48000.0,48000.0,0.0875,0.0,1.0
2013-10-28,0.6,0.6,0.51,0.51,650,48000.0,48000.0,40800.0,40800.0,0.008125,0.0,1.0
2013-10-29,0.6,0.6,0.6,0.6,5000,48000.0,48000.0,48000.0,48000.0,0.0625,0.0,1.0
2013-10-30,0.6,0.6,0.6,0.6,350,48000.0,48000.0,48000.0,48000.0,0.004375,0.0,1.0
2013-10-31,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-11-01,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-11-04,0.6,0.6,0.6,0.6,0,48000.0,48000.0,48000.0,48000.0,0,0.0,1.0
2013-11-05,0.6,0.7,0.56,0.65,29219,48000.0,56000.0,44800.0,52000.0,0.3652375,0.0,1.0
2013-11-06,0.65,0.65,0.539,0.55,11700,52000.0,52000.0,43120.0,44000.0,0.14625,0.0,1.0
2013-11-07,0.65,0.65,0.5101,0.5101,200,52000.0,52000.0,40808.0,40808.0,0.0025,0.0,1.0
2013-11-08,0.55,0.55,0.51,0.5101,25500,44000.0,44000.0,40800.0,40808.0,0.31875,0.0,1.0
2013-11-11,0.55,0.55,0.53,0.54,22200,44000.0,44000.0,42400.0,43200.0,0.2775,0.0,1.0
2013-11-12,0.539,0.55,0.53,0.53,37400,43120.0,44000.0,42400.0,42400.0,0.4675,0.0,1.0
2013-11-13,0.54,0.55,0.54,0.55,10900,43200.0,44000.0,43200.0,44000.0,0.13625,0.0,1.0
2013-11-14,0.56,0.56,0.52,0.53,55075,44800.0,44800.0,41600.0,42400.0,0.6884375,0.0,1.0
2013-11-15,0.5798,0.5798,0.51,0.55,39890,46384.0,46384.0,40800.0,44000.0,0.498625,0.0,1.0
2013-11-18,0.5798,0.5798,0.5798,0.5798,0,46384.0,46384.0,46384.0,46384.0,0,0.0,1.0
2013-11-19,0.5399,0.5399,0.5101,0.5101,425,43192.0,43192.0,40808.0,40808.0,0.0053125,0.0,1.0
2013-11-20,0.5399,0.5399,0.5399,0.5399,0,43192.0,43192.0,43192.0,43192.0,0,0.0,1.0
2013-11-21,0.54,0.555,0.53,0.5392,33290,43200.0,44400.0,42400.0,43136.0,0.416125,0.0,1.0
2013-11-22,0.54,0.54,0.54,0.54,20197,43200.0,43200.0,43200.0,43200.0,0.2524625,0.0,1.0
2013-11-25,0.55,0.55,0.5383,0.55,26968,44000.0,44000.0,43064.0,44000.0,0.3371,0.0,1.0
2013-11-26,0.55,0.55,0.52,0.53,7300,44000.0,44000.0,41600.0,42400.0,0.09125,0.0,1.0
2013-11-27,0.55,0.55,0.55,0.55,2230,44000.0,44000.0,44000.0,44000.0,0.027875,0.0,1.0
2013-11-29,0.55,0.55,0.55,0.55,0,44000.0,44000.0,44000.0,44000.0,0,0.0,1.0
2013-12-02,0.54,0.54,0.53,0.53,38847,43200.0,43200.0,42400.0,42400.0,0.4855875,0.0,1.0
2013-12-03,0.53,0.53,0.5035,0.51,123350,42400.0,42400.0,40280.0,40800.0,1.541875,0.0,1.0
2013-12-04,0.53,0.53,0.53,0.53,23520,42400.0,42400.0,42400.0,42400.0,0.294,0.0,1.0
2013-12-05,0.53,0.53,0.53,0.53,0,42400.0,42400.0,42400.0,42400.0,0,0.0,1.0
2013-12-06,0.51,0.52,0.4,0.5,39850,40800.0,41600.0,32000.0,40000.0,0.498125,0.0,1.0
2013-12-09,0.51,0.51,0.51,0.51,0,40800.0,40800.0,40800.0,40800.0,0,0.0,1.0
2013-12-10,0.55,0.55,0.55,0.55,401,44000.0,44000.0,44000.0,44000.0,0.0050125,0.0,1.0
2013-12-11,0.55,0.55,0.55,0.55,250,44000.0,44000.0,44000.0,44000.0,0.003125,0.0,1.0
2013-12-12,0.54,0.54,0.54,0.54,100,43200.0,43200.0,43200.0,43200.0,0.00125,0.0,1.0
2013-12-13,0.54,0.54,0.54,0.54,0,43200.0,43200.0,43200.0,43200.0,0,0.0,1.0
2013-12-16,0.52,0.52,0.52,0.52,1600,41600.0,41600.0,41600.0,41600.0,0.02,0.0,1.0
2013-12-17,0.52,0.52,0.52,0.52,0,41600.0,41600.0,41600.0,41600.0,0,0.0,1.0
2013-12-18,0.52,0.52,0.52,0.52,5000,41600.0,41600.0,41600.0,41600.0,0.0625,0.0,1.0
2013-12-19,0.52,0.53,0.52,0.53,1918,41600.0,42400.0,41600.0,42400.0,0.023975,0.0,1.0
2013-12-20,0.52,0.52,0.52,0.52,0,41600.0,41600.0,41600.0,41600.0,0,0.0,1.0
2013-12-23,0.515,0.52,0.42,0.42,20400,41200.0,41600.0,33600.0,33600.0,0.255,0.0,1.0
2013-12-24,0.515,0.515,0.515,0.515,7000,41200.0,41200.0,41200.0,41200.0,0.0875,0.0,1.0
2013-12-26,0.52,0.53,0.51,0.52,36514,41600.0,42400.0,40800.0,41600.0,0.456425,0.0,1.0
2013-12-27,0.41,0.521,0.41,0.521,70060,32800.0,41680.0,32800.0,41680.0,0.87575,0.0,1.0
2013-12-30,0.5279,0.5279,0.5279,0.5279,9700,42232.0,42232.0,42232.0,42232.0,0.12125,0.0,1.0
2013-12-31,0.505,0.505,0.41,0.5,29009,40400.0,40400.0,32800.0,40000.0,0.3626125,0.0,1.0
2014-01-02,0.505,0.505,0.505,0.505,0,40400.0,40400.0,40400.0,40400.0,0,0.0,1.0
2014-01-03,0.505,0.505,0.505,0.505,0,40400.0,40400.0,40400.0,40400.0,0,0.0,1.0
2014-01-06,0.5,0.5,0.45,0.45,25100,40000.0,40000.0,36000.0,36000.0,0.31375,0.0,1.0
2014-01-07,0.5,0.5,0.455,0.455,200,40000.0,40000.0,36400.0,36400.0,0.0025,0.0,1.0
2014-01-08,0.495,0.495,0.495,0.495,5000,39600.0,39600.0,39600.0,39600.0,0.0625,0.0,1.0
2014-01-09,0.5,0.59,0.494,0.494,10420,40000.0,47200.0,39520.0,39520.0,0.13025,0.0,1.0
2014-01-10,0.7999,0.89,0.49,0.5,90935,63992.0,71200.0,39200.0,40000.0,1.1366875,0.0,1.0
2014-01-13,0.8,0.9,0.75,0.8999,26900,64000.0,72000.0,60000.0,71992.0,0.33625,0.0,1.0
2014-01-14,0.7499,0.8,0.58,0.8,22100,59992.0,64000.0,46400.0,64000.0,0.27625,0.0,1.0
2014-01-15,0.75,0.75,0.75,0.75,4000,60000.0,60000.0,60000.0,60000.0,0.05,0.0,1.0
2014-01-16,0.6999,0.6999,0.6,0.6,2103,55992.0,55992.0,48000.0,48000.0,0.0262875,0.0,1.0
2014-01-17,0.8899,0.8899,0.5,0.72,27700,71192.0,71192.0,40000.0,57600.0,0.34625,0.0,1.0
2014-01-21,0.8499,0.8499,0.72,0.75,30363,67992.0,67992.0,57600.0,60000.0,0.3795375,0.0,1.0
2014-01-22,0.5125,0.7299,0.5125,0.6299,14250,41000.0,58392.0,41000.0,50392.0,0.178125,0.0,1.0
2014-01-23,0.7699,0.7699,0.54,0.6499,31000,61592.0,61592.0,43200.0,51992.0,0.3875,0.0,1.0
2014-01-24,0.76,0.76,0.76,0.76,1905,60800.0,60800.0,60800.0,60800.0,0.0238125,0.0,1.0
2014-01-27,0.79,0.79,0.5125,0.52,31846,63200.0,63200.0,41000.0,41600.0,0.398075,0.0,1.0
2014-01-28,0.7697,0.79,0.52,0.79,26427,61576.0,63200.0,41600.0,63200.0,0.3303375,0.0,1.0
2014-01-29,0.62,0.62,0.5201,0.62,27178,49600.0,49600.0,41608.0,49600.0,0.339725,0.0,1.0
2014-01-30,0.7499,0.7499,0.5203,0.62,12300,59992.0,59992.0,41624.0,49600.0,0.15375,0.0,1.0
2014-01-31,0.649,0.6499,0.5204,0.5204,24000,51920.0,51992.0,41632.0,41632.0,0.3,0.0,1.0
2014-02-03,0.55,0.59,0.5125,0.5125,116060,44000.0,47200.0,41000.0,41000.0,1.45075,0.0,1.0
2014-02-04,0.56,0.6,0.52,0.56,11984,44800.0,48000.0,41600.0,44800.0,0.1498,0.0,1.0
2014-02-05,0.54,0.55,0.49,0.5,48956,43200.0,44000.0,39200.0,40000.0,0.61195,0.0,1.0
2014-02-06,0.53,0.53,0.53,0.53,1500,42400.0,42400.0,42400.0,42400.0,0.01875,0.0,1.0
2014-02-07,0.55,0.55,0.55,0.55,1000,44000.0,44000.0,44000.0,44000.0,0.0125,0.0,1.0
2014-02-10,0.55,0.55,0.55,0.55,0,44000.0,44000.0,44000.0,44000.0,0,0.0,1.0
2014-02-11,0.55,0.55,0.55,0.55,200,44000.0,44000.0,44000.0,44000.0,0.0025,0.0,1.0
2014-02-12,0.5999,0.5999,0.53,0.53,23340,47992.0,47992.0,42400.0,42400.0,0.29175,0.0,1.0
2014-02-13,0.6499,0.6499,0.53,0.55,11200,51992.0,51992.0,42400.0,44000.0,0.14,0.0,1.0
2014-02-14,0.595,0.595,0.503,0.53,10300,47600.0,47600.0,40240.0,42400.0,0.12875,0.0,1.0
2014-02-18,0.6499,0.6499,0.54,0.5401,4100,51992.0,51992.0,43200.0,43208.0,0.05125,0.0,1.0
2014-02-19,0.6499,0.6499,0.6499,0.6499,0,51992.0,51992.0,51992.0,51992.0,0,0.0,1.0
2014-02-20,0.6499,0.6499,0.6499,0.6499,0,51992.0,51992.0,51992.0,51992.0,0,0.0,1.0
2014-02-21,0.6499,0.6499,0.6499,0.6499,0,51992.0,51992.0,51992.0,51992.0,0,0.0,1.0
2014-02-24,0.6499,0.6499,0.6499,0.6499,0,51992.0,51992.0,51992.0,51992.0,0,0.0,1.0
2014-02-25,0.6499,0.6499,0.6499,0.6499,40,51992.0,51992.0,51992.0,51992.0,0.0005,0.0,1.0
2014-02-26,0.6499,0.6499,0.6499,0.6499,0,51992.0,51992.0,51992.0,51992.0,0,0.0,1.0
2014-02-27,0.65,0.65,0.6,0.65,15116,52000.0,52000.0,48000.0,52000.0,0.18895,0.0,1.0
2014-02-28,0.65,0.65,0.6,0.6,9800,52000.0,52000.0,48000.0,48000.0,0.1225,0.0,1.0
2014-03-03,0.6,0.65,0.54,0.65,24167,48000.0,52000.0,43200.0,52000.0,0.3020875,0.0,1.0
2014-03-04,0.599,0.599,0.54,0.54,6713,47920.0,47920.0,43200.0,43200.0,0.0839125,0.0,1.0
2014-03-05,0.599,0.599,0.5,0.5,3920,47920.0,47920.0,40000.0,40000.0,0.049,0.0,1.0
2014-03-06,0.58,0.58,0.58,0.58,2990,46400.0,46400.0,46400.0,46400.0,0.037375,0.0,1.0
2014-03-07,0.64,0.64,0.58,0.58,12350,51200.0,51200.0,46400.0,46400.0,0.154375,0.0,1.0
2014-03-10,0.59,0.59,0.59,0.59,6680,47200.0,47200.0,47200.0,47200.0,0.0835,0.0,1.0
2014-03-11,0.53,0.6,0.5,0.5,18788,42400.0,48000.0,40000.0,40000.0,0.23485,0.0,1.0
2014-03-12,0.485,0.5499,0.485,0.51,38702,38800.0,43992.0,38800.0,40800.0,0.483775,0.0,1.0
2014-03-13,0.5,0.51,0.4,0.485,22848,40000.0,40800.0,32000.0,38800.0,0.2856,0.0,1.0
2014-03-14,0.52,0.52,0.4,0.5,12685,41600.0,41600.0,32000.0,40000.0,0.1585625,0.0,1.0
2014-03-17,0.5,0.52,0.4001,0.52,7500,40000.0,41600.0,32008.0,41600.0,0.09375,0.0,1.0
2014-03-18,0.4899,0.5099,0.4,0.4001,81063,39192.0,40792.0,32000.0,32008.0,1.0132875,0.0,1.0
2014-03-19,0.45,0.4599,0.4,0.4001,76458,36000.0,36792.0,32000.0,32008.0,0.955725,0.0,1.0
2014-03-20,0.425,0.425,0.31,0.35,215427,34000.0,34000.0,24800.0,28000.0,2.6928375,0.0,1.0
2014-03-21,0.425,0.425,0.4,0.425,58685,34000.0,34000.0,32000.0,34000.0,0.7335625,0.0,1.0
2014-03-24,0.44,0.44,0.35,0.4,158003,35200.0,35200.0,28000.0,32000.0,1.9750375,0.0,1.0
2014-03-25,0.42,0.44,0.35,0.44,179640,33600.0,35200.0,28000.0,35200.0,2.2455,0.0,1.0
2014-03-26,0.4214,0.44,0.3601,0.42,163172,33712.0,35200.0,28808.0,33600.0,2.03965,0.0,1.0
2014-03-27,0.41,0.41,0.392,0.4,45000,32800.0,32800.0,31360.0,32000.0,0.5625,0.0,1.0
2014-03-28,0.4199,0.4199,0.2801,0.3706,302073,33592.0,33592.0,22408.0,29648.0,3.7759125,0.0,1.0
2014-03-31,0.44,0.44,0.4199,0.4199,20080,35200.0,35200.0,33592.0,33592.0,0.251,0.0,1.0
2014-04-01,0.46,0.46,0.42,0.42,32500,36800.0,36800.0,33600.0,33600.0,0.40625,0.0,1.0
2014-04-02,0.46,0.46,0.392,0.46,74173,36800.0,36800.0,31360.0,36800.0,0.9271625,0.0,1.0
2014-04-03,0.45,0.45,0.45,0.45,3446,36000.0,36000.0,36000.0,36000.0,0.043075,0.0,1.0
2014-04-04,0.4299,0.45,0.4001,0.45,56227,34392.0,36000.0,32008.0,36000.0,0.7028375,0.0,1.0
2014-04-07,0.42,0.45,0.4001,0.45,78830,33600.0,36000.0,32008.0,36000.0,0.985375,0.0,1.0
2014-04-08,0.4199,0.44,0.39,0.4,70890,33592.0,35200.0,31200.0,32000.0,0.886125,0.0,1.0
2014-04-09,0.4199,0.42,0.35,0.35,43750,33592.0,33600.0,28000.0,28000.0,0.546875,0.0,1.0
2014-04-10,0.4049,0.45,0.392,0.4175,38228,32392.0,36000.0,31360.0,33400.0,0.47785,0.0,1.0
2014-04-11,0.4045,0.405,0.4045,0.405,1046,32360.0,32400.0,32360.0,32400.0,0.013075,0.0,1.0
2014-04-14,0.4,0.405,0.35,0.405,45400,32000.0,32400.0,28000.0,32400.0,0.5675,0.0,1.0
2014-04-15,0.3995,0.4199,0.3895,0.4199,12550,31960.0,33592.0,31160.0,33592.0,0.156875,0.0,1.0
2014-04-16,0.37,0.3994,0.3431,0.3994,43533,29600.0,31952.0,27448.0,31952.0,0.5441625,0.0,1.0
2014-04-17,0.35,0.37,0.3,0.369,97778,28000.0,29600.0,24000.0,29520.0,1.222225,0.0,1.0
2014-04-21,0.3694,0.3699,0.3001,0.36,55568,29552.0,29592.0,24008.0,28800.0,0.6946,0.0,1.0
2014-04-22,0.3499,0.37,0.3201,0.3697,21819,27992.0,29600.0,25608.0,29576.0,0.2727375,0.0,1.0
2014-04-23,0.35,0.35,0.3234,0.35,141183,28000.0,28000.0,25872.0,28000.0,1.7647875,0.0,1.0
2014-04-24,0.33,0.3499,0.3235,0.3499,260006,26400.0,27992.0,25880.0,27992.0,3.250075,0.0,1.0
2014-04-25,0.33,0.33,0.33,0.33,10000,26400.0,26400.0,26400.0,26400.0,0.125,0.0,1.0
2014-04-28,0.3194,0.34,0.3,0.33,70500,25552.0,27200.0,24000.0,26400.0,0.88125,0.0,1.0
2014-04-29,0.3098,0.3193,0.3001,0.3193,64335,24784.0,25544.0,24008.0,25544.0,0.8041875,0.0,1.0
2014-04-30,0.3098,0.31,0.3,0.3098,36480,24784.0,24800.0,24000.0,24784.0,0.456,0.0,1.0
2014-05-01,0.3649,0.45,0.3,0.301,140407,29192.0,36000.0,24000.0,24080.0,1.7550875,0.0,1.0
2014-05-02,0.35,0.3649,0.3332,0.3649,13134,28000.0,29192.0,26656.0,29192.0,0.164175,0.0,1.0
2014-05-05,0.36,0.3649,0.3109,0.3649,4175,28800.0,29192.0,24872.0,29192.0,0.0521875,0.0,1.0
2014-05-06,0.36,0.36,0.315,0.315,3605,28800.0,28800.0,25200.0,25200.0,0.0450625,0.0,1.0
2014-05-07,0.36,0.36,0.36,0.36,1179,28800.0,28800.0,28800.0,28800.0,0.0147375,0.0,1.0
2014-05-08,0.38,0.38,0.34,0.36,59782,30400.0,30400.0,27200.0,28800.0,0.747275,0.0,1.0
2014-05-09,0.38,0.38,0.38,0.38,150,30400.0,30400.0,30400.0,30400.0,0.001875,0.0,1.0
2014-05-12,0.36,0.4,0.32,0.32,22408,28800.0,32000.0,25600.0,25600.0,0.2801,0.0,1.0
2014-05-13,0.35,0.35,0.33,0.35,12465,28000.0,28000.0,26400.0,28000.0,0.1558125,0.0,1.0
2014-05-14,0.343,0.35,0.343,0.35,5524,27440.0,28000.0,27440.0,28000.0,0.06905,0.0,1.0
2014-05-15,0.39,0.39,0.3456,0.35,75390,31200.0,31200.0,27648.0,28000.0,0.942375,0.0,1.0
2014-05-16,0.39,0.39,0.35,0.35,47840,31200.0,31200.0,28000.0,28000.0,0.598,0.0,1.0
2014-05-19,0.4,0.4,0.392,0.4,36619,32000.0,32000.0,31360.0,32000.0,0.4577375,0.0,1.0
2014-05-20,0.445,0.445,0.36,0.36,21350,35600.0,35600.0,28800.0,28800.0,0.266875,0.0,1.0
2014-05-21,0.495,0.5,0.44,0.44,42228,39600.0,40000.0,35200.0,35200.0,0.52785,0.0,1.0
2014-05-22,0.58,0.59,0.5,0.5,160510,46400.0,47200.0,40000.0,40000.0,2.006375,0.0,1.0
2014-05-23,0.57,0.6,0.55,0.6,51450,45600.0,48000.0,44000.0,48000.0,0.643125,0.0,1.0
2014-05-27,0.51,0.5289,0.47,0.511,17300,40800.0,42312.0,37600.0,40880.0,0.21625,0.0,1.0
2014-05-28,0.4399,0.495,0.392,0.495,33229,35192.0,39600.0,31360.0,39600.0,0.4153625,0.0,1.0
2014-05-29,0.495,0.4999,0.38,0.38,43019,39600.0,39992.0,30400.0,30400.0,0.5377375,0.0,1.0
2014-05-30,0.495,0.495,0.495,0.495,0,39600.0,39600.0,39600.0,39600.0,0,0.0,1.0
2014-06-02,0.4499,0.4499,0.41,0.42,15725,35992.0,35992.0,32800.0,33600.0,0.1965625,0.0,1.0
2014-06-03,0.48,0.48,0.41,0.41,1950,38400.0,38400.0,32800.0,32800.0,0.024375,0.0,1.0
2014-06-04,0.48,0.48,0.48,0.48,0,38400.0,38400.0,38400.0,38400.0,0,0.0,1.0
2014-06-05,0.4499,0.4499,0.36,0.36,11335,35992.0,35992.0,28800.0,28800.0,0.1416875,0.0,1.0
2014-06-06,0.4199,0.4199,0.36,0.3601,9846,33592.0,33592.0,28800.0,28808.0,0.123075,0.0,1.0
2014-06-09,0.4199,0.4399,0.36,0.39,11032,33592.0,35192.0,28800.0,31200.0,0.1379,0.0,1.0
2014-06-10,0.42,0.42,0.38,0.38,1164,33600.0,33600.0,30400.0,30400.0,0.01455,0.0,1.0
2014-06-11,0.4199,0.4199,0.38,0.38,12410,33592.0,33592.0,30400.0,30400.0,0.155125,0.0,1.0
2014-06-12,0.4199,0.4199,0.4199,0.4199,0,33592.0,33592.0,33592.0,33592.0,0,0.0,1.0
2014-06-13,0.39,0.39,0.36,0.38,10300,31200.0,31200.0,28800.0,30400.0,0.12875,0.0,1.0
2014-06-16,0.38,0.4,0.35,0.39,53012,30400.0,32000.0,28000.0,31200.0,0.66265,0.0,1.0
2014-06-17,0.38,0.38,0.38,0.38,2500,30400.0,30400.0,30400.0,30400.0,0.03125,0.0,1.0
2014-06-18,0.38,0.38,0.303,0.3116,122354,30400.0,30400.0,24240.0,24928.0,1.529425,0.0,1.0
2014-06-19,0.3,0.35,0.29,0.3101,127869,24000.0,28000.0,23200.0,24808.0,1.5983625,0.0,1.0
2014-06-20,0.3,0.323,0.289,0.299,117316,24000.0,25840.0,23120.0,23920.0,1.46645,0.0,1.0
2014-06-23,0.34,0.34,0.28,0.3,57351,27200.0,27200.0,22400.0,24000.0,0.7168875,0.0,1.0
2014-06-24,0.28,0.33,0.28,0.33,81725,22400.0,26400.0,22400.0,26400.0,1.0215625,0.0,1.0
2014-06-25,0.2699,0.305,0.24,0.29,127164,21592.0,24400.0,19200.0,23200.0,1.58955,0.0,1.0
2014-06-26,0.2699,0.2699,0.2699,0.2699,10301,21592.0,21592.0,21592.0,21592.0,0.1287625,0.0,1.0
2014-06-27,0.285,0.285,0.2451,0.2451,11860,22800.0,22800.0,19608.0,19608.0,0.14825,0.0,1.0
2014-06-30,0.298,0.298,0.28,0.285,15334,23840.0,23840.0,22400.0,22800.0,0.191675,0.0,1.0
2014-07-01,0.3,0.3,0.29,0.3,18606,24000.0,24000.0,23200.0,24000.0,0.232575,0.0,1.0
2014-07-02,0.2899,0.3,0.2601,0.3,29900,23192.0,24000.0,20808.0,24000.0,0.37375,0.0,1.0
2014-07-03,0.29,0.29,0.2899,0.2899,15000,23200.0,23200.0,23192.0,23192.0,0.1875,0.0,1.0
2014-07-07,0.3,0.3,0.2601,0.29,13903,24000.0,24000.0,20808.0,23200.0,0.1737875,0.0,1.0
2014-07-08,0.3,0.3,0.27,0.3,8560,24000.0,24000.0,21600.0,24000.0,0.107,0.0,1.0
2014-07-09,0.29,0.29,0.2601,0.29,15733,23200.0,23200.0,20808.0,23200.0,0.1966625,0.0,1.0
2014-07-10,0.2898,0.29,0.2601,0.2699,13800,23184.0,23200.0,20808.0,21592.0,0.1725,0.0,1.0
2014-07-11,0.335,0.35,0.28,0.2899,64739,26800.0,28000.0,22400.0,23192.0,0.8092375,0.0,1.0
2014-07-14,0.34,0.34,0.34,0.34,21135,27200.0,27200.0,27200.0,27200.0,0.2641875,0.0,1.0
2014-07-15,0.34,0.34,0.34,0.34,45000,27200.0,27200.0,27200.0,27200.0,0.5625,0.0,1.0
2014-07-16,0.34,0.35,0.34,0.35,21000,27200.0,28000.0,27200.0,28000.0,0.2625,0.0,1.0
2014-07-17,0.36,0.36,0.34,0.34,14200,28800.0,28800.0,27200.0,27200.0,0.1775,0.0,1.0
2014-07-18,0.4,0.4,0.37,0.37,123500,32000.0,32000.0,29600.0,29600.0,1.54375,0.0,1.0
2014-07-21,0.4,0.4,0.397,0.397,1460,32000.0,32000.0,31760.0,31760.0,0.01825,0.0,1.0
2014-07-22,0.395,0.395,0.395,0.395,1500,31600.0,31600.0,31600.0,31600.0,0.01875,0.0,1.0
2014-07-23,0.395,0.395,0.395,0.395,0,31600.0,31600.0,31600.0,31600.0,0,0.0,1.0
2014-07-24,0.395,0.395,0.395,0.395,2400,31600.0,31600.0,31600.0,31600.0,0.03,0.0,1.0
2014-07-25,0.36,0.3602,0.36,0.3602,19300,28800.0,28816.0,28800.0,28816.0,0.24125,0.0,1.0
2014-07-28,0.3202,0.3499,0.3202,0.3202,13200,25616.0,27992.0,25616.0,25616.0,0.165,0.0,1.0
2014-07-29,0.34,0.375,0.3102,0.3499,48400,27200.0,30000.0,24816.0,27992.0,0.605,0.0,1.0
2014-07-30,0.34,0.34,0.294,0.32,64215,27200.0,27200.0,23520.0,25600.0,0.8026875,0.0,1.0
2014-07-31,0.34,0.34,0.3,0.32,32700,27200.0,27200.0,24000.0,25600.0,0.40875,0.0,1.0
2014-08-01,0.34,0.34,0.3136,0.32,35399,27200.0,27200.0,25088.0,25600.0,0.4424875,0.0,1.0
2014-08-04,0.33,0.33,0.2601,0.2601,26600,26400.0,26400.0,20808.0,20808.0,0.3325,0.0,1.0
2014-08-05,0.3499,0.35,0.3,0.32,70300,27992.0,28000.0,24000.0,25600.0,0.87875,0.0,1.0
2014-08-06,0.2999,0.3,0.2721,0.2999,29382,23992.0,24000.0,21768.0,23992.0,0.367275,0.0,1.0
2014-08-07,0.2999,0.3,0.26,0.272,82273,23992.0,24000.0,20800.0,21760.0,1.0284125,0.0,1.0
2014-08-08,0.2965,0.2999,0.25,0.266,167110,23720.0,23992.0,20000.0,21280.0,2.088875,0.0,1.0
2014-08-11,0.2799,0.2799,0.25,0.2617,93450,22392.0,22392.0,20000.0,20936.0,1.168125,0.0,1.0
2014-08-12,0.29,0.29,0.2501,0.26,94595,23200.0,23200.0,20008.0,20800.0,1.1824375,0.0,1.0
2014-08-13,0.3,0.3,0.2875,0.2875,66500,24000.0,24000.0,23000.0,23000.0,0.83125,0.0,1.0
2014-08-14,0.32,0.32,0.294,0.3,67514,25600.0,25600.0,23520.0,24000.0,0.843925,0.0,1.0
2014-08-15,0.2999,0.3,0.251,0.2721,92505,23992.0,24000.0,20080.0,21768.0,1.1563125,0.0,1.0
2014-08-18,0.3,0.3,0.2658,0.2999,49699,24000.0,24000.0,21264.0,23992.0,0.6212375,0.0,1.0
2014-08-19,0.2999,0.31,0.2707,0.2909,35580,23992.0,24800.0,21656.0,23272.0,0.44475,0.0,1.0
2014-08-20,0.3,0.3,0.2999,0.3,46302,24000.0,24000.0,23992.0,24000.0,0.578775,0.0,1.0
2014-08-21,0.3,0.3,0.29,0.3,92825,24000.0,24000.0,23200.0,24000.0,1.1603125,0.0,1.0
2014-08-22,0.3,0.31,0.2801,0.3,53550,24000.0,24800.0,22408.0,24000.0,0.669375,0.0,1.0
2014-08-25,0.3349,0.34,0.2882,0.2931,13800,26792.0,27200.0,23056.0,23448.0,0.1725,0.0,1.0
2014-08-26,0.3299,0.335,0.306,0.306,27280,26392.0,26800.0,24480.0,24480.0,0.341,0.0,1.0
2014-08-27,0.33,0.33,0.32,0.33,29200,26400.0,26400.0,25600.0,26400.0,0.365,0.0,1.0
2014-08-28,0.32,0.3299,0.3101,0.32,11300,25600.0,26392.0,24808.0,25600.0,0.14125,0.0,1.0
2014-08-29,0.33,0.33,0.31,0.33,19333,26400.0,26400.0,24800.0,26400.0,0.2416625,0.0,1.0
2014-09-02,0.37,0.37,0.2902,0.2902,42227,29600.0,29600.0,23216.0,23216.0,0.5278375,0.0,1.0
2014-09-03,0.37,0.39,0.35,0.35,20575,29600.0,31200.0,28000.0,28000.0,0.2571875,0.0,1.0
2014-09-04,0.389,0.389,0.36,0.36,22500,31120.0,31120.0,28800.0,28800.0,0.28125,0.0,1.0
2014-09-05,0.3899,0.395,0.3651,0.385,28400,31192.0,31600.0,29208.0,30800.0,0.355,0.0,1.0
2014-09-08,0.4,0.4,0.395,0.3999,21730,32000.0,32000.0,31600.0,31992.0,0.271625,0.0,1.0
2014-09-09,0.4,0.4,0.39,0.4,18500,32000.0,32000.0,31200.0,32000.0,0.23125,0.0,1.0
2014-09-10,0.36,0.36,0.3351,0.36,15500,28800.0,28800.0,26808.0,28800.0,0.19375,0.0,1.0
2014-09-11,0.39,0.39,0.34,0.34,50050,31200.0,31200.0,27200.0,27200.0,0.625625,0.0,1.0
2014-09-12,0.3893,0.39,0.35,0.39,27600,31144.0,31200.0,28000.0,31200.0,0.345,0.0,1.0
2014-09-15,0.34,0.3891,0.34,0.3891,55000,27200.0,31128.0,27200.0,31128.0,0.6875,0.0,1.0
2014-09-16,0.3383,0.3395,0.3,0.33,99915,27064.0,27160.0,24000.0,26400.0,1.2489375,0.0,1.0
2014-09-17,0.3299,0.3383,0.32,0.3383,23100,26392.0,27064.0,25600.0,27064.0,0.28875,0.0,1.0
2014-09-18,0.3699,0.3699,0.302,0.302,5500,29592.0,29592.0,24160.0,24160.0,0.06875,0.0,1.0
2014-09-19,0.3694,0.3699,0.27,0.3699,9350,29552.0,29592.0,21600.0,29592.0,0.116875,0.0,1.0
2014-09-22,0.3447,0.3449,0.3001,0.3449,14481,27576.0,27592.0,24008.0,27592.0,0.1810125,0.0,1.0
2014-09-23,0.3349,0.3349,0.3,0.3001,18441,26792.0,26792.0,24000.0,24008.0,0.2305125,0.0,1.0
2014-09-24,0.3298,0.3299,0.3,0.3001,11300,26384.0,26392.0,24000.0,24008.0,0.14125,0.0,1.0
2014-09-25,0.3349,0.3349,0.275,0.275,26300,26792.0,26792.0,22000.0,22000.0,0.32875,0.0,1.0
2014-09-26,0.3198,0.3198,0.3,0.3002,13350,25584.0,25584.0,24000.0,24016.0,0.166875,0.0,1.0
2014-09-29,0.33,0.33,0.3299,0.3299,33298,26400.0,26400.0,26392.0,26392.0,0.416225,0.0,1.0
2014-09-30,0.3499,0.3499,0.315,0.3151,49600,27992.0,27992.0,25200.0,25208.0,0.62,0.0,1.0
2014-10-01,0.3497,0.3497,0.315,0.315,7000,27976.0,27976.0,25200.0,25200.0,0.0875,0.0,1.0
2014-10-02,0.3476,0.3486,0.301,0.301,13000,27808.0,27888.0,24080.0,24080.0,0.1625,0.0,1.0
2014-10-03,0.3292,0.34,0.3012,0.3012,11500,26336.0,27200.0,24096.0,24096.0,0.14375,0.0,1.0
2014-10-06,0.315,0.3299,0.3011,0.3299,15800,25200.0,26392.0,24088.0,26392.0,0.1975,0.0,1.0
2014-10-07,0.3149,0.3149,0.3,0.3149,56800,25192.0,25192.0,24000.0,25192.0,0.71,0.0,1.0
2014-10-08,0.2999,0.3,0.27,0.3,74950,23992.0,24000.0,21600.0,24000.0,0.936875,0.0,1.0
2014-10-09,0.2799,0.2949,0.2601,0.29,149721,22392.0,23592.0,20808.0,23200.0,1.8715125,0.0,1.0
2014-10-10,0.3,0.3,0.27,0.2799,84599,24000.0,24000.0,21600.0,22392.0,1.0574875,0.0,1.0
2014-10-13,0.32,0.33,0.2999,0.3,82409,25600.0,26400.0,23992.0,24000.0,1.0301125,0.0,1.0
2014-10-14,0.2799,0.32,0.2611,0.32,88192,22392.0,25600.0,20888.0,25600.0,1.1024,0.0,1.0
2014-10-15,0.3,0.3,0.27,0.27,30580,24000.0,24000.0,21600.0,21600.0,0.38225,0.0,1.0
2014-10-16,0.3,0.3,0.3,0.3,22638,24000.0,24000.0,24000.0,24000.0,0.282975,0.0,1.0
2014-10-17,0.329,0.329,0.29,0.2904,66144,26320.0,26320.0,23200.0,23232.0,0.8268,0.0,1.0
2014-10-20,0.315,0.32,0.29,0.32,55900,25200.0,25600.0,23200.0,25600.0,0.69875,0.0,1.0
2014-10-21,0.3,0.31,0.2901,0.3,30663,24000.0,24800.0,23208.0,24000.0,0.3832875,0.0,1.0
2014-10-22,0.322,0.322,0.31,0.31,20410,25760.0,25760.0,24800.0,24800.0,0.255125,0.0,1.0
2014-10-23,0.33,0.33,0.315,0.33,16000,26400.0,26400.0,25200.0,26400.0,0.2,0.0,1.0
2014-10-24,0.3399,0.3399,0.31,0.3101,11000,27192.0,27192.0,24800.0,24808.0,0.1375,0.0,1.0
2014-10-27,0.33,0.33,0.31,0.31,22444,26400.0,26400.0,24800.0,24800.0,0.28055,0.0,1.0
2014-10-28,0.3102,0.32,0.3102,0.32,28189,24816.0,25600.0,24816.0,25600.0,0.3523625,0.0,1.0
2014-10-29,0.33,0.3498,0.3103,0.3498,12200,26400.0,27984.0,24824.0,27984.0,0.1525,0.0,1.0
2014-10-30,0.3449,0.3449,0.3002,0.34,10800,27592.0,27592.0,24016.0,27200.0,0.135,0.0,1.0
2014-10-31,0.35,0.35,0.32,0.3299,26727,28000.0,28000.0,25600.0,26392.0,0.3340875,0.0,1.0
2014-11-03,0.33,0.33,0.33,0.33,21300,26400.0,26400.0,26400.0,26400.0,0.26625,0.0,1.0
2014-11-04,0.35,0.35,0.348,0.348,20000,28000.0,28000.0,27840.0,27840.0,0.25,0.0,1.0
2014-11-05,0.34,0.34,0.33,0.33,17071,27200.0,27200.0,26400.0,26400.0,0.2133875,0.0,1.0
2014-11-06,0.34,0.34,0.34,0.34,600,27200.0,27200.0,27200.0,27200.0,0.0075,0.0,1.0
2014-11-07,0.37,0.37,0.35,0.35,26542,29600.0,29600.0,28000.0,28000.0,0.331775,0.0,1.0
2014-11-10,0.39,0.39,0.3501,0.36,6154,31200.0,31200.0,28008.0,28800.0,0.076925,0.0,1.0
2014-11-11,0.39,0.39,0.39,0.39,7502,31200.0,31200.0,31200.0,31200.0,0.093775,0.0,1.0
2014-11-12,0.3899,0.4,0.3601,0.39,26000,31192.0,32000.0,28808.0,31200.0,0.325,0.0,1.0
2014-11-13,0.3446,0.3898,0.262,0.262,29025,27568.0,31184.0,20960.0,20960.0,0.3628125,0.0,1.0
2014-11-14,0.36,0.36,0.33,0.33,29000,28800.0,28800.0,26400.0,26400.0,0.3625,0.0,1.0
2014-11-17,0.36,0.3898,0.36,0.3898,3500,28800.0,31184.0,28800.0,31184.0,0.04375,0.0,1.0
2014-11-18,0.35,0.36,0.34,0.36,36877,28000.0,28800.0,27200.0,28800.0,0.4609625,0.0,1.0
2014-11-19,0.35,0.35,0.34,0.35,17000,28000.0,28000.0,27200.0,28000.0,0.2125,0.0,1.0
2014-11-20,0.36,0.36,0.34,0.35,44409,28800.0,28800.0,27200.0,28000.0,0.5551125,0.0,1.0
2014-11-21,0.3605,0.3605,0.3605,0.3605,6000,28840.0,28840.0,28840.0,28840.0,0.075,0.0,1.0
2014-11-24,0.39,0.39,0.36,0.3605,21094,31200.0,31200.0,28800.0,28840.0,0.263675,0.0,1.0
2014-11-25,0.4,0.4,0.395,0.395,25500,32000.0,32000.0,31600.0,31600.0,0.31875,0.0,1.0
2014-11-26,0.399,0.399,0.3985,0.3985,25000,31920.0,31920.0,31880.0,31880.0,0.3125,0.0,1.0
2014-11-28,0.399,0.399,0.399,0.399,0,31920.0,31920.0,31920.0,31920.0,0,0.0,1.0
2014-12-01,0.42,0.42,0.39,0.39,22100,33600.0,33600.0,31200.0,31200.0,0.27625,0.0,1.0
2014-12-02,0.4018,0.42,0.4,0.42,46900,32144.0,33600.0,32000.0,33600.0,0.58625,0.0,1.0
2014-12-03,0.43,0.43,0.39,0.42,64138,34400.0,34400.0,31200.0,33600.0,0.801725,0.0,1.0
2014-12-04,0.44,0.44,0.43,0.43,29471,35200.0,35200.0,34400.0,34400.0,0.3683875,0.0,1.0
2014-12-05,0.52,0.52,0.45,0.46,28751,41600.0,41600.0,36000.0,36800.0,0.3593875,0.0,1.0
2014-12-08,0.49,0.519,0.4611,0.4611,36900,39200.0,41520.0,36888.0,36888.0,0.46125,0.0,1.0
2014-12-09,0.49,0.49,0.49,0.49,8900,39200.0,39200.0,39200.0,39200.0,0.11125,0.0,1.0
2014-12-10,0.4699,0.485,0.45,0.485,47200,37592.0,38800.0,36000.0,38800.0,0.59,0.0,1.0
2014-12-11,0.4699,0.4699,0.4699,0.4699,2,37592.0,37592.0,37592.0,37592.0,2.5e-05,0.0,1.0
2014-12-12,0.4699,0.4699,0.4699,0.4699,5147,37592.0,37592.0,37592.0,37592.0,0.0643375,0.0,1.0
2014-12-15,0.4499,0.47,0.4203,0.46,18147,35992.0,37600.0,33624.0,36800.0,0.2268375,0.0,1.0
2014-12-16,0.445,0.4498,0.444,0.4498,12900,35600.0,35984.0,35520.0,35984.0,0.16125,0.0,1.0
2014-12-17,0.4699,0.4699,0.42,0.42,9560,37592.0,37592.0,33600.0,33600.0,0.1195,0.0,1.0
2014-12-18,0.4398,0.5179,0.4,0.4,17210,35184.0,41432.0,32000.0,32000.0,0.215125,0.0,1.0
2014-12-19,0.4398,0.4398,0.4398,0.4398,0,35184.0,35184.0,35184.0,35184.0,0,0.0,1.0
2014-12-22,0.5,0.5,0.45,0.4998,15129,40000.0,40000.0,36000.0,39984.0,0.1891125,0.0,1.0
2014-12-23,0.49,0.5,0.4107,0.5,10800,39200.0,40000.0,32856.0,40000.0,0.135,0.0,1.0
2014-12-24,0.49,0.49,0.49,0.49,0,39200.0,39200.0,39200.0,39200.0,0,0.0,1.0
2014-12-26,0.5,0.5,0.5,0.5,4462,40000.0,40000.0,40000.0,40000.0,0.055775,0.0,1.0
2014-12-29,0.505,0.505,0.4018,0.4018,5435,40400.0,40400.0,32144.0,32144.0,0.0679375,0.0,1.0
2014-12-30,0.5,0.5,0.4001,0.4805,2920,40000.0,40000.0,32008.0,38440.0,0.0365,0.0,1.0
2014-12-31,0.45,0.49,0.4,0.4108,29748,36000.0,39200.0,32000.0,32864.0,0.37185,0.0,1.0
2015-01-02,0.45,0.45,0.3901,0.3901,4207,36000.0,36000.0,31208.0,31208.0,0.0525875,0.0,1.0
2015-01-05,0.495,0.495,0.42,0.45,8893,39600.0,39600.0,33600.0,36000.0,0.1111625,0.0,1.0
2015-01-06,0.4299,0.4599,0.4001,0.4002,43109,34392.0,36792.0,32008.0,32016.0,0.5388625,0.0,1.0
2015-01-07,0.4494,0.4494,0.4494,0.4494,5467,35952.0,35952.0,35952.0,35952.0,0.0683375,0.0,1.0
2015-01-08,0.45,0.45,0.4001,0.4494,19376,36000.0,36000.0,32008.0,35952.0,0.2422,0.0,1.0
2015-01-09,0.41,0.4101,0.41,0.4101,29246,32800.0,32808.0,32800.0,32808.0,0.365575,0.0,1.0
2015-01-12,0.45,0.47,0.4001,0.4098,47183,36000.0,37600.0,32008.0,32784.0,0.5897875,0.0,1.0
2015-01-13,0.44,0.45,0.4001,0.45,8810,35200.0,36000.0,32008.0,36000.0,0.110125,0.0,1.0
2015-01-14,0.44,0.44,0.44,0.44,0,35200.0,35200.0,35200.0,35200.0,0,0.0,1.0
2015-01-15,0.46,0.46,0.4001,0.4001,1300,36800.0,36800.0,32008.0,32008.0,0.01625,0.0,1.0
2015-01-16,0.45,0.45,0.4001,0.4001,3300,36000.0,36000.0,32008.0,32008.0,0.04125,0.0,1.0
2015-01-20,0.45,0.45,0.4001,0.4001,270,36000.0,36000.0,32008.0,32008.0,0.003375,0.0,1.0
2015-01-21,0.444,0.45,0.444,0.45,9306,35520.0,36000.0,35520.0,36000.0,0.116325,0.0,1.0
2015-01-22,0.47,0.47,0.4002,0.4002,6840,37600.0,37600.0,32016.0,32016.0,0.0855,0.0,1.0
2015-01-23,0.47,0.47,0.47,0.47,0,37600.0,37600.0,37600.0,37600.0,0,0.0,1.0
2015-01-26,0.465,0.465,0.465,0.465,500,37200.0,37200.0,37200.0,37200.0,0.00625,0.0,1.0
2015-01-27,0.47,0.47,0.47,0.47,200,37600.0,37600.0,37600.0,37600.0,0.0025,0.0,1.0
2015-01-28,0.45,0.45,0.4,0.43,19000,36000.0,36000.0,32000.0,34400.0,0.2375,0.0,1.0
2015-01-29,0.45,0.45,0.45,0.45,0,36000.0,36000.0,36000.0,36000.0,0,0.0,1.0
2015-01-30,0.46,0.47,0.46,0.47,1500,36800.0,37600.0,36800.0,37600.0,0.01875,0.0,1.0
2015-02-02,0.46,0.46,0.46,0.46,300,36800.0,36800.0,36800.0,36800.0,0.00375,0.0,1.0
2015-02-03,0.45,0.46,0.44,0.46,7847,36000.0,36800.0,35200.0,36800.0,0.0980875,0.0,1.0
2015-02-04,0.43,0.43,0.42,0.43,6509,34400.0,34400.0,33600.0,34400.0,0.0813625,0.0,1.0
2015-02-05,0.4595,0.46,0.42,0.45,25572,36760.0,36800.0,33600.0,36000.0,0.31965,0.0,1.0
2015-02-06,0.46,0.46,0.4201,0.46,1976,36800.0,36800.0,33608.0,36800.0,0.0247,0.0,1.0
2015-02-09,0.46,0.46,0.46,0.46,200,36800.0,36800.0,36800.0,36800.0,0.0025,0.0,1.0
2015-02-10,0.46,0.46,0.45,0.45,25476,36800.0,36800.0,36000.0,36000.0,0.31845,0.0,1.0
2015-02-11,0.46,0.46,0.46,0.46,33,36800.0,36800.0,36800.0,36800.0,0.0004125,0.0,1.0
2015-02-12,0.45,0.45,0.45,0.45,22536,36000.0,36000.0,36000.0,36000.0,0.2817,0.0,1.0
2015-02-13,0.45,0.45,0.44,0.45,5800,36000.0,36000.0,35200.0,36000.0,0.0725,0.0,1.0
2015-02-17,0.45,0.45,0.45,0.45,0,36000.0,36000.0,36000.0,36000.0,0,0.0,1.0
2015-02-18,0.45,0.45,0.45,0.45,5401,36000.0,36000.0,36000.0,36000.0,0.0675125,0.0,1.0
2015-02-19,0.45,0.45,0.45,0.45,0,36000.0,36000.0,36000.0,36000.0,0,0.0,1.0
2015-02-20,0.45,0.45,0.45,0.45,5000,36000.0,36000.0,36000.0,36000.0,0.0625,0.0,1.0
2015-02-23,0.48,0.48,0.4006,0.45,14750,38400.0,38400.0,32048.0,36000.0,0.184375,0.0,1.0
2015-02-24,0.48,0.48,0.48,0.48,0,38400.0,38400.0,38400.0,38400.0,0,0.0,1.0
2015-02-25,0.48,0.48,0.48,0.48,12231,38400.0,38400.0,38400.0,38400.0,0.1528875,0.0,1.0
2015-02-26,0.4599,0.4899,0.43,0.4306,14995,36792.0,39192.0,34400.0,34448.0,0.1874375,0.0,1.0
2015-02-27,0.4599,0.4599,0.4599,0.4599,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2015-03-02,0.4599,0.4599,0.4599,0.4599,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2015-03-03,0.441,0.4596,0.4,0.42,114963,35280.0,36768.0,32000.0,33600.0,1.4370375,0.0,1.0
2015-03-04,0.4401,0.4401,0.4312,0.44,35500,35208.0,35208.0,34496.0,35200.0,0.44375,0.0,1.0
2015-03-05,0.4312,0.44,0.42,0.44,66100,34496.0,35200.0,33600.0,35200.0,0.82625,0.0,1.0
2015-03-06,0.46,0.46,0.4202,0.4401,29615,36800.0,36800.0,33616.0,35208.0,0.3701875,0.0,1.0
2015-03-09,0.4396,0.48,0.4202,0.4203,30620,35168.0,38400.0,33616.0,33624.0,0.38275,0.0,1.0
2015-03-10,0.44,0.4599,0.44,0.4599,9947,35200.0,36792.0,35200.0,36792.0,0.1243375,0.0,1.0
2015-03-11,0.43,0.46,0.4202,0.46,55500,34400.0,36800.0,33616.0,36800.0,0.69375,0.0,1.0
2015-03-12,0.42,0.44,0.42,0.4202,25250,33600.0,35200.0,33600.0,33616.0,0.315625,0.0,1.0
2015-03-13,0.44,0.44,0.4,0.412,35950,35200.0,35200.0,32000.0,32960.0,0.449375,0.0,1.0
2015-03-16,0.4399,0.44,0.4052,0.44,18800,35192.0,35200.0,32416.0,35200.0,0.235,0.0,1.0
2015-03-17,0.4399,0.44,0.4002,0.4399,27150,35192.0,35200.0,32016.0,35192.0,0.339375,0.0,1.0
2015-03-18,0.4299,0.4299,0.4299,0.4299,1000,34392.0,34392.0,34392.0,34392.0,0.0125,0.0,1.0
2015-03-19,0.4299,0.4299,0.41,0.41,13900,34392.0,34392.0,32800.0,32800.0,0.17375,0.0,1.0
2015-03-20,0.4,0.4001,0.3702,0.4001,49687,32000.0,32008.0,29616.0,32008.0,0.6210875,0.0,1.0
2015-03-23,0.3799,0.3979,0.3501,0.3702,54892,30392.0,31832.0,28008.0,29616.0,0.68615,0.0,1.0
2015-03-24,0.4099,0.4099,0.4099,0.4099,3658,32792.0,32792.0,32792.0,32792.0,0.045725,0.0,1.0
2015-03-25,0.4,0.4,0.4,0.4,16009,32000.0,32000.0,32000.0,32000.0,0.2001125,0.0,1.0
2015-03-26,0.4,0.4,0.4,0.4,0,32000.0,32000.0,32000.0,32000.0,0,0.0,1.0
2015-03-27,0.4,0.4,0.4,0.4,0,32000.0,32000.0,32000.0,32000.0,0,0.0,1.0
2015-03-30,0.4,0.4,0.35,0.35,2860,32000.0,32000.0,28000.0,28000.0,0.03575,0.0,1.0
2015-03-31,0.4,0.4,0.4,0.4,12000,32000.0,32000.0,32000.0,32000.0,0.15,0.0,1.0
2015-04-01,0.4,0.4,0.4,0.4,360,32000.0,32000.0,32000.0,32000.0,0.0045,0.0,1.0
2015-04-02,0.4,0.4,0.4,0.4,0,32000.0,32000.0,32000.0,32000.0,0,0.0,1.0
2015-04-06,0.44,0.44,0.39,0.4,7110,35200.0,35200.0,31200.0,32000.0,0.088875,0.0,1.0
2015-04-07,0.44,0.44,0.44,0.44,0,35200.0,35200.0,35200.0,35200.0,0,0.0,1.0
2015-04-08,0.44,0.44,0.4,0.4,14900,35200.0,35200.0,32000.0,32000.0,0.18625,0.0,1.0
2015-04-09,0.3998,0.485,0.3001,0.44,150060,31984.0,38800.0,24008.0,35200.0,1.87575,0.0,1.0
2015-04-10,0.4,0.4,0.4,0.4,10031,32000.0,32000.0,32000.0,32000.0,0.1253875,0.0,1.0
2015-04-13,0.41,0.41,0.3301,0.3301,8236,32800.0,32800.0,26408.0,26408.0,0.10295,0.0,1.0
2015-04-14,0.4,0.42,0.4,0.42,4341,32000.0,33600.0,32000.0,33600.0,0.0542625,0.0,1.0
2015-04-15,0.41,0.41,0.3501,0.39,72197,32800.0,32800.0,28008.0,31200.0,0.9024625,0.0,1.0
2015-04-16,0.43,0.43,0.4,0.4,30427,34400.0,34400.0,32000.0,32000.0,0.3803375,0.0,1.0
2015-04-17,0.41,0.41,0.3901,0.4,11100,32800.0,32800.0,31208.0,32000.0,0.13875,0.0,1.0
2015-04-20,0.42,0.43,0.3803,0.41,17301,33600.0,34400.0,30424.0,32800.0,0.2162625,0.0,1.0
2015-04-21,0.4099,0.4099,0.3799,0.3811,21601,32792.0,32792.0,30392.0,30488.0,0.2700125,0.0,1.0
2015-04-22,0.3799,0.3899,0.375,0.38,33502,30392.0,31192.0,30000.0,30400.0,0.418775,0.0,1.0
2015-04-23,0.38,0.38,0.3799,0.3799,31086,30400.0,30400.0,30392.0,30392.0,0.388575,0.0,1.0
2015-04-24,0.4,0.4,0.39,0.39,15000,32000.0,32000.0,31200.0,31200.0,0.1875,0.0,1.0
2015-04-27,0.39,0.39,0.382,0.382,1189,31200.0,31200.0,30560.0,30560.0,0.0148625,0.0,1.0
2015-04-28,0.38,0.39,0.3506,0.39,47283,30400.0,31200.0,28048.0,31200.0,0.5910375,0.0,1.0
2015-04-29,0.375,0.375,0.37,0.37,1000,30000.0,30000.0,29600.0,29600.0,0.0125,0.0,1.0
2015-04-30,0.37,0.385,0.36,0.3601,30750,29600.0,30800.0,28800.0,28808.0,0.384375,0.0,1.0
2015-05-01,0.37,0.37,0.35,0.35,40350,29600.0,29600.0,28000.0,28000.0,0.504375,0.0,1.0
2015-05-04,0.39,0.39,0.37,0.37,48507,31200.0,31200.0,29600.0,29600.0,0.6063375,0.0,1.0
2015-05-05,0.39,0.39,0.39,0.39,5000,31200.0,31200.0,31200.0,31200.0,0.0625,0.0,1.0
2015-05-06,0.4,0.4,0.3999,0.4,12507,32000.0,32000.0,31992.0,32000.0,0.1563375,0.0,1.0
2015-05-07,0.4205,0.4205,0.4,0.4,28600,33640.0,33640.0,32000.0,32000.0,0.3575,0.0,1.0
2015-05-08,0.4299,0.4299,0.4,0.42,24918,34392.0,34392.0,32000.0,33600.0,0.311475,0.0,1.0
2015-05-11,0.4,0.4,0.36,0.4,46500,32000.0,32000.0,28800.0,32000.0,0.58125,0.0,1.0
2015-05-12,0.4,0.4,0.4,0.4,18775,32000.0,32000.0,32000.0,32000.0,0.2346875,0.0,1.0
2015-05-13,0.43,0.43,0.3602,0.4,25325,34400.0,34400.0,28816.0,32000.0,0.3165625,0.0,1.0
2015-05-14,0.4299,0.43,0.4,0.43,11900,34392.0,34400.0,32000.0,34400.0,0.14875,0.0,1.0
2015-05-15,0.4299,0.4299,0.4299,0.4299,0,34392.0,34392.0,34392.0,34392.0,0,0.0,1.0
2015-05-18,0.4294,0.4294,0.341,0.35,6200,34352.0,34352.0,27280.0,28000.0,0.0775,0.0,1.0
2015-05-19,0.4294,0.4294,0.4294,0.4294,0,34352.0,34352.0,34352.0,34352.0,0,0.0,1.0
2015-05-20,0.44,0.44,0.3701,0.3701,6300,35200.0,35200.0,29608.0,29608.0,0.07875,0.0,1.0
2015-05-21,0.44,0.44,0.44,0.44,0,35200.0,35200.0,35200.0,35200.0,0,0.0,1.0
2015-05-22,0.429,0.429,0.4,0.4,2550,34320.0,34320.0,32000.0,32000.0,0.031875,0.0,1.0
2015-05-26,0.405,0.405,0.38,0.4,8300,32400.0,32400.0,30400.0,32000.0,0.10375,0.0,1.0
2015-05-27,0.405,0.405,0.385,0.405,8600,32400.0,32400.0,30800.0,32400.0,0.1075,0.0,1.0
2015-05-28,0.42,0.42,0.4,0.42,10027,33600.0,33600.0,32000.0,33600.0,0.1253375,0.0,1.0
2015-05-29,0.44,0.44,0.39,0.42,42500,35200.0,35200.0,31200.0,33600.0,0.53125,0.0,1.0
2015-06-01,0.42,0.42,0.42,0.42,5100,33600.0,33600.0,33600.0,33600.0,0.06375,0.0,1.0
2015-06-02,0.42,0.43,0.41702,0.42,14310,33600.0,34400.0,33361.6,33600.0,0.178875,0.0,1.0
2015-06-03,0.42,0.42,0.41,0.41,12685,33600.0,33600.0,32800.0,32800.0,0.1585625,0.0,1.0
2015-06-04,0.415,0.42,0.3901,0.4001,14300,33200.0,33600.0,31208.0,32008.0,0.17875,0.0,1.0
2015-06-05,0.42,0.42,0.42,0.42,201,33600.0,33600.0,33600.0,33600.0,0.0025125,0.0,1.0
2015-06-08,0.42,0.42,0.4,0.4,7500,33600.0,33600.0,32000.0,32000.0,0.09375,0.0,1.0
2015-06-09,0.39,0.3901,0.3421,0.3901,27394,31200.0,31208.0,27368.0,31208.0,0.342425,0.0,1.0
2015-06-10,0.39,0.3901,0.39,0.3901,19700,31200.0,31208.0,31200.0,31208.0,0.24625,0.0,1.0
2015-06-11,0.3999,0.4,0.36,0.39,31083,31992.0,32000.0,28800.0,31200.0,0.3885375,0.0,1.0
2015-06-12,0.3996,0.3999,0.3601,0.3601,15275,31968.0,31992.0,28808.0,28808.0,0.1909375,0.0,1.0
2015-06-15,0.4098,0.42,0.365,0.365,37000,32784.0,33600.0,29200.0,29200.0,0.4625,0.0,1.0
2015-06-16,0.4099,0.4099,0.365,0.365,13756,32792.0,32792.0,29200.0,29200.0,0.17195,0.0,1.0
2015-06-17,0.3799,0.415,0.361,0.361,44708,30392.0,33200.0,28880.0,28880.0,0.55885,0.0,1.0
2015-06-18,0.377,0.3898,0.377,0.3898,24140,30160.0,31184.0,30160.0,31184.0,0.30175,0.0,1.0
2015-06-19,0.41,0.41,0.38,0.38,5600,32800.0,32800.0,30400.0,30400.0,0.07,0.0,1.0
2015-06-22,0.3899,0.41,0.3652,0.38,19301,31192.0,32800.0,29216.0,30400.0,0.2412625,0.0,1.0
2015-06-23,0.39,0.3901,0.3653,0.3899,26070,31200.0,31208.0,29224.0,31192.0,0.325875,0.0,1.0
2015-06-24,0.4,0.4,0.3601,0.3653,51371,32000.0,32000.0,28808.0,29224.0,0.6421375,0.0,1.0
2015-06-25,0.3948,0.3949,0.35,0.3702,19200,31584.0,31592.0,28000.0,29616.0,0.24,0.0,1.0
2015-06-26,0.4,0.4,0.3999,0.3999,9633,32000.0,32000.0,31992.0,31992.0,0.1204125,0.0,1.0
2015-06-29,0.3699,0.4,0.3525,0.4,27898,29592.0,32000.0,28200.0,32000.0,0.348725,0.0,1.0
2015-06-30,0.37,0.395,0.352,0.37,51353,29600.0,31600.0,28160.0,29600.0,0.6419125,0.0,1.0
2015-07-01,0.365,0.365,0.365,0.365,23111,29200.0,29200.0,29200.0,29200.0,0.2888875,0.0,1.0
2015-07-02,0.3798,0.3798,0.368,0.368,20100,30384.0,30384.0,29440.0,29440.0,0.25125,0.0,1.0
2015-07-06,0.397,0.397,0.3505,0.38,47851,31760.0,31760.0,28040.0,30400.0,0.5981375,0.0,1.0
2015-07-07,6.0,8.0,6.0,7.0,771,24000.0,32000.0,24000.0,28000.0,0.19275,0.0,0.05
2015-07-08,10.0,11.0,9.0,9.0,4043,40000.0,44000.0,36000.0,36000.0,1.01075,0.0,1.0
2015-07-09,10.99,12.25,10.0,10.5,4596,43960.0,49000.0,40000.0,42000.0,1.149,0.0,1.0
2015-07-10,11.0,11.0,10.2,10.51,1154,44000.0,44000.0,40800.0,42040.0,0.2885,0.0,1.0
2015-07-13,11.05,11.5,10.75,11.01,2356,44200.0,46000.0,43000.0,44040.0,0.589,0.0,1.0
2015-07-14,10.85,11.0,10.25,11.0,2200,43400.0,44000.0,41000.0,44000.0,0.55,0.0,1.0
2015-07-15,10.5,10.5,10.01,10.3,3155,42000.0,42000.0,40040.0,41200.0,0.78875,0.0,1.0
2015-07-16,10.25,10.25,10.0,10.0,3105,41000.0,41000.0,40000.0,40000.0,0.77625,0.0,1.0
2015-07-17,10.45,10.5,9.1,9.75,1050,41800.0,42000.0,36400.0,39000.0,0.2625,0.0,1.0
2015-07-20,10.7,10.75,10.7,10.75,320,42800.0,43000.0,42800.0,43000.0,0.08,0.0,1.0
2015-07-21,10.7,10.7,10.7,10.7,90,42800.0,42800.0,42800.0,42800.0,0.0225,0.0,1.0
2015-07-22,10.5,10.69,9.5,10.0,1862,42000.0,42760.0,38000.0,40000.0,0.4655,0.0,1.0
2015-07-23,10.5,10.5,9.5,9.5,2923,42000.0,42000.0,38000.0,38000.0,0.73075,0.0,1.0
2015-07-24,10.0,10.0,9.5,9.5,1608,40000.0,40000.0,38000.0,38000.0,0.402,0.0,1.0
2015-07-27,9.5,9.5,9.05,9.4,2493,38000.0,38000.0,36200.0,37600.0,0.62325,0.0,1.0
2015-07-28,10.0,10.0,9.1,9.1,329,40000.0,40000.0,36400.0,36400.0,0.08225,0.0,1.0
2015-07-29,9.99,9.99,9.3,9.3,300,39960.0,39960.0,37200.0,37200.0,0.075,0.0,1.0
2015-07-30,9.65,9.9,9.11,9.9,765,38600.0,39600.0,36440.0,39600.0,0.19125,0.0,1.0
2015-07-31,10.25,10.25,9.8,9.8,601,41000.0,41000.0,39200.0,39200.0,0.15025,0.0,1.0
2015-08-03,10.0,10.0,10.0,10.0,865,40000.0,40000.0,40000.0,40000.0,0.21625,0.0,1.0
2015-08-04,10.0,10.3,10.0,10.1,608,40000.0,41200.0,40000.0,40400.0,0.152,0.0,1.0
2015-08-05,10.0,11.0,10.0,10.5,783,40000.0,44000.0,40000.0,42000.0,0.19575,0.0,1.0
2015-08-06,10.0,10.0,10.0,10.0,200,40000.0,40000.0,40000.0,40000.0,0.05,0.0,1.0
2015-08-07,10.5,11.25,10.25,10.25,3254,42000.0,45000.0,41000.0,41000.0,0.8135,0.0,1.0
2015-08-10,10.0,10.0,9.75,10.0,1149,40000.0,40000.0,39000.0,40000.0,0.28725,0.0,1.0
2015-08-11,9.0,10.0,9.0,10.0,2895,36000.0,40000.0,36000.0,40000.0,0.72375,0.0,1.0
2015-08-12,8.25,9.0,7.27,9.0,899,33000.0,36000.0,29080.0,36000.0,0.22475,0.0,1.0
2015-08-13,8.75,8.75,8.25,8.25,1219,35000.0,35000.0,33000.0,33000.0,0.30475,0.0,1.0
2015-08-14,8.75,8.75,8.75,8.75,1000,35000.0,35000.0,35000.0,35000.0,0.25,0.0,1.0
2015-08-17,8.9,9.98,8.9,9.98,1200,35600.0,39920.0,35600.0,39920.0,0.3,0.0,1.0
2015-08-18,8.75,8.9,8.75,8.9,200,35000.0,35600.0,35000.0,35600.0,0.05,0.0,1.0
2015-08-19,8.74,8.75,8.74,8.75,890,34960.0,35000.0,34960.0,35000.0,0.2225,0.0,1.0
2015-08-20,9.0,9.0,8.75,9.0,3709,36000.0,36000.0,35000.0,36000.0,0.92725,0.0,1.0
2015-08-21,8.96,9.5,8.96,9.5,1200,35840.0,38000.0,35840.0,38000.0,0.3,0.0,1.0
2015-08-24,8.52,9.33,8.25,8.26,2297,34080.0,37320.0,33000.0,33040.0,0.57425,0.0,1.0
2015-08-25,8.45,8.52,7.95,8.52,1199,33800.0,34080.0,31800.0,34080.0,0.29975,0.0,1.0
2015-08-26,8.45,8.45,8.25,8.25,400,33800.0,33800.0,33000.0,33000.0,0.1,0.0,1.0
2015-08-27,8.45,8.45,8.45,8.45,400,33800.0,33800.0,33800.0,33800.0,0.1,0.0,1.0
2015-08-28,8.25,8.25,8.25,8.25,101,33000.0,33000.0,33000.0,33000.0,0.02525,0.0,1.0
2015-08-31,8.25,8.25,8.25,8.25,100,33000.0,33000.0,33000.0,33000.0,0.025,0.0,1.0
2015-09-01,8.25,8.35,7.5,8.35,1064,33000.0,33400.0,30000.0,33400.0,0.266,0.0,1.0
2015-09-02,8.0,8.25,7.42,8.25,2847,32000.0,33000.0,29680.0,33000.0,0.71175,0.0,1.0
2015-09-03,7.0,7.99,7.0,7.43,1741,28000.0,31960.0,28000.0,29720.0,0.43525,0.0,1.0
2015-09-04,7.49,7.49,7.49,7.49,200,29960.0,29960.0,29960.0,29960.0,0.05,0.0,1.0
2015-09-08,7.5,7.5,7.0,7.0,200,30000.0,30000.0,28000.0,28000.0,0.05,0.0,1.0
2015-09-09,7.25,7.25,6.66,6.66,320,29000.0,29000.0,26640.0,26640.0,0.08,0.0,1.0
2015-09-10,7.0,7.1,7.0,7.1,469,28000.0,28400.0,28000.0,28400.0,0.11725,0.0,1.0
2015-09-11,7.0,7.1,6.66,7.1,800,28000.0,28400.0,26640.0,28400.0,0.2,0.0,1.0
2015-09-14,6.65,6.65,6.65,6.65,255,26600.0,26600.0,26600.0,26600.0,0.06375,0.0,1.0
2015-09-15,6.45,6.45,5.72,5.72,1560,25800.0,25800.0,22880.0,22880.0,0.39,0.0,1.0
2015-09-16,6.15,6.25,5.9,6.0,1000,24600.0,25000.0,23600.0,24000.0,0.25,0.0,1.0
2015-09-17,6.15,6.15,6.15,6.15,0,24600.0,24600.0,24600.0,24600.0,0,0.0,1.0
2015-09-18,6.15,6.15,6.15,6.15,20,24600.0,24600.0,24600.0,24600.0,0.005,0.0,1.0
2015-09-21,5.75,5.9,5.6,5.75,1320,23000.0,23600.0,22400.0,23000.0,0.33,0.0,1.0
2015-09-22,5.5,5.75,5.5,5.75,641,22000.0,23000.0,22000.0,23000.0,0.16025,0.0,1.0
2015-09-23,5.5,5.5,5.5,5.5,600,22000.0,22000.0,22000.0,22000.0,0.15,0.0,1.0
2015-09-24,5.5,5.5,5.5,5.5,2068,22000.0,22000.0,22000.0,22000.0,0.517,0.0,1.0
2015-09-25,5.8,5.8,5.5,5.5,900,23200.0,23200.0,22000.0,22000.0,0.225,0.0,1.0
2015-09-28,5.8,5.8,5.8,5.8,520,23200.0,23200.0,23200.0,23200.0,0.13,0.0,1.0
2015-09-29,5.5,5.8,5.5,5.5,2200,22000.0,23200.0,22000.0,22000.0,0.55,0.0,1.0
2015-09-30,5.5,5.5,5.5,5.5,729,22000.0,22000.0,22000.0,22000.0,0.18225,0.0,1.0
2015-10-01,5.5,5.5,5.5,5.5,0,22000.0,22000.0,22000.0,22000.0,0,0.0,1.0
2015-10-02,5.7,5.7,5.1,5.5,2300,22800.0,22800.0,20400.0,22000.0,0.575,0.0,1.0
2015-10-05,5.7,5.7,5.7,5.7,0,22800.0,22800.0,22800.0,22800.0,0,0.0,1.0
2015-10-06,5.5,5.5,5.1,5.1,200,22000.0,22000.0,20400.0,20400.0,0.05,0.0,1.0
2015-10-07,5.49,5.5,5.2,5.2,9695,21960.0,22000.0,20800.0,20800.0,2.42375,0.0,1.0
2015-10-08,5.8,5.8,5.35,5.35,4678,23200.0,23200.0,21400.0,21400.0,1.1695,0.0,1.0
2015-10-09,6.0,6.09,5.66,5.82,6200,24000.0,24360.0,22640.0,23280.0,1.55,0.0,1.0
2015-10-12,6.0,6.0,6.0,6.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
2015-10-13,6.0,6.0,6.0,6.0,2000,24000.0,24000.0,24000.0,24000.0,0.5,0.0,1.0
2015-10-14,5.45,5.9,5.3,5.9,2756,21800.0,23600.0,21200.0,23600.0,0.689,0.0,1.0
2015-10-15,5.7,5.7,5.35,5.475,2724,22800.0,22800.0,21400.0,21900.0,0.681,0.0,1.0
2015-10-16,5.5,5.5,5.5,5.5,500,22000.0,22000.0,22000.0,22000.0,0.125,0.0,1.0
2015-10-19,5.36,5.36,5.36,5.36,310,21440.0,21440.0,21440.0,21440.0,0.0775,0.0,1.0
2015-10-20,4.68,5.5,4.68,5.5,15406,18720.0,22000.0,18720.0,22000.0,3.8515,0.0,1.0
2015-10-21,4.6,4.6,4.6,4.6,710,18400.0,18400.0,18400.0,18400.0,0.1775,0.0,1.0
2015-10-22,4.6,4.6,4.6,4.6,9,18400.0,18400.0,18400.0,18400.0,0.00225,0.0,1.0
2015-10-23,3.9,4.5,3.71,4.5,6000,15600.0,18000.0,14840.0,18000.0,1.5,0.0,1.0
2015-10-26,4.0,4.0,3.9,4.0,2017,16000.0,16000.0,15600.0,16000.0,0.50425,0.0,1.0
2015-10-27,3.55,4.0,3.45,4.0,6556,14200.0,16000.0,13800.0,16000.0,1.639,0.0,1.0
2015-10-28,3.55,3.55,3.5,3.5,480,14200.0,14200.0,14000.0,14000.0,0.12,0.0,1.0
2015-10-29,3.5,3.6,3.25,3.6,1201,14000.0,14400.0,13000.0,14400.0,0.30025,0.0,1.0
2015-10-30,3.05,3.5,2.95,3.5,3179,12200.0,14000.0,11800.0,14000.0,0.79475,0.0,1.0
2015-11-02,4.0,4.0,3.05,3.05,2907,16000.0,16000.0,12200.0,12200.0,0.72675,0.0,1.0
2015-11-03,4.75,4.75,4.05,4.05,2754,19000.0,19000.0,16200.0,16200.0,0.6885,0.0,1.0
2015-11-04,4.75,4.75,4.75,4.75,1,19000.0,19000.0,19000.0,19000.0,0.00025,0.0,1.0
2015-11-05,4.64,4.76,4.5,4.75,3200,18560.0,19040.0,18000.0,19000.0,0.8,0.0,1.0
2015-11-06,4.6,4.67,4.35,4.67,1992,18400.0,18680.0,17400.0,18680.0,0.498,0.0,1.0
2015-11-09,4.6,4.6,4.01,4.25,1540,18400.0,18400.0,16040.0,17000.0,0.385,0.0,1.0
2015-11-10,4.2,4.5,4.2,4.2,1100,16800.0,18000.0,16800.0,16800.0,0.275,0.0,1.0
2015-11-11,4.46,4.5,4.2,4.2,2161,17840.0,18000.0,16800.0,16800.0,0.54025,0.0,1.0
2015-11-12,4.44,4.44,3.57,4.25,8985,17760.0,17760.0,14280.0,17000.0,2.24625,0.0,1.0
2015-11-13,4.43,4.43,3.51,3.94,2760,17720.0,17720.0,14040.0,15760.0,0.69,0.0,1.0
2015-11-16,4.34,4.34,3.88,3.88,200,17360.0,17360.0,15520.0,15520.0,0.05,0.0,1.0
2015-11-17,4.34,4.34,4.34,4.34,149,17360.0,17360.0,17360.0,17360.0,0.03725,0.0,1.0
2015-11-18,4.34,4.34,4.34,4.34,0,17360.0,17360.0,17360.0,17360.0,0,0.0,1.0
2015-11-19,4.31,4.31,4.01,4.01,300,17240.0,17240.0,16040.0,16040.0,0.075,0.0,1.0
2015-11-20,4.25,4.25,4.25,4.25,203,17000.0,17000.0,17000.0,17000.0,0.05075,0.0,1.0
2015-11-23,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2015-11-24,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2015-11-25,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2015-11-27,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2015-11-30,4.3999,4.3999,4.22,4.22,1500,17599.6,17599.6,16880.0,16880.0,0.375,0.0,1.0
2015-12-01,4.3999,4.3999,4.3999,4.3999,0,17599.6,17599.6,17599.6,17599.6,0,0.0,1.0
2015-12-02,4.6,4.74,4.3,4.3,4200,18400.0,18960.0,17200.0,17200.0,1.05,0.0,1.0
2015-12-03,4.6,4.6,4.4,4.6,761,18400.0,18400.0,17600.0,18400.0,0.19025,0.0,1.0
2015-12-04,4.6,4.6,4.6,4.6,100,18400.0,18400.0,18400.0,18400.0,0.025,0.0,1.0
2015-12-07,4.4,4.4,4.4,4.4,140,17600.0,17600.0,17600.0,17600.0,0.035,0.0,1.0
2015-12-08,4.4,4.4,4.0,4.4,2000,17600.0,17600.0,16000.0,17600.0,0.5,0.0,1.0
2015-12-09,4.3,4.3,4.0,4.05,1950,17200.0,17200.0,16000.0,16200.0,0.4875,0.0,1.0
2015-12-10,4.3,4.3,4.3,4.3,500,17200.0,17200.0,17200.0,17200.0,0.125,0.0,1.0
2015-12-11,4.3,4.3,4.3,4.3,100,17200.0,17200.0,17200.0,17200.0,0.025,0.0,1.0
2015-12-14,4.3,4.3005,4.3,4.3,4921,17200.0,17202.0,17200.0,17200.0,1.23025,0.0,1.0
2015-12-15,4.5,4.5,4.5,4.5,500,18000.0,18000.0,18000.0,18000.0,0.125,0.0,1.0
2015-12-16,4.3,4.5,4.3,4.3,700,17200.0,18000.0,17200.0,17200.0,0.175,0.0,1.0
2015-12-17,4.3,4.3,4.3,4.3,400,17200.0,17200.0,17200.0,17200.0,0.1,0.0,1.0
2015-12-18,4.41,4.65,4.4,4.4,4000,17640.0,18600.0,17600.0,17600.0,1,0.0,1.0
2015-12-21,4.45,4.45,4.3,4.3,1200,17800.0,17800.0,17200.0,17200.0,0.3,0.0,1.0
2015-12-22,4.4,4.4,4.25,4.3,1724,17600.0,17600.0,17000.0,17200.0,0.431,0.0,1.0
2015-12-23,4.3,4.4,4.214,4.3,3509,17200.0,17600.0,16856.0,17200.0,0.87725,0.0,1.0
2015-12-24,4.3,4.3,4.3,4.3,0,17200.0,17200.0,17200.0,17200.0,0,0.0,1.0
2015-12-28,4.3,4.4,4.3,4.4,676,17200.0,17600.0,17200.0,17600.0,0.169,0.0,1.0
2015-12-29,4.3,4.3,4.25,4.25,700,17200.0,17200.0,17000.0,17000.0,0.175,0.0,1.0
2015-12-30,4.25,4.25,4.2495,4.25,550,17000.0,17000.0,16998.0,17000.0,0.1375,0.0,1.0
2015-12-31,4.25,4.25,4.01,4.25,497,17000.0,17000.0,16040.0,17000.0,0.12425,0.0,1.0
2016-01-04,4.2,4.25,4.0,4.25,500,16800.0,17000.0,16000.0,17000.0,0.125,0.0,1.0
2016-01-05,4.2,4.25,4.2,4.23,10100,16800.0,17000.0,16800.0,16920.0,2.525,0.0,1.0
2016-01-06,3.95,4.05,3.75,4.05,2085,15800.0,16200.0,15000.0,16200.0,0.52125,0.0,1.0
2016-01-07,4.0,4.0,3.9,3.9,700,16000.0,16000.0,15600.0,15600.0,0.175,0.0,1.0
2016-01-08,3.55,3.9,2.61,3.9,4600,14200.0,15600.0,10440.0,15600.0,1.15,0.0,1.0
2016-01-11,3.45,3.45,3.25,3.25,706,13800.0,13800.0,13000.0,13000.0,0.1765,0.0,1.0
2016-01-12,3.5,3.5,3.25,3.44,2101,14000.0,14000.0,13000.0,13760.0,0.52525,0.0,1.0
2016-01-13,3.2495,3.44,3.2495,3.25,1800,12998.0,13760.0,12998.0,13000.0,0.45,0.0,1.0
2016-01-14,3.2,3.25,3.18,3.18,3300,12800.0,13000.0,12720.0,12720.0,0.825,0.0,1.0
2016-01-15,3.09,3.2,3.09,3.15,7773,12360.0,12800.0,12360.0,12600.0,1.94325,0.0,1.0
2016-01-19,3.1,3.14,3.05,3.14,6504,12400.0,12560.0,12200.0,12560.0,1.626,0.0,1.0
2016-01-20,3.15,3.15,3.09,3.09,3010,12600.0,12600.0,12360.0,12360.0,0.7525,0.0,1.0
2016-01-21,3.2,3.2,3.1,3.1,6553,12800.0,12800.0,12400.0,12400.0,1.63825,0.0,1.0
2016-01-22,3.2,3.2,3.2,3.2,920,12800.0,12800.0,12800.0,12800.0,0.23,0.0,1.0
2016-01-25,3.24,3.24,3.2,3.2,2455,12960.0,12960.0,12800.0,12800.0,0.61375,0.0,1.0
2016-01-26,3.25,3.25,3.19,3.25,5997,13000.0,13000.0,12760.0,13000.0,1.49925,0.0,1.0
2016-01-27,3.25,3.35,3.2,3.3,2725,13000.0,13400.0,12800.0,13200.0,0.68125,0.0,1.0
2016-01-28,3.25,3.3,3.2,3.21,3473,13000.0,13200.0,12800.0,12840.0,0.86825,0.0,1.0
2016-01-29,3.2,3.25,3.2,3.25,590,12800.0,13000.0,12800.0,13000.0,0.1475,0.0,1.0
2016-02-01,3.4,3.4,3.2,3.2,1900,13600.0,13600.0,12800.0,12800.0,0.475,0.0,1.0
2016-02-02,3.3,3.3,3.3,3.3,1200,13200.0,13200.0,13200.0,13200.0,0.3,0.0,1.0
2016-02-03,3.45,3.45,3.3,3.3,2800,13800.0,13800.0,13200.0,13200.0,0.7,0.0,1.0
2016-02-04,3.4,3.45,3.3,3.4,2888,13600.0,13800.0,13200.0,13600.0,0.722,0.0,1.0
2016-02-05,3.75,3.75,3.2995,3.3,3822,15000.0,15000.0,13198.0,13200.0,0.9555,0.0,1.0
2016-02-08,3.5,3.65,3.3,3.65,3200,14000.0,14600.0,13200.0,14600.0,0.8,0.0,1.0
2016-02-09,3.5,3.5,3.2,3.3,1332,14000.0,14000.0,12800.0,13200.0,0.333,0.0,1.0
2016-02-10,3.5,3.5,3.3,3.3,3000,14000.0,14000.0,13200.0,13200.0,0.75,0.0,1.0
2016-02-11,3.4,3.5,3.4,3.5,729,13600.0,14000.0,13600.0,14000.0,0.18225,0.0,1.0
2016-02-12,3.75,3.75,3.25,3.35,2624,15000.0,15000.0,13000.0,13400.0,0.656,0.0,1.0
2016-02-16,3.7,3.7,3.6,3.6,700,14800.0,14800.0,14400.0,14400.0,0.175,0.0,1.0
2016-02-17,3.7,3.7,3.6,3.6,1400,14800.0,14800.0,14400.0,14400.0,0.35,0.0,1.0
2016-02-18,3.7,3.7,3.5,3.5,2125,14800.0,14800.0,14000.0,14000.0,0.53125,0.0,1.0
2016-02-19,4.0,4.0,3.6,3.6,2500,16000.0,16000.0,14400.0,14400.0,0.625,0.0,1.0
2016-02-22,4.05,4.05,4.0,4.0,1200,16200.0,16200.0,16000.0,16000.0,0.3,0.0,1.0
2016-02-23,4.1,4.1,4.0,4.0,1600,16400.0,16400.0,16000.0,16000.0,0.4,0.0,1.0
2016-02-24,4.1,4.15,4.0,4.0,2750,16400.0,16600.0,16000.0,16000.0,0.6875,0.0,1.0
2016-02-25,4.15,4.15,4.1,4.1,1390,16600.0,16600.0,16400.0,16400.0,0.3475,0.0,1.0
2016-02-26,4.1,4.1,4.05,4.05,600,16400.0,16400.0,16200.0,16200.0,0.15,0.0,1.0
2016-02-29,4.1,4.15,4.1,4.1,2500,16400.0,16600.0,16400.0,16400.0,0.625,0.0,1.0
2016-03-01,4.1,4.1,4.1,4.1,0,16400.0,16400.0,16400.0,16400.0,0,0.0,1.0
2016-03-02,4.15,4.15,4.0,4.0,2300,16600.0,16600.0,16000.0,16000.0,0.575,0.0,1.0
2016-03-03,4.05,4.05,4.05,4.05,300,16200.0,16200.0,16200.0,16200.0,0.075,0.0,1.0
2016-03-04,4.05,4.05,4.045,4.045,1175,16200.0,16200.0,16180.0,16180.0,0.29375,0.0,1.0
2016-03-07,4.15,4.25,3.7,3.7,1311,16600.0,17000.0,14800.0,14800.0,0.32775,0.0,1.0
2016-03-08,4.25,4.25,4.25,4.25,1500,17000.0,17000.0,17000.0,17000.0,0.375,0.0,1.0
2016-03-09,4.2,4.45,3.5,4.3,7675,16800.0,17800.0,14000.0,17200.0,1.91875,0.0,1.0
2016-03-10,4.35,4.35,4.29,4.29,2000,17400.0,17400.0,17160.0,17160.0,0.5,0.0,1.0
2016-03-11,4.35,4.42,4.35,4.35,2125,17400.0,17680.0,17400.0,17400.0,0.53125,0.0,1.0
2016-03-14,4.35,4.35,4.35,4.35,0,17400.0,17400.0,17400.0,17400.0,0,0.0,1.0
2016-03-15,4.35,4.35,4.34,4.34,3350,17400.0,17400.0,17360.0,17360.0,0.8375,0.0,1.0
2016-03-16,4.1,4.29,4.0,4.25,3002,16400.0,17160.0,16000.0,17000.0,0.7505,0.0,1.0
2016-03-17,4.1,4.1,4.1,4.1,139,16400.0,16400.0,16400.0,16400.0,0.03475,0.0,1.0
2016-03-18,4.15,4.2,4.1,4.1,2800,16600.0,16800.0,16400.0,16400.0,0.7,0.0,1.0
2016-03-21,4.15,4.15,4.15,4.15,0,16600.0,16600.0,16600.0,16600.0,0,0.0,1.0
2016-03-22,4.15,4.15,4.15,4.15,0,16600.0,16600.0,16600.0,16600.0,0,0.0,1.0
2016-03-23,4.2,4.2,4.1,4.1,1007,16800.0,16800.0,16400.0,16400.0,0.25175,0.0,1.0
2016-03-24,4.45,4.45,4.2,4.2,2932,17800.0,17800.0,16800.0,16800.0,0.733,0.0,1.0
2016-03-28,4.45,4.45,4.45,4.45,550,17800.0,17800.0,17800.0,17800.0,0.1375,0.0,1.0
2016-03-29,4.45,4.45,4.4,4.4,981,17800.0,17800.0,17600.0,17600.0,0.24525,0.0,1.0
2016-03-30,4.45,4.45,4.45,4.45,0,17800.0,17800.0,17800.0,17800.0,0,0.0,1.0
2016-03-31,4.45,4.45,4.45,4.45,37,17800.0,17800.0,17800.0,17800.0,0.00925,0.0,1.0
2016-04-01,4.235,4.48,4.1999,4.25,4210,16940.0,17920.0,16799.6,17000.0,1.0525,0.0,1.0
2016-04-04,4.3,4.3,4.15,4.15,5102,17200.0,17200.0,16600.0,16600.0,1.2755,0.0,1.0
2016-04-05,4.3,4.3,4.1,4.15,3254,17200.0,17200.0,16400.0,16600.0,0.8135,0.0,1.0
2016-04-06,4.3,4.3,4.3,4.3,45,17200.0,17200.0,17200.0,17200.0,0.01125,0.0,1.0
2016-04-07,4.2,4.2,4.1999,4.1999,250,16800.0,16800.0,16799.6,16799.6,0.0625,0.0,1.0
2016-04-08,4.25,4.3,4.15,4.3,1802,17000.0,17200.0,16600.0,17200.0,0.4505,0.0,1.0
2016-04-11,4.05,4.1,4.0,4.1,9027,16200.0,16400.0,16000.0,16400.0,2.25675,0.0,1.0
2016-04-12,4.0,4.15,3.9,4.0,4962,16000.0,16600.0,15600.0,16000.0,1.2405,0.0,1.0
2016-04-13,4.05,4.05,3.6,4.0001,1085,16200.0,16200.0,14400.0,16000.4,0.27125,0.0,1.0
2016-04-14,4.0,4.0,4.0,4.0,128,16000.0,16000.0,16000.0,16000.0,0.032,0.0,1.0
2016-04-15,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-04-18,4.0,4.0,4.0,4.0,21,16000.0,16000.0,16000.0,16000.0,0.00525,0.0,1.0
2016-04-19,4.0,4.05,4.0,4.05,3900,16000.0,16200.0,16000.0,16200.0,0.975,0.0,1.0
2016-04-20,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-04-21,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-04-22,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-04-25,4.0,4.05,4.0,4.05,1800,16000.0,16200.0,16000.0,16200.0,0.45,0.0,1.0
2016-04-26,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-04-27,4.05,4.05,3.95,3.95,700,16200.0,16200.0,15800.0,15800.0,0.175,0.0,1.0
2016-04-28,4.05,4.05,4.05,4.05,600,16200.0,16200.0,16200.0,16200.0,0.15,0.0,1.0
2016-04-29,4.05,4.05,4.05,4.05,600,16200.0,16200.0,16200.0,16200.0,0.15,0.0,1.0
2016-05-02,4.05,4.05,4.05,4.05,0,16200.0,16200.0,16200.0,16200.0,0,0.0,1.0
2016-05-03,4.05,4.05,4.05,4.05,0,16200.0,16200.0,16200.0,16200.0,0,0.0,1.0
2016-05-04,4.0,4.05,3.95,4.05,1090,16000.0,16200.0,15800.0,16200.0,0.2725,0.0,1.0
2016-05-05,4.0,4.0,3.95,3.95,650,16000.0,16000.0,15800.0,15800.0,0.1625,0.0,1.0
2016-05-06,4.0,4.0,3.95,3.95,600,16000.0,16000.0,15800.0,15800.0,0.15,0.0,1.0
2016-05-09,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-10,4.0,4.0,3.95,4.0,1125,16000.0,16000.0,15800.0,16000.0,0.28125,0.0,1.0
2016-05-11,4.0,4.0,4.0,4.0,213,16000.0,16000.0,16000.0,16000.0,0.05325,0.0,1.0
2016-05-12,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-13,4.05,4.05,4.05,4.05,300,16200.0,16200.0,16200.0,16200.0,0.075,0.0,1.0
2016-05-16,4.0,4.0,3.95,3.95,1300,16000.0,16000.0,15800.0,15800.0,0.325,0.0,1.0
2016-05-17,4.0,4.0,3.9,3.9,766,16000.0,16000.0,15600.0,15600.0,0.1915,0.0,1.0
2016-05-18,4.0,4.0,4.0,4.0,43,16000.0,16000.0,16000.0,16000.0,0.01075,0.0,1.0
2016-05-19,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-20,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-23,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-24,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-25,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2016-05-26,3.95,4.0,3.95,3.95,2140,15800.0,16000.0,15800.0,15800.0,0.535,0.0,1.0
2016-05-27,4.0,4.0,3.9,3.9,3200,16000.0,16000.0,15600.0,15600.0,0.8,0.0,1.0
2016-05-31,3.99,4.0,3.9,3.9,400,15960.0,16000.0,15600.0,15600.0,0.1,0.0,1.0
2016-06-01,3.99,3.99,3.99,3.99,0,15960.0,15960.0,15960.0,15960.0,0,0.0,1.0
2016-06-02,3.99,3.99,3.99,3.99,20,15960.0,15960.0,15960.0,15960.0,0.005,0.0,1.0
2016-06-03,3.99,3.99,3.99,3.99,0,15960.0,15960.0,15960.0,15960.0,0,0.0,1.0
2016-06-06,3.97,3.98,3.85,3.9,5664,15880.0,15920.0,15400.0,15600.0,1.416,0.0,1.0
2016-06-07,3.65,3.9,3.5,3.85,12850,14600.0,15600.0,14000.0,15400.0,3.2125,0.0,1.0
2016-06-08,3.65,3.65,3.5,3.65,2500,14600.0,14600.0,14000.0,14600.0,0.625,0.0,1.0
2016-06-09,3.7,3.7,3.62,3.62,3024,14800.0,14800.0,14480.0,14480.0,0.756,0.0,1.0
2016-06-10,3.73,3.73,3.6,3.7,400,14920.0,14920.0,14400.0,14800.0,0.1,0.0,1.0
2016-06-13,3.73,3.73,3.73,3.73,36,14920.0,14920.0,14920.0,14920.0,0.009,0.0,1.0
2016-06-14,3.73,3.73,3.73,3.73,1,14920.0,14920.0,14920.0,14920.0,0.00025,0.0,1.0
2016-06-15,3.77,3.77,3.77,3.77,1000,15080.0,15080.0,15080.0,15080.0,0.25,0.0,1.0
2016-06-16,3.65,3.65,3.5,3.55,1300,14600.0,14600.0,14000.0,14200.0,0.325,0.0,1.0
2016-06-17,3.7,3.7,3.6,3.6,2371,14800.0,14800.0,14400.0,14400.0,0.59275,0.0,1.0
2016-06-20,3.69,3.7,3.6,3.6,435,14760.0,14800.0,14400.0,14400.0,0.10875,0.0,1.0
2016-06-21,3.68,3.68,3.5,3.55,600,14720.0,14720.0,14000.0,14200.0,0.15,0.0,1.0
2016-06-22,3.68,3.68,3.5,3.65,3388,14720.0,14720.0,14000.0,14600.0,0.847,0.0,1.0
2016-06-23,3.68,3.68,3.5,3.55,477,14720.0,14720.0,14000.0,14200.0,0.11925,0.0,1.0
2016-06-24,3.7,3.7,3.65,3.65,624,14800.0,14800.0,14600.0,14600.0,0.156,0.0,1.0
2016-06-27,3.55,3.55,3.5,3.5,2187,14200.0,14200.0,14000.0,14000.0,0.54675,0.0,1.0
2016-06-28,3.55,3.55,3.55,3.55,0,14200.0,14200.0,14200.0,14200.0,0,0.0,1.0
2016-06-29,3.7,3.7,3.48,3.5,8399,14800.0,14800.0,13920.0,14000.0,2.09975,0.0,1.0
2016-06-30,3.7,3.7,3.4,3.5,799,14800.0,14800.0,13600.0,14000.0,0.19975,0.0,1.0
2016-07-01,3.73,3.73,3.43,3.48,1975,14920.0,14920.0,13720.0,13920.0,0.49375,0.0,1.0
2016-07-05,3.69,3.8,3.57,3.73,1350,14760.0,15200.0,14280.0,14920.0,0.3375,0.0,1.0
2016-07-06,3.75,3.91,3.55,3.91,6240,15000.0,15640.0,14200.0,15640.0,1.56,0.0,1.0
2016-07-07,3.75,3.75,3.75,3.75,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
2016-07-08,3.75,3.75,3.75,3.75,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
2016-07-11,3.7,3.7,3.6,3.6,5194,14800.0,14800.0,14400.0,14400.0,1.2985,0.0,1.0
2016-07-12,3.7,3.7,3.7,3.7,0,14800.0,14800.0,14800.0,14800.0,0,0.0,1.0
2016-07-13,3.58,3.6,3.25,3.5,12400,14320.0,14400.0,13000.0,14000.0,3.1,0.0,1.0
2016-07-14,3.58,3.58,3.58,3.58,0,14320.0,14320.0,14320.0,14320.0,0,0.0,1.0
2016-07-15,3.45,3.48,3.3,3.35,505,13800.0,13920.0,13200.0,13400.0,0.12625,0.0,1.0
2016-07-18,3.4,3.4,3.25,3.35,7767,13600.0,13600.0,13000.0,13400.0,1.94175,0.0,1.0
2016-07-19,3.4,3.4,3.4,3.4,2500,13600.0,13600.0,13600.0,13600.0,0.625,0.0,1.0
2016-07-20,3.4,3.4,3.28,3.35,948,13600.0,13600.0,13120.0,13400.0,0.237,0.0,1.0
2016-07-21,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-07-22,3.36,3.36,3.2,3.3,15188,13440.0,13440.0,12800.0,13200.0,3.797,0.0,1.0
2016-07-25,3.25,3.3,3.15,3.15,2243,13000.0,13200.0,12600.0,12600.0,0.56075,0.0,1.0
2016-07-26,3.28,3.28,3.17,3.25,10092,13120.0,13120.0,12680.0,13000.0,2.523,0.0,1.0
2016-07-27,3.2,3.2,3.1,3.2,2132,12800.0,12800.0,12400.0,12800.0,0.533,0.0,1.0
2016-07-28,3.2,3.2,3.1,3.1,6900,12800.0,12800.0,12400.0,12400.0,1.725,0.0,1.0
2016-07-29,3.2,3.2,3.0,3.1,3095,12800.0,12800.0,12000.0,12400.0,0.77375,0.0,1.0
2016-08-01,3.3,3.3,3.0,3.3,2852,13200.0,13200.0,12000.0,13200.0,0.713,0.0,1.0
2016-08-02,3.3,3.3,3.3,3.3,0,13200.0,13200.0,13200.0,13200.0,0,0.0,1.0
2016-08-03,3.0,3.3,3.0,3.1,922,12000.0,13200.0,12000.0,12400.0,0.2305,0.0,1.0
2016-08-04,3.1499,3.3,3.03,3.3,900,12599.6,13200.0,12120.0,13200.0,0.225,0.0,1.0
2016-08-05,3.19,3.2,3.0,3.1,4675,12760.0,12800.0,12000.0,12400.0,1.16875,0.0,1.0
2016-08-08,3.09,3.19,3.0,3.1,2020,12360.0,12760.0,12000.0,12400.0,0.505,0.0,1.0
2016-08-09,3.09,3.09,3.0,3.0,200,12360.0,12360.0,12000.0,12000.0,0.05,0.0,1.0
2016-08-10,3.1345,3.1345,3.08,3.08,4188,12538.0,12538.0,12320.0,12320.0,1.047,0.0,1.0
2016-08-11,3.1,3.173,3.0,3.1,4355,12400.0,12692.0,12000.0,12400.0,1.08875,0.0,1.0
2016-08-12,3.0,3.15,2.977,3.0885,7125,12000.0,12600.0,11908.0,12354.0,1.78125,0.0,1.0
2016-08-15,3.1155,3.15,3.0,3.1,2541,12462.0,12600.0,12000.0,12400.0,0.63525,0.0,1.0
2016-08-16,3.15,3.15,2.9,3.08,6688,12600.0,12600.0,11600.0,12320.0,1.672,0.0,1.0
2016-08-17,3.15,3.15,3.15,3.15,22,12600.0,12600.0,12600.0,12600.0,0.0055,0.0,1.0
2016-08-18,3.25,3.25,3.0,3.0,4322,13000.0,13000.0,12000.0,12000.0,1.0805,0.0,1.0
2016-08-19,3.25,3.25,3.25,3.25,52,13000.0,13000.0,13000.0,13000.0,0.013,0.0,1.0
2016-08-22,3.3,3.3,3.0499,3.05,1090,13200.0,13200.0,12199.6,12200.0,0.2725,0.0,1.0
2016-08-23,3.2,3.215,3.0,3.0,325,12800.0,12860.0,12000.0,12000.0,0.08125,0.0,1.0
2016-08-24,3.3001,3.3001,3.3,3.3,1600,13200.4,13200.4,13200.0,13200.0,0.4,0.0,1.0
2016-08-25,3.15,3.15,2.71,3.0,7099,12600.0,12600.0,10840.0,12000.0,1.77475,0.0,1.0
2016-08-26,3.15,3.15,3.0,3.05,1131,12600.0,12600.0,12000.0,12200.0,0.28275,0.0,1.0
2016-08-29,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2016-08-30,3.15,3.15,3.0,3.0,1694,12600.0,12600.0,12000.0,12000.0,0.4235,0.0,1.0
2016-08-31,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2016-09-01,3.36,3.36,3.2,3.2,1485,13440.0,13440.0,12800.0,12800.0,0.37125,0.0,1.0
2016-09-02,3.4,3.4,3.36,3.36,1900,13600.0,13600.0,13440.0,13440.0,0.475,0.0,1.0
2016-09-06,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-09-07,3.327,3.4,3.3,3.3,718,13308.0,13600.0,13200.0,13200.0,0.1795,0.0,1.0
2016-09-08,3.4,3.4,3.25,3.25,1800,13600.0,13600.0,13000.0,13000.0,0.45,0.0,1.0
2016-09-09,3.4,3.4,3.3,3.35,1964,13600.0,13600.0,13200.0,13400.0,0.491,0.0,1.0
2016-09-12,3.2,3.25,3.0,3.25,1864,12800.0,13000.0,12000.0,13000.0,0.466,0.0,1.0
2016-09-13,3.3,3.3,3.2,3.2,2961,13200.0,13200.0,12800.0,12800.0,0.74025,0.0,1.0
2016-09-14,3.25,3.3,3.2,3.2,4611,13000.0,13200.0,12800.0,12800.0,1.15275,0.0,1.0
2016-09-15,3.3,3.3,3.3,3.3,124,13200.0,13200.0,13200.0,13200.0,0.031,0.0,1.0
2016-09-16,3.35,3.35,3.1885,3.1885,1500,13400.0,13400.0,12754.0,12754.0,0.375,0.0,1.0
2016-09-19,3.4,3.4,3.4,3.4,100,13600.0,13600.0,13600.0,13600.0,0.025,0.0,1.0
2016-09-20,3.4,3.4,3.25,3.25,5150,13600.0,13600.0,13000.0,13000.0,1.2875,0.0,1.0
2016-09-21,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-09-22,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-09-23,3.25,3.25,3.2385,3.25,1100,13000.0,13000.0,12954.0,13000.0,0.275,0.0,1.0
2016-09-26,3.2,3.25,3.2,3.2,1055,12800.0,13000.0,12800.0,12800.0,0.26375,0.0,1.0
2016-09-27,3.3,3.3,3.2,3.2,4514,13200.0,13200.0,12800.0,12800.0,1.1285,0.0,1.0
2016-09-28,3.3,3.3,3.3,3.3,171,13200.0,13200.0,13200.0,13200.0,0.04275,0.0,1.0
2016-09-29,3.4,3.4,3.2,3.2,1484,13600.0,13600.0,12800.0,12800.0,0.371,0.0,1.0
2016-09-30,3.3,3.3,3.2,3.3,1700,13200.0,13200.0,12800.0,13200.0,0.425,0.0,1.0
2016-10-03,3.4,3.4,3.4,3.4,1600,13600.0,13600.0,13600.0,13600.0,0.4,0.0,1.0
2016-10-04,3.4,3.4,3.2,3.2,1100,13600.0,13600.0,12800.0,12800.0,0.275,0.0,1.0
2016-10-05,3.4,3.4,3.3,3.3,2414,13600.0,13600.0,13200.0,13200.0,0.6035,0.0,1.0
2016-10-06,3.29,3.4,3.25,3.4,614,13160.0,13600.0,13000.0,13600.0,0.1535,0.0,1.0
2016-10-07,3.29,3.29,3.29,3.29,0,13160.0,13160.0,13160.0,13160.0,0,0.0,1.0
2016-10-10,3.2,3.3,3.15,3.3,1700,12800.0,13200.0,12600.0,13200.0,0.425,0.0,1.0
2016-10-11,3.15,3.15,3.15,3.15,400,12600.0,12600.0,12600.0,12600.0,0.1,0.0,1.0
2016-10-12,3.33,3.33,3.33,3.33,5513,13320.0,13320.0,13320.0,13320.0,1.37825,0.0,1.0
2016-10-13,3.3,3.33,3.1,3.33,421,13200.0,13320.0,12400.0,13320.0,0.10525,0.0,1.0
2016-10-14,3.3,3.3,3.3,3.3,0,13200.0,13200.0,13200.0,13200.0,0,0.0,1.0
2016-10-17,3.3,3.3,3.3,3.3,0,13200.0,13200.0,13200.0,13200.0,0,0.0,1.0
2016-10-18,3.3,3.3,3.15,3.15,902,13200.0,13200.0,12600.0,12600.0,0.2255,0.0,1.0
2016-10-19,3.35,3.4,3.35,3.4,5050,13400.0,13600.0,13400.0,13600.0,1.2625,0.0,1.0
2016-10-20,3.4,3.4,3.35,3.35,2700,13600.0,13600.0,13400.0,13400.0,0.675,0.0,1.0
2016-10-21,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-10-24,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-10-25,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-10-26,3.4,3.5,3.332,3.35,5100,13600.0,14000.0,13328.0,13400.0,1.275,0.0,1.0
2016-10-27,3.4,3.4,3.3,3.4,400,13600.0,13600.0,13200.0,13600.0,0.1,0.0,1.0
2016-10-28,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-10-31,3.4,3.4,3.4,3.4,1400,13600.0,13600.0,13600.0,13600.0,0.35,0.0,1.0
2016-11-01,3.4,3.4,3.25,3.2501,400,13600.0,13600.0,13000.0,13000.4,0.1,0.0,1.0
2016-11-02,3.34,3.34,3.2,3.22,1600,13360.0,13360.0,12800.0,12880.0,0.4,0.0,1.0
2016-11-03,3.27,3.27,3.2,3.2,1121,13080.0,13080.0,12800.0,12800.0,0.28025,0.0,1.0
2016-11-04,3.27,3.27,3.27,3.27,0,13080.0,13080.0,13080.0,13080.0,0,0.0,1.0
2016-11-07,3.27,3.27,3.27,3.27,73,13080.0,13080.0,13080.0,13080.0,0.01825,0.0,1.0
2016-11-08,3.423,3.423,3.25,3.25,2700,13692.0,13692.0,13000.0,13000.0,0.675,0.0,1.0
2016-11-09,3.4,3.5,3.25,3.4,4568,13600.0,14000.0,13000.0,13600.0,1.142,0.0,1.0
2016-11-10,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2016-11-11,3.3999,3.3999,3.19,3.2,1921,13599.6,13599.6,12760.0,12800.0,0.48025,0.0,1.0
2016-11-14,3.3999,3.3999,3.3999,3.3999,0,13599.6,13599.6,13599.6,13599.6,0,0.0,1.0
2016-11-15,3.3,3.3,3.1,3.2,1350,13200.0,13200.0,12400.0,12800.0,0.3375,0.0,1.0
2016-11-16,3.2,3.3,3.05,3.05,3852,12800.0,13200.0,12200.0,12200.0,0.963,0.0,1.0
2016-11-17,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2016-11-18,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2016-11-21,3.3,3.3,3.15,3.15,2037,13200.0,13200.0,12600.0,12600.0,0.50925,0.0,1.0
2016-11-22,3.33,3.33,3.0,3.3,2700,13320.0,13320.0,12000.0,13200.0,0.675,0.0,1.0
2016-11-23,3.2,3.2,3.1,3.1,1741,12800.0,12800.0,12400.0,12400.0,0.43525,0.0,1.0
2016-11-25,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2016-11-28,3.25,3.25,3.2,3.2,2510,13000.0,13000.0,12800.0,12800.0,0.6275,0.0,1.0
2016-11-29,3.1,3.25,3.1,3.15,2436,12400.0,13000.0,12400.0,12600.0,0.609,0.0,1.0
2016-11-30,3.1,3.1,3.1,3.1,0,12400.0,12400.0,12400.0,12400.0,0,0.0,1.0
2016-12-01,3.1,3.1,3.1,3.1,225,12400.0,12400.0,12400.0,12400.0,0.05625,0.0,1.0
2016-12-02,3.2,3.25,3.05,3.05,4100,12800.0,13000.0,12200.0,12200.0,1.025,0.0,1.0
2016-12-05,3.1,3.25,3.1,3.25,500,12400.0,13000.0,12400.0,13000.0,0.125,0.0,1.0
2016-12-06,3.1,3.1,3.1,3.1,500,12400.0,12400.0,12400.0,12400.0,0.125,0.0,1.0
2016-12-07,3.15,3.68,3.0,3.68,3477,12600.0,14720.0,12000.0,14720.0,0.86925,0.0,1.0
2016-12-08,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2016-12-09,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2016-12-12,3.05,3.12,3.0,3.075,3730,12200.0,12480.0,12000.0,12300.0,0.9325,0.0,1.0
2016-12-13,3.0,3.0,3.0,3.0,2300,12000.0,12000.0,12000.0,12000.0,0.575,0.0,1.0
2016-12-14,3.15,3.15,3.0,3.0,3715,12600.0,12600.0,12000.0,12000.0,0.92875,0.0,1.0
2016-12-15,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2016-12-16,3.2,3.2,2.95,3.0,2940,12800.0,12800.0,11800.0,12000.0,0.735,0.0,1.0
2016-12-19,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2016-12-20,3.2,3.2,3.2,3.2,8,12800.0,12800.0,12800.0,12800.0,0.002,0.0,1.0
2016-12-21,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2016-12-22,3.1,3.1,3.1,3.1,101,12400.0,12400.0,12400.0,12400.0,0.02525,0.0,1.0
2016-12-23,3.1,3.1,2.9,3.0,401,12400.0,12400.0,11600.0,12000.0,0.10025,0.0,1.0
2016-12-27,3.1,3.1,3.0,3.1,1030,12400.0,12400.0,12000.0,12400.0,0.2575,0.0,1.0
2016-12-28,3.2,3.2,3.1,3.1,2604,12800.0,12800.0,12400.0,12400.0,0.651,0.0,1.0
2016-12-29,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2016-12-30,3.3,3.3,3.15,3.15,4725,13200.0,13200.0,12600.0,12600.0,1.18125,0.0,1.0
2017-01-03,3.4,3.5,3.0,3.25,5206,13600.0,14000.0,12000.0,13000.0,1.3015,0.0,1.0
2017-01-04,3.4,3.4,3.3499,3.3499,2500,13600.0,13600.0,13399.6,13399.6,0.625,0.0,1.0
2017-01-05,3.4,3.4,3.25,3.25,4915,13600.0,13600.0,13000.0,13000.0,1.22875,0.0,1.0
2017-01-06,3.5,3.5,3.5,3.5,1000,14000.0,14000.0,14000.0,14000.0,0.25,0.0,1.0
2017-01-09,4.7,4.9,3.6,3.6,12870,18800.0,19600.0,14400.0,14400.0,3.2175,0.0,1.0
2017-01-10,4.25,4.25,3.8,4.25,4410,17000.0,17000.0,15200.0,17000.0,1.1025,0.0,1.0
2017-01-11,4.5,4.6,4.25,4.25,11582,18000.0,18400.0,17000.0,17000.0,2.8955,0.0,1.0
2017-01-12,4.4,4.5,4.4,4.5,3975,17600.0,18000.0,17600.0,18000.0,0.99375,0.0,1.0
2017-01-13,4.45,4.5,4.2,4.2845,5242,17800.0,18000.0,16800.0,17138.0,1.3105,0.0,1.0
2017-01-17,4.35,4.4,4.25,4.35,4050,17400.0,17600.0,17000.0,17400.0,1.0125,0.0,1.0
2017-01-18,4.3,4.35,4.0,4.0,2760,17200.0,17400.0,16000.0,16000.0,0.69,0.0,1.0
2017-01-19,4.2385,4.4,4.2,4.25,5520,16954.0,17600.0,16800.0,17000.0,1.38,0.0,1.0
2017-01-20,4.25,4.25,4.2,4.25,2034,17000.0,17000.0,16800.0,17000.0,0.5085,0.0,1.0
2017-01-23,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2017-01-24,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2017-01-25,4.25,4.25,4.2,4.2,1000,17000.0,17000.0,16800.0,16800.0,0.25,0.0,1.0
2017-01-26,4.25,4.25,4.15,4.2,2451,17000.0,17000.0,16600.0,16800.0,0.61275,0.0,1.0
2017-01-27,4.25,4.25,4.1999,4.1999,1800,17000.0,17000.0,16799.6,16799.6,0.45,0.0,1.0
2017-01-30,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2017-01-31,4.25,4.25,4.25,4.25,13,17000.0,17000.0,17000.0,17000.0,0.00325,0.0,1.0
2017-02-01,4.25,4.25,4.15,4.15,610,17000.0,17000.0,16600.0,16600.0,0.1525,0.0,1.0
2017-02-02,4.25,4.25,4.0,4.25,6081,17000.0,17000.0,16000.0,17000.0,1.52025,0.0,1.0
2017-02-03,4.24,4.25,4.0999,4.2,5659,16960.0,17000.0,16399.6,16800.0,1.41475,0.0,1.0
2017-02-06,4.5,4.5,4.2,4.2,6143,18000.0,18000.0,16800.0,16800.0,1.53575,0.0,1.0
2017-02-07,4.5,4.5,4.3,4.35,2135,18000.0,18000.0,17200.0,17400.0,0.53375,0.0,1.0
2017-02-08,4.4,5.0,4.3,4.45,14795,17600.0,20000.0,17200.0,17800.0,3.69875,0.0,1.0
2017-02-09,4.38,4.4,4.3,4.3,8949,17520.0,17600.0,17200.0,17200.0,2.23725,0.0,1.0
2017-02-10,4.7,5.01,4.7,4.85,2409,18800.0,20040.0,18800.0,19400.0,0.60225,0.0,1.0
2017-02-13,4.7,4.7,4.02,4.5,1380,18800.0,18800.0,16080.0,18000.0,0.345,0.0,1.0
2017-02-14,4.7,5.0,4.7,4.9,1752,18800.0,20000.0,18800.0,19600.0,0.438,0.0,1.0
2017-02-15,4.59,4.59,4.4,4.59,1681,18360.0,18360.0,17600.0,18360.0,0.42025,0.0,1.0
2017-02-16,4.45,4.59,4.4,4.59,2100,17800.0,18360.0,17600.0,18360.0,0.525,0.0,1.0
2017-02-17,4.65,4.65,4.3655,4.4,2935,18600.0,18600.0,17462.0,17600.0,0.73375,0.0,1.0
2017-02-21,4.65,4.65,4.65,4.65,51,18600.0,18600.0,18600.0,18600.0,0.01275,0.0,1.0
2017-02-22,4.65,4.65,4.65,4.65,0,18600.0,18600.0,18600.0,18600.0,0,0.0,1.0
2017-02-23,4.59,4.59,4.02,4.3,834,18360.0,18360.0,16080.0,17200.0,0.2085,0.0,1.0
2017-02-24,4.45,4.45,4.02,4.1,1101,17800.0,17800.0,16080.0,16400.0,0.27525,0.0,1.0
2017-02-27,4.2,4.2,4.2,4.2,224,16800.0,16800.0,16800.0,16800.0,0.056,0.0,1.0
2017-02-28,4.2,4.2,4.2,4.2,0,16800.0,16800.0,16800.0,16800.0,0,0.0,1.0
2017-03-01,4.2,4.2,4.2,4.2,20,16800.0,16800.0,16800.0,16800.0,0.005,0.0,1.0
2017-03-02,4.19,4.19,4.05,4.1,1100,16760.0,16760.0,16200.0,16400.0,0.275,0.0,1.0
2017-03-03,4.15,4.15,4.15,4.15,500,16600.0,16600.0,16600.0,16600.0,0.125,0.0,1.0
2017-03-06,4.15,4.15,4.15,4.15,240,16600.0,16600.0,16600.0,16600.0,0.06,0.0,1.0
2017-03-07,4.15,4.15,4.15,4.15,1,16600.0,16600.0,16600.0,16600.0,0.00025,0.0,1.0
2017-03-08,4.25,4.25,4.25,4.25,1347,17000.0,17000.0,17000.0,17000.0,0.33675,0.0,1.0
2017-03-09,4.2,4.29,4.0,4.29,1182,16800.0,17160.0,16000.0,17160.0,0.2955,0.0,1.0
2017-03-10,4.3,4.3,4.2,4.2,4258,17200.0,17200.0,16800.0,16800.0,1.0645,0.0,1.0
2017-03-13,4.3,4.3,4.3,4.3,0,17200.0,17200.0,17200.0,17200.0,0,0.0,1.0
2017-03-14,4.2,4.2,3.6,4.1,5250,16800.0,16800.0,14400.0,16400.0,1.3125,0.0,1.0
2017-03-15,4.2,4.2,4.2,4.2,2000,16800.0,16800.0,16800.0,16800.0,0.5,0.0,1.0
2017-03-16,4.2,4.2,4.2,4.2,0,16800.0,16800.0,16800.0,16800.0,0,0.0,1.0
2017-03-17,4.2,4.2,4.2,4.2,15,16800.0,16800.0,16800.0,16800.0,0.00375,0.0,1.0
2017-03-20,4.25,4.25,4.0,4.0,5433,17000.0,17000.0,16000.0,16000.0,1.35825,0.0,1.0
2017-03-21,4.25,4.25,4.0,4.0,200,17000.0,17000.0,16000.0,16000.0,0.05,0.0,1.0
2017-03-22,4.25,4.25,4.25,4.25,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
2017-03-23,4.1,4.2,4.0,4.0,628,16400.0,16800.0,16000.0,16000.0,0.157,0.0,1.0
2017-03-24,4.0,4.135,4.0,4.02,478,16000.0,16540.0,16000.0,16080.0,0.1195,0.0,1.0
2017-03-27,4.0,4.0,4.0,4.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
2017-03-28,4.0,4.0,3.85,3.85,1600,16000.0,16000.0,15400.0,15400.0,0.4,0.0,1.0
2017-03-29,4.25,4.25,3.85,3.85,3267,17000.0,17000.0,15400.0,15400.0,0.81675,0.0,1.0
2017-03-30,4.25,4.25,4.2,4.2,1023,17000.0,17000.0,16800.0,16800.0,0.25575,0.0,1.0
2017-03-31,4.25,4.25,4.0,4.0,2755,17000.0,17000.0,16000.0,16000.0,0.68875,0.0,1.0
2017-04-03,4.3,4.3,4.3,4.3,236,17200.0,17200.0,17200.0,17200.0,0.059,0.0,1.0
2017-04-04,4.3,4.3,4.3,4.3,0,17200.0,17200.0,17200.0,17200.0,0,0.0,1.0
2017-04-05,4.2,4.2,4.15,4.15,3100,16800.0,16800.0,16600.0,16600.0,0.775,0.0,1.0
2017-04-06,4.2,4.2,4.2,4.2,5,16800.0,16800.0,16800.0,16800.0,0.00125,0.0,1.0
2017-04-07,4.2,4.2,4.2,4.2,80,16800.0,16800.0,16800.0,16800.0,0.02,0.0,1.0
2017-04-10,4.3,4.3,4.3,4.3,400,17200.0,17200.0,17200.0,17200.0,0.1,0.0,1.0
2017-04-11,4.3,4.3,4.3,4.3,500,17200.0,17200.0,17200.0,17200.0,0.125,0.0,1.0
2017-04-12,4.3,4.3,4.3,4.3,400,17200.0,17200.0,17200.0,17200.0,0.1,0.0,1.0
2017-04-13,4.25,4.29,3.67,4.0,1836,17000.0,17160.0,14680.0,16000.0,0.459,0.0,1.0
2017-04-17,4.05,4.05,4.05,4.05,337,16200.0,16200.0,16200.0,16200.0,0.08425,0.0,1.0
2017-04-18,4.05,4.05,4.05,4.05,1000,16200.0,16200.0,16200.0,16200.0,0.25,0.0,1.0
2017-04-19,4.1,4.1,4.0,4.05,600,16400.0,16400.0,16000.0,16200.0,0.15,0.0,1.0
2017-04-20,4.4,4.4,4.15,4.25,1600,17600.0,17600.0,16600.0,17000.0,0.4,0.0,1.0
2017-04-21,4.5,4.5,4.4,4.4,1010,18000.0,18000.0,17600.0,17600.0,0.2525,0.0,1.0
2017-04-24,4.5,4.5,4.5,4.5,30,18000.0,18000.0,18000.0,18000.0,0.0075,0.0,1.0
2017-04-25,4.5,4.5,4.5,4.5,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
2017-04-26,4.75,4.75,4.2,4.75,3570,19000.0,19000.0,16800.0,19000.0,0.8925,0.0,1.0
2017-04-27,4.5,4.5,4.25,4.3,1880,18000.0,18000.0,17000.0,17200.0,0.47,0.0,1.0
2017-04-28,4.5,4.5,4.5,4.5,1,18000.0,18000.0,18000.0,18000.0,0.00025,0.0,1.0
2017-05-01,4.35,4.6,4.325,4.4,13250,17400.0,18400.0,17300.0,17600.0,3.3125,0.0,1.0
2017-05-02,4.4,4.4,4.25,4.35,2400,17600.0,17600.0,17000.0,17400.0,0.6,0.0,1.0
2017-05-03,4.4,4.4,4.25,4.4,4100,17600.0,17600.0,17000.0,17600.0,1.025,0.0,1.0
2017-05-04,4.3,4.35,4.3,4.35,1538,17200.0,17400.0,17200.0,17400.0,0.3845,0.0,1.0
2017-05-05,4.35,4.35,4.3,4.3,1800,17400.0,17400.0,17200.0,17200.0,0.45,0.0,1.0
2017-05-08,4.25,4.25,4.2,4.2,226,17000.0,17000.0,16800.0,16800.0,0.0565,0.0,1.0
2017-05-09,4.2,4.25,4.0,4.25,2029,16800.0,17000.0,16000.0,17000.0,0.50725,0.0,1.0
2017-05-10,4.2,4.2,4.2,4.2,1205,16800.0,16800.0,16800.0,16800.0,0.30125,0.0,1.0
2017-05-11,4.0,4.0,4.0,4.0,100,16000.0,16000.0,16000.0,16000.0,0.025,0.0,1.0
2017-05-12,4.0,4.0,4.0,4.0,3050,16000.0,16000.0,16000.0,16000.0,0.7625,0.0,1.0
2017-05-15,3.8,3.9,3.61,3.9,3302,15200.0,15600.0,14440.0,15600.0,0.8255,0.0,1.0
2017-05-16,4.0,4.0,3.7999,3.7999,4975,16000.0,16000.0,15199.6,15199.6,1.24375,0.0,1.0
2017-05-17,3.695,4.0,3.6,3.85,13079,14780.0,16000.0,14400.0,15400.0,3.26975,0.0,1.0
2017-05-18,3.7,3.7,3.7,3.7,267,14800.0,14800.0,14800.0,14800.0,0.06675,0.0,1.0
2017-05-19,3.7,3.7,3.7,3.7,0,14800.0,14800.0,14800.0,14800.0,0,0.0,1.0
2017-05-22,3.69,3.69,3.69,3.69,100,14760.0,14760.0,14760.0,14760.0,0.025,0.0,1.0
2017-05-23,3.7,3.7,3.55,3.66,601,14800.0,14800.0,14200.0,14640.0,0.15025,0.0,1.0
2017-05-24,3.69,3.69,3.5,3.55,500,14760.0,14760.0,14000.0,14200.0,0.125,0.0,1.0
2017-05-25,3.5,3.7,3.3,3.5,2837,14000.0,14800.0,13200.0,14000.0,0.70925,0.0,1.0
2017-05-26,3.5,3.5,3.5,3.5,500,14000.0,14000.0,14000.0,14000.0,0.125,0.0,1.0
2017-05-30,3.6,3.7,3.6,3.7,2300,14400.0,14800.0,14400.0,14800.0,0.575,0.0,1.0
2017-05-31,3.6,3.6,3.23,3.35,400,14400.0,14400.0,12920.0,13400.0,0.1,0.0,1.0
2017-06-01,3.6,3.75,3.2,3.35,4685,14400.0,15000.0,12800.0,13400.0,1.17125,0.0,1.0
2017-06-02,3.4,3.64,3.1,3.4,2635,13600.0,14560.0,12400.0,13600.0,0.65875,0.0,1.0
2017-06-05,3.5,3.5,3.5,3.5,100,14000.0,14000.0,14000.0,14000.0,0.025,0.0,1.0
2017-06-06,3.25,3.5,3.2,3.29,4046,13000.0,14000.0,12800.0,13160.0,1.0115,0.0,1.0
2017-06-07,3.25,3.5,3.25,3.5,2203,13000.0,14000.0,13000.0,14000.0,0.55075,0.0,1.0
2017-06-08,3.4,3.4,3.25,3.4,7003,13600.0,13600.0,13000.0,13600.0,1.75075,0.0,1.0
2017-06-09,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2017-06-12,3.29,3.35,3.19,3.35,2600,13160.0,13400.0,12760.0,13400.0,0.65,0.0,1.0
2017-06-13,3.41,3.41,3.22,3.22,1676,13640.0,13640.0,12880.0,12880.0,0.419,0.0,1.0
2017-06-14,3.4,3.49,3.15,3.41,2100,13600.0,13960.0,12600.0,13640.0,0.525,0.0,1.0
2017-06-15,3.41,3.41,3.15,3.2,831,13640.0,13640.0,12600.0,12800.0,0.20775,0.0,1.0
2017-06-16,3.45,3.45,3.45,3.45,2377,13800.0,13800.0,13800.0,13800.0,0.59425,0.0,1.0
2017-06-19,3.45,3.45,3.45,3.45,0,13800.0,13800.0,13800.0,13800.0,0,0.0,1.0
2017-06-20,3.45,3.45,3.45,3.45,0,13800.0,13800.0,13800.0,13800.0,0,0.0,1.0
2017-06-21,3.4,3.4,3.4,3.4,100,13600.0,13600.0,13600.0,13600.0,0.025,0.0,1.0
2017-06-22,3.35,3.48,3.2,3.39,5070,13400.0,13920.0,12800.0,13560.0,1.2675,0.0,1.0
2017-06-23,3.3,3.3,3.3,3.3,100,13200.0,13200.0,13200.0,13200.0,0.025,0.0,1.0
2017-06-26,3.3,3.3,3.3,3.3,0,13200.0,13200.0,13200.0,13200.0,0,0.0,1.0
2017-06-27,3.2,3.2,3.181,3.2,1850,12800.0,12800.0,12724.0,12800.0,0.4625,0.0,1.0
2017-06-28,3.0,3.19,3.0,3.19,8994,12000.0,12760.0,12000.0,12760.0,2.2485,0.0,1.0
2017-06-29,3.0,3.1,2.96,3.0,5110,12000.0,12400.0,11840.0,12000.0,1.2775,0.0,1.0
2017-06-30,3.0,3.0,2.85,3.0,895,12000.0,12000.0,11400.0,12000.0,0.22375,0.0,1.0
2017-07-03,3.0,3.0,3.0,3.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2017-07-05,3.0,3.0,3.0,3.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2017-07-06,3.0,3.05,2.77,2.95,5079,12000.0,12200.0,11080.0,11800.0,1.26975,0.0,1.0
2017-07-07,3.0,3.0,3.0,3.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2017-07-10,2.8,2.9,2.7,2.77,1700,11200.0,11600.0,10800.0,11080.0,0.425,0.0,1.0
2017-07-11,2.8,2.85,2.78,2.8,1900,11200.0,11400.0,11120.0,11200.0,0.475,0.0,1.0
2017-07-12,2.8,2.8,2.8,2.8,0,11200.0,11200.0,11200.0,11200.0,0,0.0,1.0
2017-07-13,2.85,3.8,2.72,3.8,773,11400.0,15200.0,10880.0,15200.0,0.19325,0.0,1.0
2017-07-14,2.9,3.0,2.85,2.9,6250,11600.0,12000.0,11400.0,11600.0,1.5625,0.0,1.0
2017-07-17,2.85,2.85,2.85,2.85,881,11400.0,11400.0,11400.0,11400.0,0.22025,0.0,1.0
2017-07-18,3.0,3.05,2.71,2.85,8700,12000.0,12200.0,10840.0,11400.0,2.175,0.0,1.0
2017-07-19,3.0,3.0,2.7,2.75,1457,12000.0,12000.0,10800.0,11000.0,0.36425,0.0,1.0
2017-07-20,3.0,3.0,3.0,3.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2017-07-21,3.0,3.0,3.0,3.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2017-07-24,3.54,3.54,2.73,2.73,300,14160.0,14160.0,10920.0,10920.0,0.075,0.0,1.0
2017-07-25,3.5,3.5,3.45,3.45,473,14000.0,14000.0,13800.0,13800.0,0.11825,0.0,1.0
2017-07-26,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-07-27,3.3,3.5,3.223,3.254,5507,13200.0,14000.0,12892.0,13016.0,1.37675,0.0,1.0
2017-07-28,3.3,3.3,3.25,3.25,316,13200.0,13200.0,13000.0,13000.0,0.079,0.0,1.0
2017-07-31,3.25,3.25,3.25,3.25,325,13000.0,13000.0,13000.0,13000.0,0.08125,0.0,1.0
2017-08-01,3.25,3.25,3.25,3.25,18,13000.0,13000.0,13000.0,13000.0,0.0045,0.0,1.0
2017-08-02,3.25,3.25,3.25,3.25,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
2017-08-03,3.25,3.25,3.1,3.1,200,13000.0,13000.0,12400.0,12400.0,0.05,0.0,1.0
2017-08-04,3.3,3.3,3.0,3.0,876,13200.0,13200.0,12000.0,12000.0,0.219,0.0,1.0
2017-08-07,3.25,3.25,2.9,3.0,841,13000.0,13000.0,11600.0,12000.0,0.21025,0.0,1.0
2017-08-08,3.35,3.36,3.15,3.2,3870,13400.0,13440.0,12600.0,12800.0,0.9675,0.0,1.0
2017-08-09,3.35,3.35,3.35,3.35,16,13400.0,13400.0,13400.0,13400.0,0.004,0.0,1.0
2017-08-10,3.35,3.35,3.35,3.35,10,13400.0,13400.0,13400.0,13400.0,0.0025,0.0,1.0
2017-08-11,3.5,3.5,3.35,3.35,2400,14000.0,14000.0,13400.0,13400.0,0.6,0.0,1.0
2017-08-14,3.5,3.5,3.5,3.5,200,14000.0,14000.0,14000.0,14000.0,0.05,0.0,1.0
2017-08-15,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-08-16,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-08-17,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-08-18,3.5,3.5,3.5,3.5,13,14000.0,14000.0,14000.0,14000.0,0.00325,0.0,1.0
2017-08-21,3.5,3.5,3.5,3.5,100,14000.0,14000.0,14000.0,14000.0,0.025,0.0,1.0
2017-08-22,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-08-23,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-08-24,3.5,3.5,3.5,3.5,4,14000.0,14000.0,14000.0,14000.0,0.001,0.0,1.0
2017-08-25,3.7,3.7,3.4693,3.481,443,14800.0,14800.0,13877.2,13924.0,0.11075,0.0,1.0
2017-08-28,3.45,3.45,3.3,3.4,400,13800.0,13800.0,13200.0,13600.0,0.1,0.0,1.0
2017-08-29,3.45,3.45,3.45,3.45,0,13800.0,13800.0,13800.0,13800.0,0,0.0,1.0
2017-08-30,3.45,3.45,3.45,3.45,0,13800.0,13800.0,13800.0,13800.0,0,0.0,1.0
2017-08-31,3.39,3.4,3.0,3.2,701,13560.0,13600.0,12000.0,12800.0,0.17525,0.0,1.0
2017-09-01,3.27,3.3,3.1,3.1,300,13080.0,13200.0,12400.0,12400.0,0.075,0.0,1.0
2017-09-05,3.27,3.27,3.27,3.27,0,13080.0,13080.0,13080.0,13080.0,0,0.0,1.0
2017-09-06,3.27,3.27,3.27,3.27,0,13080.0,13080.0,13080.0,13080.0,0,0.0,1.0
2017-09-07,3.29,3.3,3.2,3.2,3600,13160.0,13200.0,12800.0,12800.0,0.9,0.0,1.0
2017-09-08,3.29,3.29,3.29,3.29,0,13160.0,13160.0,13160.0,13160.0,0,0.0,1.0
2017-09-11,3.1,3.1,3.1,3.1,140,12400.0,12400.0,12400.0,12400.0,0.035,0.0,1.0
2017-09-12,3.2,3.2,2.95,2.95,522,12800.0,12800.0,11800.0,11800.0,0.1305,0.0,1.0
2017-09-13,3.2,3.2,3.15,3.15,2000,12800.0,12800.0,12600.0,12600.0,0.5,0.0,1.0
2017-09-14,3.19,3.19,3.0,3.05,496,12760.0,12760.0,12000.0,12200.0,0.124,0.0,1.0
2017-09-15,3.19,3.19,3.19,3.19,0,12760.0,12760.0,12760.0,12760.0,0,0.0,1.0
2017-09-18,3.0,3.1,2.995,3.0,700,12000.0,12400.0,11980.0,12000.0,0.175,0.0,1.0
2017-09-19,3.0,3.0,2.95,2.95,287,12000.0,12000.0,11800.0,11800.0,0.07175,0.0,1.0
2017-09-20,3.0,3.0,2.9,2.95,4600,12000.0,12000.0,11600.0,11800.0,1.15,0.0,1.0
2017-09-21,3.1,3.1,3.1,3.1,161,12400.0,12400.0,12400.0,12400.0,0.04025,0.0,1.0
2017-09-22,3.1,3.1,3.1,3.1,0,12400.0,12400.0,12400.0,12400.0,0,0.0,1.0
2017-09-25,3.1,3.1,3.1,3.1,0,12400.0,12400.0,12400.0,12400.0,0,0.0,1.0
2017-09-26,3.1,3.1,3.1,3.1,0,12400.0,12400.0,12400.0,12400.0,0,0.0,1.0
2017-09-27,3.2,3.2,2.9999,3.0,6099,12800.0,12800.0,11999.6,12000.0,1.52475,0.0,1.0
2017-09-28,3.2,3.2,3.2,3.2,10,12800.0,12800.0,12800.0,12800.0,0.0025,0.0,1.0
2017-09-29,3.25,3.25,3.1,3.1,4422,13000.0,13000.0,12400.0,12400.0,1.1055,0.0,1.0
2017-10-02,3.2,3.2,3.05,3.2,1788,12800.0,12800.0,12200.0,12800.0,0.447,0.0,1.0
2017-10-03,3.15,3.15,3.0,3.05,4900,12600.0,12600.0,12000.0,12200.0,1.225,0.0,1.0
2017-10-04,3.15,3.15,2.95,3.15,2000,12600.0,12600.0,11800.0,12600.0,0.5,0.0,1.0
2017-10-05,3.15,3.15,3.15,3.15,5,12600.0,12600.0,12600.0,12600.0,0.00125,0.0,1.0
2017-10-06,3.15,3.15,2.9,2.9,1360,12600.0,12600.0,11600.0,11600.0,0.34,0.0,1.0
2017-10-09,3.15,3.15,3.0,3.15,3900,12600.0,12600.0,12000.0,12600.0,0.975,0.0,1.0
2017-10-10,3.15,3.15,3.0,3.01,1100,12600.0,12600.0,12000.0,12040.0,0.275,0.0,1.0
2017-10-11,3.7,3.7,3.68,3.69,2852,14800.0,14800.0,14720.0,14760.0,0.713,0.0,1.0
2017-10-12,3.655,3.7,3.25,3.7,2000,14620.0,14800.0,13000.0,14800.0,0.5,0.0,1.0
2017-10-13,3.5,3.5,3.0,3.25,5955,14000.0,14000.0,12000.0,13000.0,1.48875,0.0,1.0
2017-10-16,3.5,3.5,3.25,3.25,802,14000.0,14000.0,13000.0,13000.0,0.2005,0.0,1.0
2017-10-17,3.35,3.4,3.2,3.2,1150,13400.0,13600.0,12800.0,12800.0,0.2875,0.0,1.0
2017-10-18,3.3,3.35,3.25,3.35,1300,13200.0,13400.0,13000.0,13400.0,0.325,0.0,1.0
2017-10-19,3.35,3.35,3.0,3.0,1388,13400.0,13400.0,12000.0,12000.0,0.347,0.0,1.0
2017-10-20,3.7,3.7,3.35,3.35,1120,14800.0,14800.0,13400.0,13400.0,0.28,0.0,1.0
2017-10-23,3.5,3.7,3.3,3.7,3050,14000.0,14800.0,13200.0,14800.0,0.7625,0.0,1.0
2017-10-24,3.4,3.4,3.2,3.2,1400,13600.0,13600.0,12800.0,12800.0,0.35,0.0,1.0
2017-10-25,3.5,3.5,3.3,3.3,6000,14000.0,14000.0,13200.0,13200.0,1.5,0.0,1.0
2017-10-26,3.4,3.4,3.4,3.4,100,13600.0,13600.0,13600.0,13600.0,0.025,0.0,1.0
2017-10-27,3.5,3.5,3.5,3.5,210,14000.0,14000.0,14000.0,14000.0,0.0525,0.0,1.0
2017-10-30,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-10-31,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-11-01,3.7,3.7,3.5,3.5,200,14800.0,14800.0,14000.0,14000.0,0.05,0.0,1.0
2017-11-02,3.475,3.475,3.3,3.3,631,13900.0,13900.0,13200.0,13200.0,0.15775,0.0,1.0
2017-11-03,3.475,3.475,3.475,3.475,100,13900.0,13900.0,13900.0,13900.0,0.025,0.0,1.0
2017-11-06,3.5,3.5,3.2,3.2,3100,14000.0,14000.0,12800.0,12800.0,0.775,0.0,1.0
2017-11-07,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-11-08,3.5,3.5,3.5,3.5,8,14000.0,14000.0,14000.0,14000.0,0.002,0.0,1.0
2017-11-09,3.5,3.5,3.2,3.2,1600,14000.0,14000.0,12800.0,12800.0,0.4,0.0,1.0
2017-11-10,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-11-13,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-11-14,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-11-15,3.5,3.5,3.5,3.5,5,14000.0,14000.0,14000.0,14000.0,0.00125,0.0,1.0
2017-11-16,3.46,3.46,2.6,3.2001,5700,13840.0,13840.0,10400.0,12800.4,1.425,0.0,1.0
2017-11-17,3.2,3.2,3.0,3.1,3700,12800.0,12800.0,12000.0,12400.0,0.925,0.0,1.0
2017-11-20,3.2,3.2,2.9,3.0,1300,12800.0,12800.0,11600.0,12000.0,0.325,0.0,1.0
2017-11-21,3.2,3.2,3.01,3.01,1600,12800.0,12800.0,12040.0,12040.0,0.4,0.0,1.0
2017-11-22,3.2,3.2,3.0,3.11,652,12800.0,12800.0,12000.0,12440.0,0.163,0.0,1.0
2017-11-24,3.2,3.2,3.0,3.0,600,12800.0,12800.0,12000.0,12000.0,0.15,0.0,1.0
2017-11-27,3.16,3.16,3.0,3.0,5401,12640.0,12640.0,12000.0,12000.0,1.35025,0.0,1.0
2017-11-28,3.2,3.2,3.0,3.0,600,12800.0,12800.0,12000.0,12000.0,0.15,0.0,1.0
2017-11-29,3.15,3.15,2.91,2.91,251,12600.0,12600.0,11640.0,11640.0,0.06275,0.0,1.0
2017-11-30,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2017-12-01,3.171,3.2,3.0,3.0,5180,12684.0,12800.0,12000.0,12000.0,1.295,0.0,1.0
2017-12-04,3.171,3.171,3.171,3.171,0,12684.0,12684.0,12684.0,12684.0,0,0.0,1.0
2017-12-05,3.171,3.171,3.171,3.171,0,12684.0,12684.0,12684.0,12684.0,0,0.0,1.0
2017-12-06,3.171,3.171,3.171,3.171,0,12684.0,12684.0,12684.0,12684.0,0,0.0,1.0
2017-12-07,3.2,3.2,2.9058,2.95,2800,12800.0,12800.0,11623.2,11800.0,0.7,0.0,1.0
2017-12-08,3.2,3.2,3.2,3.2,1000,12800.0,12800.0,12800.0,12800.0,0.25,0.0,1.0
2017-12-11,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2017-12-12,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2017-12-13,3.2,3.2,3.2,3.2,0,12800.0,12800.0,12800.0,12800.0,0,0.0,1.0
2017-12-14,3.2,3.2,2.95,2.95,204,12800.0,12800.0,11800.0,11800.0,0.051,0.0,1.0
2017-12-15,3.2,3.2,2.9,2.95,1405,12800.0,12800.0,11600.0,11800.0,0.35125,0.0,1.0
2017-12-18,3.2,3.2,3.2,3.2,8,12800.0,12800.0,12800.0,12800.0,0.002,0.0,1.0
2017-12-19,3.25,3.25,3.0,3.0,844,13000.0,13000.0,12000.0,12000.0,0.211,0.0,1.0
2017-12-20,3.25,3.25,3.25,3.25,14,13000.0,13000.0,13000.0,13000.0,0.0035,0.0,1.0
2017-12-21,3.25,3.25,3.25,3.25,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
2017-12-22,3.25,3.25,3.25,3.25,2,13000.0,13000.0,13000.0,13000.0,0.0005,0.0,1.0
2017-12-26,3.25,3.25,3.25,3.25,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
2017-12-27,3.5,3.5,2.7,2.85,8168,14000.0,14000.0,10800.0,11400.0,2.042,0.0,1.0
2017-12-28,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2017-12-29,3.7,3.7,2.5,3.0,2250,14800.0,14800.0,10000.0,12000.0,0.5625,0.0,1.0
2018-01-02,3.7,3.7,3.0,3.25,1800,14800.0,14800.0,12000.0,13000.0,0.45,0.0,1.0
2018-01-03,3.5,3.5,2.5,2.9,1100,14000.0,14000.0,10000.0,11600.0,0.275,0.0,1.0
2018-01-04,3.5,3.5,3.5,3.5,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
2018-01-05,3.19,3.19,3.19,3.19,7896,12760.0,12760.0,12760.0,12760.0,1.974,0.0,1.0
2018-01-08,3.05,3.19,2.9,3.0,2100,12200.0,12760.0,11600.0,12000.0,0.525,0.0,1.0
2018-01-09,3.45,3.45,3.45,3.45,5820,13800.0,13800.0,13800.0,13800.0,1.455,0.0,1.0
2018-01-10,3.19,3.19,2.75,3.14,6500,12760.0,12760.0,11000.0,12560.0,1.625,0.0,1.0
2018-01-11,3.2,3.2,3.0,3.0,600,12800.0,12800.0,12000.0,12000.0,0.15,0.0,1.0
2018-01-12,3.33,3.34,3.33,3.34,200,13320.0,13360.0,13320.0,13360.0,0.05,0.0,1.0
2018-01-16,3.5,3.5,3.2,3.2,1280,14000.0,14000.0,12800.0,12800.0,0.32,0.0,1.0
2018-01-17,3.19,3.19,3.0,3.1,2398,12760.0,12760.0,12000.0,12400.0,0.5995,0.0,1.0
2018-01-18,3.4,3.4,3.0,3.0,4400,13600.0,13600.0,12000.0,12000.0,1.1,0.0,1.0
2018-01-19,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2018-01-22,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2018-01-23,3.4,3.4,3.4,3.4,0,13600.0,13600.0,13600.0,13600.0,0,0.0,1.0
2018-01-24,3.2,3.25,3.09,3.09,5165,12800.0,13000.0,12360.0,12360.0,1.29125,0.0,1.0
2018-01-25,3.15,3.19,2.9,3.01,3800,12600.0,12760.0,11600.0,12040.0,0.95,0.0,1.0
2018-01-26,3.15,3.15,3.05,3.05,851,12600.0,12600.0,12200.0,12200.0,0.21275,0.0,1.0
2018-01-29,3.19,3.2,3.05,3.05,1751,12760.0,12800.0,12200.0,12200.0,0.43775,0.0,1.0
2018-01-30,3.2,3.2,2.9,2.99,2125,12800.0,12800.0,11600.0,11960.0,0.53125,0.0,1.0
2018-01-31,3.2,3.2,2.9,2.9,811,12800.0,12800.0,11600.0,11600.0,0.20275,0.0,1.0
2018-02-01,3.14,3.14,3.0,3.0,3100,12560.0,12560.0,12000.0,12000.0,0.775,0.0,1.0
2018-02-02,3.13,3.13,3.13,3.13,150,12520.0,12520.0,12520.0,12520.0,0.0375,0.0,1.0
2018-02-05,3.13,3.13,3.13,3.13,0,12520.0,12520.0,12520.0,12520.0,0,0.0,1.0
2018-02-06,3.09,3.09,2.9,2.9,253,12360.0,12360.0,11600.0,11600.0,0.06325,0.0,1.0
2018-02-07,3.09,3.09,3.09,3.09,34,12360.0,12360.0,12360.0,12360.0,0.0085,0.0,1.0
2018-02-08,3.09,3.09,3.09,3.09,34,12360.0,12360.0,12360.0,12360.0,0.0085,0.0,1.0
2018-02-09,3.35,3.4,3.2,3.2,4000,13400.0,13600.0,12800.0,12800.0,1,0.0,1.0
2018-02-12,3.35,3.35,3.35,3.35,0,13400.0,13400.0,13400.0,13400.0,0,0.0,1.0
2018-02-13,3.15,3.15,2.8805,2.9,2200,12600.0,12600.0,11522.0,11600.0,0.55,0.0,1.0
2018-02-14,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2018-02-15,3.15,3.15,3.15,3.15,0,12600.0,12600.0,12600.0,12600.0,0,0.0,1.0
2018-02-16,3.04,3.04,3.0,3.0,3000,12160.0,12160.0,12000.0,12000.0,0.75,0.0,1.0
2018-02-20,3.04,3.04,3.04,3.04,0,12160.0,12160.0,12160.0,12160.0,0,0.0,1.0
2018-02-21,3.03,3.03,3.0,3.0,1643,12120.0,12120.0,12000.0,12000.0,0.41075,0.0,1.0
2018-02-22,3.03,3.03,3.03,3.03,83,12120.0,12120.0,12120.0,12120.0,0.02075,0.0,1.0
2018-02-23,3.12,3.12,3.0,3.0,4325,12480.0,12480.0,12000.0,12000.0,1.08125,0.0,1.0
2018-02-26,3.12,3.12,3.12,3.12,0,12480.0,12480.0,12480.0,12480.0,0,0.0,1.0
2018-02-27,3.12,3.12,3.12,3.12,5,12480.0,12480.0,12480.0,12480.0,0.00125,0.0,1.0
2018-02-28,3.12,3.12,3.12,3.12,0,12480.0,12480.0,12480.0,12480.0,0,0.0,1.0
2018-03-01,3.12,3.12,3.12,3.12,0,12480.0,12480.0,12480.0,12480.0,0,0.0,1.0
2018-03-02,3.12,3.12,3.0,3.0,2650,12480.0,12480.0,12000.0,12000.0,0.6625,0.0,1.0
2018-03-05,3.12,3.12,3.0,3.0,5925,12480.0,12480.0,12000.0,12000.0,1.48125,0.0,1.0
2018-03-06,3.12,3.12,3.12,3.12,3564,12480.0,12480.0,12480.0,12480.0,0.891,0.0,1.0
2018-03-07,3.15,3.15,3.0,3.0,1500,12600.0,12600.0,12000.0,12000.0,0.375,0.0,1.0
2018-03-08,3.37,3.37,3.0,3.0,2200,13480.0,13480.0,12000.0,12000.0,0.55,0.0,1.0
2018-03-09,3.37,3.37,3.37,3.37,0,13480.0,13480.0,13480.0,13480.0,0,0.0,1.0
2018-03-12,3.3,3.3,3.15,3.15,1200,13200.0,13200.0,12600.0,12600.0,0.3,0.0,1.0
2018-03-13,3.4,3.4,3.262,3.262,654,13600.0,13600.0,13048.0,13048.0,0.1635,0.0,1.0
2018-03-14,3.5,3.5,3.35,3.35,1099,14000.0,14000.0,13400.0,13400.0,0.27475,0.0,1.0
2018-03-15,3.0,3.4,3.0,3.36,1799,12000.0,13600.0,12000.0,13440.0,0.44975,0.0,1.0
2018-03-16,3.0,3.0,2.9,2.9,7500,12000.0,12000.0,11600.0,11600.0,1.875,0.0,1.0
2018-03-19,3.4,3.4,3.0,3.0,6300,13600.0,13600.0,12000.0,12000.0,1.575,0.0,1.0
2018-03-20,3.25,3.3,3.0,3.3,3600,13000.0,13200.0,12000.0,13200.0,0.9,0.0,1.0
2018-03-21,3.29,3.29,3.29,3.29,600,13160.0,13160.0,13160.0,13160.0,0.15,0.0,1.0
2018-03-22,3.29,3.29,3.29,3.29,0,13160.0,13160.0,13160.0,13160.0,0,0.0,1.0
2018-03-23,3.3,3.3,3.3,3.3,2000,13200.0,13200.0,13200.0,13200.0,0.5,0.0,1.0
2018-03-26,3.15,3.2,3.0,3.2,4923,12600.0,12800.0,12000.0,12800.0,1.23075,0.0,1.0
2018-03-27,3.0,3.1,2.95,3.0,3750,12000.0,12400.0,11800.0,12000.0,0.9375,0.0,1.0
2018-03-28,3.2,3.2,3.0,3.0,2460,12800.0,12800.0,12000.0,12000.0,0.615,0.0,1.0
2018-03-29,3.18,3.2,2.66,2.9,7616,12720.0,12800.0,10640.0,11600.0,1.904,0.0,1.0
2018-04-02,3.14,3.14,2.5,3.025,5600,12560.0,12560.0,10000.0,12100.0,1.4,0.0,1.0
2018-04-03,3.14,3.14,3.14,3.14,0,12560.0,12560.0,12560.0,12560.0,0,0.0,1.0
2018-04-04,3.18,3.2,2.8,2.975,5363,12720.0,12800.0,11200.0,11900.0,1.34075,0.0,1.0
2018-04-05,3.25,3.25,3.0,3.0,5126,13000.0,13000.0,12000.0,12000.0,1.2815,0.0,1.0
2018-04-06,3.25,3.25,3.1,3.1,400,13000.0,13000.0,12400.0,12400.0,0.1,0.0,1.0
2018-04-09,3.25,3.3,2.9,3.1,3359,13000.0,13200.0,11600.0,12400.0,0.83975,0.0,1.0
2018-04-10,3.25,3.25,3.25,3.25,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
2018-04-11,3.25,3.25,3.25,3.25,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
2018-04-12,3.0,3.0,3.0,3.0,100,12000.0,12000.0,12000.0,12000.0,0.025,0.0,1.0
2018-04-13,3.0,3.0,3.0,3.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2018-04-16,3.0,3.0,2.8,2.9,1300,12000.0,12000.0,11200.0,11600.0,0.325,0.0,1.0
2018-04-17,3.0,3.0,3.0,3.0,500,12000.0,12000.0,12000.0,12000.0,0.125,0.0,1.0
2018-04-18,3.0,3.0,2.8,2.99,2086,12000.0,12000.0,11200.0,11960.0,0.5215,0.0,1.0
2018-04-19,3.0,3.0,2.81,2.83,3000,12000.0,12000.0,11240.0,11320.0,0.75,0.0,1.0
2018-04-20,3.0,3.0,2.81,3.0,1100,12000.0,12000.0,11240.0,12000.0,0.275,0.0,1.0
2018-04-23,3.0,3.0,2.55,2.81,9316,12000.0,12000.0,10200.0,11240.0,2.329,0.0,1.0
2018-04-24,2.6,2.65,2.6,2.65,200,10400.0,10600.0,10400.0,10600.0,0.05,0.0,1.0
2018-04-25,2.79,2.79,2.79,2.79,100,11160.0,11160.0,11160.0,11160.0,0.025,0.0,1.0
2018-04-26,3.0,3.1,2.79,2.79,8600,12000.0,12400.0,11160.0,11160.0,2.15,0.0,1.0
2018-04-27,3.0,3.0,2.9,2.9,1220,12000.0,12000.0,11600.0,11600.0,0.305,0.0,1.0
2018-04-30,3.0,3.0,3.0,3.0,500,12000.0,12000.0,12000.0,12000.0,0.125,0.0,1.0
2018-05-01,3.0,3.0,2.7,3.0,588,12000.0,12000.0,10800.0,12000.0,0.147,0.0,1.0
2018-05-02,2.76,2.76,2.76,2.76,1720,11040.0,11040.0,11040.0,11040.0,0.43,0.0,1.0
2018-05-03,2.89,2.9,2.54,2.9,5661,11560.0,11600.0,10160.0,11600.0,1.41525,0.0,1.0
2018-05-04,2.89,2.89,2.89,2.89,0,11560.0,11560.0,11560.0,11560.0,0,0.0,1.0
2018-05-07,2.74,2.8,2.74,2.8,400,10960.0,11200.0,10960.0,11200.0,0.1,0.0,1.0
2018-05-08,2.74,2.74,2.74,2.74,16,10960.0,10960.0,10960.0,10960.0,0.004,0.0,1.0
2018-05-09,2.715,2.8,2.54,2.6,9473,10860.0,11200.0,10160.0,10400.0,2.36825,0.0,1.0
2018-05-10,2.75,2.75,2.4,2.75,2257,11000.0,11000.0,9600.0,11000.0,0.56425,0.0,1.0
2018-05-11,2.75,2.75,2.75,2.75,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
2018-05-14,2.55,2.8,2.39,2.8,2846,10200.0,11200.0,9560.0,11200.0,0.7115,0.0,1.0
2018-05-15,2.75,3.15,2.33,2.5,4263,11000.0,12600.0,9320.0,10000.0,1.06575,0.0,1.0
2018-05-16,2.75,2.75,2.75,2.75,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
2018-05-17,2.5,3.0,2.35,3.0,6465,10000.0,12000.0,9400.0,12000.0,1.61625,0.0,1.0
2018-05-18,2.7,2.7,2.34,2.38,3322,10800.0,10800.0,9360.0,9520.0,0.8305,0.0,1.0
2018-05-21,2.79,2.79,2.32,2.32,2497,11160.0,11160.0,9280.0,9280.0,0.62425,0.0,1.0
2018-05-22,2.69,2.7,2.2,2.5,6090,10760.0,10800.0,8800.0,10000.0,1.5225,0.0,1.0
2018-05-23,2.5,2.68,2.11,2.3,5060,10000.0,10720.0,8440.0,9200.0,1.265,0.0,1.0
2018-05-24,2.58,2.6,2.15,2.25,2500,10320.0,10400.0,8600.0,9000.0,0.625,0.0,1.0
2018-05-25,2.6,2.7,2.13,2.15,5974,10400.0,10800.0,8520.0,8600.0,1.4935,0.0,1.0
2018-05-29,2.42,2.5,2.04,2.11,6194,9680.0,10000.0,8160.0,8440.0,1.5485,0.0,1.0
2018-05-30,2.0,2.5,2.0,2.08,7025,8000.0,10000.0,8000.0,8320.0,1.75625,0.0,1.0
2018-05-31,2.04,2.05,2.0,2.05,3312,8160.0,8200.0,8000.0,8200.0,0.828,0.0,1.0
2018-06-01,2.19,2.2,2.04,2.1,2356,8760.0,8800.0,8160.0,8400.0,0.589,0.0,1.0
2018-06-04,2.21,2.3,2.04,2.04,2000,8840.0,9200.0,8160.0,8160.0,0.5,0.0,1.0
2018-06-05,2.25,2.3001,2.0,2.05,9660,9000.0,9200.4,8000.0,8200.0,2.415,0.0,1.0
2018-06-06,2.23,2.26,2.0,2.0,4251,8920.0,9040.0,8000.0,8000.0,1.06275,0.0,1.0
2018-06-07,2.05,2.05,1.99,2.0,3650,8200.0,8200.0,7960.0,8000.0,0.9125,0.0,1.0
2018-06-08,2.3,2.3,1.99,2.0,7500,9200.0,9200.0,7960.0,8000.0,1.875,0.0,1.0
2018-06-11,2.0,2.2,1.91,2.2,4223,8000.0,8800.0,7640.0,8800.0,1.05575,0.0,1.0
2018-06-12,2.0,2.05,1.96,2.0,6560,8000.0,8200.0,7840.0,8000.0,1.64,0.0,1.0
2018-06-13,2.0,2.0,2.0,2.0,4950,8000.0,8000.0,8000.0,8000.0,1.2375,0.0,1.0
2018-06-14,2.0,2.0,1.95,2.0,6510,8000.0,8000.0,7800.0,8000.0,1.6275,0.0,1.0
2018-06-15,1.98,2.0,1.84,1.99,13315,7920.0,8000.0,7360.0,7960.0,3.32875,0.0,1.0
2018-06-18,1.98,1.98,1.8,1.96,6100,7920.0,7920.0,7200.0,7840.0,1.525,0.0,1.0
2018-06-19,1.99,2.0,1.8,1.9,4465,7960.0,8000.0,7200.0,7600.0,1.11625,0.0,1.0
2018-06-20,1.95,1.97,1.75,1.81,4617,7800.0,7880.0,7000.0,7240.0,1.15425,0.0,1.0
2018-06-21,1.9,1.99,1.7,1.99,11300,7600.0,7960.0,6800.0,7960.0,2.825,0.0,1.0
2018-06-22,2.0,2.0,1.7,1.9,11079,8000.0,8000.0,6800.0,7600.0,2.76975,0.0,1.0
2018-06-25,1.84,2.0,1.75,1.75,4178,7360.0,8000.0,7000.0,7000.0,1.0445,0.0,1.0
2018-06-26,1.75,2.0,1.7,1.75,19236,7000.0,8000.0,6800.0,7000.0,4.809,0.0,1.0
2018-06-27,1.8,1.8,1.75,1.8,5270,7200.0,7200.0,7000.0,7200.0,1.3175,0.0,1.0
2018-06-28,1.968,2.0,1.7,1.8,10822,7872.0,8000.0,6800.0,7200.0,2.7055,0.0,1.0
2018-06-29,1.87,1.98,1.7,1.77,21108,7480.0,7920.0,6800.0,7080.0,5.277,0.0,1.0
2018-07-02,1.83,1.99,1.74,1.9,12431,7320.0,7960.0,6960.0,7600.0,3.10775,0.0,1.0
2018-07-03,1.95,1.95,1.7,1.7,400,7800.0,7800.0,6800.0,6800.0,0.1,0.0,1.0
2018-07-05,1.8,1.88,1.67,1.77,15150,7200.0,7520.0,6680.0,7080.0,3.7875,0.0,1.0
2018-07-06,1.85,1.85,1.72,1.75,2565,7400.0,7400.0,6880.0,7000.0,0.64125,0.0,1.0
2018-07-09,1.85,1.85,1.75,1.75,250,7400.0,7400.0,7000.0,7000.0,0.0625,0.0,1.0
2018-07-10,1.7,1.85,1.66,1.73,24400,6800.0,7400.0,6640.0,6920.0,6.1,0.0,1.0
2018-07-11,1.6,1.7,1.6,1.7,10685,6400.0,6800.0,6400.0,6800.0,2.67125,0.0,1.0
2018-07-12,1.75,1.86,1.7,1.75,15178,7000.0,7440.0,6800.0,7000.0,3.7945,0.0,1.0
2018-07-13,1.75,1.8,1.74,1.8,13657,7000.0,7200.0,6960.0,7200.0,3.41425,0.0,1.0
2018-07-16,1.8,1.86,1.7,1.86,4682,7200.0,7440.0,6800.0,7440.0,1.1705,0.0,1.0
2018-07-17,1.75,1.75,1.7,1.75,5001,7000.0,7000.0,6800.0,7000.0,1.25025,0.0,1.0
2018-07-18,1.7,1.75,1.7,1.7,6200,6800.0,7000.0,6800.0,6800.0,1.55,0.0,1.0
2018-07-19,1.6,1.7,1.6,1.7,5368,6400.0,6800.0,6400.0,6800.0,1.342,0.0,1.0
2018-07-20,1.69,1.7,1.6,1.6,2989,6760.0,6800.0,6400.0,6400.0,0.74725,0.0,1.0
2018-07-23,1.75,1.85,1.68,1.75,18952,7000.0,7400.0,6720.0,7000.0,4.738,0.0,1.0
2018-07-24,1.69,1.7,1.675,1.68,8911,6760.0,6800.0,6700.0,6720.0,2.22775,0.0,1.0
2018-07-25,1.68,1.68,1.65,1.68,1835,6720.0,6720.0,6600.0,6720.0,0.45875,0.0,1.0
2018-07-26,1.676,1.68,1.58,1.68,14000,6704.0,6720.0,6320.0,6720.0,3.5,0.0,1.0
2018-07-27,1.591,1.67,1.55,1.67,9023,6364.0,6680.0,6200.0,6680.0,2.25575,0.0,1.0
2018-07-30,1.587,1.75,1.51,1.65,29712,6348.0,7000.0,6040.0,6600.0,7.428,0.0,1.0
2018-07-31,2.23,2.23,1.61,1.61,138172,8920.0,8920.0,6440.0,6440.0,34.543,0.0,1.0
2018-08-01,3.06,3.24,2.51,2.55,150642,12240.0,12960.0,10040.0,10200.0,37.6605,0.0,1.0
2018-08-02,3.76,4.0,3.07,3.07,170024,15040.0,16000.0,12280.0,12280.0,42.506,0.0,1.0
2018-08-03,2.94,3.83,2.15,3.8,128224,11760.0,15320.0,8600.0,15200.0,32.056,0.0,1.0
2018-08-06,3.31,3.45,2.65,2.65,39624,13240.0,13800.0,10600.0,10600.0,9.906,0.0,1.0
2018-08-07,2.99,3.64,2.82,3.64,83847,11960.0,14560.0,11280.0,14560.0,20.96175,0.0,1.0
2018-08-08,2.8,3.0,2.5,3.0,69136,11200.0,12000.0,10000.0,12000.0,17.284,0.0,1.0
2018-08-09,2.53,2.95,2.45,2.75,156401,10120.0,11800.0,9800.0,11000.0,39.10025,0.0,1.0
2018-08-10,2.3985,2.85,2.35,2.85,74652,9594.0,11400.0,9400.0,11400.0,18.663,0.0,1.0
2018-08-13,2.475,2.7,2.41,2.46,41037,9900.0,10800.0,9640.0,9840.0,10.25925,0.0,1.0
2018-08-14,2.407,2.8,2.35,2.8,36600,9628.0,11200.0,9400.0,11200.0,9.15,0.0,1.0
2018-08-15,2.34,2.47,2.26,2.41,11453,9360.0,9880.0,9040.0,9640.0,2.86325,0.0,1.0
2018-08-16,1.86,2.34,1.81,2.34,100481,7440.0,9360.0,7240.0,9360.0,25.12025,0.0,1.0
2018-08-17,1.95,2.05,1.86,1.9,75537,7800.0,8200.0,7440.0,7600.0,18.88425,0.0,1.0
2018-08-20,1.4325,1.95,1.03,1.88,147214,5730.0,7800.0,4120.0,7520.0,36.8035,0.0,1.0
2018-08-21,1.45,1.5,1.07,1.4,67324,5800.0,6000.0,4280.0,5600.0,16.831,0.0,1.0
2018-08-22,1.55,1.6,1.47,1.47,36697,6200.0,6400.0,5880.0,5880.0,9.17425,0.0,1.0
2018-08-23,1.5,1.6,1.35,1.35,27485,6000.0,6400.0,5400.0,5400.0,6.87125,0.0,1.0
2018-08-24,2.5,2.6,1.565,1.565,310269,10000.0,10400.0,6260.0,6260.0,77.56725,0.0,1.0
2018-08-27,2.9,3.0,2.62,2.85,239483,11600.0,12000.0,10480.0,11400.0,59.87075,0.0,1.0
2018-08-28,2.1995,2.86,2.04,2.86,182865,8798.0,11440.0,8160.0,11440.0,45.71625,0.0,1.0
2018-08-29,1.95,2.35,1.88,2.3,147197,7800.0,9400.0,7520.0,9200.0,36.79925,0.0,1.0
2018-08-30,1.99,2.14,1.9,2.01,137297,7960.0,8560.0,7600.0,8040.0,34.32425,0.0,1.0
2018-08-31,1.97,2.05,1.8935,1.99,50171,7880.0,8200.0,7574.0,7960.0,12.54275,0.0,1.0
2018-09-04,1.8,2.0,1.77,1.97,119682,7200.0,8000.0,7080.0,7880.0,29.9205,0.0,1.0
2018-09-05,1.68,1.83,1.6,1.83,78105,6720.0,7320.0,6400.0,7320.0,19.52625,0.0,1.0
2018-09-06,1.69,1.7,1.52,1.7,113120,6760.0,6800.0,6080.0,6800.0,28.28,0.0,1.0
2018-09-07,1.89,2.05,1.6,1.6,194993,7560.0,8200.0,6400.0,6400.0,48.74825,0.0,1.0
2018-09-10,1.78,1.97,1.6,1.97,53263,7120.0,7880.0,6400.0,7880.0,13.31575,0.0,1.0
2018-09-11,1.68,1.9,1.6,1.675,58978,6720.0,7600.0,6400.0,6700.0,14.7445,0.0,1.0
2018-09-12,1.66,1.95,1.535,1.95,205782,6640.0,7800.0,6140.0,7800.0,51.4455,0.0,1.0
2018-09-13,1.56,1.62,1.55,1.575,55484,6240.0,6480.0,6200.0,6300.0,13.871,0.0,1.0
2018-09-14,1.55,1.6,1.4,1.56,181374,6200.0,6400.0,5600.0,6240.0,45.3435,0.0,1.0
2018-09-17,1.58,1.7,1.56,1.7,65326,6320.0,6800.0,6240.0,6800.0,16.3315,0.0,1.0
2018-09-18,1.69,1.73,1.58,1.61,211320,6760.0,6920.0,6320.0,6440.0,52.83,0.0,1.0
2018-09-19,1.94,1.95,1.71,1.71,160407,7760.0,7800.0,6840.0,6840.0,40.10175,0.0,1.0
2018-09-20,2.01,2.1,1.96,2.0675,220711,8040.0,8400.0,7840.0,8270.0,55.17775,0.0,1.0
2018-09-21,2.17,2.2,2.01,2.065,117739,8680.0,8800.0,8040.0,8260.0,29.43475,0.0,1.0
2018-09-24,2.67,2.8,2.065,2.065,173607,10680.0,11200.0,8260.0,8260.0,43.40175,0.0,1.0
2018-09-25,2.82,2.9,2.76,2.89,212933,11280.0,11600.0,11040.0,11560.0,53.23325,0.0,1.0
2018-09-26,2.29,2.91,2.0,2.89,202082,9160.0,11640.0,8000.0,11560.0,50.5205,0.0,1.0
2018-09-27,1.95,2.45,1.71,2.37,113464,7800.0,9800.0,6840.0,9480.0,28.366,0.0,1.0
2018-09-28,1.75,1.95,1.72,1.91,133080,7000.0,7800.0,6880.0,7640.0,33.27,0.0,1.0
2018-10-01,1.75,1.99,1.72,1.72,70153,7000.0,7960.0,6880.0,6880.0,17.53825,0.0,1.0
2018-10-02,1.8,1.81,1.675,1.78,76473,7200.0,7240.0,6700.0,7120.0,19.11825,0.0,1.0
2018-10-03,1.77,1.9,1.72,1.8,50844,7080.0,7600.0,6880.0,7200.0,12.711,0.0,1.0
2018-10-04,1.7,1.83,1.62,1.83,126049,6800.0,7320.0,6480.0,7320.0,31.51225,0.0,1.0
2018-10-05,1.6985,1.8,1.51,1.7845,123323,6794.0,7200.0,6040.0,7138.0,30.83075,0.0,1.0
2018-10-08,1.569,1.75,1.54,1.75,89805,6276.0,7000.0,6160.0,7000.0,22.45125,0.0,1.0
2018-10-09,1.526,1.65,1.49,1.55,51647,6104.0,6600.0,5960.0,6200.0,12.91175,0.0,1.0
2018-10-10,1.47,1.52,1.4,1.5,138567,5880.0,6080.0,5600.0,6000.0,34.64175,0.0,1.0
2018-10-11,1.33,1.44,1.29,1.41,114428,5320.0,5760.0,5160.0,5640.0,28.607,0.0,1.0
2018-10-12,1.42,1.505,1.3,1.3,63390,5680.0,6020.0,5200.0,5200.0,15.8475,0.0,1.0
2018-10-15,1.479,1.51,1.35,1.405,98916,5916.0,6040.0,5400.0,5620.0,24.729,0.0,1.0
2018-10-16,1.53,1.58,1.45,1.51,82698,6120.0,6320.0,5800.0,6040.0,20.6745,0.0,1.0
2018-10-17,1.57,1.84,1.48,1.55,133433,6280.0,7360.0,5920.0,6200.0,33.35825,0.0,1.0
2018-10-18,1.6,1.77,1.58,1.58,68854,6400.0,7080.0,6320.0,6320.0,17.2135,0.0,1.0
2018-10-19,1.58,1.69,1.49,1.61,39968,6320.0,6760.0,5960.0,6440.0,9.992,0.0,1.0
2018-10-22,1.53,1.75,1.35,1.525,97238,6120.0,7000.0,5400.0,6100.0,24.3095,0.0,1.0
2018-10-23,1.48,1.59,1.45,1.55,49352,5920.0,6360.0,5800.0,6200.0,12.338,0.0,1.0
2018-10-24,1.27,1.52,1.25,1.5,102300,5080.0,6080.0,5000.0,6000.0,25.575,0.0,1.0
2018-10-25,1.25,1.37,1.19,1.35,60433,5000.0,5480.0,4760.0,5400.0,15.10825,0.0,1.0
2018-10-26,1.23,1.23,1.065,1.2,164910,4920.0,4920.0,4260.0,4800.0,41.2275,0.0,1.0
2018-10-29,1.17,1.25,1.06,1.175,126005,4680.0,5000.0,4240.0,4700.0,31.50125,0.0,1.0
2018-10-30,1.1275,1.2,1.06,1.2,82049,4510.0,4800.0,4240.0,4800.0,20.51225,0.0,1.0
2018-10-31,1.15,1.17,1.1,1.1,20177,4600.0,4680.0,4400.0,4400.0,5.04425,0.0,1.0
2018-11-01,1.13,1.15,1.03,1.13,87812,4520.0,4600.0,4120.0,4520.0,21.953,0.0,1.0
2018-11-02,1.16,1.48,1.13,1.16,66812,4640.0,5920.0,4520.0,4640.0,16.703,0.0,1.0
2018-11-05,1.13,1.175,1.1,1.175,76474,4520.0,4700.0,4400.0,4700.0,19.1185,0.0,1.0
2018-11-06,1.13,1.2,1.07,1.15,25080,4520.0,4800.0,4280.0,4600.0,6.27,0.0,1.0
2018-11-07,1.06,1.17,1.04,1.17,162305,4240.0,4680.0,4160.0,4680.0,40.57625,0.0,1.0
2018-11-08,1.1,1.1,1.03,1.03,32025,4400.0,4400.0,4120.0,4120.0,8.00625,0.0,1.0
2018-11-09,1.1,1.12,0.952,1.09,61408,4400.0,4480.0,3808.0,4360.0,15.352,0.0,1.0
2018-11-12,1.02,1.1,1.0,1.1,37708,4080.0,4400.0,4000.0,4400.0,9.427,0.0,1.0
2018-11-13,0.9999,1.07,0.85,1.07,71508,3999.6,4280.0,3400.0,4280.0,17.877,0.0,1.0
2018-11-14,1.05,1.1,0.91,0.955,26125,4200.0,4400.0,3640.0,3820.0,6.53125,0.0,1.0
2018-11-15,1.04,1.06,0.92,0.92,28740,4160.0,4240.0,3680.0,3680.0,7.185,0.0,1.0
2018-11-16,1.06,1.06,0.98,1.04,46689,4240.0,4240.0,3920.0,4160.0,11.67225,0.0,1.0
2018-11-19,1.0,1.1,0.98,1.09,22565,4000.0,4400.0,3920.0,4360.0,5.64125,0.0,1.0
2018-11-20,0.995,1.01,0.95,0.9501,29474,3980.0,4040.0,3800.0,3800.4,7.3685,0.0,1.0
2018-11-21,0.95,1.017,0.905,0.93,47772,3800.0,4068.0,3620.0,3720.0,11.943,0.0,1.0
2018-11-23,0.985,1.0,0.91,1.0,7350,3940.0,4000.0,3640.0,4000.0,1.8375,0.0,1.0
2018-11-26,0.829,0.985,0.782,0.985,244394,3316.0,3940.0,3128.0,3940.0,61.0985,0.0,1.0
2018-11-27,0.78,0.8248,0.75,0.8,78020,3120.0,3299.2,3000.0,3200.0,19.505,0.0,1.0
2018-11-28,0.728,0.788,0.672,0.788,155609,2912.0,3152.0,2688.0,3152.0,38.90225,0.0,1.0
2018-11-29,0.675,0.745,0.67,0.7,71043,2700.0,2980.0,2680.0,2800.0,17.76075,0.0,1.0
2018-11-30,0.7956,0.8893,0.625,0.675,121471,3182.4,3557.2,2500.0,2700.0,30.36775,0.0,1.0
2018-12-03,0.7782,0.8895,0.7331,0.8,60328,3112.8,3558.0,2932.4,3200.0,15.082,0.0,1.0
2018-12-04,0.7999,0.8,0.733,0.76,60590,3199.6,3200.0,2932.0,3040.0,15.1475,0.0,1.0
2018-12-06,0.77,0.8,0.733,0.733,31570,3080.0,3200.0,2932.0,2932.0,7.8925,0.0,1.0
2018-12-07,0.7342,0.7785,0.688,0.75,19600,2936.8,3114.0,2752.0,3000.0,4.9,0.0,1.0
2018-12-10,0.64,0.731,0.61,0.66,52736,2560.0,2924.0,2440.0,2640.0,13.184,0.0,1.0
2018-12-11,0.598,0.6379,0.5,0.6,142599,2392.0,2551.6,2000.0,2400.0,35.64975,0.0,1.0
2018-12-12,0.581,0.598,0.5132,0.5132,90222,2324.0,2392.0,2052.8,2052.8,22.5555,0.0,1.0
2018-12-13,0.66,0.7,0.55,0.5654,70067,2640.0,2800.0,2200.0,2261.6,17.51675,0.0,1.0
2018-12-14,0.71,0.72,0.6325,0.64,81445,2840.0,2880.0,2530.0,2560.0,20.36125,0.0,1.0
2018-12-17,0.72,0.725,0.65,0.715,98068,2880.0,2900.0,2600.0,2860.0,24.517,0.0,1.0
2018-12-18,0.88,0.9,0.72,0.72,159998,3520.0,3600.0,2880.0,2880.0,39.9995,0.0,1.0
2018-12-19,0.838,0.94,0.8,0.88,96520,3352.0,3760.0,3200.0,3520.0,24.13,0.0,1.0
2018-12-20,0.8,0.8614,0.6,0.86,145744,3200.0,3445.6,2400.0,3440.0,36.436,0.0,1.0
2018-12-21,0.7899,0.8,0.67,0.765,63736,3159.6,3200.0,2680.0,3060.0,15.934,0.0,1.0
2018-12-24,0.601,0.8,0.601,0.601,45567,2404.0,3200.0,2404.0,2404.0,11.39175,0.0,1.0
2018-12-26,0.69,0.6918,0.49,0.601,115920,2760.0,2767.2,1960.0,2404.0,28.98,0.0,1.0
2018-12-27,0.75,0.75,0.6,0.7,100838,3000.0,3000.0,2400.0,2800.0,25.2095,0.0,1.0
2018-12-28,0.8,0.84,0.74,0.77,77814,3200.0,3360.0,2960.0,3080.0,19.4535,0.0,1.0
2018-12-31,0.9,0.925,0.6476,0.66584,142370,3600.0,3700.0,2590.4,2663.36,35.5925,0.0,1.0
2019-01-02,0.92,0.92,0.83,0.87,84687,3680.0,3680.0,3320.0,3480.0,21.17175,0.0,1.0
2019-01-03,0.8999,0.92,0.8,0.87,54459,3599.6,3680.0,3200.0,3480.0,13.61475,0.0,1.0
2019-01-04,0.885,0.885,0.8,0.82,58167,3540.0,3540.0,3200.0,3280.0,14.54175,0.0,1.0
2019-01-07,0.8475,0.87,0.77,0.87,118935,3390.0,3480.0,3080.0,3480.0,29.73375,0.0,1.0
2019-01-08,0.79,0.848,0.78,0.81,161680,3160.0,3392.0,3120.0,3240.0,40.42,0.0,1.0
2019-01-09,0.77,0.82,0.75,0.79,226413,3080.0,3280.0,3000.0,3160.0,56.60325,0.0,1.0
2019-01-10,0.7,0.78,0.655,0.75,249626,2800.0,3120.0,2620.0,3000.0,62.4065,0.0,1.0
2019-01-11,0.7095,0.73,0.665,0.71,125210,2838.0,2920.0,2660.0,2840.0,31.3025,0.0,1.0
2019-01-14,0.6238,0.72,0.61,0.7,49693,2495.2,2880.0,2440.0,2800.0,12.42325,0.0,1.0
2019-01-15,0.62,0.7,0.61,0.695,86534,2480.0,2800.0,2440.0,2780.0,21.6335,0.0,1.0
2019-01-16,0.68,0.699,0.62,0.6499,60469,2720.0,2796.0,2480.0,2599.6,15.11725,0.0,1.0
2019-01-17,0.72,0.79,0.65,0.6595,142080,2880.0,3160.0,2600.0,2638.0,35.52,0.0,1.0
2019-01-18,0.6949,0.745,0.645,0.7,73350,2779.6,2980.0,2580.0,2800.0,18.3375,0.0,1.0
2019-01-22,0.647,0.7,0.62,0.665,62530,2588.0,2800.0,2480.0,2660.0,15.6325,0.0,1.0
2019-01-23,0.65,0.6974,0.59,0.6462,75063,2600.0,2789.6,2360.0,2584.8,18.76575,0.0,1.0
2019-01-24,0.651,0.651,0.59,0.64,78436,2604.0,2604.0,2360.0,2560.0,19.609,0.0,1.0
2019-01-25,0.62,0.65,0.58,0.62,120862,2480.0,2600.0,2320.0,2480.0,30.2155,0.0,1.0
2019-01-28,0.6,0.67,0.5525,0.65,104159,2400.0,2680.0,2210.0,2600.0,26.03975,0.0,1.0
2019-01-29,0.6,0.72,0.58,0.65,119727,2400.0,2880.0,2320.0,2600.0,29.93175,0.0,1.0
2019-01-30,0.65,0.7,0.59,0.7,98888,2600.0,2800.0,2360.0,2800.0,24.722,0.0,1.0
2019-01-31,0.682,0.73,0.6201,0.6201,130206,2728.0,2920.0,2480.4,2480.4,32.5515,0.0,1.0
2019-02-01,0.7,0.73,0.682,0.7,74957,2800.0,2920.0,2728.0,2800.0,18.73925,0.0,1.0
2019-02-04,0.74,0.7485,0.67,0.71,140643,2960.0,2994.0,2680.0,2840.0,35.16075,0.0,1.0
2019-02-05,0.6901,0.75,0.68,0.73,72830,2760.4,3000.0,2720.0,2920.0,18.2075,0.0,1.0
2019-02-06,0.69,0.71,0.67,0.6901,67974,2760.0,2840.0,2680.0,2760.4,16.9935,0.0,1.0
2019-02-07,0.729,0.729,0.65,0.652,151763,2916.0,2916.0,2600.0,2608.0,37.94075,0.0,1.0
2019-02-08,0.7085,0.728,0.67,0.7,52274,2834.0,2912.0,2680.0,2800.0,13.0685,0.0,1.0
2019-02-11,0.748,0.75,0.7,0.71,121744,2992.0,3000.0,2800.0,2840.0,30.436,0.0,1.0
2019-02-12,0.74,0.789,0.7,0.748,91211,2960.0,3156.0,2800.0,2992.0,22.80275,0.0,1.0
2019-02-13,0.736,0.7498,0.7,0.74,74256,2944.0,2999.2,2800.0,2960.0,18.564,0.0,1.0
2019-02-14,0.6995,0.7351,0.685,0.735,117324,2798.0,2940.4,2740.0,2940.0,29.331,0.0,1.0
2019-02-15,0.7,0.74,0.68,0.74,41609,2800.0,2960.0,2720.0,2960.0,10.40225,0.0,1.0
2019-02-19,0.7,0.72,0.65,0.72,76517,2800.0,2880.0,2600.0,2880.0,19.12925,0.0,1.0
2019-02-20,0.708,0.71,0.6575,0.68,194288,2832.0,2840.0,2630.0,2720.0,48.572,0.0,1.0
2019-02-21,0.7052,0.73,0.69,0.73,17370,2820.8,2920.0,2760.0,2920.0,4.3425,0.0,1.0
2019-02-22,0.71683,0.73,0.68,0.6935,26410,2867.32,2920.0,2720.0,2774.0,6.6025,0.0,1.0
2019-02-25,0.71,0.73,0.6901,0.6901,20606,2840.0,2920.0,2760.4,2760.4,5.1515,0.0,1.0
2019-02-26,0.7,0.725,0.68,0.725,26858,2800.0,2900.0,2720.0,2900.0,6.7145,0.0,1.0
2019-02-27,0.682,0.69,0.655,0.69,105525,2728.0,2760.0,2620.0,2760.0,26.38125,0.0,1.0
2019-02-28,0.685,0.7,0.65,0.68,64696,2740.0,2800.0,2600.0,2720.0,16.174,0.0,1.0
2019-03-01,0.69,0.7,0.65,0.6925,100750,2760.0,2800.0,2600.0,2770.0,25.1875,0.0,1.0
2019-03-04,0.6869,0.7,0.62,0.7,35964,2747.6,2800.0,2480.0,2800.0,8.991,0.0,1.0
2019-03-05,0.668,0.69,0.64,0.64,63915,2672.0,2760.0,2560.0,2560.0,15.97875,0.0,1.0
2019-03-06,0.69,0.6924,0.62,0.65,12396,2760.0,2769.6,2480.0,2600.0,3.099,0.0,1.0
2019-03-07,0.69,0.69,0.6011,0.6325,50510,2760.0,2760.0,2404.4,2530.0,12.6275,0.0,1.0
2019-03-08,0.6636,0.701,0.63,0.69,83503,2654.4,2804.0,2520.0,2760.0,20.87575,0.0,1.0
2019-03-11,0.677,0.72,0.625,0.72,68817,2708.0,2880.0,2500.0,2880.0,17.20425,0.0,1.0
2019-03-12,0.66,0.68,0.61,0.61,106230,2640.0,2720.0,2440.0,2440.0,26.5575,0.0,1.0
2019-03-13,0.67,0.67,0.63,0.66,75324,2680.0,2680.0,2520.0,2640.0,18.831,0.0,1.0
2019-03-14,0.69,0.71,0.655,0.67,74073,2760.0,2840.0,2620.0,2680.0,18.51825,0.0,1.0
2019-03-15,0.72,0.72,0.69,0.7,46618,2880.0,2880.0,2760.0,2800.0,11.6545,0.0,1.0
2019-03-18,0.71,0.72,0.7,0.7,61954,2840.0,2880.0,2800.0,2800.0,15.4885,0.0,1.0
2019-03-19,0.72,0.726,0.62,0.725,54062,2880.0,2904.0,2480.0,2900.0,13.5155,0.0,1.0
2019-03-20,0.71,0.72,0.68,0.72,16480,2840.0,2880.0,2720.0,2880.0,4.12,0.0,1.0
2019-03-21,0.724,0.725,0.68,0.68,21192,2896.0,2900.0,2720.0,2720.0,5.298,0.0,1.0
2019-03-22,0.75,0.7688,0.68,0.724,53606,3000.0,3075.2,2720.0,2896.0,13.4015,0.0,1.0
2019-03-25,0.75,0.77,0.714,0.741,12183,3000.0,3080.0,2856.0,2964.0,3.04575,0.0,1.0
2019-03-26,0.7672,0.78,0.73,0.78,27748,3068.8,3120.0,2920.0,3120.0,6.937,0.0,1.0
2019-03-27,0.76,0.768,0.7,0.75,11757,3040.0,3072.0,2800.0,3000.0,2.93925,0.0,1.0
2019-03-28,0.74,0.7585,0.7,0.75,13988,2960.0,3034.0,2800.0,3000.0,3.497,0.0,1.0
2019-03-29,0.79,0.8,0.72,0.74,75410,3160.0,3200.0,2880.0,2960.0,18.8525,0.0,1.0
2019-04-01,0.8,0.8,0.75,0.79,20163,3200.0,3200.0,3000.0,3160.0,5.04075,0.0,1.0
2019-04-02,0.795,0.8,0.7,0.8,1850,3180.0,3200.0,2800.0,3200.0,0.4625,0.0,1.0
2019-04-03,0.747,0.8,0.73,0.8,52185,2988.0,3200.0,2920.0,3200.0,13.04625,0.0,1.0
2019-04-04,0.818,0.841,0.72,0.8,79708,3272.0,3364.0,2880.0,3200.0,19.927,0.0,1.0
2019-04-05,0.8492,0.88,0.7924,0.818,71295,3396.8,3520.0,3169.6,3272.0,17.82375,0.0,1.0
2019-04-08,0.85,0.91,0.815,0.91,42043,3400.0,3640.0,3260.0,3640.0,10.51075,0.0,1.0
2019-04-09,0.87,0.89,0.82,0.85,53443,3480.0,3560.0,3280.0,3400.0,13.36075,0.0,1.0
2019-04-10,0.85,0.8575,0.76,0.855,78503,3400.0,3430.0,3040.0,3420.0,19.62575,0.0,1.0
2019-04-11,0.817,0.8441,0.75,0.84,38615,3268.0,3376.4,3000.0,3360.0,9.65375,0.0,1.0
2019-04-12,0.78,0.8462,0.7032,0.8462,21366,3120.0,3384.8,2812.8,3384.8,5.3415,0.0,1.0
2019-04-15,0.7794,0.8,0.75,0.75,36403,3117.6,3200.0,3000.0,3000.0,9.10075,0.0,1.0
2019-04-16,0.69,0.78,0.6817,0.76,70424,2760.0,3120.0,2726.8,3040.0,17.606,0.0,1.0
2019-04-17,0.62,0.7274,0.62,0.7274,153965,2480.0,2909.6,2480.0,2909.6,38.49125,0.0,1.0
2019-04-18,0.65,0.69,0.59,0.669,282841,2600.0,2760.0,2360.0,2676.0,70.71025,0.0,1.0
2019-04-22,0.715,0.76,0.63,0.65,70988,2860.0,3040.0,2520.0,2600.0,17.747,0.0,1.0
2019-04-23,0.72,0.75,0.64,0.75,61025,2880.0,3000.0,2560.0,3000.0,15.25625,0.0,1.0
2019-04-24,0.67,0.7376,0.655,0.7376,22787,2680.0,2950.4,2620.0,2950.4,5.69675,0.0,1.0
2019-04-25,0.6644,0.6969,0.6,0.63,78876,2657.6,2787.6,2400.0,2520.0,19.719,0.0,1.0
2019-04-26,0.6299,0.6499,0.59,0.5972,60214,2519.6,2599.6,2360.0,2388.8,15.0535,0.0,1.0
2019-04-29,0.55,0.63,0.5326,0.615,94814,2200.0,2520.0,2130.4,2460.0,23.7035,0.0,1.0
2019-04-30,0.571,0.62,0.5501,0.62,130836,2284.0,2480.0,2200.4,2480.0,32.709,0.0,1.0
2019-05-01,0.55,0.61,0.5326,0.5326,57212,2200.0,2440.0,2130.4,2130.4,14.303,0.0,1.0
2019-05-02,0.5444,0.62,0.5,0.62,173615,2177.6,2480.0,2000.0,2480.0,43.40375,0.0,1.0
2019-05-03,0.5,0.53,0.4804,0.52,55511,2000.0,2120.0,1921.6,2080.0,13.87775,0.0,1.0
2019-05-06,0.5,0.5,0.456,0.5,54803,2000.0,2000.0,1824.0,2000.0,13.70075,0.0,1.0
2019-05-07,0.48,0.5,0.4705,0.5,78264,1920.0,2000.0,1882.0,2000.0,19.566,0.0,1.0
2019-05-08,0.42,0.48,0.4,0.449,201923,1680.0,1920.0,1600.0,1796.0,50.48075,0.0,1.0
2019-05-09,0.38,0.42,0.3466,0.42,397176,1520.0,1680.0,1386.4,1680.0,99.294,0.0,1.0
2019-05-10,0.3899,0.4,0.36,0.365,217707,1559.6,1600.0,1440.0,1460.0,54.42675,0.0,1.0
2019-05-13,0.4,0.45,0.34,0.34,156081,1600.0,1800.0,1360.0,1360.0,39.02025,0.0,1.0
2019-05-14,0.3768,0.4,0.335,0.4,39175,1507.2,1600.0,1340.0,1600.0,9.79375,0.0,1.0
2019-05-15,0.38,0.39,0.3072,0.3072,16654,1520.0,1560.0,1228.8,1228.8,4.1635,0.0,1.0
2019-05-16,0.34,0.39,0.335,0.37,46813,1360.0,1560.0,1340.0,1480.0,11.70325,0.0,1.0
2019-05-17,0.3775,0.38,0.35,0.35,42000,1510.0,1520.0,1400.0,1400.0,10.5,0.0,1.0
2019-05-20,0.3744,0.39,0.32,0.38,205644,1497.6,1560.0,1280.0,1520.0,51.411,0.0,1.0
2019-05-21,0.5,0.51,0.3111,0.32,252695,2000.0,2040.0,1244.4,1280.0,63.17375,0.0,1.0
2019-05-22,0.5551,0.59,0.49,0.5,58177,2220.4,2360.0,1960.0,2000.0,14.54425,0.0,1.0
2019-05-23,0.425,0.579,0.4,0.569,141613,1700.0,2316.0,1600.0,2276.0,35.40325,0.0,1.0
2019-05-24,0.44,0.48,0.36,0.48,279112,1760.0,1920.0,1440.0,1920.0,69.778,0.0,1.0
2019-05-28,0.325,0.45,0.325,0.429,50846,1300.0,1800.0,1300.0,1716.0,12.7115,0.0,1.0
2019-05-29,0.3541,0.3687,0.3,0.3241,90055,1416.4,1474.8,1200.0,1296.4,22.51375,0.0,1.0
2019-05-30,0.3199,0.34,0.2948,0.32,85855,1279.6,1360.0,1179.2,1280.0,21.46375,0.0,1.0
2019-05-31,0.35,0.35,0.3,0.3002,59642,1400.0,1400.0,1200.0,1200.8,14.9105,0.0,1.0
2019-06-03,0.4,0.4084,0.32,0.355,117038,1600.0,1633.6,1280.0,1420.0,29.2595,0.0,1.0
2019-06-04,0.4,0.41,0.37,0.41,13534,1600.0,1640.0,1480.0,1640.0,3.3835,0.0,1.0
2019-06-05,0.41,0.42,0.395,0.4,42590,1640.0,1680.0,1580.0,1600.0,10.6475,0.0,1.0
2019-06-06,0.45,0.53,0.4,0.41,138439,1800.0,2120.0,1600.0,1640.0,34.60975,0.0,1.0
2019-06-07,0.48,0.49,0.4,0.4,18735,1920.0,1960.0,1600.0,1600.0,4.68375,0.0,1.0
2019-06-10,0.49,0.49,0.375,0.375,26235,1960.0,1960.0,1500.0,1500.0,6.55875,0.0,1.0
2019-06-11,0.4299,0.49,0.325,0.3875,189751,1719.6,1960.0,1300.0,1550.0,47.43775,0.0,1.0
2019-06-12,0.4,0.49,0.34,0.49,131997,1600.0,1960.0,1360.0,1960.0,32.99925,0.0,1.0
2019-06-13,0.3935,0.425,0.325,0.425,114339,1574.0,1700.0,1300.0,1700.0,28.58475,0.0,1.0
2019-06-14,0.4,0.4,0.325,0.325,15550,1600.0,1600.0,1300.0,1300.0,3.8875,0.0,1.0
2019-06-17,0.37,0.42,0.3401,0.4044,114144,1480.0,1680.0,1360.4,1617.6,28.536,0.0,1.0
2019-06-18,0.3454,0.4044,0.32,0.37,41440,1381.6,1617.6,1280.0,1480.0,10.36,0.0,1.0
2019-06-19,0.35,0.39,0.31,0.311,80919,1400.0,1560.0,1240.0,1244.0,20.22975,0.0,1.0
2019-06-20,0.33,0.345,0.3,0.34,60345,1320.0,1380.0,1200.0,1360.0,15.08625,0.0,1.0
2019-06-21,0.38,0.38,0.32,0.33,46230,1520.0,1520.0,1280.0,1320.0,11.5575,0.0,1.0
2019-06-24,0.37,0.39,0.322,0.39,17478,1480.0,1560.0,1288.0,1560.0,4.3695,0.0,1.0
2019-06-25,0.38,0.38,0.32,0.38,26583,1520.0,1520.0,1280.0,1520.0,6.64575,0.0,1.0
2019-06-26,0.37,0.38,0.31,0.32,56676,1480.0,1520.0,1240.0,1280.0,14.169,0.0,1.0
2019-06-27,0.37,0.38,0.325,0.325,49335,1480.0,1520.0,1300.0,1300.0,12.33375,0.0,1.0
2019-06-28,0.3631,0.4,0.331,0.4,27963,1452.4,1600.0,1324.0,1600.0,6.99075,0.0,1.0
2019-07-01,0.35,0.3886,0.32,0.3886,49578,1400.0,1554.4,1280.0,1554.4,12.3945,0.0,1.0
2019-07-02,0.38,0.39,0.335,0.375,93594,1520.0,1560.0,1340.0,1500.0,23.3985,0.0,1.0
2019-07-03,0.4,0.4,0.35,0.38,19960,1600.0,1600.0,1400.0,1520.0,4.99,0.0,1.0
2019-07-05,0.37,0.37,0.34,0.37,39201,1480.0,1480.0,1360.0,1480.0,9.80025,0.0,1.0
2019-07-08,0.35,0.37,0.3301,0.37,32188,1400.0,1480.0,1320.4,1480.0,8.047,0.0,1.0
2019-07-09,0.36,0.36,0.32,0.3302,67542,1440.0,1440.0,1280.0,1320.8,16.8855,0.0,1.0
2019-07-10,0.3573,0.36,0.326,0.343,70227,1429.2,1440.0,1304.0,1372.0,17.55675,0.0,1.0
2019-07-11,0.36,0.36,0.32,0.3201,45817,1440.0,1440.0,1280.0,1280.4,11.45425,0.0,1.0
2019-07-12,0.357,0.36,0.3235,0.3418,26676,1428.0,1440.0,1294.0,1367.2,6.669,0.0,1.0
2019-07-15,0.33,0.3563,0.3201,0.3336,38400,1320.0,1425.2,1280.4,1334.4,9.6,0.0,1.0
2019-07-16,0.3,0.325,0.28,0.325,170409,1200.0,1300.0,1120.0,1300.0,42.60225,0.0,1.0
2019-07-17,0.32,0.3498,0.2901,0.31,26482,1280.0,1399.2,1160.4,1240.0,6.6205,0.0,1.0
2019-07-18,0.35,0.35,0.29,0.295,65097,1400.0,1400.0,1160.0,1180.0,16.27425,0.0,1.0
2019-07-19,0.34,0.34,0.281,0.327,88926,1360.0,1360.0,1124.0,1308.0,22.2315,0.0,1.0
2019-07-22,0.3396,0.346,0.2851,0.3175,47101,1358.4,1384.0,1140.4,1270.0,11.77525,0.0,1.0
2019-07-23,0.3297,0.3399,0.2805,0.3001,45034,1318.8,1359.6,1122.0,1200.4,11.2585,0.0,1.0
2019-07-24,0.326,0.3389,0.283,0.3,35747,1304.0,1355.6,1132.0,1200.0,8.93675,0.0,1.0
2019-07-25,0.3148,0.331,0.28,0.28,105181,1259.2,1324.0,1120.0,1120.0,26.29525,0.0,1.0
2019-07-26,0.33,0.33,0.2825,0.3,58650,1320.0,1320.0,1130.0,1200.0,14.6625,0.0,1.0
2019-07-29,0.39,0.4,0.261,0.261,287574,1560.0,1600.0,1044.0,1044.0,71.8935,0.0,1.0
2019-07-30,0.38,0.42,0.37,0.42,50123,1520.0,1680.0,1480.0,1680.0,12.53075,0.0,1.0
2019-07-31,0.3,0.42,0.3,0.365,84301,1200.0,1680.0,1200.0,1460.0,21.07525,0.0,1.0
2019-08-01,0.31,0.3799,0.29,0.35,149364,1240.0,1519.6,1160.0,1400.0,37.341,0.0,1.0
2019-08-02,0.3054,0.34,0.295,0.295,97439,1221.6,1360.0,1180.0,1180.0,24.35975,0.0,1.0
2019-08-05,0.2772,0.335,0.2772,0.31,94556,1108.8,1340.0,1108.8,1240.0,23.639,0.0,1.0
2019-08-06,0.2895,0.32,0.27,0.32,66460,1158.0,1280.0,1080.0,1280.0,16.615,0.0,1.0
2019-08-07,0.23,0.295,0.215,0.29,277276,920.0,1180.0,860.0,1160.0,69.319,0.0,1.0
2019-08-08,0.23,0.295,0.2279,0.2732,151973,920.0,1180.0,911.6,1092.8,37.99325,0.0,1.0
2019-08-09,0.215,0.27,0.215,0.23,68271,860.0,1080.0,860.0,920.0,17.06775,0.0,1.0
2019-08-12,0.233,0.299,0.2216,0.299,85648,932.0,1196.0,886.4,1196.0,21.412,0.0,1.0
2019-08-13,0.239,0.25,0.2,0.235,144838,956.0,1000.0,800.0,940.0,36.2095,0.0,1.0
2019-08-14,0.25,0.2613,0.21,0.21,56284,1000.0,1045.2,840.0,840.0,14.071,0.0,1.0
2019-08-15,0.2435,0.296,0.22,0.296,12357,974.0,1184.0,880.0,1184.0,3.08925,0.0,1.0
2019-08-16,0.284912,0.294,0.2304,0.2493,75208,1139.648,1176.0,921.6,997.2,18.802,0.0,1.0
2019-08-19,0.26,0.3,0.2363,0.3,28829,1040.0,1200.0,945.2,1200.0,7.20725,0.0,1.0
2019-08-20,0.24,0.2689,0.19,0.22,40450,960.0,1075.6,760.0,880.0,10.1125,0.0,1.0
2019-08-21,0.267,0.27,0.23,0.26,152143,1068.0,1080.0,920.0,1040.0,38.03575,0.0,1.0
2019-08-22,0.2304,0.3,0.2304,0.283,223352,921.6,1200.0,921.6,1132.0,55.838,0.0,1.0
2019-08-23,0.26,0.3,0.2453,0.3,34167,1040.0,1200.0,981.2,1200.0,8.54175,0.0,1.0
2019-08-26,0.2599,0.29,0.2301,0.2301,39803,1039.6,1160.0,920.4,920.4,9.95075,0.0,1.0
2019-08-27,0.26,0.28,0.25,0.27,121424,1040.0,1120.0,1000.0,1080.0,30.356,0.0,1.0
2019-08-28,0.255,0.28,0.25,0.2799,54214,1020.0,1120.0,1000.0,1119.6,13.5535,0.0,1.0
2019-08-29,0.2614,0.29,0.23,0.27,90170,1045.6,1160.0,920.0,1080.0,22.5425,0.0,1.0
2019-08-30,0.29,0.29,0.232,0.26,209294,1160.0,1160.0,928.0,1040.0,52.3235,0.0,1.0
2019-09-03,0.25,0.3005,0.235,0.29,209295,1000.0,1202.0,940.0,1160.0,52.32375,0.0,1.0
2019-09-04,0.24,0.2762,0.231,0.232,76597,960.0,1104.8,924.0,928.0,19.14925,0.0,1.0
2019-09-05,0.2489,0.29,0.24,0.29,178170,995.6,1160.0,960.0,1160.0,44.5425,0.0,1.0
2019-09-06,0.21,0.25,0.1913,0.25,279259,840.0,1000.0,765.2,1000.0,69.81475,0.0,1.0
2019-09-09,0.25,0.27,0.206,0.206,185482,1000.0,1080.0,824.0,824.0,46.3705,0.0,1.0
2019-09-10,0.345,0.37,0.26,0.2698,566803,1380.0,1480.0,1040.0,1079.2,141.70075,0.0,1.0
2019-09-11,0.365,0.37,0.33,0.35,452770,1460.0,1480.0,1320.0,1400.0,113.1925,0.0,1.0
2019-09-12,0.36,0.3789,0.34,0.376,170167,1440.0,1515.6,1360.0,1504.0,42.54175,0.0,1.0
2019-09-13,0.3299,0.365,0.31,0.36,82195,1319.6,1460.0,1240.0,1440.0,20.54875,0.0,1.0
2019-09-16,0.2599,0.33,0.23,0.3275,114947,1039.6,1320.0,920.0,1310.0,28.73675,0.0,1.0
2019-09-17,0.2549,0.2646,0.235,0.26,77004,1019.6,1058.4,940.0,1040.0,19.251,0.0,1.0
2019-09-18,0.2599,0.2634,0.235,0.2595,63116,1039.6,1053.6,940.0,1038.0,15.779,0.0,1.0
2019-09-19,0.2599,0.274,0.24,0.241,20000,1039.6,1096.0,960.0,964.0,5,0.0,1.0
2019-09-20,0.2483,0.26,0.23,0.26,46179,993.2,1040.0,920.0,1040.0,11.54475,0.0,1.0
2019-09-23,0.23,0.2672,0.21,0.215,68188,920.0,1068.8,840.0,860.0,17.047,0.0,1.0
2019-09-24,0.2255,0.23,0.2,0.2248,102624,902.0,920.0,800.0,899.2,25.656,0.0,1.0
2019-09-25,0.23,0.2389,0.2,0.2,40454,920.0,955.6,800.0,800.0,10.1135,0.0,1.0
2019-09-26,0.229,0.23,0.2,0.23,60644,916.0,920.0,800.0,920.0,15.161,0.0,1.0
2019-09-27,0.2288,0.229,0.2,0.229,20955,915.2,916.0,800.0,916.0,5.23875,0.0,1.0
2019-09-30,0.22,0.225,0.2,0.2005,30046,880.0,900.0,800.0,802.0,7.5115,0.0,1.0
2019-10-01,0.22,0.2288,0.2,0.202,65323,880.0,915.2,800.0,808.0,16.33075,0.0,1.0
2019-10-02,0.22,0.2288,0.2,0.2288,21056,880.0,915.2,800.0,915.2,5.264,0.0,1.0
2019-10-03,0.21,0.22,0.19,0.2,67087,840.0,880.0,760.0,800.0,16.77175,0.0,1.0
2019-10-04,0.1869,0.21,0.17,0.21,174463,747.6,840.0,680.0,840.0,43.61575,0.0,1.0
2019-10-07,0.145,0.1899,0.131,0.1625,553483,580.0,759.6,524.0,650.0,138.37075,0.0,1.0
2019-10-08,0.14,0.179,0.08,0.145,1082423,560.0,716.0,320.0,580.0,270.60575,0.0,1.0
2019-10-09,0.15,0.17,0.1285,0.17,103589,600.0,680.0,514.0,680.0,25.89725,0.0,1.0
2019-10-10,0.125,0.14,0.1175,0.135,73000,500.0,560.0,470.0,540.0,18.25,0.0,1.0
2019-10-11,0.13,0.13,0.111,0.12,79667,520.0,520.0,444.0,480.0,19.91675,0.0,1.0
2019-10-14,0.113,0.15,0.1062,0.14,251279,452.0,600.0,424.8,560.0,62.81975,0.0,1.0
2019-10-15,0.11,0.15,0.1041,0.111,80886,440.0,600.0,416.4,444.0,20.2215,0.0,1.0
2019-10-16,0.105,0.12,0.085,0.11,253678,420.0,480.0,340.0,440.0,63.4195,0.0,1.0
2019-10-17,0.13,0.13,0.09,0.105,512799,520.0,520.0,360.0,420.0,128.19975,0.0,1.0
2019-10-18,0.0999,0.13,0.0855,0.13,304075,399.6,520.0,342.0,520.0,76.01875,0.0,1.0
2019-10-21,0.13,0.14,0.0899,0.14,495508,520.0,560.0,359.6,560.0,123.877,0.0,1.0
2019-10-22,0.15,0.15,0.09,0.13,275504,600.0,600.0,360.0,520.0,68.876,0.0,1.0
2019-10-23,0.145,0.16,0.14,0.155,144049,580.0,640.0,560.0,620.0,36.01225,0.0,1.0
2019-10-24,0.135,0.15,0.12,0.1499,76280,540.0,600.0,480.0,599.6,19.07,0.0,1.0
2019-10-25,0.15,0.15,0.12,0.14,485736,600.0,600.0,480.0,560.0,121.434,0.0,1.0
2019-10-28,0.165,0.17,0.1405,0.17,565439,660.0,680.0,562.0,680.0,141.35975,0.0,1.0
2019-10-29,0.139,0.1639,0.12,0.151,447863,556.0,655.6,480.0,604.0,111.96575,0.0,1.0
2019-10-30,0.15,0.15,0.126,0.139,169716,600.0,600.0,504.0,556.0,42.429,0.0,1.0
2019-10-31,0.15,0.18,0.112,0.13,306590,600.0,720.0,448.0,520.0,76.6475,0.0,1.0
2019-11-01,0.15,0.15,0.126,0.15,68441,600.0,600.0,504.0,600.0,17.11025,0.0,1.0
2019-11-04,0.14,0.15,0.12,0.15,233661,560.0,600.0,480.0,600.0,58.41525,0.0,1.0
2019-11-05,0.13,0.14,0.12,0.1302,70731,520.0,560.0,480.0,520.8,17.68275,0.0,1.0
2019-11-06,0.1199,0.14,0.092,0.14,87344,479.6,560.0,368.0,560.0,21.836,0.0,1.0
2019-11-07,0.1,0.12,0.09,0.1199,129498,400.0,480.0,360.0,479.6,32.3745,0.0,1.0
2019-11-08,0.11,0.14,0.0851,0.0851,657265,440.0,560.0,340.4,340.4,164.31625,0.0,1.0
2019-11-11,0.1049,0.105,0.0901,0.1,96467,419.6,420.0,360.4,400.0,24.11675,0.0,1.0
2019-11-12,0.104,0.105,0.0901,0.0901,42493,416.0,420.0,360.4,360.4,10.62325,0.0,1.0
2019-11-13,0.0999,0.1276,0.0851,0.1276,54250,399.6,510.4,340.4,510.4,13.5625,0.0,1.0
2019-11-14,0.0893,0.1,0.0815,0.0925,246447,357.2,400.0,326.0,370.0,61.61175,0.0,1.0
2019-11-15,0.08,0.0925,0.0601,0.0815,897574,320.0,370.0,240.4,326.0,224.3935,0.0,1.0
2019-11-18,0.07,0.085,0.065,0.07,122704,280.0,340.0,260.0,280.0,30.676,0.0,1.0
2019-11-19,0.05,0.06,0.0395,0.06,862502,200.0,240.0,158.0,240.0,215.6255,0.0,1.0
2019-11-20,0.057,0.0615,0.04,0.04,1348857,228.0,246.0,160.0,160.0,337.21425,0.0,1.0
2019-11-21,0.045,0.057,0.045,0.0559,411357,180.0,228.0,180.0,223.6,102.83925,0.0,1.0
2019-11-22,0.03,0.05,0.029,0.0475,928855,120.0,200.0,116.0,190.0,232.21375,0.0,1.0
2019-11-25,0.04,0.04,0.025,0.025,561612,160.0,160.0,100.0,100.0,140.403,0.0,1.0
2019-11-26,0.0399,0.055,0.0399,0.045,544585,159.6,220.0,159.6,180.0,136.14625,0.0,1.0
2019-11-27,0.0438,0.0486,0.035,0.04,742659,175.2,194.4,140.0,160.0,185.66475,0.0,1.0
2019-11-29,0.0419,0.0432,0.0365,0.0417,118989,167.6,172.8,146.0,166.8,29.74725,0.0,1.0
2019-12-02,0.0368,0.0432,0.035,0.04,334035,147.2,172.8,140.0,160.0,83.50875,0.0,1.0
2019-12-03,0.0369,0.0433,0.0338,0.0433,249876,147.6,173.2,135.2,173.2,62.469,0.0,1.0
2019-12-04,0.03,0.0394,0.0215,0.0394,897500,120.0,157.6,86.0,157.6,224.375,0.0,1.0
2019-12-05,0.0284,0.03,0.025,0.03,560297,113.6,120.0,100.0,120.0,140.07425,0.0,1.0
2019-12-06,0.04,0.04,0.025,0.0267,1958021,160.0,160.0,100.0,106.8,489.50525,0.0,1.0
2019-12-09,0.0349,0.04,0.03,0.036,1126468,139.6,160.0,120.0,144.0,281.617,0.0,1.0
2019-12-10,0.0279,0.0346,0.0235,0.03,814214,111.6,138.4,94.0,120.0,203.5535,0.0,1.0
2019-12-11,0.025,0.029,0.0205,0.0253,1219648,100.0,116.0,82.0,101.2,304.912,0.0,1.0
2019-12-12,0.02,0.0308,0.016,0.022,2475723,80.0,123.2,64.0,88.0,618.93075,0.0,1.0
2019-12-13,0.019,0.0215,0.0144,0.0215,2754768,76.0,86.0,57.6,86.0,688.692,0.0,1.0
2019-12-16,0.025,0.025,0.015,0.015,1391283,100.0,100.0,60.0,60.0,347.82075,0.0,1.0
2019-12-17,0.0227,0.0265,0.022,0.025,1808975,90.8,106.0,88.0,100.0,452.24375,0.0,1.0
2019-12-18,0.018,0.0245,0.0161,0.0245,1364918,72.0,98.0,64.4,98.0,341.2295,0.0,1.0
2019-12-19,0.015,0.0225,0.012,0.0161,3738987,60.0,90.0,48.0,64.4,934.74675,0.0,1.0
2019-12-20,0.01,0.017,0.009,0.012,11211015,40.0,68.0,36.0,48.0,2802.75375,0.0,1.0
2019-12-23,0.009,0.0105,0.0072,0.0105,2827652,36.0,42.0,28.8,42.0,706.913,0.0,1.0
2019-12-24,0.0088,0.0119,0.008,0.0093,2635110,35.2,47.6,32.0,37.2,658.7775,0.0,1.0
2019-12-26,0.008,0.009,0.0079,0.009,6476966,32.0,36.0,31.6,36.0,1619.2415,0.0,1.0
2019-12-27,0.008,0.009,0.0074,0.009,2624665,32.0,36.0,29.6,36.0,656.16625,0.0,1.0
2019-12-30,0.0068,0.008,0.0062,0.008,3234077,27.2,32.0,24.8,32.0,808.51925,0.0,1.0
2019-12-31,0.005,0.007,0.0047,0.0062,8839494,20.0,28.0,18.8,24.8,2209.8735,0.0,1.0
2020-01-02,0.005,0.0054,0.0042,0.0053,6188864,20.0,21.6,16.8,21.2,1547.216,0.0,1.0
2020-01-03,0.0252,0.029,0.0048,0.0048,49616197,100.8,116.0,19.2,19.2,12404.04925,0.0,1.0
2020-01-06,0.0102,0.0383,0.01,0.03,65924594,40.8,153.2,40.0,120.0,16481.1485,0.0,1.0
2020-01-07,0.0087,0.0118,0.0074,0.0114,14889200,34.8,47.2,29.6,45.6,3722.3,0.0,1.0
2020-01-08,0.0062,0.009,0.0056,0.009,13391805,24.8,36.0,22.4,36.0,3347.95125,0.0,1.0
2020-01-09,0.0099,0.0114,0.0055,0.0075,41158963,39.6,45.6,22.0,30.0,10289.74075,0.0,1.0
2020-01-10,0.0068,0.0128,0.0066,0.0127,38831161,27.2,51.2,26.4,50.8,9707.79025,0.0,1.0
2020-01-13,0.0062,0.0072,0.0059,0.007,23489278,24.8,28.8,23.6,28.0,5872.3195,0.0,1.0
2020-01-14,0.0055,0.007,0.0048,0.007,44750017,22.0,28.0,19.2,28.0,11187.50425,0.0,1.0
2020-01-15,0.0045,0.006,0.0045,0.006,29392350,18.0,24.0,18.0,24.0,7348.0875,0.0,1.0
2020-01-16,0.004,0.005,0.0039,0.0047,44672107,16.0,20.0,15.6,18.8,11168.02675,0.0,1.0
2020-01-17,0.0035,0.0044,0.0029,0.0044,43170669,14.0,17.6,11.6,17.6,10792.66725,0.0,1.0
2020-01-21,0.0029,0.0045,0.0027,0.0036,35228711,11.6,18.0,10.8,14.4,8807.17775,0.0,1.0
2020-01-22,0.0038,0.004,0.0027,0.003,40968785,15.2,16.0,10.8,12.0,10242.19625,0.0,1.0
2020-01-23,0.0029,0.0037,0.0019,0.0037,82868445,11.6,14.8,7.6,14.8,20717.11125,0.0,1.0
2020-01-24,0.0022,0.0037,0.0021,0.003,73718675,8.8,14.8,8.4,12.0,18429.66875,0.0,1.0
2020-01-27,0.0017,0.0028,0.0016,0.0023,104782245,6.8,11.2,6.4,9.2,26195.56125,0.0,1.0
2020-01-28,0.0015,0.0018,0.0014,0.0018,79892555,6.0,7.2,5.6,7.2,19973.13875,0.0,1.0
2020-01-29,0.0014,0.0017,0.0011,0.0015,111200857,5.6,6.8,4.4,6.0,27800.21425,0.0,1.0
2020-01-30,0.0011,0.0014,0.0011,0.0014,63873908,4.4,5.6,4.4,5.6,15968.477,0.0,1.0
2020-01-31,0.001,0.001,0.0007,0.001,142634489,4.0,4.0,2.8,4.0,35658.62225,0.0,1.0
2020-02-03,0.001,0.0014,0.0009,0.001,66331232,4.0,5.6,3.6,4.0,16582.808,0.0,1.0
2020-02-04,0.0009,0.001,0.0007,0.001,98004699,3.6,4.0,2.8,4.0,24501.17475,0.0,1.0
2020-02-05,0.000777,0.001,0.0007,0.001,65080575,3.108,4.0,2.8,4.0,16270.14375,0.0,1.0
2020-02-06,0.0005,0.0009,0.0005,0.0008,255297463,2.0,3.6,2.0,3.2,63824.36575,0.0,1.0
2020-02-07,0.0004,0.0006,0.0003,0.0005,198154069,1.6,2.4,1.2,2.0,49538.51725,0.0,1.0
2020-02-10,0.0004,0.0004,0.0003,0.0004,170386553,1.6,1.6,1.2,1.6,42596.63825,0.0,1.0
2020-02-11,0.0005,0.0005,0.0003,0.0004,111216386,2.0,2.0,1.2,1.6,27804.0965,0.0,1.0
2020-02-12,0.0004,0.0005,0.0002,0.0005,138121625,1.6,2.0,0.8,2.0,34530.40625,0.0,1.0
2020-02-13,0.0005,0.0005,0.0003,0.0004,35669327,2.0,2.0,1.2,1.6,8917.33175,0.0,1.0
2020-02-14,0.0005,0.0005,0.0004,0.0005,10118477,2.0,2.0,1.6,2.0,2529.61925,0.0,1.0
2020-02-18,0.0004,0.0005,0.0003,0.0005,108314050,1.6,2.0,1.2,2.0,27078.5125,0.0,1.0
2020-02-19,0.0003,0.0004,0.0002,0.0004,149801049,1.2,1.6,0.8,1.6,37450.26225,0.0,1.0
2020-02-20,0.0002,0.0003,0.0002,0.0003,362874229,0.8,1.2,0.8,1.2,90718.55725,0.0,1.0
2020-02-21,0.0003,0.0003,0.0001,0.0002,66834448,1.2,1.2,0.4,0.8,16708.612,0.0,1.0
2020-02-24,0.0003,0.0003,0.0002,0.0003,135810094,1.2,1.2,0.8,1.2,33952.5235,0.0,1.0
2020-02-25,0.0002,0.0003,0.0001,0.0003,305200118,0.8,1.2,0.4,1.2,76300.0295,0.0,1.0
2020-02-26,0.0002,0.0002,0.0001,0.0002,79782000,0.8,0.8,0.4,0.8,19945.5,0.0,1.0
2020-02-27,0.0002,0.0002,0.0001,0.0002,69628060,0.8,0.8,0.4,0.8,17407.015,0.0,1.0
2020-02-28,0.0002,0.0002,0.0001,0.0002,80316832,0.8,0.8,0.4,0.8,20079.208,0.0,1.0
2020-03-02,0.0002,0.0002,0.0001,0.0002,169042872,0.8,0.8,0.4,0.8,42260.718,0.0,1.0
2020-03-03,0.0002,0.0003,0.0001,0.0003,21287234,0.8,1.2,0.4,1.2,5321.8085,0.0,1.0
2020-03-04,0.0003,0.0003,0.0001,0.0002,61887902,1.2,1.2,0.4,0.8,15471.9755,0.0,1.0
2020-03-05,0.0003,0.0003,0.0002,0.0003,21715254,1.2,1.2,0.8,1.2,5428.8135,0.0,1.0
2020-03-06,0.0003,0.0003,0.0002,0.0003,32921600,1.2,1.2,0.8,1.2,8230.4,0.0,1.0
2020-03-09,0.0003,0.0003,0.0002,0.0003,20906541,1.2,1.2,0.8,1.2,5226.63525,0.0,1.0
2020-03-10,0.0004,0.0004,0.0002,0.0002,59795397,1.6,1.6,0.8,0.8,14948.84925,0.0,1.0
2020-03-11,0.0003,0.0004,0.0002,0.0004,21944729,1.2,1.6,0.8,1.6,5486.18225,0.0,1.0
2020-03-12,0.0003,0.0004,0.0002,0.0003,47136540,1.2,1.6,0.8,1.2,11784.135,0.0,1.0
2020-03-13,0.0003,0.0004,0.0002,0.0004,60570285,1.2,1.6,0.8,1.6,15142.57125,0.0,1.0
2020-03-16,0.0004,0.0004,0.0002,0.0004,30844392,1.6,1.6,0.8,1.6,7711.098,0.0,1.0
2020-03-17,0.0004,0.0004,0.0003,0.0004,9527702,1.6,1.6,1.2,1.6,2381.9255,0.0,1.0
2020-03-18,0.0004,0.0004,0.0003,0.0004,17762708,1.6,1.6,1.2,1.6,4440.677,0.0,1.0
2020-03-19,0.0003,0.0004,0.0002,0.0004,18295729,1.2,1.6,0.8,1.6,4573.93225,0.0,1.0
2020-03-20,0.0003,0.0004,0.0002,0.0003,23540033,1.2,1.6,0.8,1.2,5885.00825,0.0,1.0
2020-03-23,0.0002,0.0003,0.0001,0.0003,150450902,0.8,1.2,0.4,1.2,37612.7255,0.0,1.0
2020-03-24,0.0001,0.0002,0.0001,0.0001,32352872,0.4,0.8,0.4,0.4,8088.218,0.0,1.0
2020-03-25,0.0001,0.0002,0.0001,0.0001,71628422,0.4,0.8,0.4,0.4,17907.1055,0.0,1.0
2020-03-26,0.0001,0.0002,0.0001,0.0001,13613551,0.4,0.8,0.4,0.4,3403.38775,0.0,1.0
2020-03-27,0.0002,0.0002,0.0001,0.0001,5299106,0.8,0.8,0.4,0.4,1324.7765,0.0,1.0
2020-03-30,0.0002,0.0002,0.0001,0.0002,19652125,0.8,0.8,0.4,0.8,4913.03125,0.0,1.0
2020-03-31,0.0001,0.0002,0.0001,0.0002,6282800,0.4,0.8,0.4,0.8,1570.7,0.0,1.0
2020-04-01,0.0001,0.0002,0.0001,0.0001,4821221,0.4,0.8,0.4,0.4,1205.30525,0.0,1.0
2020-04-02,0.0001,0.0002,0.0001,0.0001,8979951,0.4,0.8,0.4,0.4,2244.98775,0.0,1.0
2020-04-03,0.0002,0.0002,0.0001,0.0002,8093587,0.8,0.8,0.4,0.8,2023.39675,0.0,1.0
2020-04-06,0.0002,0.0002,0.0001,0.0001,23627640,0.8,0.8,0.4,0.4,5906.91,0.0,1.0
2020-04-07,0.0002,0.0002,0.0001,0.0002,1684550,0.8,0.8,0.4,0.8,421.1375,0.0,1.0
2020-04-08,0.0002,0.0002,0.0001,0.0002,4333500,0.8,0.8,0.4,0.8,1083.375,0.0,1.0
2020-04-09,0.0001,0.0002,0.0001,0.0001,44237668,0.4,0.8,0.4,0.4,11059.417,0.0,1.0
2020-04-13,0.0001,0.0002,0.0001,0.0001,5429838,0.4,0.8,0.4,0.4,1357.4595,0.0,1.0
2020-04-14,0.0001,0.0002,0.0001,0.0001,5764448,0.4,0.8,0.4,0.4,1441.112,0.0,1.0
2020-04-15,0.0001,0.0002,0.0001,0.0001,18021027,0.4,0.8,0.4,0.4,4505.25675,0.0,1.0
2020-04-16,0.0002,0.0002,0.0001,0.0001,5584288,0.8,0.8,0.4,0.4,1396.072,0.0,1.0
2020-04-17,0.0001,0.0002,0.0001,0.0002,5802050,0.4,0.8,0.4,0.8,1450.5125,0.0,1.0
2020-04-20,0.0002,0.0002,0.0001,0.0002,11189814,0.8,0.8,0.4,0.8,2797.4535,0.0,1.0
2020-04-21,0.0002,0.0002,0.0001,0.0001,8491950,0.8,0.8,0.4,0.4,2122.9875,0.0,1.0
2020-04-22,0.0001,0.0002,0.0001,0.0002,2593600,0.4,0.8,0.4,0.8,648.4,0.0,1.0
2020-04-23,0.0001,0.0002,0.0001,0.0001,3400000,0.4,0.8,0.4,0.4,850,0.0,1.0
2020-04-24,0.0002,0.0002,0.0001,0.0001,20201637,0.8,0.8,0.4,0.4,5050.40925,0.0,1.0
2020-04-27,0.0001,0.0002,0.0001,0.0002,20879520,0.4,0.8,0.4,0.8,5219.88,0.0,1.0
2020-04-28,0.0001,0.0002,0.0001,0.0001,5627185,0.4,0.8,0.4,0.4,1406.79625,0.0,1.0
2020-04-29,0.0001,0.0002,0.0001,0.0001,3166297,0.4,0.8,0.4,0.4,791.57425,0.0,1.0
2020-04-30,0.00015,0.0002,0.0001,0.0001,5079066,0.6,0.8,0.4,0.4,1269.7665,0.0,1.0
2020-05-01,0.0001,0.0002,0.0001,0.0002,10455840,0.4,0.8,0.4,0.8,2613.96,0.0,1.0
2020-05-04,0.0002,0.0002,0.0001,0.0002,5466180,0.8,0.8,0.4,0.8,1366.545,0.0,1.0
2020-05-05,0.0001,0.0002,0.0001,0.0002,2714500,0.4,0.8,0.4,0.8,678.625,0.0,1.0
2020-05-06,0.0002,0.0002,0.0001,0.0001,4488189,0.8,0.8,0.4,0.4,1122.04725,0.0,1.0
2020-05-07,0.0002,0.0002,0.0001,0.0002,2295150,0.8,0.8,0.4,0.8,573.7875,0.0,1.0
2020-05-08,0.0002,0.0002,0.0001,0.0001,3400274,0.8,0.8,0.4,0.4,850.0685,0.0,1.0
2020-05-11,0.0001,0.0002,0.0001,0.0001,2902544,0.4,0.8,0.4,0.4,725.636,0.0,1.0
2020-05-12,0.0001,0.0002,0.0001,0.0001,61400,0.4,0.8,0.4,0.4,15.35,0.0,1.0
2020-05-13,0.0001,0.0002,0.0001,0.0001,3250006,0.4,0.8,0.4,0.4,812.5015,0.0,1.0
2020-05-14,0.0002,0.0002,0.0001,0.0001,515000,0.8,0.8,0.4,0.4,128.75,0.0,1.0
2020-05-15,0.0002,0.0002,0.0001,0.0002,3495100,0.8,0.8,0.4,0.8,873.775,0.0,1.0
2020-05-18,0.0001,0.0002,0.0001,0.0002,1781060,0.4,0.8,0.4,0.8,445.265,0.0,1.0
2020-05-19,0.0002,0.0002,0.0001,0.00015,2784440,0.8,0.8,0.4,0.6,696.11,0.0,1.0
2020-05-20,0.00015,0.0002,0.0001,0.0002,2317805,0.6,0.8,0.4,0.8,579.45125,0.0,1.0
2020-05-21,0.0001,0.0002,0.0001,0.0002,8413738,0.4,0.8,0.4,0.8,2103.4345,0.0,1.0
2020-05-22,0.0001,0.0002,0.0001,0.0001,3752780,0.4,0.8,0.4,0.4,938.195,0.0,1.0
2020-05-26,0.0001,0.0002,0.0001,0.0002,3601891,0.4,0.8,0.4,0.8,900.47275,0.0,1.0
2020-05-27,0.0001,0.0001,0.0001,0.0001,2639687,0.4,0.4,0.4,0.4,659.92175,0.0,1.0
2020-05-28,0.0001,0.0002,0.0001,0.0002,1604775,0.4,0.8,0.4,0.8,401.19375,0.0,1.0
2020-05-29,0.0001,0.0002,0.0001,0.0002,2770000,0.4,0.8,0.4,0.8,692.5,0.0,1.0
2020-06-01,0.0001,0.0002,0.0001,0.0002,4065000,0.4,0.8,0.4,0.8,1016.25,0.0,1.0
2020-06-02,0.0001,0.0002,0.0001,0.0002,1720250,0.4,0.8,0.4,0.8,430.0625,0.0,1.0
2020-06-03,0.0001,0.0002,0.0001,0.0002,1485686,0.4,0.8,0.4,0.8,371.4215,0.0,1.0
2020-06-04,0.0001,0.0002,0.0001,0.0001,4253725,0.4,0.8,0.4,0.4,1063.43125,0.0,1.0
2020-06-05,0.0001,0.0001,0.0001,0.0001,41967,0.4,0.4,0.4,0.4,10.49175,0.0,1.0
2020-06-08,0.0001,0.0002,0.0001,0.0002,18765720,0.4,0.8,0.4,0.8,4691.43,0.0,1.0
2020-06-09,0.0002,0.0002,0.0001,0.0002,10610450,0.8,0.8,0.4,0.8,2652.6125,0.0,1.0
2020-06-10,0.0002,0.0002,0.0001,0.0002,3008999,0.8,0.8,0.4,0.8,752.24975,0.0,1.0
2020-06-11,0.0001,0.0002,0.0001,0.0002,3132406,0.4,0.8,0.4,0.8,783.1015,0.0,1.0
2020-06-12,0.0001,0.0001,0.0001,0.0001,1200,0.4,0.4,0.4,0.4,0.3,0.0,1.0
2020-06-15,0.0002,0.0002,0.0001,0.0002,26576650,0.8,0.8,0.4,0.8,6644.1625,0.0,1.0
2020-06-16,0.0002,0.0002,0.0001,0.0002,1647000,0.8,0.8,0.4,0.8,411.75,0.0,1.0
2020-06-17,0.0002,0.0002,0.0001,0.0001,3066245,0.8,0.8,0.4,0.4,766.56125,0.0,1.0
2020-06-18,0.0001,0.0002,0.0001,0.0001,10294700,0.4,0.8,0.4,0.4,2573.675,0.0,1.0
2020-06-19,0.0002,0.0002,0.0001,0.0001,2151054,0.8,0.8,0.4,0.4,537.7635,0.0,1.0
2020-06-22,0.0002,0.0002,0.0001,0.0001,4438777,0.8,0.8,0.4,0.4,1109.69425,0.0,1.0
2020-06-23,0.00015,0.0002,0.0001,0.0002,5109098,0.6,0.8,0.4,0.8,1277.2745,0.0,1.0
2020-06-24,0.0002,0.0002,0.0001,0.0002,23396132,0.8,0.8,0.4,0.8,5849.033,0.0,1.0
2020-06-25,0.0002,0.0002,0.0001,0.0002,3276200,0.8,0.8,0.4,0.8,819.05,0.0,1.0
2020-06-26,0.0001,0.0002,0.0001,0.0001,2790502,0.4,0.8,0.4,0.4,697.6255,0.0,1.0
2020-06-29,0.0001,0.0002,0.0001,0.0001,1963500,0.4,0.8,0.4,0.4,490.875,0.0,1.0
2020-06-30,0.0001,0.0002,0.0001,0.0002,1952334,0.4,0.8,0.4,0.8,488.0835,0.0,1.0
2020-07-01,0.0001,0.0002,0.0001,0.0001,3202209,0.4,0.8,0.4,0.4,800.55225,0.0,1.0
2020-07-02,0.0002,0.0002,0.0001,0.0001,3499600,0.8,0.8,0.4,0.4,874.9,0.0,1.0
2020-07-06,0.0002,0.0002,0.0001,0.0002,5167100,0.8,0.8,0.4,0.8,1291.775,0.0,1.0
2020-07-07,0.0002,0.0002,0.0001,0.0002,331500,0.8,0.8,0.4,0.8,82.875,0.0,1.0
2020-07-08,0.0001,0.0002,0.0001,0.0001,1669049,0.4,0.8,0.4,0.4,417.26225,0.0,1.0
2020-07-09,0.0002,0.0002,0.0001,0.0002,1081247,0.8,0.8,0.4,0.8,270.31175,0.0,1.0
2020-07-10,0.0001,0.0002,0.0001,0.0002,388500,0.4,0.8,0.4,0.8,97.125,0.0,1.0
2020-07-13,0.0002,0.0002,0.0001,0.0002,12641297,0.8,0.8,0.4,0.8,3160.32425,0.0,1.0
2020-07-14,0.0001,0.0002,0.0001,0.0001,10742200,0.4,0.8,0.4,0.4,2685.55,0.0,1.0
2020-07-15,0.0002,0.0002,0.0001,0.0002,2160700,0.8,0.8,0.4,0.8,540.175,0.0,1.0
2020-07-16,0.0001,0.0002,0.0001,0.0001,7511150,0.4,0.8,0.4,0.4,1877.7875,0.0,1.0
2020-07-17,0.0001,0.0001,0.0001,0.0001,1122,0.4,0.4,0.4,0.4,0.2805,0.0,1.0
2020-07-20,0.00015,0.00015,0.0001,0.0001,685100,0.6,0.6,0.4,0.4,171.275,0.0,1.0
2020-07-21,0.0002,0.0002,0.0001,0.0002,28182005,0.8,0.8,0.4,0.8,7045.50125,0.0,1.0
2020-07-22,0.0001,0.0002,0.0001,0.0002,735350,0.4,0.8,0.4,0.8,183.8375,0.0,1.0
2020-07-23,0.0002,0.0002,0.00015,0.0002,7123846,0.8,0.8,0.6,0.8,1780.9615,0.0,1.0
2020-07-24,0.0002,0.0002,0.0001,0.0002,1990888,0.8,0.8,0.4,0.8,497.722,0.0,1.0
2020-07-27,0.0001,0.0002,0.0001,0.0002,746000,0.4,0.8,0.4,0.8,186.5,0.0,1.0
2020-07-28,0.0001,0.0002,0.0001,0.0002,6675300,0.4,0.8,0.4,0.8,1668.825,0.0,1.0
2020-07-29,0.0002,0.0002,0.00015,0.0002,3420650,0.8,0.8,0.6,0.8,855.1625,0.0,1.0
2020-07-30,0.0002,0.0002,0.0001,0.0002,5225000,0.8,0.8,0.4,0.8,1306.25,0.0,1.0
2020-07-31,0.0002,0.0002,0.0001,0.0001,8819138,0.8,0.8,0.4,0.4,2204.7845,0.0,1.0
2020-08-03,0.0003,0.0003,0.0001,0.0002,62843721,1.2,1.2,0.4,0.8,15710.93025,0.0,1.0
2020-08-04,0.0003,0.0004,0.0002,0.0003,70220843,1.2,1.6,0.8,1.2,17555.21075,0.0,1.0
2020-08-05,0.0005,0.0005,0.00035,0.0004,64874619,2.0,2.0,1.4,1.6,16218.65475,0.0,1.0
2020-08-06,0.0007,0.0008,0.0004,0.0005,196649595,2.8,3.2,1.6,2.0,49162.39875,0.0,1.0
2020-08-07,0.0023,0.003,0.0008,0.0009,464793832,9.2,12.0,3.2,3.6,116198.458,0.0,1.0
2020-08-10,0.0045,0.007,0.0025,0.0045,297366716,18.0,28.0,10.0,18.0,74341.679,0.0,1.0
2020-08-11,0.004,0.0065,0.0033,0.0053,212188823,16.0,26.0,13.2,21.2,53047.20575,0.0,1.0
2020-08-12,0.0039,0.005,0.0027,0.005,111767791,15.6,20.0,10.8,20.0,27941.94775,0.0,1.0
2020-08-13,0.003,0.0042,0.0028,0.0039,94950186,12.0,16.8,11.2,15.6,23737.5465,0.0,1.0
2020-08-14,0.0025,0.0029,0.0019,0.0027,116749757,10.0,11.6,7.6,10.8,29187.43925,0.0,1.0
2020-08-17,0.002,0.0026,0.0019,0.0026,76981557,8.0,10.4,7.6,10.4,19245.38925,0.0,1.0
2020-08-18,0.0031,0.0036,0.002,0.0022,109935779,12.4,14.4,8.0,8.8,27483.94475,0.0,1.0
2020-08-19,0.0047,0.00535,0.0029,0.0036,138569830,18.8,21.4,11.6,14.4,34642.4575,0.0,1.0
2020-08-20,0.0042,0.0057,0.0035,0.0049,75440027,16.8,22.8,14.0,19.6,18860.00675,0.0,1.0
2020-08-21,0.0049,0.005,0.0035,0.0043,67072156,19.6,20.0,14.0,17.2,16768.039,0.0,1.0
2020-08-24,0.01219,0.013,0.006,0.006,372222906,48.76,52.0,24.0,24.0,93055.7265,0.0,1.0
2020-08-25,0.0088,0.0144,0.0086,0.0124,284122703,35.2,57.6,34.4,49.6,71030.67575,0.0,1.0
2020-08-26,0.0113,0.0119,0.0088,0.0098,113881565,45.2,47.6,35.2,39.2,28470.39125,0.0,1.0
2020-08-27,0.0177,0.0189,0.01145,0.0118,259769394,70.8,75.6,45.8,47.2,64942.3485,0.0,1.0
2020-08-28,0.0235,0.0279,0.0177,0.0185,216424372,94.0,111.6,70.8,74.0,54106.093,0.0,1.0
2020-08-31,0.03425,0.038,0.0269,0.0279,123940684,137.0,152.0,107.6,111.6,30985.171,0.0,1.0
2020-09-01,0.0269,0.0439,0.0183,0.041,273673387,107.6,175.6,73.2,164.0,68418.34675,0.0,1.0
2020-09-02,0.0176,0.0305,0.0168,0.0261,135183739,70.4,122.0,67.2,104.4,33795.93475,0.0,1.0
2020-09-03,0.01375,0.0207,0.0092,0.018,308308721,55.0,82.8,36.8,72.0,77077.18025,0.0,1.0
2020-09-04,0.021,0.0245,0.0101,0.0122,231857428,84.0,98.0,40.4,48.8,57964.357,0.0,1.0
2020-09-08,0.02245,0.02915,0.0211,0.0274,145971366,89.8,116.6,84.4,109.6,36492.8415,0.0,1.0
2020-09-09,0.01868,0.0272,0.0171,0.024,152044320,74.72,108.8,68.4,96.0,38011.08,0.0,1.0
2020-09-10,0.02655,0.0374,0.015,0.0208,481346509,106.2,149.6,60.0,83.2,120336.62725,0.0,1.0
2020-09-11,0.0259,0.0318,0.0205,0.0283,197116238,103.6,127.2,82.0,113.2,49279.0595,0.0,1.0
2020-09-14,0.0235,0.0285,0.021,0.028,111878291,94.0,114.0,84.0,112.0,27969.57275,0.0,1.0
2020-09-15,0.02065,0.0251,0.0192,0.0245,73406161,82.6,100.4,76.8,98.0,18351.54025,0.0,1.0
2020-09-16,0.0218,0.0235,0.0166,0.021,98919057,87.2,94.0,66.4,84.0,24729.76425,0.0,1.0
2020-09-17,0.0173,0.0215,0.0157,0.0189,108880199,69.2,86.0,62.8,75.6,27220.04975,0.0,1.0
2020-09-18,0.0207,0.0219,0.0158,0.0184,88494522,82.8,87.6,63.2,73.6,22123.6305,0.0,1.0
2020-09-21,0.016,0.022,0.016,0.0215,89951520,64.0,88.0,64.0,86.0,22487.88,0.0,1.0
2020-09-22,0.0159,0.0174,0.0144,0.01639,46532243,63.6,69.6,57.6,65.56,11633.06075,0.0,1.0
2020-09-23,0.015,0.016,0.014,0.016,40890504,60.0,64.0,56.0,64.0,10222.626,0.0,1.0
2020-09-24,0.0172,0.0185,0.0131,0.0158,53168342,68.8,74.0,52.4,63.2,13292.0855,0.0,1.0
2020-09-25,0.0182,0.021,0.0173,0.0194,65960699,72.8,84.0,69.2,77.6,16490.17475,0.0,1.0
2020-09-28,0.0173,0.0205,0.016,0.0205,38632468,69.2,82.0,64.0,82.0,9658.117,0.0,1.0
2020-09-29,0.0183,0.0188,0.0163,0.0186,26233398,73.2,75.2,65.2,74.4,6558.3495,0.0,1.0
2020-09-30,0.01525,0.0195,0.0121,0.0195,133312047,61.0,78.0,48.4,78.0,33328.01175,0.0,1.0
2020-10-01,0.0152,0.017,0.014,0.017,26127237,60.8,68.0,56.0,68.0,6531.80925,0.0,1.0
2020-10-02,0.015,0.0159,0.0136,0.0159,27700207,60.0,63.6,54.4,63.6,6925.05175,0.0,1.0
2020-10-05,0.0142,0.0164,0.0139,0.0147,22752701,56.8,65.6,55.6,58.8,5688.17525,0.0,1.0
2020-10-06,0.014,0.0144,0.013,0.01415,27421019,56.0,57.6,52.0,56.6,6855.25475,0.0,1.0
2020-10-07,0.0158,0.016,0.0135,0.014,28430035,63.2,64.0,54.0,56.0,7107.50875,0.0,1.0
2020-10-08,0.017,0.018,0.0159,0.0161,35744054,68.0,72.0,63.6,64.4,8936.0135,0.0,1.0
2020-10-09,0.0177,0.02,0.0163,0.02,20292275,70.8,80.0,65.2,80.0,5073.06875,0.0,1.0
2020-10-12,0.0157,0.02,0.0151,0.02,23529175,62.8,80.0,60.4,80.0,5882.29375,0.0,1.0
2020-10-13,0.015,0.0167,0.014,0.0145,21378167,60.0,66.8,56.0,58.0,5344.54175,0.0,1.0
2020-10-14,0.014,0.015,0.0135,0.015,31297936,56.0,60.0,54.0,60.0,7824.484,0.0,1.0
2020-10-15,0.0152,0.0155,0.0135,0.01445,11954034,60.8,62.0,54.0,57.8,2988.5085,0.0,1.0
2020-10-16,0.0165,0.0175,0.01475,0.0155,20485010,66.0,70.0,59.0,62.0,5121.2525,0.0,1.0
2020-10-19,0.0174,0.0176,0.014,0.017,44134383,69.6,70.4,56.0,68.0,11033.59575,0.0,1.0
2020-10-20,0.0169,0.0174,0.01495,0.0174,23522545,67.6,69.6,59.8,69.6,5880.63625,0.0,1.0
2020-10-21,0.0159,0.017,0.0151,0.0163,13879215,63.6,68.0,60.4,65.2,3469.80375,0.0,1.0
2020-10-22,0.0162,0.0175,0.0151,0.0151,12324494,64.8,70.0,60.4,60.4,3081.1235,0.0,1.0
2020-10-23,0.0157,0.017,0.015,0.017,15690776,62.8,68.0,60.0,68.0,3922.694,0.0,1.0
2020-10-26,0.0297,0.0309,0.018,0.0194,265288591,118.8,123.6,72.0,77.6,66322.14775,0.0,1.0
2020-10-27,0.0266,0.0327,0.0255,0.0301,92840188,106.4,130.8,102.0,120.4,23210.047,0.0,1.0
2020-10-28,0.0317,0.0334,0.0246,0.0269,104520898,126.8,133.6,98.4,107.6,26130.2245,0.0,1.0
2020-10-29,0.042,0.0464,0.0326,0.0327,247528857,168.0,185.6,130.4,130.8,61882.21425,0.0,1.0
2020-10-30,0.0335,0.0459,0.032,0.0459,170073990,134.0,183.6,128.0,183.6,42518.4975,0.0,1.0
2020-11-02,0.03185,0.0351,0.0271,0.0338,89965173,127.4,140.4,108.4,135.2,22491.29325,0.0,1.0
2020-11-03,0.0339,0.0374,0.0284,0.0314,59763180,135.6,149.6,113.6,125.6,14940.795,0.0,1.0
2020-11-04,0.031,0.037,0.029,0.0369,35725965,124.0,148.0,116.0,147.6,8931.49125,0.0,1.0
2020-11-05,0.026,0.0279,0.0226,0.0262,70108556,104.0,111.6,90.4,104.8,17527.139,0.0,1.0
2020-11-06,0.0167,0.0301,0.0153,0.03,182821565,66.8,120.4,61.2,120.0,45705.39125,0.0,1.0
2020-11-09,0.01495,0.018,0.014,0.016,58110452,59.8,72.0,56.0,64.0,14527.613,0.0,1.0
2020-11-10,0.014,0.015,0.0125,0.015,57306747,56.0,60.0,50.0,60.0,14326.68675,0.0,1.0
2020-11-11,0.0132,0.015,0.0129,0.013,30583383,52.8,60.0,51.6,52.0,7645.84575,0.0,1.0
2020-11-12,0.0149,0.0178,0.013,0.0134,74009119,59.6,71.2,52.0,53.6,18502.27975,0.0,1.0
2020-11-13,0.0161,0.0166,0.0145,0.0155,25107352,64.4,66.4,58.0,62.0,6276.838,0.0,1.0
2020-11-16,0.0137,0.0166,0.0133,0.0166,33077552,54.8,66.4,53.2,66.4,8269.388,0.0,1.0
2020-11-17,0.0121,0.0122,0.01,0.0112,88850643,48.4,48.8,40.0,44.8,22212.66075,0.0,1.0
2020-11-18,0.02695,0.0287,0.01195,0.0123,295593043,107.8,114.8,47.8,49.2,73898.26075,0.0,1.0
2020-11-19,0.0197,0.0331,0.0189,0.033,147377259,78.8,132.4,75.6,132.0,36844.31475,0.0,1.0
2020-11-20,0.0169,0.022,0.0145,0.0188,71894512,67.6,88.0,58.0,75.2,17973.628,0.0,1.0
2020-11-23,0.01705,0.0199,0.0152,0.0199,44932277,68.2,79.6,60.8,79.6,11233.06925,0.0,1.0
2020-11-24,0.0155,0.0187,0.0151,0.0173,39302967,62.0,74.8,60.4,69.2,9825.74175,0.0,1.0
2020-11-25,0.0159,0.017,0.01555,0.0169,46438936,63.6,68.0,62.2,67.6,11609.734,0.0,1.0
2020-11-27,0.0141,0.0165,0.014,0.0156,38891408,56.4,66.0,56.0,62.4,9722.852,0.0,1.0
2020-11-30,0.0141,0.0185,0.0124,0.0141,121131853,56.4,74.0,49.6,56.4,30282.96325,0.0,1.0
2020-12-01,0.0132,0.017,0.0126,0.014,80546972,52.8,68.0,50.4,56.0,20136.743,0.0,1.0
2020-12-02,0.0121,0.016,0.0117,0.016,47753911,48.4,64.0,46.8,64.0,11938.47775,0.0,1.0
2020-12-03,0.0129,0.0134,0.0121,0.0121,21757130,51.6,53.6,48.4,48.4,5439.2825,0.0,1.0
2020-12-04,0.0126,0.014,0.0126,0.013,25916847,50.4,56.0,50.4,52.0,6479.21175,0.0,1.0
2020-12-07,0.0119,0.0131,0.0117,0.01285,59537438,47.6,52.4,46.8,51.4,14884.3595,0.0,1.0
2020-12-08,0.0105,0.0122,0.0101,0.0119,82791525,42.0,48.8,40.4,47.6,20697.88125,0.0,1.0
2020-12-09,0.0095,0.0109,0.009,0.0106,54003436,38.0,43.6,36.0,42.4,13500.859,0.0,1.0
2020-12-10,0.01,0.01,0.008,0.01,45147941,40.0,40.0,32.0,40.0,11286.98525,0.0,1.0
2020-12-11,0.0109,0.013,0.00945,0.0099,49844024,43.6,52.0,37.8,39.6,12461.006,0.0,1.0
2020-12-14,0.01,0.0117,0.0095,0.0105,24835265,40.0,46.8,38.0,42.0,6208.81625,0.0,1.0
2020-12-15,0.0094,0.009865,0.0091,0.00975,20162013,37.6,39.46,36.4,39.0,5040.50325,0.0,1.0
2020-12-16,0.0091,0.0098,0.0085,0.0095,45326646,36.4,39.2,34.0,38.0,11331.6615,0.0,1.0
2020-12-17,0.0072,0.0093,0.0063,0.0087,89870632,28.8,37.2,25.2,34.8,22467.658,0.0,1.0
2020-12-18,0.00635,0.00735,0.00595,0.0071,60030057,25.4,29.4,23.8,28.4,15007.51425,0.0,1.0
2020-12-21,0.0057,0.0066,0.0047,0.0065,99687940,22.8,26.4,18.8,26.0,24921.985,0.0,1.0
2020-12-22,0.0092,0.0111,0.005,0.0061,159149078,36.8,44.4,20.0,24.4,39787.2695,0.0,1.0
2020-12-23,0.0084,0.0097,0.0075,0.0097,44731981,33.6,38.8,30.0,38.8,11182.99525,0.0,1.0
2020-12-24,0.0083,0.00885,0.0074,0.0085,19107611,33.2,35.4,29.6,34.0,4776.90275,0.0,1.0
2020-12-28,0.0071,0.0083,0.0065,0.0083,31570975,28.4,33.2,26.0,33.2,7892.74375,0.0,1.0
2020-12-29,0.0075,0.0078,0.0066,0.0075,23338477,30.0,31.2,26.4,30.0,5834.61925,0.0,1.0
2020-12-30,0.007,0.0075,0.0066,0.007,24796711,28.0,30.0,26.4,28.0,6199.17775,0.0,1.0
2020-12-31,0.0069,0.0072,0.0065,0.0066,27017399,27.6,28.8,26.0,26.4,6754.34975,0.0,1.0
2021-01-04,0.0073,0.0078,0.0069,0.007,14402973,29.2,31.2,27.6,28.0,3600.74325,0.0,1.0
2021-01-05,0.0072,0.0082,0.0068,0.0073,35905973,28.8,32.8,27.2,29.2,8976.49325,0.0,1.0
2021-01-06,0.007,0.0075,0.0067,0.0075,24066656,28.0,30.0,26.8,30.0,6016.664,0.0,1.0
2021-01-07,0.0069,0.0073,0.0067,0.007,23101551,27.6,29.2,26.8,28.0,5775.38775,0.0,1.0
2021-01-08,0.00705,0.0079,0.0066,0.0067,22770031,28.2,31.6,26.4,26.8,5692.50775,0.0,1.0
2021-01-11,0.0072,0.0075,0.0068,0.0075,14414769,28.8,30.0,27.2,30.0,3603.69225,0.0,1.0
2021-01-12,0.0073,0.0075,0.007,0.007,15312333,29.2,30.0,28.0,28.0,3828.08325,0.0,1.0
2021-01-13,0.0092,0.0096,0.0068,0.0074,68891065,36.8,38.4,27.2,29.6,17222.76625,0.0,1.0
2021-01-14,0.0093,0.0095,0.0085,0.0092,50413916,37.2,38.0,34.0,36.8,12603.479,0.0,1.0
2021-01-15,0.0114,0.018,0.0096,0.0097,105228426,45.6,72.0,38.4,38.8,26307.1065,0.0,1.0
2021-01-19,0.0127,0.0145,0.0121,0.0125,62102133,50.8,58.0,48.4,50.0,15525.53325,0.0,1.0
2021-01-20,0.011,0.0133,0.0094,0.0133,80229788,44.0,53.2,37.6,53.2,20057.447,0.0,1.0
2021-01-21,0.0099,0.012,0.009,0.012,102182511,39.6,48.0,36.0,48.0,25545.62775,0.0,1.0
2021-01-22,0.0096,0.0102,0.0091,0.0095,29047571,38.4,40.8,36.4,38.0,7261.89275,0.0,1.0
2021-01-25,0.00945,0.0099,0.009,0.0095,41009706,37.8,39.6,36.0,38.0,10252.4265,0.0,1.0
2021-01-26,0.012,0.0121,0.0093,0.01,66785057,48.0,48.4,37.2,40.0,16696.26425,0.0,1.0
2021-01-27,0.011,0.0119,0.01,0.0118,31714060,44.0,47.6,40.0,47.2,7928.515,0.0,1.0
2021-01-28,0.01,0.0118,0.01,0.011,26227492,40.0,47.2,40.0,44.0,6556.873,0.0,1.0
2021-01-29,0.0105,0.011,0.0095,0.01,21421602,42.0,44.0,38.0,40.0,5355.4005,0.0,1.0
2021-02-01,0.009865,0.011,0.0097,0.0105,24775937,39.46,44.0,38.8,42.0,6193.98425,0.0,1.0
2021-02-02,0.0107,0.0113,0.0097,0.0097,26158956,42.8,45.2,38.8,38.8,6539.739,0.0,1.0
2021-02-03,0.0107,0.011,0.0101,0.01095,19068891,42.8,44.0,40.4,43.8,4767.22275,0.0,1.0
2021-02-04,0.0118,0.0121,0.0105,0.0107,70149286,47.2,48.4,42.0,42.8,17537.3215,0.0,1.0
2021-02-05,0.0159,0.0168,0.01175,0.0118,120936867,63.6,67.2,47.0,47.2,30234.21675,0.0,1.0
2021-02-08,0.0192,0.0198,0.017,0.017,85646711,76.8,79.2,68.0,68.0,21411.67775,0.0,1.0
2021-02-09,0.0218,0.033,0.012,0.0193,100388982,87.2,132.0,48.0,77.2,25097.2455,0.0,1.0
2021-02-10,0.0218,0.025,0.0187,0.0225,100388982,87.2,100.0,74.8,90.0,25097.2455,0.0,1.0
2021-02-11,0.019,0.024,0.01795,0.0227,67370679,76.0,96.0,71.8,90.8,16842.66975,0.0,1.0
2021-02-12,0.0174,0.0194,0.0152,0.019,43356851,69.6,77.6,60.8,76.0,10839.21275,0.0,1.0
2021-02-16,0.018,0.019,0.0171,0.018,36604719,72.0,76.0,68.4,72.0,9151.17975,0.0,1.0
2021-02-17,0.018,0.019,0.0135,0.018,36604719,72.0,76.0,54.0,72.0,9151.17975,0.0,1.0
2021-02-18,0.0173,0.0175,0.0152,0.0169,65978435,69.2,70.0,60.8,67.6,16494.60875,0.0,1.0
2021-02-19,0.0162,0.017,0.0152,0.017,30441262,64.8,68.0,60.8,68.0,7610.3155,0.0,1.0
2021-02-22,0.0168,0.021,0.0164,0.018,33600518,67.2,84.0,65.6,72.0,8400.1295,0.0,1.0
2021-02-23,0.01665,0.017,0.015,0.017,32962770,66.6,68.0,60.0,68.0,8240.6925,0.0,1.0
2021-02-24,0.016,0.017,0.0155,0.0165,25716418,64.0,68.0,62.0,66.0,6429.1045,0.0,1.0
2021-02-25,0.016,0.017,0.0149,0.0165,25716418,64.0,68.0,59.6,66.0,6429.1045,0.0,1.0
2021-02-26,0.0159,0.0162,0.012,0.015,21003628,63.6,64.8,48.0,60.0,5250.907,0.0,1.0
2021-03-01,0.013,0.0149,0.0119,0.0139,39410729,52.0,59.6,47.6,55.6,9852.68225,0.0,1.0
2021-03-02,0.0141,0.0149,0.012,0.01275,43343494,56.4,59.6,48.0,51.0,10835.8735,0.0,1.0
2021-03-03,0.0121,0.0144,0.012,0.0133,31718906,48.4,57.6,48.0,53.2,7929.7265,0.0,1.0
2021-03-04,0.0127,0.0137,0.0095,0.0137,61449047,50.8,54.8,38.0,54.8,15362.26175,0.0,1.0
2021-03-05,0.0125,0.01451,0.01004,0.0123,65291956,50.0,58.04,40.16,49.2,16322.989,0.0,1.0
2021-03-08,0.0108,0.0139,0.0105,0.0123,51742912,43.2,55.6,42.0,49.2,12935.728,0.0,1.0
2021-03-09,0.0115,0.0121,0.0105,0.0107,22148026,46.0,48.4,42.0,42.8,5537.0065,0.0,1.0
2021-03-10,0.0118,0.012,0.011,0.0115,23554133,47.2,48.0,44.0,46.0,5888.53325,0.0,1.0
2021-03-11,0.0145,0.0157,0.0124,0.0125,95831722,58.0,62.8,49.6,50.0,23957.9305,0.0,1.0
2021-03-12,0.013,0.0148,0.0125,0.0145,23989605,52.0,59.2,50.0,58.0,5997.40125,0.0,1.0
2021-03-15,0.013,0.0135,0.0119,0.013,23776870,52.0,54.0,47.6,52.0,5944.2175,0.0,1.0
2021-03-16,0.0123,0.013,0.012,0.013,21530964,49.2,52.0,48.0,52.0,5382.741,0.0,1.0
2021-03-17,0.0119,0.0123,0.011,0.0123,26516774,47.6,49.2,44.0,49.2,6629.1935,0.0,1.0
2021-03-18,0.01188,0.0135,0.0116,0.0125,36518779,47.52,54.0,46.4,50.0,9129.69475,0.0,1.0
2021-03-19,0.0124,0.0127,0.0111,0.012,35217820,49.6,50.8,44.4,48.0,8804.455,0.0,1.0
2021-03-22,0.0136,0.0165,0.013,0.014,114116057,54.4,66.0,52.0,56.0,28529.01425,0.0,1.0
2021-03-23,0.01362,0.0149,0.013,0.014,40555459,54.48,59.6,52.0,56.0,10138.86475,0.0,1.0
2021-03-24,0.0125,0.0141,0.0122,0.0139,38224410,50.0,56.4,48.8,55.6,9556.1025,0.0,1.0
2021-03-25,0.0121,0.0129,0.0114,0.0122,33069505,48.4,51.6,45.6,48.8,8267.37625,0.0,1.0
2021-03-26,0.01175,0.0136,0.0115,0.0121,39360178,47.0,54.4,46.0,48.4,9840.0445,0.0,1.0
2021-03-29,0.0115,0.0123,0.01129,0.0117,26068252,46.0,49.2,45.16,46.8,6517.063,0.0,1.0
2021-03-30,0.0112,0.0115,0.0109,0.0115,29150815,44.8,46.0,43.6,46.0,7287.70375,0.0,1.0
2021-03-31,0.012,0.0129,0.01,0.0112,21582368,48.0,51.6,40.0,44.8,5395.592,0.0,1.0
2021-04-01,0.01213,0.0134,0.0115,0.012,15316749,48.52,53.6,46.0,48.0,3829.18725,0.0,1.0
2021-04-05,0.0125,0.0133,0.0119,0.0119,17872726,50.0,53.2,47.6,47.6,4468.1815,0.0,1.0
2021-04-06,0.0129,0.015,0.0124,0.0124,43572784,51.6,60.0,49.6,49.6,10893.196,0.0,1.0
2021-04-07,0.01309,0.0136,0.0124,0.0135,31802586,52.36,54.4,49.6,54.0,7950.6465,0.0,1.0
2021-04-08,0.013,0.0135,0.0124,0.0124,18193757,52.0,54.0,49.6,49.6,4548.43925,0.0,1.0
2021-04-09,0.0126,0.0139,0.01249,0.013,19350584,50.4,55.6,49.96,52.0,4837.646,0.0,1.0
2021-04-12,0.0128,0.0132,0.012,0.013,36008049,51.2,52.8,48.0,52.0,9002.01225,0.0,1.0
2021-04-13,0.01245,0.016,0.0123,0.0132,192427643,49.8,64.0,49.2,52.8,48106.91075,0.0,1.0
2021-04-14,0.0115,0.0142,0.0109,0.0124,33572499,46.0,56.8,43.6,49.6,8393.12475,0.0,1.0
2021-04-15,0.0104,0.013,0.0101,0.013,36079254,41.6,52.0,40.4,52.0,9019.8135,0.0,1.0
2021-04-16,0.0101,0.0117,0.0086,0.0115,37714592,40.4,46.8,34.4,46.0,9428.648,0.0,1.0
2021-04-19,0.0096,0.012,0.0088,0.0115,22413364,38.4,48.0,35.2,46.0,5603.341,0.0,1.0
2021-04-20,0.0103,0.0105,0.009,0.0095,18918685,41.2,42.0,36.0,38.0,4729.67125,0.0,1.0
2021-04-21,0.0106,0.011,0.0093,0.011,9999695,42.4,44.0,37.2,44.0,2499.92375,0.0,1.0
2021-04-22,0.01,0.0105,0.0094,0.0105,17749765,40.0,42.0,37.6,42.0,4437.44125,0.0,1.0
2021-04-23,0.0099,0.01,0.009,0.0097,56984013,39.6,40.0,36.0,38.8,14246.00325,0.0,1.0
2021-04-26,0.0101,0.011,0.0099,0.0105,9500955,40.4,44.0,39.6,42.0,2375.23875,0.0,1.0
2021-04-27,0.0096,0.01094,0.00935,0.01,25544409,38.4,43.76,37.4,40.0,6386.10225,0.0,1.0
2021-04-28,0.0096,0.01,0.009,0.0094,32778518,38.4,40.0,36.0,37.6,8194.6295,0.0,1.0
2021-04-29,0.0097,0.0101,0.009,0.0097,21246870,38.8,40.4,36.0,38.8,5311.7175,0.0,1.0
2021-04-30,0.01,0.0105,0.0093,0.01045,34777147,40.0,42.0,37.2,41.8,8694.28675,0.0,1.0
2021-05-03,0.011,0.0135,0.0105,0.013,62799347,44.0,54.0,42.0,52.0,15699.83675,0.0,1.0
2021-05-04,0.01035,0.013,0.0097,0.013,23768711,41.4,52.0,38.8,52.0,5942.17775,0.0,1.0
2021-05-05,0.00935,0.01,0.0091,0.0097,31607165,37.4,40.0,36.4,38.8,7901.79125,0.0,1.0
2021-05-06,0.0091,0.0104,0.0086,0.0104,26756301,36.4,41.6,34.4,41.6,6689.07525,0.0,1.0
2021-05-07,0.0088,0.0094,0.0082,0.009,31953858,35.2,37.6,32.8,36.0,7988.4645,0.0,1.0
2021-05-10,0.0087,0.01,0.0082,0.00905,11897840,34.8,40.0,32.8,36.2,2974.46,0.0,1.0
2021-05-11,0.0082,0.0088,0.008,0.0085,22635986,32.8,35.2,32.0,34.0,5658.9965,0.0,1.0
2021-05-12,0.0078,0.0084,0.0075,0.0084,34761304,31.2,33.6,30.0,33.6,8690.326,0.0,1.0
2021-05-13,0.00705,0.0084,0.00659,0.0077,22244018,28.2,33.6,26.36,30.8,5561.0045,0.0,1.0
2021-05-14,0.0079,0.008,0.00674,0.0068,30187832,31.6,32.0,26.96,27.2,7546.958,0.0,1.0
2021-05-17,0.00785,0.0096,0.006,0.00775,25632458,31.4,38.4,24.0,31.0,6408.1145,0.0,1.0
2021-05-18,0.0078,0.0079,0.00715,0.0077,11306195,31.2,31.6,28.6,30.8,2826.54875,0.0,1.0
2021-05-19,0.0076,0.0085,0.0071,0.0085,18936643,30.4,34.0,28.4,34.0,4734.16075,0.0,1.0
2021-05-20,0.0078,0.008,0.0073,0.0073,5420199,31.2,32.0,29.2,29.2,1355.04975,0.0,1.0
2021-05-21,0.0075,0.0084,0.0072,0.0083,13894701,30.0,33.6,28.8,33.2,3473.67525,0.0,1.0
2021-05-24,0.0078,0.0079,0.0072,0.0078,7771446,31.2,31.6,28.8,31.2,1942.8615,0.0,1.0
2021-05-25,0.00725,0.0079,0.007,0.0079,15100872,29.0,31.6,28.0,31.6,3775.218,0.0,1.0
2021-05-26,0.0077,0.0083,0.007,0.007,22546784,30.8,33.2,28.0,28.0,5636.696,0.0,1.0
2021-05-27,0.009,0.0096,0.0072,0.00825,22863959,36.0,38.4,28.8,33.0,5715.98975,0.0,1.0
2021-05-28,0.009,0.01,0.009,0.009,22849762,36.0,40.0,36.0,36.0,5712.4405,0.0,1.0
2021-06-01,0.0082,0.0091,0.0075,0.0091,13037322,32.8,36.4,30.0,36.4,3259.3305,0.0,1.0
2021-06-02,0.0077,0.0086,0.0077,0.0084,13292459,30.8,34.4,30.8,33.6,3323.11475,0.0,1.0
2021-06-03,0.0075,0.008,0.0075,0.0078,14588879,30.0,32.0,30.0,31.2,3647.21975,0.0,1.0
2021-06-04,0.0079,0.0082,0.0075,0.0082,13470152,31.6,32.8,30.0,32.8,3367.538,0.0,1.0
2021-06-07,0.009,0.0091,0.0075,0.0078,33326565,36.0,36.4,30.0,31.2,8331.64125,0.0,1.0
2021-06-08,0.0091,0.0091,0.0085,0.009,10717597,36.4,36.4,34.0,36.0,2679.39925,0.0,1.0
2021-06-09,0.0081,0.0098,0.00798,0.0091,34465222,32.4,39.2,31.92,36.4,8616.3055,0.0,1.0
2021-06-10,0.0079,0.0089,0.0079,0.0081,14378382,31.6,35.6,31.6,32.4,3594.5955,0.0,1.0
2021-06-11,0.008,0.0081,0.0075,0.008,17913658,32.0,32.4,30.0,32.0,4478.4145,0.0,1.0
2021-06-14,0.0074,0.0082,0.0073,0.0082,52067395,29.6,32.8,29.2,32.8,13016.84875,0.0,1.0
2021-06-15,0.0071,0.0075,0.007,0.0074,32984580,28.4,30.0,28.0,29.6,8246.145,0.0,1.0
2021-06-16,0.0067,0.0074,0.0066,0.007,29093468,26.8,29.6,26.4,28.0,7273.367,0.0,1.0
2021-06-17,0.0063,0.0067,0.0062,0.0066,51482239,25.2,26.8,24.8,26.4,12870.55975,0.0,1.0
2021-06-18,0.008,0.0086,0.0061,0.0063,61907008,32.0,34.4,24.4,25.2,15476.752,0.0,1.0
2021-06-21,0.007,0.00804,0.0069,0.008,20908794,28.0,32.16,27.6,32.0,5227.1985,0.0,1.0
2021-06-22,0.0074,0.0079,0.00675,0.0075,13782490,29.6,31.6,27.0,30.0,3445.6225,0.0,1.0
2021-06-23,0.00755,0.0079,0.0069,0.0072,12612374,30.2,31.6,27.6,28.8,3153.0935,0.0,1.0
2021-06-24,0.007,0.0077,0.007,0.0076,15767883,28.0,30.8,28.0,30.4,3941.97075,0.0,1.0
2021-06-25,0.0072,0.0075,0.0069,0.0069,8145685,28.8,30.0,27.6,27.6,2036.42125,0.0,1.0
2021-06-28,0.007,0.0072,0.0056,0.0065,82143528,28.0,28.8,22.4,26.0,20535.882,0.0,1.0
2021-06-29,0.0067,0.0072,0.00653,0.0072,6235885,26.8,28.8,26.12,28.8,1558.97125,0.0,1.0
2021-06-30,0.006,0.0067,0.006,0.0067,24232290,24.0,26.8,24.0,26.8,6058.0725,0.0,1.0
2021-07-01,0.0058,0.00625,0.0056,0.006,20109236,23.2,25.0,22.4,24.0,5027.309,0.0,1.0
2021-07-02,0.0055,0.0061,0.0055,0.0058,17504246,22.0,24.4,22.0,23.2,4376.0615,0.0,1.0
2021-07-06,0.0053,0.00589,0.0053,0.0056,31638068,21.2,23.56,21.2,22.4,7909.517,0.0,1.0
2021-07-07,0.0051,0.0055,0.0047,0.0052,31847497,20.4,22.0,18.8,20.8,7961.87425,0.0,1.0
2021-07-08,0.0043,0.0054,0.0038,0.0052,76115271,17.2,21.6,15.2,20.8,19028.81775,0.0,1.0
2021-07-09,0.00555,0.008,0.00405,0.0042,57268096,22.2,32.0,16.2,16.8,14317.024,0.0,1.0
2021-07-12,0.0069,0.0071,0.0055,0.0056,34887309,27.6,28.4,22.0,22.4,8721.82725,0.0,1.0
2021-07-13,0.006,0.0072,0.0055,0.0072,15709318,24.0,28.8,22.0,28.8,3927.3295,0.0,1.0
2021-07-14,0.0051,0.0065,0.005,0.0064,11769452,20.4,26.0,20.0,25.6,2942.363,0.0,1.0
2021-07-15,0.005,0.006,0.0038,0.0051,172363874,20.0,24.0,15.2,20.4,43090.9685,0.0,1.0
2021-07-16,0.005,0.0062,0.0045,0.0062,14129236,20.0,24.8,18.0,24.8,3532.309,0.0,1.0
2021-07-19,0.0046,0.0059,0.0042,0.0051,40479963,18.4,23.6,16.8,20.4,10119.99075,0.0,1.0
2021-07-20,0.0047,0.005,0.0046,0.0046,6024268,18.8,20.0,18.4,18.4,1506.067,0.0,1.0
2021-07-21,0.005,0.0052,0.0046,0.005,12203138,20.0,20.8,18.4,20.0,3050.7845,0.0,1.0
2021-07-22,0.0049,0.0058,0.0046,0.005,6262712,19.6,23.2,18.4,20.0,1565.678,0.0,1.0
2021-07-23,0.0049,0.0053,0.0045,0.0052,12355290,19.6,21.2,18.0,20.8,3088.8225,0.0,1.0
2021-07-26,0.0047,0.0052,0.0045,0.0045,21161633,18.8,20.8,18.0,18.0,5290.40825,0.0,1.0
2021-07-27,0.0052,0.0052,0.0044,0.0045,21765949,20.8,20.8,17.6,18.0,5441.48725,0.0,1.0
2021-07-28,0.0049,0.0052,0.0046,0.0048,5288652,19.6,20.8,18.4,19.2,1322.163,0.0,1.0
2021-07-29,0.0048,0.005,0.0045,0.0048,12516108,19.2,20.0,18.0,19.2,3129.027,0.0,1.0
2021-07-30,0.0047,0.0052,0.00429,0.0046,23233908,18.8,20.8,17.16,18.4,5808.477,0.0,1.0
2021-08-02,0.0045,0.0047,0.0043,0.0044,20061971,18.0,18.8,17.2,17.6,5015.49275,0.0,1.0
2021-08-03,0.0047,0.0048,0.00425,0.0046,21213921,18.8,19.2,17.0,18.4,5303.48025,0.0,1.0
2021-08-04,0.0045,0.0047,0.00435,0.0045,8014319,18.0,18.8,17.4,18.0,2003.57975,0.0,1.0
2021-08-05,0.0046,0.0046,0.0041,0.0043,15099493,18.4,18.4,16.4,17.2,3774.87325,0.0,1.0
2021-08-06,0.005,0.005,0.0042,0.00445,26318214,20.0,20.0,16.8,17.8,6579.5535,0.0,1.0
2021-08-09,0.0054,0.0057,0.0048,0.0048,67235639,21.6,22.8,19.2,19.2,16808.90975,0.0,1.0
2021-08-10,0.0045,0.0056,0.004,0.00525,50893777,18.0,22.4,16.0,21.0,12723.44425,0.0,1.0
2021-08-11,0.0043,0.0046,0.0041,0.0045,11307486,17.2,18.4,16.4,18.0,2826.8715,0.0,1.0
2021-08-12,0.0042,0.0044,0.0039,0.0044,15261997,16.8,17.6,15.6,17.6,3815.49925,0.0,1.0
2021-08-13,0.0039,0.0044,0.0036,0.0043,33664113,15.6,17.6,14.4,17.2,8416.02825,0.0,1.0
2021-08-16,0.0036,0.004,0.0036,0.0036,11505037,14.4,16.0,14.4,14.4,2876.25925,0.0,1.0
2021-08-17,0.0037,0.004,0.0035,0.00375,10646215,14.8,16.0,14.0,15.0,2661.55375,0.0,1.0
2021-08-18,0.0035,0.0039,0.0031,0.0039,33545305,14.0,15.6,12.4,15.6,8386.32625,0.0,1.0
2021-08-19,0.0036,0.004,0.0033,0.0035,14141883,14.4,16.0,13.2,14.0,3535.47075,0.0,1.0
2021-08-20,0.0033,0.0038,0.0028,0.0036,16739911,13.2,15.2,11.2,14.4,4184.97775,0.0,1.0
2021-08-23,0.0033,0.0034,0.0028,0.0032,19081219,13.2,13.6,11.2,12.8,4770.30475,0.0,1.0
2021-08-24,0.0033,0.0037,0.003,0.0031,16614353,13.2,14.8,12.0,12.4,4153.58825,0.0,1.0
2021-08-25,0.0035,0.0037,0.003,0.0033,14098779,14.0,14.8,12.0,13.2,3524.69475,0.0,1.0
2021-08-26,0.0033,0.0035,0.0029,0.0032,13660325,13.2,14.0,11.6,12.8,3415.08125,0.0,1.0
2021-08-27,0.0034,0.0035,0.0032,0.0033,8562373,13.6,14.0,12.8,13.2,2140.59325,0.0,1.0
2021-08-30,0.00319,0.0035,0.00305,0.00335,14937811,12.76,14.0,12.2,13.4,3734.45275,0.0,1.0
2021-08-31,0.0034,0.0039,0.0032,0.0033,50474182,13.6,15.6,12.8,13.2,12618.5455,0.0,1.0
2021-09-01,0.0032,0.003495,0.0031,0.0034,16240542,12.8,13.98,12.4,13.6,4060.1355,0.0,1.0
2021-09-02,0.0042,0.0067,0.0034,0.0034,474259842,16.8,26.8,13.6,13.6,118564.9605,0.0,1.0
2021-09-03,0.00465,0.0052,0.0042,0.005,78323735,18.6,20.8,16.8,20.0,19580.93375,0.0,1.0
2021-09-07,0.00428,0.005,0.0041,0.0046,39286090,17.12,20.0,16.4,18.4,9821.5225,0.0,1.0
2021-09-08,0.0039,0.0043,0.0037,0.0042,28099520,15.6,17.2,14.8,16.8,7024.88,0.0,1.0
2021-09-09,0.0039,0.0041,0.0036,0.00395,15089639,15.6,16.4,14.4,15.8,3772.40975,0.0,1.0
2021-09-10,0.0036,0.004,0.0032,0.0037,22903190,14.4,16.0,12.8,14.8,5725.7975,0.0,1.0
2021-09-13,0.0035,0.0042,0.0032,0.0042,35593338,14.0,16.8,12.8,16.8,8898.3345,0.0,1.0
2021-09-14,0.0035,0.0038,0.00339,0.00355,13909504,14.0,15.2,13.56,14.2,3477.376,0.0,1.0
2021-09-15,0.0033,0.0035,0.0032,0.0035,36666065,13.2,14.0,12.8,14.0,9166.51625,0.0,1.0
2021-09-16,0.0033,0.0034,0.0032,0.0033,13666183,13.2,13.6,12.8,13.2,3416.54575,0.0,1.0
2021-09-17,0.0032,0.0035,0.0031,0.0033,16599456,12.8,14.0,12.4,13.2,4149.864,0.0,1.0
2021-09-20,0.0033,0.0033,0.003,0.0032,19731800,13.2,13.2,12.0,12.8,4932.95,0.0,1.0
2021-09-21,0.0032,0.0033,0.003,0.00325,20300789,12.8,13.2,12.0,13.0,5075.19725,0.0,1.0
2021-09-22,0.00325,0.0034,0.003,0.0032,19199744,13.0,13.6,12.0,12.8,4799.936,0.0,1.0
2021-09-23,0.00355,0.0038,0.0032,0.0032,33919877,14.2,15.2,12.8,12.8,8479.96925,0.0,1.0
2021-09-24,0.0035,0.0037,0.0033,0.0037,7510331,14.0,14.8,13.2,14.8,1877.58275,0.0,1.0
2021-09-27,0.00355,0.0038,0.0033,0.0035,7288623,14.2,15.2,13.2,14.0,1822.15575,0.0,1.0
2021-09-28,0.00365,0.0037,0.0033,0.0036,6987242,14.6,14.8,13.2,14.4,1746.8105,0.0,1.0
2021-09-29,0.0037,0.0038,0.0035,0.00365,7857325,14.8,15.2,14.0,14.6,1964.33125,0.0,1.0
2021-09-30,0.0036,0.0038,0.0035,0.0036,7237381,14.4,15.2,14.0,14.4,1809.34525,0.0,1.0
2021-10-01,0.00365,0.0038,0.0035,0.0036,7991096,14.6,15.2,14.0,14.4,1997.774,0.0,1.0
2021-10-04,0.0034,0.0038,0.0033,0.0036,9879364,13.6,15.2,13.2,14.4,2469.841,0.0,1.0
2021-10-05,0.0033,0.0036,0.0032,0.0036,12678046,13.2,14.4,12.8,14.4,3169.5115,0.0,1.0
2021-10-06,0.00345,0.0037,0.00315,0.0032,6980253,13.8,14.8,12.6,12.8,1745.06325,0.0,1.0
2021-10-07,0.0034,0.0036,0.0031,0.0036,10595519,13.6,14.4,12.4,14.4,2648.87975,0.0,1.0
2021-10-08,0.00336,0.0036,0.0031,0.0033,19402472,13.44,14.4,12.4,13.2,4850.618,0.0,1.0
2021-10-11,0.0032,0.0035,0.0031,0.0033,11536885,12.8,14.0,12.4,13.2,2884.22125,0.0,1.0
2021-10-12,0.0032,0.0033,0.003,0.0032,15016356,12.8,13.2,12.0,12.8,3754.089,0.0,1.0
2021-10-13,0.0033,0.0035,0.0031,0.0032,18505562,13.2,14.0,12.4,12.8,4626.3905,0.0,1.0
2021-10-14,0.00315,0.0034,0.0031,0.0033,10604049,12.6,13.6,12.4,13.2,2651.01225,0.0,1.0
2021-10-15,0.0039,0.00405,0.003,0.0031,30062368,15.6,16.2,12.0,12.4,7515.592,0.0,1.0
2021-10-18,0.0045,0.006,0.0038,0.0038,78254615,18.0,24.0,15.2,15.2,19563.65375,0.0,1.0
2021-10-19,0.00375,0.0047,0.0036,0.0041,23158951,15.0,18.8,14.4,16.4,5789.73775,0.0,1.0
2021-10-20,0.004,0.0041,0.0035,0.00374,5814097,16.0,16.4,14.0,14.96,1453.52425,0.0,1.0
2021-10-21,0.0037,0.0041,0.0037,0.0041,14976251,14.8,16.4,14.8,16.4,3744.06275,0.0,1.0
2021-10-22,0.0032,0.0038,0.0031,0.0035,45284392,12.8,15.2,12.4,14.0,11321.098,0.0,1.0
2021-10-25,0.0035,0.0035,0.0031,0.0031,23010021,14.0,14.0,12.4,12.4,5752.50525,0.0,1.0
2021-10-26,0.0033,0.0041,0.0023,0.0035,148395268,13.2,16.4,9.2,14.0,37098.817,0.0,1.0
2021-10-27,9.0,13.31,5.01,5.01,10702,9.0,13.31,5.01,5.01,10702,0.0,0.00025
2021-10-28,6.9,8.52,5.5,8.52,48186,6.9,8.52,5.5,8.52,48186,0.0,1.0
2021-10-29,14.02,14.98,4.85,6.9001,70966,14.02,14.98,4.85,6.9001,70966,0.0,1.0
2021-11-01,13.84,14.25,9.5,14.08,22099,13.84,14.25,9.5,14.08,22099,0.0,1.0
2021-11-02,13.84,14.49,13.002,14.0,22099,13.84,14.49,13.002,14.0,22099,0.0,1.0
2021-11-03,13.005,13.5,12.0,13.25,3768,13.005,13.5,12.0,13.25,3768,0.0,1.0
2021-11-04,13.5,14.94,13.5,14.94,17311,13.5,14.94,13.5,14.94,17311,0.0,1.0
2021-11-05,7.02,8.9,7.02,8.9,681094,7.02,8.9,7.02,8.9,681094,0.0,1.0
2021-11-08,7.02,7.85,6.6,7.85,208417,7.02,7.85,6.6,7.85,208417,0.0,1.0
2021-11-09,7.46,7.67,6.66,7.05,244436,7.46,7.67,6.66,7.05,244436,0.0,1.0
2021-11-10,7.4569,7.58,7.2042,7.58,70198,7.4569,7.58,7.2042,7.58,70198,0.0,1.0
2021-11-11,7.6334,7.99,7.5,7.87,79891,7.6334,7.99,7.5,7.87,79891,0.0,1.0
2021-11-12,7.77,7.98,7.61,7.89,78524,7.77,7.98,7.61,7.89,78524,0.0,1.0
2021-11-15,7.12,7.76,7.1,7.76,101281,7.12,7.76,7.1,7.76,101281,0.0,1.0
2021-11-16,6.47,7.48,6.2,7.36,219730,6.47,7.48,6.2,7.36,219730,0.0,1.0
2021-11-17,6.89,7.38,6.86,7.38,87385,6.89,7.38,6.86,7.38,87385,0.0,1.0
2021-11-18,6.97,7.02,6.5,7.02,104901,6.97,7.02,6.5,7.02,104901,0.0,1.0
2021-11-19,6.85,7.25,6.5527,6.97,99351,6.85,7.25,6.5527,6.97,99351,0.0,1.0
2021-11-22,6.17,6.83,6.1,6.83,104401,6.17,6.83,6.1,6.83,104401,0.0,1.0
2021-11-23,5.96,6.2999,5.91,6.14,79422,5.96,6.2999,5.91,6.14,79422,0.0,1.0
2021-11-24,5.835,6.3395,5.8,6.05,125197,5.835,6.3395,5.8,6.05,125197,0.0,1.0
2021-11-26,6.23,6.375,5.81,5.83,31296,6.23,6.375,5.81,5.83,31296,0.0,1.0
2021-11-29,6.17,6.5699,6.03,6.3,47878,6.17,6.5699,6.03,6.3,47878,0.0,1.0
2021-11-30,6.0,6.3,5.81,6.09,60254,6.0,6.3,5.81,6.09,60254,0.0,1.0
2021-12-01,5.81,7.12,5.5,6.8294,4019495,5.81,7.12,5.5,6.8294,4019495,0.0,1.0
2021-12-02,5.74,6.3413,5.45,6.3,245357,5.74,6.3413,5.45,6.3,245357,0.0,1.0
2021-12-03,5.22,5.78,5.15,5.6,146801,5.22,5.78,5.15,5.6,146801,0.0,1.0
2021-12-06,5.02,5.2686,4.911,5.15,158192,5.02,5.2686,4.911,5.15,158192,0.0,1.0
2021-12-07,5.36,5.9,4.97,4.97,179128,5.36,5.9,4.97,4.97,179128,0.0,1.0
2021-12-08,5.5,5.5,5.21,5.45,62986,5.5,5.5,5.21,5.45,62986,0.0,1.0
2021-12-09,5.08,5.4553,5.01,5.43,113619,5.08,5.4553,5.01,5.43,113619,0.0,1.0
2021-12-10,5.31,5.45,5.055,5.18,128213,5.31,5.45,5.055,5.18,128213,0.0,1.0
2021-12-13,5.16,5.57,4.94,5.3,76152,5.16,5.57,4.94,5.3,76152,0.0,1.0
2021-12-14,4.88,5.3,4.61,5.16,138181,4.88,5.3,4.61,5.16,138181,0.0,1.0
2021-12-15,4.89,4.98,4.6,4.85,177955,4.89,4.98,4.6,4.85,177955,0.0,1.0
2021-12-16,4.58,4.89,4.36,4.85,187161,4.58,4.89,4.36,4.85,187161,0.0,1.0
2021-12-17,4.48,4.73,4.38,4.49,83980,4.48,4.73,4.38,4.49,83980,0.0,1.0
2021-12-20,4.64,4.64,4.42,4.42,128473,4.64,4.64,4.42,4.42,128473,0.0,1.0
2021-12-21,4.57,4.7299,4.38,4.62,4097938,4.57,4.7299,4.38,4.62,4097938,0.0,1.0
2021-12-22,5.37,6.25,4.69,5.92,10374725,5.37,6.25,4.69,5.92,10374725,0.0,1.0
2021-12-23,4.8,5.29,4.74,5.1,631322,4.8,5.29,4.74,5.1,631322,0.0,1.0
2021-12-27,4.65,4.8805,4.51,4.76,240954,4.65,4.8805,4.51,4.76,240954,0.0,1.0
2021-12-28,4.15,4.655,4.09,4.57,473018,4.15,4.655,4.09,4.57,473018,0.0,1.0
2021-12-29,4.02,4.2001,3.8,4.15,189835,4.02,4.2001,3.8,4.15,189835,0.0,1.0
2021-12-30,4.14,4.14,3.91,4.0,113641,4.14,4.14,3.91,4.0,113641,0.0,1.0
2021-12-31,4.34,4.5,4.08,4.08,149947,4.34,4.5,4.08,4.08,149947,0.0,1.0
2022-01-03,4.21,4.46,4.17,4.23,94158,4.21,4.46,4.17,4.23,94158,0.0,1.0
2022-01-04,4.33,4.74,4.2301,4.392,296305,4.33,4.74,4.2301,4.392,296305,0.0,1.0
2022-01-05,3.97,4.38,3.81,4.38,162021,3.97,4.38,3.81,4.38,162021,0.0,1.0
2022-01-06,4.31,4.9,3.6,3.854,678647,4.31,4.9,3.6,3.854,678647,0.0,1.0
2022-01-07,3.95,4.34,3.8503,4.24,153231,3.95,4.34,3.8503,4.24,153231,0.0,1.0
2022-01-10,4.0,4.29,3.709,3.83,193111,4.0,4.29,3.709,3.83,193111,0.0,1.0
2022-01-11,4.22,4.41,3.9189,3.93,159983,4.22,4.41,3.9189,3.93,159983,0.0,1.0
2022-01-12,4.35,4.41,4.05,4.07,117721,4.35,4.41,4.05,4.07,117721,0.0,1.0
2022-01-13,4.11,4.39,4.1,4.38,42979,4.11,4.39,4.1,4.38,42979,0.0,1.0
2022-01-14,3.95,4.1099,3.93,3.98,69824,3.95,4.1099,3.93,3.98,69824,0.0,1.0
2022-01-18,3.95,4.0,3.8,3.97,67056,3.95,4.0,3.8,3.97,67056,0.0,1.0
2022-01-19,3.82,3.97,3.8,3.91,85060,3.82,3.97,3.8,3.91,85060,0.0,1.0
2022-01-20,3.895,4.03,3.86,3.9,61160,3.895,4.03,3.86,3.9,61160,0.0,1.0
2022-01-21,3.84,3.9799,3.76,3.83,99124,3.84,3.9799,3.76,3.83,99124,0.0,1.0
2022-01-24,3.46,3.67,3.4,3.64,102739,3.46,3.67,3.4,3.64,102739,0.0,1.0
2022-01-25,3.57,3.83,3.4299,3.83,30168,3.57,3.83,3.4299,3.83,30168,0.0,1.0
2022-01-26,3.59,3.73,3.585,3.62,40610,3.59,3.73,3.585,3.62,40610,0.0,1.0
2022-01-27,3.3,3.65,3.2801,3.65,31036,3.3,3.65,3.2801,3.65,31036,0.0,1.0
2022-01-28,3.31,3.468,3.3,3.37,19049,3.31,3.468,3.3,3.37,19049,0.0,1.0
2022-01-31,3.39,3.43,3.283,3.3,20705,3.39,3.43,3.283,3.3,20705,0.0,1.0
2022-02-01,4.03,4.55,3.43,3.43,1480067,4.03,4.55,3.43,3.43,1480067,0.0,1.0
2022-02-02,3.79,4.0829,3.595,3.92,111716,3.79,4.0829,3.595,3.92,111716,0.0,1.0
2022-02-03,3.94,3.96,3.56,3.7,56582,3.94,3.96,3.56,3.7,56582,0.0,1.0
2022-02-04,3.98,4.1,3.9084,3.91,50115,3.98,4.1,3.9084,3.91,50115,0.0,1.0
2022-02-07,3.86,4.05,3.84,3.98,55290,3.86,4.05,3.84,3.98,55290,0.0,1.0
2022-02-08,3.94,4.0474,3.7117,3.79,61814,3.94,4.0474,3.7117,3.79,61814,0.0,1.0
2022-02-09,3.91,4.1898,3.81,3.95,56854,3.91,4.1898,3.81,3.95,56854,0.0,1.0
2022-02-10,3.9,4.0011,3.87,4.0,41199,3.9,4.0011,3.87,4.0,41199,0.0,1.0
2022-02-11,3.9,4.0,3.84,3.9,33261,3.9,4.0,3.84,3.9,33261,0.0,1.0
2022-02-14,4.02,4.0999,3.8,3.82,69601,4.02,4.0999,3.8,3.82,69601,0.0,1.0
2022-02-15,4.25,4.27,3.86,4.02,82486,4.25,4.27,3.86,4.02,82486,0.0,1.0
2022-02-16,4.83,4.87,4.2,4.36,243544,4.83,4.87,4.2,4.36,243544,0.0,1.0
2022-02-17,4.41,5.08,4.23,4.75,223469,4.41,5.08,4.23,4.75,223469,0.0,1.0
2022-02-18,5.0,5.05,4.5004,4.65,171441,5.0,5.05,4.5004,4.65,171441,0.0,1.0
2022-02-22,5.05,5.1,4.9,5.03,95701,5.05,5.1,4.9,5.03,95701,0.0,1.0
2022-02-23,5.22,5.24,5.0,5.12,64223,5.22,5.24,5.0,5.12,64223,0.0,1.0
2022-02-24,5.265,5.29,5.09,5.1,69480,5.265,5.29,5.09,5.1,69480,0.0,1.0
2022-02-25,5.46,5.5,5.1901,5.33,107209,5.46,5.5,5.1901,5.33,107209,0.0,1.0
2022-02-28,5.56,5.62,5.25,5.51,84151,5.56,5.62,5.25,5.51,84151,0.0,1.0
2022-03-01,5.69,5.74,5.54,5.64,75471,5.69,5.74,5.54,5.64,75471,0.0,1.0
2022-03-02,5.68,5.74,5.36,5.74,94390,5.68,5.74,5.36,5.74,94390,0.0,1.0
2022-03-03,5.65,5.69,5.26,5.64,96694,5.65,5.69,5.26,5.64,96694,0.0,1.0
2022-03-04,4.71,5.68,4.61,5.55,66770,4.71,5.68,4.61,5.55,66770,0.0,1.0
2022-03-07,3.98,4.71,3.88,4.67,86130,3.98,4.71,3.88,4.67,86130,0.0,1.0
2022-03-08,4.0,4.1398,3.98,3.98,35510,4.0,4.1398,3.98,3.98,35510,0.0,1.0
2022-03-09,4.16,4.2,3.9,4.07,34244,4.16,4.2,3.9,4.07,34244,0.0,1.0
2022-03-10,4.23,4.425,3.99,4.36,44562,4.23,4.425,3.99,4.36,44562,0.0,1.0
2022-03-11,4.2,4.41,4.07,4.41,18989,4.2,4.41,4.07,4.41,18989,0.0,1.0
2022-03-14,3.96,4.2382,3.96,4.16,12030,3.96,4.2382,3.96,4.16,12030,0.0,1.0
2022-03-15,3.94,4.07,3.9,4.07,17691,3.94,4.07,3.9,4.07,17691,0.0,1.0
2022-03-16,3.91,4.0902,3.82,4.0,19180,3.91,4.0902,3.82,4.0,19180,0.0,1.0
2022-03-17,4.02,4.09,3.8753,3.98,9805,4.02,4.09,3.8753,3.98,9805,0.0,1.0
2022-03-18,4.21,4.24,3.8763,4.12,36677,4.21,4.24,3.8763,4.12,36677,0.0,1.0
2022-03-21,4.3,4.54,4.1501,4.5,30828,4.3,4.54,4.1501,4.5,30828,0.0,1.0
2022-03-22,4.29,4.5,4.07,4.5,20886,4.29,4.5,4.07,4.5,20886,0.0,1.0
2022-03-23,4.2,4.336,4.07,4.32,47442,4.2,4.336,4.07,4.32,47442,0.0,1.0
2022-03-24,4.99,5.0,4.17,4.17,37836,4.99,5.0,4.17,4.17,37836,0.0,1.0
2022-03-25,4.92,5.0313,4.7201,5.03,19783,4.92,5.0313,4.7201,5.03,19783,0.0,1.0
2022-03-28,5.44,5.48,4.76,4.88,72612,5.44,5.48,4.76,4.88,72612,0.0,1.0
2022-03-29,5.06,5.5,5.02,5.5,57227,5.06,5.5,5.02,5.5,57227,0.0,1.0
2022-03-30,4.92,5.4,4.79,5.4,31221,4.92,5.4,4.79,5.4,31221,0.0,1.0
2022-03-31,5.23,5.25,4.5501,4.75,43489,5.23,5.25,4.5501,4.75,43489,0.0,1.0
2022-04-01,5.51,5.6999,5.1313,5.18,62925,5.51,5.6999,5.1313,5.18,62925,0.0,1.0
2022-04-04,5.5,5.59,5.35,5.59,69210,5.5,5.59,5.35,5.59,69210,0.0,1.0
2022-04-05,5.85,5.975,5.455,5.5,177168,5.85,5.975,5.455,5.5,177168,0.0,1.0
2022-04-06,5.69,5.92,5.4,5.72,46832,5.69,5.92,5.4,5.72,46832,0.0,1.0
2022-04-07,5.75,5.8599,5.6,5.7001,52347,5.75,5.8599,5.6,5.7001,52347,0.0,1.0
2022-04-08,5.67,5.9,5.62,5.8,98054,5.67,5.9,5.62,5.8,98054,0.0,1.0
2022-04-11,5.61,5.8095,5.5201,5.62,24208,5.61,5.8095,5.5201,5.62,24208,0.0,1.0
2022-04-12,5.5055,5.76,5.3101,5.62,48768,5.5055,5.76,5.3101,5.62,48768,0.0,1.0
2022-04-13,5.22,5.59,5.22,5.51,35261,5.22,5.59,5.22,5.51,35261,0.0,1.0
2022-04-14,5.01,5.22,4.9,5.22,26190,5.01,5.22,4.9,5.22,26190,0.0,1.0
2022-04-18,4.85,5.09,4.7676,5.09,21749,4.85,5.09,4.7676,5.09,21749,0.0,1.0
2022-04-19,4.72,5.0,4.66,4.66,8174,4.72,5.0,4.66,4.66,8174,0.0,1.0
2022-04-20,4.83,4.98,4.6612,4.84,16465,4.83,4.98,4.6612,4.84,16465,0.0,1.0
2022-04-21,4.59,4.75,4.5022,4.62,14104,4.59,4.75,4.5022,4.62,14104,0.0,1.0
2022-04-22,4.3,4.53,4.25,4.47,15492,4.3,4.53,4.25,4.47,15492,0.0,1.0
2022-04-25,4.03,4.36,3.93,4.36,21770,4.03,4.36,3.93,4.36,21770,0.0,1.0
2022-04-26,4.23,4.23,4.02,4.05,15390,4.23,4.23,4.02,4.05,15390,0.0,1.0
2022-04-27,4.3,4.3,4.1,4.23,18131,4.3,4.3,4.1,4.23,18131,0.0,1.0
2022-04-28,4.18,4.35,4.06,4.31,10832,4.18,4.35,4.06,4.31,10832,0.0,1.0
2022-04-29,4.22,4.34,4.0403,4.1485,11000,4.22,4.34,4.0403,4.1485,11000,0.0,1.0
2022-05-02,3.95,4.33,3.935,4.33,25352,3.95,4.33,3.935,4.33,25352,0.0,1.0
2022-05-03,4.29,4.3672,3.95,3.9527,76465,4.29,4.3672,3.95,3.9527,76465,0.0,1.0
2022-05-04,4.22,4.3,3.96,4.21,64652,4.22,4.3,3.96,4.21,64652,0.0,1.0
2022-05-05,4.07,4.3,4.01,4.22,30975,4.07,4.3,4.01,4.22,30975,0.0,1.0
2022-05-06,4.0308,4.17,4.03,4.17,6989,4.0308,4.17,4.03,4.17,6989,0.0,1.0
2022-05-09,4.09,4.11,3.84,4.11,36702,4.09,4.11,3.84,4.11,36702,0.0,1.0
2022-05-10,3.98,4.085,3.8701,3.95,6546,3.98,4.085,3.8701,3.95,6546,0.0,1.0
2022-05-11,3.98,4.0,3.8001,3.96,3847,3.98,4.0,3.8001,3.96,3847,0.0,1.0
2022-05-12,3.8128,3.97,3.8001,3.8763,5509,3.8128,3.97,3.8001,3.8763,5509,0.0,1.0
2022-05-13,3.93,4.0,3.75,3.8,12778,3.93,4.0,3.75,3.8,12778,0.0,1.0
2022-05-16,3.88,4.08,3.88,3.9012,3704,3.88,4.08,3.88,3.9012,3704,0.0,1.0
2022-05-17,3.65,3.94,3.59,3.78,12074,3.65,3.94,3.59,3.78,12074,0.0,1.0
2022-05-18,3.75,3.87,3.65,3.65,3903,3.75,3.87,3.65,3.65,3903,0.0,1.0
2022-05-19,3.85,4.0,3.85,4.0,4255,3.85,4.0,3.85,4.0,4255,0.0,1.0
2022-05-20,3.82,3.99,3.8093,3.99,5298,3.82,3.99,3.8093,3.99,5298,0.0,1.0
2022-05-23,3.82,3.905,3.75,3.75,4461,3.82,3.905,3.75,3.75,4461,0.0,1.0
2022-05-24,3.68,3.9454,3.6,3.83,13273,3.68,3.9454,3.6,3.83,13273,0.0,1.0
2022-05-25,3.5499,3.73,3.47,3.6827,14791,3.5499,3.73,3.47,3.6827,14791,0.0,1.0
2022-05-26,3.35,3.5599,3.35,3.51,15855,3.35,3.5599,3.35,3.51,15855,0.0,1.0
2022-05-27,3.8,3.8,3.335,3.35,43320,3.8,3.8,3.335,3.35,43320,0.0,1.0
2022-05-31,4.03,4.03,3.73,3.8,5153,4.03,4.03,3.73,3.8,5153,0.0,1.0
2022-06-01,4.485,4.6291,3.81,4.04,23470,4.485,4.6291,3.81,4.04,23470,0.0,1.0
2022-06-02,4.8698,4.9999,4.48,4.48,20578,4.8698,4.9999,4.48,4.48,20578,0.0,1.0
2022-06-03,4.82,4.9709,4.7861,4.88,20135,4.82,4.9709,4.7861,4.88,20135,0.0,1.0
2022-06-06,4.77,4.9676,4.744,4.95,12498,4.77,4.9676,4.744,4.95,12498,0.0,1.0
2022-06-07,4.62,4.77,4.5001,4.63,14721,4.62,4.77,4.5001,4.63,14721,0.0,1.0
2022-06-08,4.2499,4.6199,4.1,4.49,25752,4.2499,4.6199,4.1,4.49,25752,0.0,1.0
2022-06-09,4.07,4.3699,4.05,4.17,12136,4.07,4.3699,4.05,4.17,12136,0.0,1.0
2022-06-10,4.19,4.2999,4.0,4.24,9033,4.19,4.2999,4.0,4.24,9033,0.0,1.0
2022-06-13,3.91,4.1533,3.8,4.1533,6300,3.91,4.1533,3.8,4.1533,6300,0.0,1.0
2022-06-14,3.74,4.0239,3.6848,3.91,9577,3.74,4.0239,3.6848,3.91,9577,0.0,1.0
2022-06-15,3.66,3.7799,3.61,3.67,11845,3.66,3.7799,3.61,3.67,11845,0.0,1.0
2022-06-16,3.63,3.9,3.5,3.65,16480,3.63,3.9,3.5,3.65,16480,0.0,1.0
2022-06-17,3.6,3.9375,3.5,3.69,18440,3.6,3.9375,3.5,3.69,18440,0.0,1.0
2022-06-21,3.6883,3.7199,3.38,3.38,8357,3.6883,3.7199,3.38,3.38,8357,0.0,1.0
2022-06-22,3.23,3.79,3.07,3.79,60170,3.23,3.79,3.07,3.79,60170,0.0,1.0
2022-06-23,3.36,3.47,3.3478,3.47,4101,3.36,3.47,3.3478,3.47,4101,0.0,1.0
2022-06-24,3.4399,3.47,3.3,3.47,3896,3.4399,3.47,3.3,3.47,3896,0.0,1.0
2022-06-27,3.5,3.6999,3.4,3.5174,18105,3.5,3.6999,3.4,3.5174,18105,0.0,1.0
2022-06-28,3.55,3.59,3.4588,3.58,5333,3.55,3.59,3.4588,3.58,5333,0.0,1.0
2022-06-29,3.44,3.5799,3.39,3.5035,10433,3.44,3.5799,3.39,3.5035,10433,0.0,1.0
2022-06-30,2.9501,3.49,2.75,3.47,64914,2.9501,3.49,2.75,3.47,64914,0.0,1.0
2022-07-01,3.4195,3.4195,3.02,3.02,29225,3.4195,3.4195,3.02,3.02,29225,0.0,1.0
2022-07-05,3.4731,3.5,3.4,3.45,12165,3.4731,3.5,3.4,3.45,12165,0.0,1.0
2022-07-06,3.07,3.67,3.07,3.4574,9876,3.07,3.67,3.07,3.4574,9876,0.0,1.0
2022-07-07,3.44,3.48,3.2826,3.2826,13400,3.44,3.48,3.2826,3.2826,13400,0.0,1.0
2022-07-08,3.26,3.43,3.17,3.33,16038,3.26,3.43,3.17,3.33,16038,0.0,1.0
2022-07-11,3.1376,3.24,3.01,3.24,9404,3.1376,3.24,3.01,3.24,9404,0.0,1.0
2022-07-12,2.9799,3.05,2.8001,3.05,22280,2.9799,3.05,2.8001,3.05,22280,0.0,1.0
2022-07-13,3.05,3.05,2.9999,3.0,19429,3.05,3.05,2.9999,3.0,19429,0.0,1.0
2022-07-14,3.0301,3.06,2.99,3.05,4921,3.0301,3.06,2.99,3.05,4921,0.0,1.0
2022-07-15,3.06,3.1999,2.9501,3.16,13799,3.06,3.1999,2.9501,3.16,13799,0.0,1.0
2022-07-18,2.93,3.01,2.93,2.93,14377,2.93,3.01,2.93,2.93,14377,0.0,1.0
2022-07-19,3.0,3.12,3.0,3.0,4386,3.0,3.12,3.0,3.0,4386,0.0,1.0
2022-07-20,3.01,3.05,2.86,2.92,11354,3.01,3.05,2.86,2.92,11354,0.0,1.0
2022-07-21,3.3,3.33,2.97,2.99,21819,3.3,3.33,2.97,2.99,21819,0.0,1.0
2022-07-22,3.12,3.47,3.0101,3.47,9428,3.12,3.47,3.0101,3.47,9428,0.0,1.0
2022-07-25,3.155,3.2761,3.1418,3.18,7955,3.155,3.2761,3.1418,3.18,7955,0.0,1.0
2022-07-26,2.98,3.03,2.89,3.02,17015,2.98,3.03,2.89,3.02,17015,0.0,1.0
2022-07-27,3.1584,3.25,3.0,3.0,4553,3.1584,3.25,3.0,3.0,4553,0.0,1.0
2022-07-28,3.22,3.24,3.0101,3.04,7935,3.22,3.24,3.0101,3.04,7935,0.0,1.0
2022-07-29,3.08,3.24,3.0074,3.24,10752,3.08,3.24,3.0074,3.24,10752,0.0,1.0
2022-08-01,3.045,3.2399,3.045,3.2399,3499,3.045,3.2399,3.045,3.2399,3499,0.0,1.0
2022-08-02,3.12,3.12,2.9802,3.08,8728,3.12,3.12,2.9802,3.08,8728,0.0,1.0
2022-08-03,3.19,3.19,3.025,3.025,15625,3.19,3.19,3.025,3.025,15625,0.0,1.0
2022-08-04,3.275,3.7894,3.17,3.3299,83405,3.275,3.7894,3.17,3.3299,83405,0.0,1.0
2022-08-05,3.35,3.5199,3.25,3.35,8820,3.35,3.5199,3.25,3.35,8820,0.0,1.0
2022-08-08,3.2,3.5176,3.17,3.46,9845,3.2,3.5176,3.17,3.46,9845,0.0,1.0
2022-08-09,3.12,3.37,3.09,3.355,13620,3.12,3.37,3.09,3.355,13620,0.0,1.0
2022-08-10,2.99,3.0999,2.9,3.06,17131,2.99,3.0999,2.9,3.06,17131,0.0,1.0
2022-08-11,2.97,3.2136,2.95,3.2,15423,2.97,3.2136,2.95,3.2,15423,0.0,1.0
2022-08-12,3.0,3.07,2.975,2.9846,10148,3.0,3.07,2.975,2.9846,10148,0.0,1.0
2022-08-15,3.07,3.18,2.9,3.0553,26979,3.07,3.18,2.9,3.0553,26979,0.0,1.0
2022-08-16,3.0,3.2327,3.0,3.0,15834,3.0,3.2327,3.0,3.0,15834,0.0,1.0
2022-08-17,2.92,3.0799,2.9101,3.0,5257,2.92,3.0799,2.9101,3.0,5257,0.0,1.0
2022-08-18,3.2,3.2399,2.9,2.9999,24688,3.2,3.2399,2.9,2.9999,24688,0.0,1.0
2022-08-19,3.2,3.2,3.04,3.0983,12733,3.2,3.2,3.04,3.0983,12733,0.0,1.0
2022-08-22,3.07,3.1499,3.0,3.0701,5959,3.07,3.1499,3.0,3.0701,5959,0.0,1.0
2022-08-23,3.0999,3.1999,3.02,3.02,10061,3.0999,3.1999,3.02,3.02,10061,0.0,1.0
2022-08-24,3.185,3.24,3.11,3.24,8712,3.185,3.24,3.11,3.24,8712,0.0,1.0
2022-08-25,3.3628,3.554,3.2201,3.255,34856,3.3628,3.554,3.2201,3.255,34856,0.0,1.0
2022-08-26,3.28,3.6597,3.28,3.5,31106,3.28,3.6597,3.28,3.5,31106,0.0,1.0
2022-08-29,3.3999,3.3999,3.1,3.2,8658,3.3999,3.3999,3.1,3.2,8658,0.0,1.0
2022-08-30,3.1793,3.4365,3.11,3.26,11263,3.1793,3.4365,3.11,3.26,11263,0.0,1.0
2022-08-31,3.275,3.4007,3.1501,3.4007,2620,3.275,3.4007,3.1501,3.4007,2620,0.0,1.0
2022-09-01,3.1618,3.35,3.1,3.35,4255,3.1618,3.35,3.1,3.35,4255,0.0,1.0
2022-09-02,3.14,3.3,3.13,3.25,3251,3.14,3.3,3.13,3.25,3251,0.0,1.0
2022-09-06,3.1844,3.2,3.15,3.2,2986,3.1844,3.2,3.15,3.2,2986,0.0,1.0
2022-09-07,3.17,3.2405,3.15,3.15,5164,3.17,3.2405,3.15,3.15,5164,0.0,1.0
2022-09-08,3.3432,3.48,3.17,3.17,29023,3.3432,3.48,3.17,3.17,29023,0.0,1.0
2022-09-09,3.23,3.46,3.1672,3.46,11621,3.23,3.46,3.1672,3.46,11621,0.0,1.0
2022-09-12,3.28,3.7,3.2103,3.7,7748,3.28,3.7,3.2103,3.7,7748,0.0,1.0
2022-09-13,3.151,3.282,3.12,3.28,9817,3.151,3.282,3.12,3.28,9817,0.0,1.0
2022-09-14,3.16,3.3573,3.1501,3.1501,5384,3.16,3.3573,3.1501,3.1501,5384,0.0,1.0
2022-09-15,3.1013,3.1964,3.08,3.1,5695,3.1013,3.1964,3.08,3.1,5695,0.0,1.0
2022-09-16,3.0,3.25,3.0,3.17,8832,3.0,3.25,3.0,3.17,8832,0.0,1.0
2022-09-19,2.91,3.21,2.91,3.13,10498,2.91,3.21,2.91,3.13,10498,0.0,1.0
2022-09-20,3.15,3.2424,3.0,3.13,7571,3.15,3.2424,3.0,3.13,7571,0.0,1.0
2022-09-21,2.83,3.1073,2.82,3.05,14411,2.83,3.1073,2.82,3.05,14411,0.0,1.0
2022-09-22,2.83,3.045,2.8,3.045,3106,2.83,3.045,2.8,3.045,3106,0.0,1.0
2022-09-23,2.65,2.83,2.65,2.815,12145,2.65,2.83,2.65,2.815,12145,0.0,1.0
2022-09-26,2.55,2.66,2.55,2.58,21664,2.55,2.66,2.55,2.58,21664,0.0,1.0
2022-09-27,2.46,2.65,2.46,2.52,8677,2.46,2.65,2.46,2.52,8677,0.0,1.0
2022-09-28,2.83,3.435,2.7644,2.92,134692,2.83,3.435,2.7644,2.92,134692,0.0,1.0
2022-09-29,2.98,3.19,2.7001,2.8,9231,2.98,3.19,2.7001,2.8,9231,0.0,1.0
2022-09-30,3.23,3.39,2.98,2.98,59387,3.23,3.39,2.98,2.98,59387,0.0,1.0
2022-10-03,3.4,3.45,3.25,3.32,23215,3.4,3.45,3.25,3.32,23215,0.0,1.0
2022-10-04,3.37,3.44,3.0,3.295,5211,3.37,3.44,3.0,3.295,5211,0.0,1.0
2022-10-05,3.31,3.4271,3.27,3.27,3482,3.31,3.4271,3.27,3.27,3482,0.0,1.0
2022-10-06,3.46,3.48,3.23,3.44,5431,3.46,3.48,3.23,3.44,5431,0.0,1.0
2022-10-07,3.32,3.4999,3.3027,3.4999,3315,3.32,3.4999,3.3027,3.4999,3315,0.0,1.0
2022-10-10,3.46,3.46,3.24,3.3,5217,3.46,3.46,3.24,3.3,5217,0.0,1.0
2022-10-11,3.48,3.69,3.46,3.46,19484,3.48,3.69,3.46,3.46,19484,0.0,1.0
2022-10-12,3.415,3.48,3.2408,3.2408,4706,3.415,3.48,3.2408,3.2408,4706,0.0,1.0
2022-10-13,3.4,3.4,3.2301,3.24,3875,3.4,3.4,3.2301,3.24,3875,0.0,1.0
2022-10-14,3.36,3.415,3.28,3.28,4986,3.36,3.415,3.28,3.28,4986,0.0,1.0
2022-10-17,3.28,3.355,3.25,3.25,2138,3.28,3.355,3.25,3.25,2138,0.0,1.0
2022-10-18,3.2,3.32,3.2,3.2299,2160,3.2,3.32,3.2,3.2299,2160,0.0,1.0
2022-10-19,3.35,3.39,3.2456,3.39,1857,3.35,3.39,3.2456,3.39,1857,0.0,1.0
2022-10-20,3.28,3.31,3.28,3.2826,1047,3.28,3.31,3.28,3.2826,1047,0.0,1.0
2022-10-21,3.33,3.351,3.2553,3.35,11628,3.33,3.351,3.2553,3.35,11628,0.0,1.0
2022-10-24,3.21,3.27,3.1274,3.25,10506,3.21,3.27,3.1274,3.25,10506,0.0,1.0
2022-10-25,3.38,3.39,3.1381,3.2,7657,3.38,3.39,3.1381,3.2,7657,0.0,1.0
2022-10-26,3.4,3.4,3.2521,3.2521,2751,3.4,3.4,3.2521,3.2521,2751,0.0,1.0
2022-10-27,3.4154,3.4154,3.22,3.355,12788,3.4154,3.4154,3.22,3.355,12788,0.0,1.0
2022-10-28,3.422,3.422,3.21,3.23,13602,3.422,3.422,3.21,3.23,13602,0.0,1.0
2022-10-31,3.25,3.36,3.25,3.349,3134,3.25,3.36,3.25,3.349,3134,0.0,1.0
2022-11-01,3.24,3.35,3.1749,3.25,3882,3.24,3.35,3.1749,3.25,3882,0.0,1.0
2022-11-02,3.2,3.22,3.2,3.2,1829,3.2,3.22,3.2,3.2,1829,0.0,1.0
2022-11-03,3.15,3.3,3.15,3.2401,2764,3.15,3.3,3.15,3.2401,2764,0.0,1.0
2022-11-04,3.13,3.2611,3.0808,3.1,3973,3.13,3.2611,3.0808,3.1,3973,0.0,1.0
2022-11-07,3.02,3.1,3.02,3.08,4481,3.02,3.1,3.02,3.08,4481,0.0,1.0
2022-11-08,3.2,3.2,3.0,3.175,2644,3.2,3.2,3.0,3.175,2644,0.0,1.0
2022-11-09,2.85,3.08,2.82,3.08,22026,2.85,3.08,2.82,3.08,22026,0.0,1.0
2022-11-10,3.1,3.18,3.059,3.09,1589,3.1,3.18,3.059,3.09,1589,0.0,1.0
2022-11-11,2.97,3.11,2.94,3.04,1469,2.97,3.11,2.94,3.04,1469,0.0,1.0
2022-11-14,3.03,3.07,2.89,3.01,5535,3.03,3.07,2.89,3.01,5535,0.0,1.0
2022-11-15,2.94,3.19,2.92,3.05,5956,2.94,3.19,2.92,3.05,5956,0.0,1.0
2022-11-16,2.87,2.945,2.85,2.93,1609,2.87,2.945,2.85,2.93,1609,0.0,1.0
2022-11-17,2.975,2.975,2.9001,2.9001,1687,2.975,2.975,2.9001,2.9001,1687,0.0,1.0
2022-11-18,2.8,2.94,2.59,2.9,9828,2.8,2.94,2.59,2.9,9828,0.0,1.0
2022-11-21,2.66,2.8,2.5679,2.8,6435,2.66,2.8,2.5679,2.8,6435,0.0,1.0
2022-11-22,2.904,2.904,2.5645,2.594,9228,2.904,2.904,2.5645,2.594,9228,0.0,1.0
2022-11-23,2.58,2.8999,2.55,2.8999,8270,2.58,2.8999,2.55,2.8999,8270,0.0,1.0
2022-11-25,2.8099,2.8099,2.61,2.61,3277,2.8099,2.8099,2.61,2.61,3277,0.0,1.0
2022-11-28,2.64,2.7501,2.61,2.75,9614,2.64,2.7501,2.61,2.75,9614,0.0,1.0
2022-11-29,2.785,2.87,2.68,2.84,5055,2.785,2.87,2.68,2.84,5055,0.0,1.0
2022-11-30,3.07,3.07,2.7055,2.7055,9723,3.07,3.07,2.7055,2.7055,9723,0.0,1.0
2022-12-01,3.34,3.34,3.0,3.0,17943,3.34,3.34,3.0,3.0,17943,0.0,1.0
2022-12-02,3.6761,3.75,3.08,3.34,104264,3.6761,3.75,3.08,3.34,104264,0.0,1.0
2022-12-05,3.48,4.4,3.22,3.72,229439,3.48,4.4,3.22,3.72,229439,0.0,1.0
2022-12-06,3.2498,3.61,3.15,3.61,59648,3.2498,3.61,3.15,3.61,59648,0.0,1.0
2022-12-07,2.93,3.3605,2.89,3.26,36815,2.93,3.3605,2.89,3.26,36815,0.0,1.0
2022-12-08,3.02,3.345,2.93,2.93,18805,3.02,3.345,2.93,2.93,18805,0.0,1.0
2022-12-09,3.16,3.3,3.1501,3.1501,10311,3.16,3.3,3.1501,3.1501,10311,0.0,1.0
2022-12-12,3.185,3.185,3.1601,3.1601,1219,3.185,3.185,3.1601,3.1601,1219,0.0,1.0
2022-12-13,3.1612,3.25,3.16,3.21,7145,3.1612,3.25,3.16,3.21,7145,0.0,1.0
2022-12-14,3.1,3.23,3.1,3.16,6925,3.1,3.23,3.1,3.16,6925,0.0,1.0
2022-12-15,3.1,3.23,3.1,3.1,3479,3.1,3.23,3.1,3.1,3479,0.0,1.0
2022-12-16,2.98,3.1871,2.94,3.1,8341,2.98,3.1871,2.94,3.1,8341,0.0,1.0
2022-12-19,2.82,2.9315,2.7001,2.91,15449,2.82,2.9315,2.7001,2.91,15449,0.0,1.0
2022-12-20,2.7,2.92,2.671,2.8499,6854,2.7,2.92,2.671,2.8499,6854,0.0,1.0
2022-12-21,2.9,3.01,2.7,2.7,15049,2.9,3.01,2.7,2.7,15049,0.0,1.0
2022-12-22,2.91,3.09,2.8,2.88,8143,2.91,3.09,2.8,2.88,8143,0.0,1.0
2022-12-23,2.99,3.02,2.85,3.015,2104,2.99,3.02,2.85,3.015,2104,0.0,1.0
2022-12-27,2.8515,2.99,2.83,2.9899,2394,2.8515,2.99,2.83,2.9899,2394,0.0,1.0
2022-12-28,2.84,2.9599,2.83,2.9599,6830,2.84,2.9599,2.83,2.9599,6830,0.0,1.0
2022-12-29,2.63,2.92,2.6,2.82,14269,2.63,2.92,2.6,2.82,14269,0.0,1.0
2022-12-30,2.75,2.75,2.65,2.66,18553,2.75,2.75,2.65,2.66,18553,0.0,1.0
2023-01-03,2.72,2.8326,2.65,2.74,3863,2.72,2.8326,2.65,2.74,3863,0.0,1.0
2023-01-04,2.6701,2.83,2.65,2.65,11805,2.6701,2.83,2.65,2.65,11805,0.0,1.0
2023-01-05,2.85,3.0188,2.6939,2.7243,45717,2.85,3.0188,2.6939,2.7243,45717,0.0,1.0
2023-01-06,3.05,3.0999,2.9901,2.9901,2437,3.05,3.0999,2.9901,2.9901,2437,0.0,1.0
2023-01-09,3.05,3.08,2.9051,3.05,5041,3.05,3.08,2.9051,3.05,5041,0.0,1.0
2023-01-10,3.1499,3.15,2.93,2.93,4090,3.1499,3.15,2.93,2.93,4090,0.0,1.0
2023-01-11,3.18,3.19,2.9803,3.1,3633,3.18,3.19,2.9803,3.1,3633,0.0,1.0
2023-01-12,3.0999,3.1,2.9901,3.01,3417,3.0999,3.1,2.9901,3.01,3417,0.0,1.0
2023-01-13,3.27,3.27,3.105,3.13,5673,3.27,3.27,3.105,3.13,5673,0.0,1.0
2023-01-17,2.95,3.23,2.95,3.19,15417,2.95,3.23,2.95,3.19,15417,0.0,1.0
2023-01-18,3.1297,3.2,2.9601,3.2,1074,3.1297,3.2,2.9601,3.2,1074,0.0,1.0
2023-01-19,3.0001,3.085,3.0,3.085,2496,3.0001,3.085,3.0,3.085,2496,0.0,1.0
2023-01-20,3.02,3.14,2.97,3.14,3686,3.02,3.14,2.97,3.14,3686,0.0,1.0
2023-01-23,3.02,3.1642,3.0001,3.07,4070,3.02,3.1642,3.0001,3.07,4070,0.0,1.0
2023-01-24,3.1,3.1,3.05,3.05,1122,3.1,3.1,3.05,3.05,1122,0.0,1.0
2023-01-25,3.0556,3.0999,3.0,3.0999,8332,3.0556,3.0999,3.0,3.0999,8332,0.0,1.0
2023-01-26,3.02,3.13,3.02,3.0899,6183,3.02,3.13,3.02,3.0899,6183,0.0,1.0
2023-01-27,3.01,3.07,2.95,3.07,3841,3.01,3.07,2.95,3.07,3841,0.0,1.0
2023-01-30,2.986,3.06,2.95,2.96,3916,2.986,3.06,2.95,2.96,3916,0.0,1.0
2023-01-31,2.9401,3.02,2.9,2.9,5467,2.9401,3.02,2.9,2.9,5467,0.0,1.0
2023-02-01,3.08,3.11,2.85,2.96,7445,3.08,3.11,2.85,2.96,7445,0.0,1.0
2023-02-02,3.13,3.13,3.01,3.08,9027,3.13,3.13,3.01,3.08,9027,0.0,1.0
2023-02-03,3.14,3.32,2.91,3.18,19519,3.14,3.32,2.91,3.18,19519,0.0,1.0
2023-02-06,3.08,3.19,3.07,3.19,6770,3.08,3.19,3.07,3.19,6770,0.0,1.0
2023-02-07,3.0104,3.17,3.0104,3.17,6477,3.0104,3.17,3.0104,3.17,6477,0.0,1.0
2023-02-08,3.0,3.28,2.9,3.04,52605,3.0,3.28,2.9,3.04,52605,0.0,1.0
2023-02-09,2.8501,3.0,2.8501,3.0,16303,2.8501,3.0,2.8501,3.0,16303,0.0,1.0
2023-02-10,2.95,2.97,2.8501,2.8501,2206,2.95,2.97,2.8501,2.8501,2206,0.0,1.0
2023-02-13,2.9997,3.0,2.8501,3.0,5934,2.9997,3.0,2.8501,3.0,5934,0.0,1.0
2023-02-14,2.9999,3.0,2.9,2.95,3830,2.9999,3.0,2.9,2.95,3830,0.0,1.0
2023-02-15,2.95,3.0699,2.8601,2.98,7687,2.95,3.0699,2.8601,2.98,7687,0.0,1.0
2023-02-16,2.91,3.0,2.78,3.0,8568,2.91,3.0,2.78,3.0,8568,0.0,1.0
2023-02-17,2.9999,3.0,2.95,2.95,5900,2.9999,3.0,2.95,2.95,5900,0.0,1.0
2023-02-21,2.85,3.0,2.83,3.0,1872,2.85,3.0,2.83,3.0,1872,0.0,1.0
2023-02-22,2.95,2.9699,2.76,2.76,11271,2.95,2.9699,2.76,2.76,11271,0.0,1.0
2023-02-23,2.875,2.875,2.86,2.875,2423,2.875,2.875,2.86,2.875,2423,0.0,1.0
2023-02-24,2.82,2.99,2.7,2.72,3193,2.82,2.99,2.7,2.72,3193,0.0,1.0
2023-02-27,2.7701,2.82,2.71,2.71,7330,2.7701,2.82,2.71,2.71,7330,0.0,1.0
2023-02-28,2.77,2.77,2.72,2.77,1393,2.77,2.77,2.72,2.77,1393,0.0,1.0
2023-03-01,2.79,2.79,2.7723,2.78,1995,2.79,2.79,2.7723,2.78,1995,0.0,1.0
2023-03-02,3.61,4.3099,3.5,3.74,34882264,3.61,4.3099,3.5,3.74,34882264,0.0,1.0
2023-03-03,3.26,3.5599,3.07,3.24,1130687,3.26,3.5599,3.07,3.24,1130687,0.0,1.0
2023-03-06,3.57,3.63,3.05,3.07,294510,3.57,3.63,3.05,3.07,294510,0.0,1.0
2023-03-07,3.22,3.56,3.17,3.41,103926,3.22,3.56,3.17,3.41,103926,0.0,1.0
2023-03-08,3.16,3.2924,3.12,3.27,93258,3.16,3.2924,3.12,3.27,93258,0.0,1.0
2023-03-09,3.1,3.2,3.05,3.2,39904,3.1,3.2,3.05,3.2,39904,0.0,1.0
2023-03-10,3.02,3.12,2.95,3.09,30656,3.02,3.12,2.95,3.09,30656,0.0,1.0
2023-03-13,3.1,3.1,2.8877,2.94,88477,3.1,3.1,2.8877,2.94,88477,0.0,1.0
2023-03-14,3.15,3.16,3.0,3.16,14526,3.15,3.16,3.0,3.16,14526,0.0,1.0
2023-03-15,3.05,3.12,2.95,2.99,14526,3.05,3.12,2.95,2.99,14526,0.0,1.0
2023-03-16,3.14,3.14,2.9801,3.09,22589,3.14,3.14,2.9801,3.09,22589,0.0,1.0
2023-03-17,2.92,3.12,2.92,3.03,40045,2.92,3.12,2.92,3.03,40045,0.0,1.0
2023-03-20,3.11,3.15,3.01,3.02,36597,3.11,3.15,3.01,3.02,36597,0.0,1.0
2023-03-21,3.13,3.28,3.11,3.11,29604,3.13,3.28,3.11,3.11,29604,0.0,1.0
2023-03-22,3.24,3.27,3.13,3.17,13152,3.24,3.27,3.13,3.17,13152,0.0,1.0
2023-03-23,3.17,3.44,2.96,3.07,58894,3.17,3.44,2.96,3.07,58894,0.0,1.0
2023-03-24,3.28,3.31,3.15,3.15,11391,3.28,3.31,3.15,3.15,11391,0.0,1.0
2023-03-27,3.3,3.3,3.16,3.16,15830,3.3,3.3,3.16,3.16,15830,0.0,1.0
2023-03-28,3.25,3.34,3.2057,3.34,8334,3.25,3.34,3.2057,3.34,8334,0.0,1.0
2023-03-29,3.23,3.2999,3.15,3.15,3784,3.23,3.2999,3.15,3.15,3784,0.0,1.0
2023-03-30,3.56,3.56,3.27,3.27,28872,3.56,3.56,3.27,3.27,28872,0.0,1.0
2023-03-31,3.4,3.66,3.35,3.6,30235,3.4,3.66,3.35,3.6,30235,0.0,1.0
2023-04-03,3.49,3.63,3.4,3.4,35516,3.49,3.63,3.4,3.4,35516,0.0,1.0
2023-04-04,3.54,3.59,3.41,3.55,8441,3.54,3.59,3.41,3.55,8441,0.0,1.0
2023-04-05,3.6,3.7,3.51,3.63,16370,3.6,3.7,3.51,3.63,16370,0.0,1.0
2023-04-06,3.6,3.69,3.6,3.645,17712,3.6,3.69,3.6,3.645,17712,0.0,1.0
2023-04-10,3.585,3.75,3.58,3.75,2133,3.585,3.75,3.58,3.75,2133,0.0,1.0
2023-04-11,3.66,3.7,3.58,3.58,9922,3.66,3.7,3.58,3.58,9922,0.0,1.0
2023-04-12,3.63,3.7643,3.63,3.7,11767,3.63,3.7643,3.63,3.7,11767,0.0,1.0
2023-04-13,3.74,3.77,3.59,3.76,7470,3.74,3.77,3.59,3.76,7470,0.0,1.0
2023-04-14,3.6,3.67,3.6,3.67,1760,3.6,3.67,3.6,3.67,1760,0.0,1.0
2023-04-17,3.68,3.73,3.59,3.59,6959,3.68,3.73,3.59,3.59,6959,0.0,1.0
2023-04-18,3.56,3.74,3.56,3.73,20682,3.56,3.74,3.56,3.73,20682,0.0,1.0
2023-04-19,3.73,3.74,3.55,3.62,20729,3.73,3.74,3.55,3.62,20729,0.0,1.0
2023-04-20,3.76,3.78,3.6231,3.75,4174,3.76,3.78,3.6231,3.75,4174,0.0,1.0
2023-04-21,3.9,3.95,3.71,3.78,18299,3.9,3.95,3.71,3.78,18299,0.0,1.0
2023-04-24,3.96,4.02,3.7601,3.95,34368,3.96,4.02,3.7601,3.95,34368,0.0,1.0
2023-04-25,3.87,4.01,3.86,3.88,15781,3.87,4.01,3.86,3.88,15781,0.0,1.0
2023-04-26,4.03,4.09,3.8,3.96,26863,4.03,4.09,3.8,3.96,26863,0.0,1.0
2023-04-27,4.09,4.09,3.88,4.04,13761,4.09,4.09,3.88,4.04,13761,0.0,1.0
2023-04-28,3.96,4.135,3.78,4.13,30487,3.96,4.135,3.78,4.13,30487,0.0,1.0
2023-05-01,4.12,4.2076,3.93,3.99,8824,4.12,4.2076,3.93,3.99,8824,0.0,1.0
2023-05-02,4.12,4.14,3.9203,4.14,22179,4.12,4.14,3.9203,4.14,22179,0.0,1.0
2023-05-03,4.02,4.16,4.0001,4.11,12192,4.02,4.16,4.0001,4.11,12192,0.0,1.0
2023-05-04,4.11,4.2,4.03,4.03,37120,4.11,4.2,4.03,4.03,37120,0.0,1.0
2023-05-05,4.4,4.545,4.11,4.2,48463,4.4,4.545,4.11,4.2,48463,0.0,1.0
2023-05-08,5.19,5.19,4.5,4.5,72714,5.19,5.19,4.5,4.5,72714,0.0,1.0
2023-05-09,5.06,5.25,4.64,4.82,24643,5.06,5.25,4.64,4.82,24643,0.0,1.0
2023-05-10,5.3601,5.65,5.13,5.17,47437,5.3601,5.65,5.13,5.17,47437,0.0,1.0
2023-05-11,5.1,5.7399,5.0001,5.73,23970,5.1,5.7399,5.0001,5.73,23970,0.0,1.0
2023-05-12,4.9999,5.17,4.92,5.05,24348,4.9999,5.17,4.92,5.05,24348,0.0,1.0
2023-05-15,5.27,5.3899,5.17,5.2,24101,5.27,5.3899,5.17,5.2,24101,0.0,1.0
2023-05-16,5.05,5.32,5.05,5.27,11350,5.05,5.32,5.05,5.27,11350,0.0,1.0
2023-05-17,5.06,5.17,5.0201,5.17,9044,5.06,5.17,5.0201,5.17,9044,0.0,1.0
2023-05-18,5.37,5.37,5.11,5.11,13683,5.37,5.37,5.11,5.11,13683,0.0,1.0
2023-05-19,5.6069,5.77,5.3,5.4,35733,5.6069,5.77,5.3,5.4,35733,0.0,1.0
2023-05-22,5.85,5.85,5.6523,5.8,17925,5.85,5.85,5.6523,5.8,17925,0.0,1.0
2023-05-23,6.1999,6.2499,5.87,5.87,46746,6.1999,6.2499,5.87,5.87,46746,0.0,1.0
2023-05-24,6.11,6.33,5.98,6.27,19945,6.11,6.33,5.98,6.27,19945,0.0,1.0
2023-05-25,5.84,6.0899,5.765,5.91,16949,5.84,6.0899,5.765,5.91,16949,0.0,1.0
2023-05-26,5.45,5.8333,5.3062,5.8333,23735,5.45,5.8333,5.3062,5.8333,23735,0.0,1.0
2023-05-30,5.72,5.77,5.4,5.4,10960,5.72,5.77,5.4,5.4,10960,0.0,1.0
2023-05-31,5.2,5.83,5.12,5.83,33837,5.2,5.83,5.12,5.83,33837,0.0,1.0
2023-06-01,5.35,5.3893,5.21,5.26,8689,5.35,5.3893,5.21,5.26,8689,0.0,1.0
2023-06-02,5.35,5.455,5.225,5.37,15836,5.35,5.455,5.225,5.37,15836,0.0,1.0
2023-06-05,5.15,5.5,5.1201,5.5,5247,5.15,5.5,5.1201,5.5,5247,0.0,1.0
2023-06-06,5.21,5.35,5.15,5.225,7629,5.21,5.35,5.15,5.225,7629,0.0,1.0
2023-06-07,5.32,5.45,5.11,5.11,13965,5.32,5.45,5.11,5.11,13965,0.0,1.0
2023-06-08,5.25,5.48,5.14,5.23,8987,5.25,5.48,5.14,5.23,8987,0.0,1.0
2023-06-09,5.25,5.36,5.13,5.13,18827,5.25,5.36,5.13,5.13,18827,0.0,1.0
2023-06-12,5.31,5.37,5.26,5.28,9739,5.31,5.37,5.26,5.28,9739,0.0,1.0
2023-06-13,5.32,5.44,5.31,5.3201,8143,5.32,5.44,5.31,5.3201,8143,0.0,1.0
2023-06-14,5.45,5.485,5.32,5.33,13720,5.45,5.485,5.32,5.33,13720,0.0,1.0
2023-06-15,5.7,5.7,5.55,5.55,9397,5.7,5.7,5.55,5.55,9397,0.0,1.0
2023-06-16,6.25,6.25,5.37,5.78,55869,6.25,6.25,5.37,5.78,55869,0.0,1.0
2023-06-20,6.01,6.2,5.83,5.83,6807,6.01,6.2,5.83,5.83,6807,0.0,1.0
2023-06-21,5.785,6.13,5.56,6.13,6438,5.785,6.13,5.56,6.13,6438,0.0,1.0
2023-06-22,5.55,5.98,5.195,5.98,16476,5.55,5.98,5.195,5.98,16476,0.0,1.0
2023-06-23,5.72,5.72,5.3719,5.5761,9187,5.72,5.72,5.3719,5.5761,9187,0.0,1.0
2023-06-26,6.49,7.13,5.64,5.79,782430,6.49,7.13,5.64,5.79,782430,0.0,1.0
2023-06-27,4.94,6.98,4.63,6.8,540447,4.94,6.98,4.63,6.8,540447,0.0,1.0
2023-06-28,4.51,5.2084,4.4581,4.94,115858,4.51,5.2084,4.4581,4.94,115858,0.0,1.0
2023-06-29,4.27,4.6,4.13,4.42,47921,4.27,4.6,4.13,4.42,47921,0.0,1.0
2023-06-30,4.41,4.54,4.27,4.28,25794,4.41,4.54,4.27,4.28,25794,0.0,1.0
2023-07-03,4.57,4.6,4.28,4.48,10049,4.57,4.6,4.28,4.48,10049,0.0,1.0
2023-07-05,4.145,4.4333,4.08,4.38,27071,4.145,4.4333,4.08,4.38,27071,0.0,1.0
2023-07-06,4.1299,4.2399,4.03,4.07,7562,4.1299,4.2399,4.03,4.07,7562,0.0,1.0
2023-07-07,3.83,4.23,3.681,4.15,94451,3.83,4.23,3.681,4.15,94451,0.0,1.0
2023-07-10,3.56,3.74,3.5,3.74,28536,3.56,3.74,3.5,3.74,28536,0.0,1.0
2023-07-11,3.09,3.15,2.94,3.03,229684,3.09,3.15,2.94,3.03,229684,0.0,1.0
2023-07-12,3.09,3.2,3.04,3.2,74578,3.09,3.2,3.04,3.2,74578,0.0,1.0
2023-07-13,3.57,3.57,3.0988,3.1,91262,3.57,3.57,3.0988,3.1,91262,0.0,1.0
2023-07-14,3.27,3.58,3.19,3.58,37726,3.27,3.58,3.19,3.58,37726,0.0,1.0
2023-07-17,3.18,3.3299,3.1,3.3,40674,3.18,3.3299,3.1,3.3,40674,0.0,1.0
2023-07-18,3.1,3.25,3.0401,3.25,24999,3.1,3.25,3.0401,3.25,24999,0.0,1.0
2023-07-19,3.07,3.2838,3.01,3.12,26086,3.07,3.2838,3.01,3.12,26086,0.0,1.0
2023-07-20,3.01,3.08,3.0,3.04,18639,3.01,3.08,3.0,3.04,18639,0.0,1.0
2023-07-21,2.85,3.03,2.56,3.03,1159799,2.85,3.03,2.56,3.03,1159799,0.0,1.0
2023-07-24,2.66,2.8,2.59,2.72,61928,2.66,2.8,2.59,2.72,61928,0.0,1.0
2023-07-25,2.43,2.62,2.33,2.62,111829,2.43,2.62,2.33,2.62,111829,0.0,1.0
2023-07-26,2.715,2.78,2.474,2.5,137747,2.715,2.78,2.474,2.5,137747,0.0,1.0
2023-07-27,2.83,2.89,2.6205,2.71,96387,2.83,2.89,2.6205,2.71,96387,0.0,1.0
2023-07-28,2.85,2.9,2.79,2.89,39714,2.85,2.9,2.79,2.89,39714,0.0,1.0
2023-07-31,2.89,2.94,2.82,2.88,37332,2.89,2.94,2.82,2.88,37332,0.0,1.0
2023-08-01,2.89,2.92,2.7701,2.88,19449,2.89,2.92,2.7701,2.88,19449,0.0,1.0
2023-08-02,2.84,2.89,2.805,2.85,14414,2.84,2.89,2.805,2.85,14414,0.0,1.0
2023-08-03,2.84,2.85,2.74,2.81,23087,2.84,2.85,2.74,2.81,23087,0.0,1.0
2023-08-04,2.83,2.87,2.77,2.86,9485,2.83,2.87,2.77,2.86,9485,0.0,1.0
2023-08-07,2.76,2.865,2.7127,2.83,13104,2.76,2.865,2.7127,2.83,13104,0.0,1.0
2023-08-08,2.8499,2.85,2.66,2.73,12419,2.8499,2.85,2.66,2.73,12419,0.0,1.0
2023-08-09,2.72,2.82,2.65,2.77,11558,2.72,2.82,2.65,2.77,11558,0.0,1.0
2023-08-10,2.67,2.72,2.6266,2.675,8792,2.67,2.72,2.6266,2.675,8792,0.0,1.0
2023-08-11,2.59,2.649,2.51,2.64,12216,2.59,2.649,2.51,2.64,12216,0.0,1.0
2023-08-14,2.76,3.0098,2.5001,2.6,66758,2.76,3.0098,2.5001,2.6,66758,0.0,1.0
2023-08-15,2.62,2.75,2.62,2.711,19914,2.62,2.75,2.62,2.711,19914,0.0,1.0
2023-08-16,2.55,2.68,2.48,2.62,17416,2.55,2.68,2.48,2.62,17416,0.0,1.0
2023-08-17,2.44,2.55,2.4,2.49,32269,2.44,2.55,2.4,2.49,32269,0.0,1.0
2023-08-18,2.36,2.46,2.32,2.32,36862,2.36,2.46,2.32,2.32,36862,0.0,1.0
2023-08-21,2.49,2.7,2.3701,2.7,20315,2.49,2.7,2.3701,2.7,20315,0.0,1.0
2023-08-22,2.55,2.55,2.43,2.48,5911,2.55,2.55,2.43,2.48,5911,0.0,1.0
2023-08-23,2.49,2.58,2.44,2.51,14202,2.49,2.58,2.44,2.51,14202,0.0,1.0
2023-08-24,2.43,2.5224,2.33,2.44,9908,2.43,2.5224,2.33,2.44,9908,0.0,1.0
2023-08-25,2.47,2.5299,2.3443,2.3443,5397,2.47,2.5299,2.3443,2.3443,5397,0.0,1.0
2023-08-28,2.4,2.45,2.3301,2.3301,12675,2.4,2.45,2.3301,2.3301,12675,0.0,1.0
2023-08-29,2.48,2.49,2.44,2.45,5284,2.48,2.49,2.44,2.45,5284,0.0,1.0
2023-08-30,2.36,2.4993,2.36,2.48,9368,2.36,2.4993,2.36,2.48,9368,0.0,1.0
2023-08-31,2.2,2.39,2.04,2.39,71149,2.2,2.39,2.04,2.39,71149,0.0,1.0
2023-09-01,2.3,2.4,2.2001,2.25,16791,2.3,2.4,2.2001,2.25,16791,0.0,1.0
2023-09-05,2.06,2.39,1.981,2.39,17851,2.06,2.39,1.981,2.39,17851,0.0,1.0
2023-09-06,1.9,2.18,1.7633,2.18,31163,1.9,2.18,1.7633,2.18,31163,0.0,1.0
2023-09-07,1.89,2.1099,1.77,1.84,17413,1.89,2.1099,1.77,1.84,17413,0.0,1.0
2023-09-08,1.788,1.92,1.75,1.92,43716,1.788,1.92,1.75,1.92,43716,0.0,1.0
2023-09-11,1.86,1.9,1.81,1.88,23311,1.86,1.9,1.81,1.88,23311,0.0,1.0
2023-09-12,1.63,1.98,1.6,1.98,88588,1.63,1.98,1.6,1.98,88588,0.0,1.0
2023-09-13,1.5,1.69,1.45,1.69,35429,1.5,1.69,1.45,1.69,35429,0.0,1.0
2023-09-14,1.6,1.7,1.41,1.54,129976,1.6,1.7,1.41,1.54,129976,0.0,1.0
2023-09-15,1.67,1.7599,1.56,1.59,29829,1.67,1.7599,1.56,1.59,29829,0.0,1.0
2023-09-18,1.72,2.1145,1.65,1.93,565654,1.72,2.1145,1.65,1.93,565654,0.0,1.0
2023-09-19,1.63,1.82,1.51,1.74,94815,1.63,1.82,1.51,1.74,94815,0.0,1.0
2023-09-20,1.69,1.736,1.66,1.71,30016,1.69,1.736,1.66,1.71,30016,0.0,1.0
2023-09-21,1.6001,1.71,1.51,1.7,24604,1.6001,1.71,1.51,1.7,24604,0.0,1.0
2023-09-22,1.65,1.69,1.54,1.65,17794,1.65,1.69,1.54,1.65,17794,0.0,1.0
2023-09-25,1.53,1.6701,1.51,1.64,26424,1.53,1.6701,1.51,1.64,26424,0.0,1.0
2023-09-26,1.57,1.6653,1.5,1.5599,18073,1.57,1.6653,1.5,1.5599,18073,0.0,1.0
2023-09-27,1.45,1.55,1.405,1.51,26920,1.45,1.55,1.405,1.51,26920,0.0,1.0
2023-09-28,1.58,1.7145,1.48,1.52,40366,1.58,1.7145,1.48,1.52,40366,0.0,1.0
2023-09-29,1.79,1.9399,1.6024,1.65,65473,1.79,1.9399,1.6024,1.65,65473,0.0,1.0
2023-10-02,2.07,2.07,1.8,1.8,65780,2.07,2.07,1.8,1.8,65780,0.0,1.0
2023-10-03,2.13,2.23,2.01,2.06,73568,2.13,2.23,2.01,2.06,73568,0.0,1.0
2023-10-04,2.02,2.19,1.98,2.19,19389,2.02,2.19,1.98,2.19,19389,0.0,1.0
2023-10-05,2.06,2.14,1.952,2.02,11679,2.06,2.14,1.952,2.02,11679,0.0,1.0
2023-10-06,2.13,2.2499,2.07,2.16,16958,2.13,2.2499,2.07,2.16,16958,0.0,1.0
2023-10-09,2.15,2.17,2.09,2.13,17022,2.15,2.17,2.09,2.13,17022,0.0,1.0
2023-10-10,2.28,2.28,2.155,2.2,20850,2.28,2.28,2.155,2.2,20850,0.0,1.0
2023-10-11,2.18,2.25,2.1199,2.24,15233,2.18,2.25,2.1199,2.24,15233,0.0,1.0
2023-10-12,2.22,2.22,2.0962,2.0962,6186,2.22,2.22,2.0962,2.0962,6186,0.0,1.0
2023-10-13,2.21,2.245,2.1,2.1,9846,2.21,2.245,2.1,2.1,9846,0.0,1.0
2023-10-16,2.15,2.28,2.1353,2.17,40719,2.15,2.28,2.1353,2.17,40719,0.0,1.0
2023-10-17,2.15,2.26,2.14,2.14,19878,2.15,2.26,2.14,2.14,19878,0.0,1.0
2023-10-18,1.85,2.18,1.76,2.18,57289,1.85,2.18,1.76,2.18,57289,0.0,1.0
2023-10-19,1.87,1.95,1.87,1.9,7481,1.87,1.95,1.87,1.9,7481,0.0,1.0
2023-10-20,1.95,2.03,1.81,1.81,12845,1.95,2.03,1.81,1.81,12845,0.0,1.0
2023-10-23,1.89,2.06,1.8294,1.9,13324,1.89,2.06,1.8294,1.9,13324,0.0,1.0
2023-10-24,1.9,1.98,1.88,1.9799,19532,1.9,1.98,1.88,1.9799,19532,0.0,1.0
2023-10-25,1.79,1.8595,1.7,1.84,42556,1.79,1.8595,1.7,1.84,42556,0.0,1.0
2023-10-26,1.86,1.8704,1.6848,1.6848,9188,1.86,1.8704,1.6848,1.6848,9188,0.0,1.0
2023-10-27,1.88,2.01,1.7671,1.95,19445,1.88,2.01,1.7671,1.95,19445,0.0,1.0
2023-10-30,1.885,1.9967,1.7401,1.88,3548,1.885,1.9967,1.7401,1.88,3548,0.0,1.0
2023-10-31,1.98,1.98,1.84,1.84,6489,1.98,1.98,1.84,1.84,6489,0.0,1.0
2023-11-01,1.8,1.9899,1.71,1.82,33995,1.8,1.9899,1.71,1.82,33995,0.0,1.0
2023-11-02,1.8009,1.831,1.8009,1.8295,2978,1.8009,1.831,1.8009,1.8295,2978,0.0,1.0
2023-11-03,1.91,1.99,1.71,1.81,29813,1.91,1.99,1.71,1.81,29813,0.0,1.0
2023-11-06,1.96,2.04,1.92,1.98,20412,1.96,2.04,1.92,1.98,20412,0.0,1.0
2023-11-07,1.91,2.03,1.8224,2.03,10468,1.91,2.03,1.8224,2.03,10468,0.0,1.0
2023-11-08,1.89,1.95,1.87,1.94,10578,1.89,1.95,1.87,1.94,10578,0.0,1.0
2023-11-09,1.86,1.93,1.76,1.93,6712,1.86,1.93,1.76,1.93,6712,0.0,1.0
2023-11-10,1.89,1.89,1.86,1.86,977,1.89,1.89,1.86,1.86,977,0.0,1.0
2023-11-13,1.7786,1.87,1.72,1.795,21441,1.7786,1.87,1.72,1.795,21441,0.0,1.0
2023-11-14,1.82,1.8623,1.78,1.78,6207,1.82,1.8623,1.78,1.78,6207,0.0,1.0
2023-11-15,1.825,1.85,1.688,1.8,22044,1.825,1.85,1.688,1.8,22044,0.0,1.0
2023-11-16,1.8,1.835,1.8,1.82,5039,1.8,1.835,1.8,1.82,5039,0.0,1.0
2023-11-17,1.86,1.88,1.7807,1.88,2372,1.86,1.88,1.7807,1.88,2372,0.0,1.0
2023-11-20,1.8,1.8546,1.8,1.81,7443,1.8,1.8546,1.8,1.81,7443,0.0,1.0
2023-11-21,1.92,1.95,1.7701,1.78,29199,1.92,1.95,1.7701,1.78,29199,0.0,1.0
2023-11-22,1.86,1.95,1.86,1.95,5262,1.86,1.95,1.86,1.95,5262,0.0,1.0
2023-11-24,1.95,1.95,1.8643,1.8643,3729,1.95,1.95,1.8643,1.8643,3729,0.0,1.0
2023-11-27,1.9,2.04,1.83,1.83,29095,1.9,2.04,1.83,1.83,29095,0.0,1.0
2023-11-28,1.96,1.983,1.9,1.9,1604,1.96,1.983,1.9,1.9,1604,0.0,1.0
2023-11-29,1.81,1.96,1.8,1.96,3869,1.81,1.96,1.8,1.96,3869,0.0,1.0
2023-11-30,1.92,2.04,1.82,1.845,11368,1.92,2.04,1.82,1.845,11368,0.0,1.0
2023-12-01,1.85,1.9357,1.84,1.92,7053,1.85,1.9357,1.84,1.92,7053,0.0,1.0
2023-12-04,1.83,1.9391,1.8017,1.85,10942,1.83,1.9391,1.8017,1.85,10942,0.0,1.0
2023-12-05,1.76,1.92,1.65,1.83,37662,1.76,1.92,1.65,1.83,37662,0.0,1.0
2023-12-06,1.8094,1.89,1.7001,1.745,16542,1.8094,1.89,1.7001,1.745,16542,0.0,1.0
2023-12-07,1.79,1.81,1.727,1.727,5404,1.79,1.81,1.727,1.727,5404,0.0,1.0
2023-12-08,1.78,1.785,1.7,1.76,3322,1.78,1.785,1.7,1.76,3322,0.0,1.0
2023-12-11,1.74,1.8528,1.71,1.71,6774,1.74,1.8528,1.71,1.71,6774,0.0,1.0
2023-12-12,1.84,1.99,1.8101,1.92,98042,1.84,1.99,1.8101,1.92,98042,0.0,1.0
2023-12-13,1.93,1.95,1.8,1.9,6226,1.93,1.95,1.8,1.9,6226,0.0,1.0
2023-12-14,1.98,1.98,1.8184,1.91,14290,1.98,1.98,1.8184,1.91,14290,0.0,1.0
2023-12-15,1.9,1.95,1.86,1.95,12818,1.9,1.95,1.86,1.95,12818,0.0,1.0
2023-12-18,1.92,1.95,1.88,1.9,47917,1.92,1.95,1.88,1.9,47917,0.0,1.0
2023-12-19,1.87,1.9199,1.7639,1.87,33203,1.87,1.9199,1.7639,1.87,33203,0.0,1.0
2023-12-20,1.75,1.84,1.57,1.84,33540,1.75,1.84,1.57,1.84,33540,0.0,1.0
2023-12-21,1.74,1.8204,1.7,1.7,7268,1.74,1.8204,1.7,1.7,7268,0.0,1.0
2023-12-22,1.7479,1.8358,1.59,1.7,20911,1.7479,1.8358,1.59,1.7,20911,0.0,1.0
2023-12-26,1.75,1.8701,1.66,1.75,19077,1.75,1.8701,1.66,1.75,19077,0.0,1.0
2023-12-27,1.83,1.85,1.73,1.8413,10208,1.83,1.85,1.73,1.8413,10208,0.0,1.0
2023-12-28,1.8,1.89,1.73,1.89,11127,1.8,1.89,1.73,1.89,11127,0.0,1.0
2023-12-29,1.7399,1.825,1.68,1.825,22335,1.7399,1.825,1.68,1.825,22335,0.0,1.0
2024-01-02,1.72,1.79,1.71,1.79,5007,1.72,1.79,1.71,1.79,5007,0.0,1.0
2024-01-03,1.725,1.7854,1.6706,1.735,10983,1.725,1.7854,1.6706,1.735,10983,0.0,1.0
2024-01-04,1.75,1.7544,1.7001,1.75,4882,1.75,1.7544,1.7001,1.75,4882,0.0,1.0
2024-01-05,1.691,1.94,1.691,1.8777,44089,1.691,1.94,1.691,1.8777,44089,0.0,1.0
2024-01-08,1.77,1.77,1.665,1.67,6627,1.77,1.77,1.665,1.67,6627,0.0,1.0
2024-01-09,1.7219,1.765,1.7033,1.75,6485,1.7219,1.765,1.7033,1.75,6485,0.0,1.0
2024-01-10,1.7093,1.7592,1.7,1.73,4127,1.7093,1.7592,1.7,1.73,4127,0.0,1.0
2024-01-11,1.65,1.7599,1.63,1.72,16533,1.65,1.7599,1.63,1.72,16533,0.0,1.0
2024-01-12,1.6,1.65,1.5201,1.62,17569,1.6,1.65,1.5201,1.62,17569,0.0,1.0
2024-01-16,1.61,1.6429,1.53,1.58,18548,1.61,1.6429,1.53,1.58,18548,0.0,1.0
2024-01-17,1.69,1.79,1.51,1.53,53132,1.69,1.79,1.51,1.53,53132,0.0,1.0
2024-01-18,1.63,1.691,1.54,1.68,20168,1.63,1.691,1.54,1.68,20168,0.0,1.0
2024-01-19,1.57,1.6085,1.5001,1.55,4610,1.57,1.6085,1.5001,1.55,4610,0.0,1.0
2024-01-22,1.59,1.65,1.5876,1.615,6208,1.59,1.65,1.5876,1.615,6208,0.0,1.0
2024-01-23,1.685,1.7,1.5602,1.65,13063,1.685,1.7,1.5602,1.65,13063,0.0,1.0
2024-01-24,1.6,1.71,1.55,1.64,18785,1.6,1.71,1.55,1.64,18785,0.0,1.0
2024-01-25,1.605,1.661,1.59,1.6,10279,1.605,1.661,1.59,1.6,10279,0.0,1.0
2024-01-26,1.58,1.64,1.57,1.59,5426,1.58,1.64,1.57,1.59,5426,0.0,1.0
2024-01-29,1.56,1.68,1.56,1.61,11265,1.56,1.68,1.56,1.61,11265,0.0,1.0
2024-01-30,1.62,1.655,1.59,1.62,13376,1.62,1.655,1.59,1.62,13376,0.0,1.0
2024-01-31,1.63,1.635,1.6,1.63,1697,1.63,1.635,1.6,1.63,1697,0.0,1.0
2024-02-01,2.16,2.3881,1.75,1.76,430546,2.16,2.3881,1.75,1.76,430546,0.0,1.0
2024-02-02,2.8,3.0,2.36,2.48,1078507,2.8,3.0,2.36,2.48,1078507,0.0,1.0
2024-02-05,3.45,3.6699,2.6301,3.21,18867351,3.45,3.6699,2.6301,3.21,18867351,0.0,1.0
2024-02-06,1.57,1.65,1.34,1.55,3500046,1.57,1.65,1.34,1.55,3500046,0.0,1.0
2024-02-07,1.42,1.56,1.26,1.56,804399,1.42,1.56,1.26,1.56,804399,0.0,1.0
2024-02-08,1.28,1.4,1.2,1.4,801575,1.28,1.4,1.2,1.4,801575,0.0,1.0
2024-02-09,1.35,1.4,1.2515,1.36,445217,1.35,1.4,1.2515,1.36,445217,0.0,1.0
2024-02-12,1.45,1.5255,1.36,1.42,482120,1.45,1.5255,1.36,1.42,482120,0.0,1.0
2024-02-13,1.4,1.5,1.38,1.46,153698,1.4,1.5,1.38,1.46,153698,0.0,1.0
2024-02-14,1.385,1.45,1.36,1.45,154690,1.385,1.45,1.36,1.45,154690,0.0,1.0
2024-02-15,1.47,1.54,1.3627,1.44,160878,1.47,1.54,1.3627,1.44,160878,0.0,1.0
2024-02-16,1.49,1.5,1.43,1.46,107832,1.49,1.5,1.43,1.46,107832,0.0,1.0
2024-02-20,1.45,1.5,1.4,1.5,112577,1.45,1.5,1.4,1.5,112577,0.0,1.0
2024-02-21,1.36,1.45,1.36,1.41,96753,1.36,1.45,1.36,1.41,96753,0.0,1.0
2024-02-22,1.31,1.3725,1.28,1.35,84900,1.31,1.3725,1.28,1.35,84900,0.0,1.0
2024-02-23,1.37,1.37,1.3,1.32,59548,1.37,1.37,1.3,1.32,59548,0.0,1.0
2024-02-26,1.34,1.44,1.31,1.4,74187,1.34,1.44,1.31,1.4,74187,0.0,1.0
2024-02-27,1.28,1.34,1.26,1.34,159087,1.28,1.34,1.26,1.34,159087,0.0,1.0
2024-02-28,1.4,1.49,1.3087,1.33,247634,1.4,1.49,1.3087,1.33,247634,0.0,1.0
2024-02-29,1.4,1.45,1.3774,1.4,69825,1.4,1.45,1.3774,1.4,69825,0.0,1.0
2024-03-01,1.5,1.57,1.425,1.43,380897,1.5,1.57,1.425,1.43,380897,0.0,1.0
2024-03-04,1.4,1.5499,1.38,1.5,122091,1.4,1.5499,1.38,1.5,122091,0.0,1.0
2024-03-05,1.28,1.3899,1.26,1.37,92885,1.28,1.3899,1.26,1.37,92885,0.0,1.0
2024-03-06,1.31,1.34,1.28,1.34,53513,1.31,1.34,1.28,1.34,53513,0.0,1.0
2024-03-07,1.32,1.3555,1.3,1.35,73742,1.32,1.3555,1.3,1.35,73742,0.0,1.0
2024-03-08,1.31,1.33,1.24,1.3,72220,1.31,1.33,1.24,1.3,72220,0.0,1.0
2024-03-11,1.28,1.32,1.28,1.28,45313,1.28,1.32,1.28,1.28,45313,0.0,1.0
2024-03-12,1.32,1.335,1.2901,1.32,27145,1.32,1.335,1.2901,1.32,27145,0.0,1.0
2024-03-13,1.31,1.33,1.29,1.32,28684,1.31,1.33,1.29,1.32,28684,0.0,1.0
2024-03-14,1.3,1.32,1.28,1.31,49249,1.3,1.32,1.28,1.31,49249,0.0,1.0
2024-03-15,1.33,1.36,1.3,1.3,43857,1.33,1.36,1.3,1.3,43857,0.0,1.0
2024-03-18,1.39,1.43,1.31,1.32,28006,1.39,1.43,1.31,1.32,28006,0.0,1.0
2024-03-19,1.4,1.44,1.36,1.36,34126,1.4,1.44,1.36,1.36,34126,0.0,1.0
2024-03-20,1.36,1.4185,1.3,1.36,41235,1.36,1.4185,1.3,1.36,41235,0.0,1.0
2024-03-21,1.33,1.38,1.3105,1.36,23414,1.33,1.38,1.3105,1.36,23414,0.0,1.0
2024-03-22,1.39,1.41,1.32,1.32,38263,1.39,1.41,1.32,1.32,38263,0.0,1.0
2024-03-25,1.4,1.45,1.36,1.36,87108,1.4,1.45,1.36,1.36,87108,0.0,1.0
2024-03-26,1.4,1.42,1.39,1.4,24061,1.4,1.42,1.39,1.4,24061,0.0,1.0
2024-03-27,1.3927,1.42,1.34,1.4,49678,1.3927,1.42,1.34,1.4,49678,0.0,1.0
2024-03-28,1.38,1.42,1.36,1.395,34748,1.38,1.42,1.36,1.395,34748,0.0,1.0
2024-04-01,1.4,1.4001,1.302,1.35,45873,1.4,1.4001,1.302,1.35,45873,0.0,1.0
2024-04-02,1.33,1.39,1.31,1.32,30448,1.33,1.39,1.31,1.32,30448,0.0,1.0
2024-04-03,1.31,1.38,1.3,1.37,21246,1.31,1.38,1.3,1.37,21246,0.0,1.0
2024-04-04,1.34,1.36,1.3,1.34,20084,1.34,1.36,1.3,1.34,20084,0.0,1.0
2024-04-05,1.33,1.35,1.28,1.33,52141,1.33,1.35,1.28,1.33,52141,0.0,1.0
2024-04-08,1.28,1.31,1.2201,1.31,277393,1.28,1.31,1.2201,1.31,277393,0.0,1.0
2024-04-09,1.28,1.3,1.23,1.23,67037,1.28,1.3,1.23,1.23,67037,0.0,1.0
2024-04-10,1.3,1.31,1.21,1.28,63209,1.3,1.31,1.21,1.28,63209,0.0,1.0
2024-04-11,1.315,1.32,1.28,1.28,21189,1.315,1.32,1.28,1.28,21189,0.0,1.0
2024-04-12,1.34,1.38,1.3141,1.32,45337,1.34,1.38,1.3141,1.32,45337,0.0,1.0
2024-04-15,1.32,1.35,1.275,1.3199,37362,1.32,1.35,1.275,1.3199,37362,0.0,1.0
2024-04-16,1.31,1.65,1.2618,1.42,10725198,1.31,1.65,1.2618,1.42,10725198,0.0,1.0
2024-04-17,1.39,1.44,1.23,1.24,668222,1.39,1.44,1.23,1.24,668222,0.0,1.0
2024-04-18,1.44,1.45,1.29,1.3,246370,1.44,1.45,1.29,1.3,246370,0.0,1.0
2024-04-19,1.37,1.45,1.3308,1.41,168414,1.37,1.45,1.3308,1.41,168414,0.0,1.0
2024-04-22,1.38,1.42,1.35,1.39,60282,1.38,1.42,1.35,1.39,60282,0.0,1.0
2024-04-23,1.34,1.41,1.335,1.38,89408,1.34,1.41,1.335,1.38,89408,0.0,1.0
2024-04-24,1.27,1.36,1.25,1.35,84348,1.27,1.36,1.25,1.35,84348,0.0,1.0
2024-04-25,1.23,1.28,1.21,1.23,61996,1.23,1.28,1.21,1.23,61996,0.0,1.0
2024-04-26,1.25,1.3,1.24,1.2499,58383,1.25,1.3,1.24,1.2499,58383,0.0,1.0
2024-04-29,1.24,1.295,1.21,1.295,32272,1.24,1.295,1.21,1.295,32272,0.0,1.0
2024-04-30,1.42,1.55,1.31,1.5,16816488,1.42,1.55,1.31,1.5,16816488,0.0,1.0
2024-05-01,1.37,1.55,1.23,1.38,1165569,1.37,1.55,1.23,1.38,1165569,0.0,1.0
2024-05-02,1.46,1.49,1.28,1.33,363272,1.46,1.49,1.28,1.33,363272,0.0,1.0
2024-05-03,1.365,1.43,1.34,1.4,77372,1.365,1.43,1.34,1.4,77372,0.0,1.0
2024-05-06,1.48,1.48,1.31,1.36,167005,1.48,1.48,1.31,1.36,167005,0.0,1.0
2024-05-07,1.47,1.5199,1.3951,1.44,130716,1.47,1.5199,1.3951,1.44,130716,0.0,1.0
2024-05-08,1.42,1.4399,1.36,1.43,323780,1.42,1.4399,1.36,1.43,323780,0.0,1.0
2024-05-09,1.43,1.445,1.3824,1.42,35453,1.43,1.445,1.3824,1.42,35453,0.0,1.0
2024-05-10,1.37,1.46,1.35,1.46,58204,1.37,1.46,1.35,1.46,58204,0.0,1.0
2024-05-13,1.31,1.37,1.3,1.37,50376,1.31,1.37,1.3,1.37,50376,0.0,1.0
2024-05-14,1.36,1.4,1.3,1.34,182480,1.36,1.4,1.3,1.34,182480,0.0,1.0
2024-05-15,1.37,1.38,1.31,1.38,128625,1.37,1.38,1.31,1.38,128625,0.0,1.0
2024-05-16,1.38,1.41,1.33,1.39,64726,1.38,1.41,1.33,1.39,64726,0.0,1.0
2024-05-17,1.3,1.36,1.26,1.34,75524,1.3,1.36,1.26,1.34,75524,0.0,1.0
2024-05-20,1.29,1.335,1.26,1.32,68066,1.29,1.335,1.26,1.32,68066,0.0,1.0
2024-05-21,1.26,1.31,1.26,1.28,72509,1.26,1.31,1.26,1.28,72509,0.0,1.0
2024-05-22,1.34,1.35,1.26,1.26,106905,1.34,1.35,1.26,1.26,106905,0.0,1.0
2024-05-23,1.32,1.32,1.28,1.31,41635,1.32,1.32,1.28,1.31,41635,0.0,1.0
2024-05-24,1.29,1.32,1.28,1.32,46627,1.29,1.32,1.28,1.32,46627,0.0,1.0
2024-05-28,1.29,1.3,1.25,1.28,45745,1.29,1.3,1.25,1.28,45745,0.0,1.0
2024-05-29,1.28,1.31,1.22,1.31,88596,1.28,1.31,1.22,1.31,88596,0.0,1.0
2024-05-30,1.24,1.33,1.22,1.24,70584,1.24,1.33,1.22,1.24,70584,0.0,1.0
2024-05-31,1.25,1.28,1.22,1.23,17082,1.25,1.28,1.22,1.23,17082,0.0,1.0
2024-06-03,1.29,1.2999,1.2285,1.2285,21748,1.29,1.2999,1.2285,1.2285,21748,0.0,1.0
2024-06-04,1.22,1.31,1.18,1.28,44641,1.22,1.31,1.18,1.28,44641,0.0,1.0
2024-06-05,1.15,1.219,1.15,1.205,59105,1.15,1.219,1.15,1.205,59105,0.0,1.0
2024-06-06,1.18,1.1899,1.13,1.16,65121,1.18,1.1899,1.13,1.16,65121,0.0,1.0
2024-06-07,1.16,1.2,1.14,1.1601,21723,1.16,1.2,1.14,1.1601,21723,0.0,1.0
2024-06-10,1.17,1.1731,1.03,1.15,119507,1.17,1.1731,1.03,1.15,119507,0.0,1.0
2024-06-11,1.17,1.18,1.1,1.16,22250,1.17,1.18,1.1,1.16,22250,0.0,1.0
2024-06-12,1.35,1.43,1.1101,1.16,479051,1.35,1.43,1.1101,1.16,479051,0.0,1.0
2024-06-13,1.95,2.32,1.62,2.06,94161155,1.95,2.32,1.62,2.06,94161155,0.0,1.0
2024-06-14,1.85,2.05,1.74,1.81,2355197,1.85,2.05,1.74,1.81,2355197,0.0,1.0
2024-06-17,2.22,2.54,1.85,1.85,4082124,2.22,2.54,1.85,1.85,4082124,0.0,1.0
2024-06-18,2.03,2.39,1.93,2.02,1014704,2.03,2.39,1.93,2.02,1014704,0.0,1.0
2024-06-20,2.09,2.2,1.99,1.99,282677,2.09,2.2,1.99,1.99,282677,0.0,1.0
2024-06-21,2.03,2.19,2.03,2.07,364172,2.03,2.19,2.03,2.07,364172,0.0,1.0
2024-06-24,2.065,2.16,2.0301,2.16,122505,2.065,2.16,2.0301,2.16,122505,0.0,1.0
2024-06-25,2.12,2.3,2.06,2.13,423280,2.12,2.3,2.06,2.13,423280,0.0,1.0
2024-06-26,2.02,2.2,1.97,2.1,105202,2.02,2.2,1.97,2.1,105202,0.0,1.0
2024-06-27,1.83,2.04,1.8,1.97,383978,1.83,2.04,1.8,1.97,383978,0.0,1.0
2024-06-28,2.03,2.07,1.83,1.84,121283,2.03,2.07,1.83,1.84,121283,0.0,1.0
2024-07-01,1.98,2.02,1.91,1.92,89988,1.98,2.02,1.91,1.92,89988,0.0,1.0
2024-07-02,1.92,2.05,1.91,2.05,58239,1.92,2.05,1.91,2.05,58239,0.0,1.0
2024-07-03,1.87,2.0,1.85,1.92,51128,1.87,2.0,1.85,1.92,51128,0.0,1.0
2024-07-05,1.87,1.9251,1.8,1.87,63595,1.87,1.9251,1.8,1.87,63595,0.0,1.0
2024-07-08,1.89,1.96,1.87,1.93,55994,1.89,1.96,1.87,1.93,55994,0.0,1.0
2024-07-09,1.8,1.9041,1.8,1.87,74349,1.8,1.9041,1.8,1.87,74349,0.0,1.0
2024-07-10,1.79,1.915,1.7601,1.81,45365,1.79,1.915,1.7601,1.81,45365,0.0,1.0
2024-07-11,1.82,1.87,1.77,1.78,67119,1.82,1.87,1.77,1.78,67119,0.0,1.0
2024-07-12,1.75,1.85,1.7201,1.8,63344,1.75,1.85,1.7201,1.8,63344,0.0,1.0
2024-07-15,1.77,1.8,1.66,1.75,40866,1.77,1.8,1.66,1.75,40866,0.0,1.0
2024-07-16,1.75,1.8222,1.6701,1.8,65534,1.75,1.8222,1.6701,1.8,65534,0.0,1.0
2024-07-17,1.68,1.79,1.67,1.72,43425,1.68,1.79,1.67,1.72,43425,0.0,1.0
2024-07-18,1.67,1.72,1.65,1.7,38030,1.67,1.72,1.65,1.7,38030,0.0,1.0
2024-07-19,1.65,1.69,1.6101,1.69,27532,1.65,1.69,1.6101,1.69,27532,0.0,1.0
2024-07-22,1.71,1.72,1.62,1.68,36054,1.71,1.72,1.62,1.68,36054,0.0,1.0
2024-07-23,1.71,1.74,1.6807,1.715,19492,1.71,1.74,1.6807,1.715,19492,0.0,1.0
2024-07-24,1.71,1.72,1.68,1.715,10195,1.71,1.72,1.68,1.715,10195,0.0,1.0
2024-07-25,1.67,1.72,1.67,1.72,17092,1.67,1.72,1.67,1.72,17092,0.0,1.0
2024-07-26,1.62,1.685,1.53,1.685,46349,1.62,1.685,1.53,1.685,46349,0.0,1.0
2024-07-29,1.6,1.64,1.6,1.6,6349,1.6,1.64,1.6,1.6,6349,0.0,1.0
2024-07-30,1.53,1.64,1.5,1.6,41324,1.53,1.64,1.5,1.6,41324,0.0,1.0
2024-07-31,1.53,1.6094,1.5,1.5882,62804,1.53,1.6094,1.5,1.5882,62804,0.0,1.0
2024-08-01,1.53,1.55,1.5003,1.53,6759,1.53,1.55,1.5003,1.53,6759,0.0,1.0
2024-08-02,1.43,1.52,1.41,1.52,45502,1.43,1.52,1.41,1.52,45502,0.0,1.0
2024-08-05,1.32,1.36,1.3,1.35,52543,1.32,1.36,1.3,1.35,52543,0.0,1.0
2024-08-06,1.3799,1.38,1.3101,1.3601,22016,1.3799,1.38,1.3101,1.3601,22016,0.0,1.0
2024-08-07,1.32,1.44,1.31,1.44,11703,1.32,1.44,1.31,1.44,11703,0.0,1.0
2024-08-08,1.395,1.4,1.35,1.3546,19490,1.395,1.4,1.35,1.3546,19490,0.0,1.0
2024-08-09,1.36,1.39,1.35,1.35,9317,1.36,1.39,1.35,1.35,9317,0.0,1.0
2024-08-12,1.43,1.45,1.3701,1.415,21574,1.43,1.45,1.3701,1.415,21574,0.0,1.0
2024-08-13,1.41,1.476,1.3901,1.45,31676,1.41,1.476,1.3901,1.45,31676,0.0,1.0
2024-08-14,1.4,1.49,1.3201,1.49,27510,1.4,1.49,1.3201,1.49,27510,0.0,1.0
2024-08-15,1.65,1.67,1.39,1.44,116296,1.65,1.67,1.39,1.44,116296,0.0,1.0
2024-08-16,1.59,1.7,1.58,1.68,41915,1.59,1.7,1.58,1.68,41915,0.0,1.0
2024-08-19,1.685,1.7,1.5301,1.6,41686,1.685,1.7,1.5301,1.6,41686,0.0,1.0
2024-08-20,1.6669,1.74,1.66,1.7,13020,1.6669,1.74,1.66,1.7,13020,0.0,1.0
2024-08-21,1.6894,1.6894,1.622,1.68,16226,1.6894,1.6894,1.622,1.68,16226,0.0,1.0
2024-08-22,1.66,1.72,1.64,1.72,5547,1.66,1.72,1.64,1.72,5547,0.0,1.0
2024-08-23,1.7001,1.739,1.6624,1.665,36677,1.7001,1.739,1.6624,1.665,36677,0.0,1.0
2024-08-26,1.68,1.75,1.66,1.74,19886,1.68,1.75,1.66,1.74,19886,0.0,1.0
2024-08-27,1.71,1.7199,1.68,1.7011,7079,1.71,1.7199,1.68,1.7011,7079,0.0,1.0
2024-08-28,1.69,1.74,1.64,1.74,11139,1.69,1.74,1.64,1.74,11139,0.0,1.0
2024-08-29,1.63,1.8,1.6,1.68,19110,1.63,1.8,1.6,1.68,19110,0.0,1.0
2024-08-30,1.64,1.66,1.61,1.61,13640,1.64,1.66,1.61,1.61,13640,0.0,1.0
2024-09-03,1.5473,1.63,1.5001,1.63,14946,1.5473,1.63,1.5001,1.63,14946,0.0,1.0
2024-09-04,1.63,1.64,1.53,1.56,39366,1.63,1.64,1.53,1.56,39366,0.0,1.0
2024-09-05,1.51,1.59,1.51,1.56,9226,1.51,1.59,1.51,1.56,9226,0.0,1.0
2024-09-06,1.53,1.565,1.51,1.54,5443,1.53,1.565,1.51,1.54,5443,0.0,1.0
2024-09-09,1.46,1.5274,1.45,1.5,5306,1.46,1.5274,1.45,1.5,5306,0.0,1.0
2024-09-10,1.47,1.48,1.4201,1.44,14536,1.47,1.48,1.4201,1.44,14536,0.0,1.0
2024-09-11,1.483,1.4999,1.43,1.43,15270,1.483,1.4999,1.43,1.43,15270,0.0,1.0
2024-09-12,1.5,1.58,1.48,1.5,7743,1.5,1.58,1.48,1.5,7743,0.0,1.0
2024-09-13,1.69,1.7,1.51,1.53,60429,1.69,1.7,1.51,1.53,60429,0.0,1.0
2024-09-16,1.8,1.83,1.7,1.72,70685,1.8,1.83,1.7,1.72,70685,0.0,1.0
2024-09-17,1.75,1.85,1.73,1.85,14586,1.75,1.85,1.73,1.85,14586,0.0,1.0
2024-09-18,1.65,1.82,1.65,1.765,12726,1.65,1.82,1.65,1.765,12726,0.0,1.0
2024-09-19,1.66,1.71,1.5899,1.695,76495,1.66,1.71,1.5899,1.695,76495,0.0,1.0
2024-09-20,1.92,1.92,1.64,1.65,127099,1.92,1.92,1.64,1.65,127099,0.0,1.0
2024-09-23,1.81,1.9067,1.7541,1.89,47472,1.81,1.9067,1.7541,1.89,47472,0.0,1.0
2024-09-24,1.8397,1.8768,1.75,1.8,7372,1.8397,1.8768,1.75,1.8,7372,0.0,1.0
2024-09-25,1.72,1.87,1.6814,1.84,27096,1.72,1.87,1.6814,1.84,27096,0.0,1.0
2024-09-26,1.7002,1.82,1.7,1.8105,14263,1.7002,1.82,1.7,1.8105,14263,0.0,1.0
2024-09-27,1.74,1.75,1.67,1.67,15839,1.74,1.75,1.67,1.67,15839,0.0,1.0
2024-09-30,1.74,1.79,1.7,1.7,14051,1.74,1.79,1.7,1.7,14051,0.0,1.0
2024-10-01,1.58,1.77,1.5277,1.71,44958,1.58,1.77,1.5277,1.71,44958,0.0,1.0
2024-10-02,1.59,1.61,1.5243,1.59,16686,1.59,1.61,1.5243,1.59,16686,0.0,1.0
2024-10-03,1.61,1.65,1.5416,1.58,9818,1.61,1.65,1.5416,1.58,9818,0.0,1.0
2024-10-04,1.628,1.628,1.6267,1.6267,797,1.628,1.628,1.6267,1.6267,797,0.0,1.0
2024-10-07,1.6672,1.6901,1.61,1.6184,11449,1.6672,1.6901,1.61,1.6184,11449,0.0,1.0
2024-10-08,1.65,1.65,1.614837,1.642,2781,1.65,1.65,1.614837,1.642,2781,0.0,1.0
2024-10-09,1.636741,1.636741,1.61,1.61,2423,1.636741,1.636741,1.61,1.61,2423,0.0,1.0
2024-10-10,1.6682,1.7,1.64,1.6847,7511,1.6682,1.7,1.64,1.6847,7511,0.0,1.0
2024-10-11,1.65,1.7,1.6116,1.6116,5755,1.65,1.7,1.6116,1.6116,5755,0.0,1.0
2024-10-14,1.69,1.74,1.6701,1.69,10528,1.69,1.74,1.6701,1.69,10528,0.0,1.0
2024-10-15,1.73,1.73,1.675,1.685,4646,1.73,1.73,1.675,1.685,4646,0.0,1.0
2024-10-16,1.73,1.79,1.68,1.79,5570,1.73,1.79,1.68,1.79,5570,0.0,1.0
2024-10-17,1.6815,1.71,1.65,1.7,6931,1.6815,1.71,1.65,1.7,6931,0.0,1.0
2024-10-18,1.665,1.68,1.6,1.652,10499,1.665,1.68,1.6,1.652,10499,0.0,1.0
2024-10-21,1.6779,1.72,1.58,1.63,14691,1.6779,1.72,1.58,1.63,14691,0.0,1.0
2024-10-22,1.615,1.6355,1.59,1.59,12594,1.615,1.6355,1.59,1.59,12594,0.0,1.0
2024-10-23,1.6,1.645,1.57,1.64,23347,1.6,1.645,1.57,1.64,23347,0.0,1.0
2024-10-24,1.58,1.65,1.53,1.62,43838,1.58,1.65,1.53,1.62,43838,0.0,1.0
2024-10-25,1.62,1.64,1.55,1.64,5515,1.62,1.64,1.55,1.64,5515,0.0,1.0
2024-10-28,1.58,1.62,1.56,1.59,22424,1.58,1.62,1.56,1.59,22424,0.0,1.0
2024-10-29,1.53,1.58,1.53,1.53,11352,1.53,1.58,1.53,1.53,11352,0.0,1.0
2024-10-30,1.53,1.59,1.49,1.53,6406,1.53,1.59,1.49,1.53,6406,0.0,1.0
2024-10-31,1.56,1.7,1.49,1.65,120929,1.56,1.7,1.49,1.65,120929,0.0,1.0
2024-11-01,1.56,1.5899,1.516,1.54,8271,1.56,1.5899,1.516,1.54,8271,0.0,1.0
2024-11-04,1.5,1.8,1.35,1.54,79022,1.5,1.8,1.35,1.54,79022,0.0,1.0
2024-11-05,1.55,1.65,1.55,1.65,35849,1.55,1.65,1.55,1.65,35849,0.0,1.0
2024-11-06,1.65,1.77,1.552,1.77,34711,1.65,1.77,1.552,1.77,34711,0.0,1.0
2024-11-07,1.56,1.64,1.56,1.64,21675,1.56,1.64,1.56,1.64,21675,0.0,1.0
2024-11-08,1.61,1.65,1.55,1.58,18733,1.61,1.65,1.55,1.58,18733,0.0,1.0
2024-11-11,1.6465,1.7199,1.57,1.6,25209,1.6465,1.7199,1.57,1.6,25209,0.0,1.0
2024-11-12,1.64,1.7,1.6,1.6,24187,1.64,1.7,1.6,1.6,24187,0.0,1.0
2024-11-13,1.54,1.78,1.44,1.78,107406,1.54,1.78,1.44,1.78,107406,0.0,1.0
2024-11-14,1.51,1.63,1.48,1.52,46511,1.51,1.63,1.48,1.52,46511,0.0,1.0
2024-11-15,1.45,1.53,1.42,1.53,29160,1.45,1.53,1.42,1.53,29160,0.0,1.0
2024-11-18,1.355,1.48,1.21,1.48,27655,1.355,1.48,1.21,1.48,27655,0.0,1.0
2024-11-19,1.39,1.42,1.275,1.29,33254,1.39,1.42,1.275,1.29,33254,0.0,1.0
2024-11-20,1.4,1.44,1.38,1.44,9845,1.4,1.44,1.38,1.44,9845,0.0,1.0
2024-11-21,1.445,1.47,1.32,1.4353,41449,1.445,1.47,1.32,1.4353,41449,0.0,1.0
2024-11-22,1.48,1.51,1.4,1.42,55498,1.48,1.51,1.4,1.42,55498,0.0,1.0
2024-11-25,1.51,1.5792,1.49,1.49,20380,1.51,1.5792,1.49,1.49,20380,0.0,1.0
2024-11-26,1.5,1.54,1.46,1.49,11049,1.5,1.54,1.46,1.49,11049,0.0,1.0
2024-11-27,1.4801,1.5499,1.48,1.53,14434,1.4801,1.5499,1.48,1.53,14434,0.0,1.0
2024-11-29,1.53,1.5385,1.47,1.47,4837,1.53,1.5385,1.47,1.47,4837,0.0,1.0
2024-12-02,1.5,1.61,1.48,1.55,46497,1.5,1.61,1.48,1.55,46497,0.0,1.0
2024-12-03,1.475,1.5181,1.47,1.47,18380,1.475,1.5181,1.47,1.47,18380,0.0,1.0
2024-12-04,1.5,1.51,1.4555,1.48,19974,1.5,1.51,1.4555,1.48,19974,0.0,1.0
2024-12-05,1.49,1.54,1.26,1.27,1461470,1.49,1.54,1.26,1.27,1461470,0.0,1.0
2024-12-06,1.49,1.49,1.38,1.39,94422,1.49,1.49,1.38,1.39,94422,0.0,1.0
2024-12-09,1.49,1.53,1.4163,1.46,24550,1.49,1.53,1.4163,1.46,24550,0.0,1.0
2024-12-10,1.47,1.5,1.43,1.48,12325,1.47,1.5,1.43,1.48,12325,0.0,1.0
2024-12-11,1.46,1.5,1.4,1.46,27495,1.46,1.5,1.4,1.46,27495,0.0,1.0
2024-12-12,1.46,1.4968,1.4101,1.4101,13114,1.46,1.4968,1.4101,1.4101,13114,0.0,1.0
2024-12-13,1.45,1.46,1.44,1.45,4911,1.45,1.46,1.44,1.45,4911,0.0,1.0
2024-12-16,1.46,1.48,1.4,1.46,43635,1.46,1.48,1.4,1.46,43635,0.0,1.0
2024-12-17,1.55,1.6,1.4277,1.4277,48483,1.55,1.6,1.4277,1.4277,48483,0.0,1.0
2024-12-18,1.41,1.53,1.4,1.53,61934,1.41,1.53,1.4,1.53,61934,0.0,1.0
2024-12-19,1.45,1.48,1.42,1.47,39005,1.45,1.48,1.42,1.47,39005,0.0,1.0
2024-12-20,1.55,1.55,1.42,1.435,16050,1.55,1.55,1.42,1.435,16050,0.0,1.0
2024-12-23,1.52,1.55,1.48,1.53,15904,1.52,1.55,1.48,1.53,15904,0.0,1.0
2024-12-24,1.54,1.567,1.51,1.51,14801,1.54,1.567,1.51,1.51,14801,0.0,1.0
2024-12-26,1.55,1.5757,1.5,1.53,14554,1.55,1.5757,1.5,1.53,14554,0.0,1.0
2024-12-27,1.55,1.57,1.48,1.57,22613,1.55,1.57,1.48,1.57,22613,0.0,1.0
2024-12-30,1.44,1.55,1.3901,1.55,89246,1.44,1.55,1.3901,1.55,89246,0.0,1.0
2024-12-31,1.43,1.48,1.41,1.48,44311,1.43,1.48,1.41,1.48,44311,0.0,1.0
2025-01-02,1.49,1.55,1.45,1.49,34150,1.49,1.55,1.45,1.49,34150,0.0,1.0
2025-01-03,1.5,1.555,1.44,1.5,68849,1.5,1.555,1.44,1.5,68849,0.0,1.0
2025-01-06,1.59,1.6,1.495,1.53,45835,1.59,1.6,1.495,1.53,45835,0.0,1.0
2025-01-07,1.8,1.85,1.6,1.6,94977,1.8,1.85,1.6,1.6,94977,0.0,1.0
2025-01-08,1.71,1.79,1.6,1.79,47506,1.71,1.79,1.6,1.79,47506,0.0,1.0
2025-01-10,1.63,1.74,1.61,1.74,9930,1.63,1.74,1.61,1.74,9930,0.0,1.0
2025-01-13,1.56,1.72,1.55,1.72,45553,1.56,1.72,1.55,1.72,45553,0.0,1.0
2025-01-14,1.815,1.815,1.6001,1.62,51100,1.815,1.815,1.6001,1.62,51100,0.0,1.0
2025-01-15,1.8,1.85,1.77,1.83,99399,1.8,1.85,1.77,1.83,99399,0.0,1.0
2025-01-16,2.025,2.1198,1.75,1.8,118633,2.025,2.1198,1.75,1.8,118633,0.0,1.0
2025-01-17,1.97,2.08,1.87,2.03,71245,1.97,2.08,1.87,2.03,71245,0.0,1.0
2025-01-21,2.12,2.12,1.97,2.03,80474,2.12,2.12,1.97,2.03,80474,0.0,1.0
2025-01-22,2.315,2.4,2.0,2.1,164999,2.315,2.4,2.0,2.1,164999,0.0,1.0
2025-01-23,2.285,2.4353,2.22,2.34,120722,2.285,2.4353,2.22,2.34,120722,0.0,1.0
2025-01-24,2.32,2.3841,2.2501,2.35,32745,2.32,2.3841,2.2501,2.35,32745,0.0,1.0
2025-01-27,2.3,2.38,2.24,2.32,80597,2.3,2.38,2.24,2.32,80597,0.0,1.0
2025-01-28,2.34,2.3486,2.22,2.26,61702,2.34,2.3486,2.22,2.26,61702,0.0,1.0
2025-01-29,2.35,2.55,2.31,2.31,122165,2.35,2.55,2.31,2.31,122165,0.0,1.0
2025-01-30,2.404,2.4599,2.34,2.4599,51605,2.404,2.4599,2.34,2.4599,51605,0.0,1.0
2025-01-31,2.38,2.48,2.37,2.43,57704,2.38,2.48,2.37,2.43,57704,0.0,1.0
2025-02-03,2.36,2.5107,2.28,2.39,66042,2.36,2.5107,2.28,2.39,66042,0.0,1.0
2025-02-04,2.38,2.4383,2.26,2.31,63441,2.38,2.4383,2.26,2.31,63441,0.0,1.0
2025-02-05,2.37,2.4715,2.32,2.41,66310,2.37,2.4715,2.32,2.41,66310,0.0,1.0
2025-02-06,2.49,2.49,2.31,2.36,141980,2.49,2.49,2.31,2.36,141980,0.0,1.0
2025-02-07,2.3,2.495,2.27,2.49,93424,2.3,2.495,2.27,2.49,93424,0.0,1.0
2025-02-10,2.44,2.44,2.2008,2.3,111169,2.44,2.44,2.2008,2.3,111169,0.0,1.0
2025-02-11,2.3,2.4,2.268,2.4,35222,2.3,2.4,2.268,2.4,35222,0.0,1.0
2025-02-12,2.39,2.4,2.26,2.26,19884,2.39,2.4,2.26,2.26,19884,0.0,1.0
2025-02-13,2.46,2.46,2.31,2.4108,42003,2.46,2.46,2.31,2.4108,42003,0.0,1.0
2025-02-14,2.29,2.5,2.2819,2.42,86795,2.29,2.5,2.2819,2.42,86795,0.0,1.0
2025-02-18,1.995,2.343064,1.96,2.28,198227,1.995,2.343064,1.96,2.28,198227,0.0,1.0
2025-02-19,2.03,2.06,1.91,1.91,63507,2.03,2.06,1.91,1.91,63507,0.0,1.0
2025-02-20,1.96,2.3798,1.88,2.305,14465212,1.96,2.3798,1.88,2.305,14465212,0.0,1.0
2025-02-21,1.8,1.98,1.73,1.87,394807,1.8,1.98,1.73,1.87,394807,0.0,1.0
2025-02-24,1.6,1.81,1.57,1.81,276570,1.6,1.81,1.57,1.81,276570,0.0,1.0
2025-02-25,1.82,1.91,1.5701,1.64,2553580,1.82,1.91,1.5701,1.64,2553580,0.0,1.0
2025-02-26,1.91,2.02,1.72,1.82,783055,1.91,2.02,1.72,1.82,783055,0.0,1.0
2025-02-27,1.62,2.2799,1.5157,2.0,1467018,1.62,2.2799,1.5157,2.0,1467018,0.0,1.0
2025-02-28,1.52,1.6,1.43,1.55,321579,1.52,1.6,1.43,1.55,321579,0.0,1.0
2025-03-03,1.51,1.55,1.45,1.48,98808,1.51,1.55,1.45,1.48,98808,0.0,1.0
2025-03-04,1.43,1.55,1.36,1.5,152959,1.43,1.55,1.36,1.5,152959,0.0,1.0
2025-03-05,1.56,1.6,1.35,1.44,88500,1.56,1.6,1.35,1.44,88500,0.0,1.0
2025-03-06,1.51,1.64,1.48,1.56,38591,1.51,1.64,1.48,1.56,38591,0.0,1.0
2025-03-07,1.55,1.62,1.4632,1.5,101655,1.55,1.62,1.4632,1.5,101655,0.0,1.0
2025-03-10,1.54,1.59,1.47,1.55,72079,1.54,1.59,1.47,1.55,72079,0.0,1.0
2025-03-11,1.595,1.68,1.495,1.52,65711,1.595,1.68,1.495,1.52,65711,0.0,1.0
2025-03-12,1.6,1.6,1.53,1.6,19543,1.6,1.6,1.53,1.6,19543,0.0,1.0
2025-03-13,1.62,1.62,1.551,1.59,13565,1.62,1.62,1.551,1.59,13565,0.0,1.0
2025-03-14,1.77,1.78,1.62,1.64,57959,1.77,1.78,1.62,1.64,57959,0.0,1.0
2025-03-17,1.67,1.79,1.63,1.79,57134,1.67,1.79,1.63,1.79,57134,0.0,1.0
2025-03-18,1.67,1.73,1.65,1.67,14278,1.67,1.73,1.65,1.67,14278,0.0,1.0
2025-03-19,1.65,1.68,1.59,1.68,19208,1.65,1.68,1.59,1.68,19208,0.0,1.0
2025-03-20,1.71,1.73,1.61,1.6547,74175,1.71,1.73,1.61,1.6547,74175,0.0,1.0
2025-03-21,1.76,1.8,1.68,1.68,36336,1.76,1.8,1.68,1.68,36336,0.0,1.0
2025-03-24,1.97,1.9799,1.7806,1.8,105638,1.97,1.9799,1.7806,1.8,105638,0.0,1.0
2025-03-25,1.92,2.1,1.9,1.98,124318,1.92,2.1,1.9,1.98,124318,0.0,1.0
2025-03-26,1.76,1.9,1.74,1.89,38694,1.76,1.9,1.74,1.89,38694,0.0,1.0
2025-03-27,1.83,1.86,1.7499,1.7499,24542,1.83,1.86,1.7499,1.7499,24542,0.0,1.0
2025-03-28,1.81,1.84,1.768,1.84,21569,1.81,1.84,1.768,1.84,21569,0.0,1.0
2025-03-31,1.78,1.85,1.75,1.75,28349,1.78,1.85,1.75,1.75,28349,0.0,1.0
2025-04-01,1.78,1.8,1.72,1.8,29650,1.78,1.8,1.72,1.8,29650,0.0,1.0
2025-04-02,1.85,1.88,1.75,1.8,50428,1.85,1.88,1.75,1.8,50428,0.0,1.0
2025-04-03,1.8,1.83,1.73,1.79,22986,1.8,1.83,1.73,1.79,22986,0.0,1.0
2025-04-04,1.7001,1.8,1.67,1.75,46265,1.7001,1.8,1.67,1.75,46265,0.0,1.0
2025-04-07,1.7,1.72,1.5827,1.63,38158,1.7,1.72,1.5827,1.63,38158,0.0,1.0
2025-04-08,1.76,1.76,1.65,1.71,60349,1.76,1.76,1.65,1.71,60349,0.0,1.0
2025-04-09,1.84,1.88,1.7,1.76,47998,1.84,1.88,1.7,1.76,47998,0.0,1.0
2025-04-10,1.735,1.8,1.69,1.8,26031,1.735,1.8,1.69,1.8,26031,0.0,1.0
2025-04-11,1.79,1.79,1.7,1.71,18359,1.79,1.79,1.7,1.71,18359,0.0,1.0
2025-04-14,1.78,1.81,1.7201,1.79,31462,1.78,1.81,1.7201,1.79,31462,0.0,1.0
2025-04-15,1.78,1.83,1.75,1.75,58177,1.78,1.83,1.75,1.75,58177,0.0,1.0
2025-04-16,1.7297,1.82,1.7,1.82,31280,1.7297,1.82,1.7,1.82,31280,0.0,1.0
2025-04-17,1.75,1.77,1.7,1.7,25105,1.75,1.77,1.7,1.7,25105,0.0,1.0
2025-04-21,1.71,1.78,1.7,1.78,30924,1.71,1.78,1.7,1.78,30924,0.0,1.0
2025-04-22,1.73,1.75,1.66,1.71,37789,1.73,1.75,1.66,1.71,37789,0.0,1.0
2025-04-23,1.73,1.7778,1.7,1.74,24668,1.73,1.7778,1.7,1.74,24668,0.0,1.0
2025-04-24,1.69,1.74,1.64,1.7001,25346,1.69,1.74,1.64,1.7001,25346,0.0,1.0
2025-04-25,1.71,1.74,1.69,1.72,30621,1.71,1.74,1.69,1.72,30621,0.0,1.0
2025-04-28,1.7,1.73,1.6609,1.68,17939,1.7,1.73,1.6609,1.68,17939,0.0,1.0
2025-04-29,1.72,1.72,1.65,1.65,7225,1.72,1.72,1.65,1.65,7225,0.0,1.0
2025-04-30,1.76,1.79,1.67,1.7,32691,1.76,1.79,1.67,1.7,32691,0.0,1.0
2025-05-01,1.78,1.81,1.765,1.79,11914,1.78,1.81,1.765,1.79,11914,0.0,1.0
2025-05-02,1.84,1.86,1.81,1.835,26259,1.84,1.86,1.81,1.835,26259,0.0,1.0
2025-05-05,1.88,1.89,1.85,1.865,7529,1.88,1.89,1.85,1.865,7529,0.0,1.0
2025-05-06,1.78,1.89,1.78,1.89,9243,1.78,1.89,1.78,1.89,9243,0.0,1.0
2025-05-07,1.8,1.8073,1.76,1.76,10321,1.8,1.8073,1.76,1.76,10321,0.0,1.0
2025-05-08,1.8206,1.84,1.81,1.83,15449,1.8206,1.84,1.81,1.83,15449,0.0,1.0
2025-05-09,1.8,1.8199,1.7912,1.8199,6325,1.8,1.8199,1.7912,1.8199,6325,0.0,1.0
2025-05-12,1.845,1.86,1.8047,1.82,24809,1.845,1.86,1.8047,1.82,24809,0.0,1.0
2025-05-13,1.7142,1.88,1.6587,1.88,163441,1.7142,1.88,1.6587,1.88,163441,0.0,1.0
2025-05-14,1.71,1.77,1.6604,1.7,23739,1.71,1.77,1.6604,1.7,23739,0.0,1.0
2025-05-15,1.67,1.75,1.65,1.75,22786,1.67,1.75,1.65,1.75,22786,0.0,1.0
2025-05-16,1.61,1.65,1.6016,1.65,31664,1.61,1.65,1.6016,1.65,31664,0.0,1.0
2025-05-19,1.585,1.6,1.55,1.56,30483,1.585,1.6,1.55,1.56,30483,0.0,1.0
2025-05-20,1.565,1.57,1.54,1.56,27022,1.565,1.57,1.54,1.56,27022,0.0,1.0
2025-05-21,1.55,1.5799,1.53,1.54,38702,1.55,1.5799,1.53,1.54,38702,0.0,1.0
2025-05-22,1.6,1.61,1.55,1.55,18247,1.6,1.61,1.55,1.55,18247,0.0,1.0
2025-05-23,1.66,1.66,1.59,1.6079,14010,1.66,1.66,1.59,1.6079,14010,0.0,1.0
2025-05-27,1.79,1.82,1.68,1.71,37863,1.79,1.82,1.68,1.71,37863,0.0,1.0
2025-05-28,1.7571,1.78,1.7477,1.7501,10779,1.7571,1.78,1.7477,1.7501,10779,0.0,1.0
2025-05-29,1.75,1.79,1.6803,1.7497,26672,1.75,1.79,1.6803,1.7497,26672,0.0,1.0
2025-05-30,1.755,1.78,1.71,1.78,10305,1.755,1.78,1.71,1.78,10305,0.0,1.0
2025-06-02,1.8,1.8,1.7202,1.73,11713,1.8,1.8,1.7202,1.73,11713,0.0,1.0
2025-06-03,1.78,1.8,1.78,1.79,11948,1.78,1.8,1.78,1.79,11948,0.0,1.0
2025-06-04,1.765,1.8,1.74,1.76,15399,1.765,1.8,1.74,1.76,15399,0.0,1.0
2025-06-05,1.7801,1.8,1.74,1.79,8561,1.7801,1.8,1.74,1.79,8561,0.0,1.0
2025-06-06,1.805,1.805,1.75,1.77,12781,1.805,1.805,1.75,1.77,12781,0.0,1.0
2025-06-09,1.81,1.84,1.71,1.82,2210568,1.81,1.84,1.71,1.82,2210568,0.0,1.0
2025-06-10,1.81,1.85,1.72,1.85,131652,1.81,1.85,1.72,1.85,131652,0.0,1.0
2025-06-11,1.88,1.92,1.7001,1.8,385094,1.88,1.92,1.7001,1.8,385094,0.0,1.0
2025-06-12,2.0,2.045,1.84,1.88,665952,2.0,2.045,1.84,1.88,665952,0.0,1.0
2025-06-13,1.68,1.89,1.65,1.88,669669,1.68,1.89,1.65,1.88,669669,0.0,1.0
2025-06-16,1.62,1.68,1.6,1.68,113397,1.62,1.68,1.6,1.68,113397,0.0,1.0
2025-06-17,1.72,1.79,1.6011,1.66,391822,1.72,1.79,1.6011,1.66,391822,0.0,1.0
2025-06-18,1.7,1.73,1.65,1.72,128525,1.7,1.73,1.65,1.72,128525,0.0,1.0
2025-06-20,1.58,1.7,1.58,1.68,96774,1.58,1.7,1.58,1.68,96774,0.0,1.0
2025-06-23,1.64,1.66,1.5724,1.59,43642,1.64,1.66,1.5724,1.59,43642,0.0,1.0
2025-06-24,1.7088,1.7194,1.61,1.66,59149,1.7088,1.7194,1.61,1.66,59149,0.0,1.0
2025-06-25,1.65,1.71,1.6201,1.69,44669,1.65,1.71,1.6201,1.69,44669,0.0,1.0
2025-06-26,1.67,1.72,1.625,1.64,54257,1.67,1.72,1.625,1.64,54257,0.0,1.0
2025-06-27,1.61,1.7,1.61,1.6701,36815,1.61,1.7,1.61,1.6701,36815,0.0,1.0
2025-06-30,1.6656,1.6969,1.61,1.61,30565,1.6656,1.6969,1.61,1.61,30565,0.0,1.0
2025-07-01,1.63,1.67,1.6,1.66,16719,1.63,1.67,1.6,1.66,16719,0.0,1.0
2025-07-02,1.59,1.65,1.57,1.64,76766,1.59,1.65,1.57,1.64,76766,0.0,1.0
2025-07-03,1.55,1.59,1.5401,1.56,43517,1.55,1.59,1.5401,1.56,43517,0.0,1.0
2025-07-07,1.52,1.57,1.51,1.55,41737,1.52,1.57,1.51,1.55,41737,0.0,1.0
2025-07-08,1.72,1.725,1.5518,1.58,259241,1.72,1.725,1.5518,1.58,259241,0.0,1.0
2025-07-09,1.62,1.79,1.56,1.73,208023,1.62,1.79,1.56,1.73,208023,0.0,1.0
2025-07-10,1.6,1.65,1.57,1.57,51246,1.6,1.65,1.57,1.57,51246,0.0,1.0
2025-07-11,1.62,1.68,1.59,1.68,18038,1.62,1.68,1.59,1.68,18038,0.0,1.0
2025-07-14,1.6,1.65,1.519,1.61,296444,1.6,1.65,1.519,1.61,296444,0.0,1.0
2025-07-15,1.5399,1.5967,1.43,1.59,134123,1.5399,1.5967,1.43,1.59,134123,0.0,1.0
2025-07-16,1.59,1.64,1.55,1.56,35192,1.59,1.64,1.55,1.56,35192,0.0,1.0
2025-07-17,1.59,1.63,1.58,1.6,26253,1.59,1.63,1.58,1.6,26253,0.0,1.0
2025-07-18,1.57,1.645,1.55,1.59,84308,1.57,1.645,1.55,1.59,84308,0.0,1.0
2025-07-21,1.59,1.6165,1.55,1.56,36777,1.59,1.6165,1.55,1.56,36777,0.0,1.0
2025-07-22,1.66,1.78,1.56,1.56,183590,1.66,1.78,1.56,1.56,183590,0.0,1.0
2025-07-23,1.7,1.7,1.6609,1.7,34997,1.7,1.7,1.6609,1.7,34997,0.0,1.0
2025-07-24,1.645,1.75,1.61,1.7,156394,1.645,1.75,1.61,1.7,156394,0.0,1.0
2025-07-25,1.62,1.68,1.61,1.65,23388,1.62,1.68,1.61,1.65,23388,0.0,1.0
2025-07-28,1.57,1.6462,1.5507,1.62,97919,1.57,1.6462,1.5507,1.62,97919,0.0,1.0
2025-07-29,1.53,1.6,1.5,1.6,37994,1.53,1.6,1.5,1.6,37994,0.0,1.0
2025-07-30,1.48,1.67,1.42,1.52,350863,1.48,1.67,1.42,1.52,350863,0.0,1.0
2025-07-31,1.47,1.52,1.46,1.5,21888,1.47,1.52,1.46,1.5,21888,0.0,1.0
2025-08-01,1.41,1.4687,1.39,1.45,31960,1.41,1.4687,1.39,1.45,31960,0.0,1.0
2025-08-04,1.48,1.49,1.4006,1.42,27598,1.48,1.49,1.4006,1.42,27598,0.0,1.0
2025-08-05,1.49,1.49,1.4501,1.49,20686,1.49,1.49,1.4501,1.49,20686,0.0,1.0
2025-08-06,1.4646,1.5,1.45,1.49,37892,1.4646,1.5,1.45,1.49,37892,0.0,1.0
2025-08-07,1.43,1.48,1.41,1.48,18219,1.43,1.48,1.41,1.48,18219,0.0,1.0
2025-08-08,1.45,1.45,1.38,1.41,26055,1.45,1.45,1.38,1.41,26055,0.0,1.0
2025-08-11,1.41,1.45,1.4,1.45,19975,1.41,1.45,1.4,1.45,19975,0.0,1.0
2025-08-12,1.47,1.47,1.405,1.41,30043,1.47,1.47,1.405,1.41,30043,0.0,1.0
2025-08-13,1.5,1.52,1.41,1.41,26345,1.5,1.52,1.41,1.41,26345,0.0,1.0
2025-08-14,1.5,1.51,1.47,1.51,22243,1.5,1.51,1.47,1.51,22243,0.0,1.0
2025-08-15,1.52,1.52,1.4912,1.4912,25791,1.52,1.52,1.4912,1.4912,25791,0.0,1.0
2025-08-18,1.54,1.555,1.49,1.49,20555,1.54,1.555,1.49,1.49,20555,0.0,1.0
2025-08-19,1.505,1.53,1.4857,1.53,16087,1.505,1.53,1.4857,1.53,16087,0.0,1.0
2025-08-20,1.484,1.51,1.48,1.5,44427,1.484,1.51,1.48,1.5,44427,0.0,1.0
2025-08-21,1.5098,1.51,1.47,1.47,33088,1.5098,1.51,1.47,1.47,33088,0.0,1.0
2025-08-22,1.53,1.54,1.5,1.505,23781,1.53,1.54,1.5,1.505,23781,0.0,1.0
2025-08-25,1.51,1.55,1.5,1.53,33930,1.51,1.55,1.5,1.53,33930,0.0,1.0
2025-08-26,1.5242,1.55,1.5101,1.5101,6472,1.5242,1.55,1.5101,1.5101,6472,0.0,1.0
2025-08-27,1.56,1.59,1.51,1.5335,56642,1.56,1.59,1.51,1.5335,56642,0.0,1.0
2025-08-28,1.829,1.88,1.58,1.58,1088279,1.829,1.88,1.58,1.58,1088279,0.0,1.0
2025-08-29,1.84,1.89,1.75,1.82,182026,1.84,1.89,1.75,1.82,182026,0.0,1.0
2025-09-02,1.73,1.86,1.68,1.86,105702,1.73,1.86,1.68,1.86,105702,0.0,1.0
2025-09-03,1.73,1.73,1.68,1.73,72257,1.73,1.73,1.68,1.73,72257,0.0,1.0
2025-09-04,1.63,1.7,1.56,1.7,60514,1.63,1.7,1.56,1.7,60514,0.0,1.0
2025-09-05,1.6,1.6773,1.59,1.65,36315,1.6,1.6773,1.59,1.65,36315,0.0,1.0
2025-09-08,1.61,1.62,1.592,1.6,23944,1.61,1.62,1.592,1.6,23944,0.0,1.0
2025-09-09,1.57,1.62,1.55,1.57,38416,1.57,1.62,1.55,1.57,38416,0.0,1.0
2025-09-10,1.57,1.63,1.55,1.55,14745,1.57,1.63,1.55,1.55,14745,0.0,1.0
2025-09-11,1.6,1.62,1.57,1.59,39357,1.6,1.62,1.57,1.59,39357,0.0,1.0
2025-09-12,1.54,1.61,1.5204,1.61,70548,1.54,1.61,1.5204,1.61,70548,0.0,1.0
2025-09-15,1.51,1.55,1.5,1.52,49851,1.51,1.55,1.5,1.52,49851,0.0,1.0
2025-09-16,1.48,1.515,1.47,1.51,45908,1.48,1.515,1.47,1.51,45908,0.0,1.0
2025-09-17,1.43,1.485,1.42,1.45,68914,1.43,1.485,1.42,1.45,68914,0.0,1.0
2025-09-18,1.45,1.4751,1.44,1.44,14529,1.45,1.4751,1.44,1.44,14529,0.0,1.0
2025-09-19,1.45,1.48,1.39,1.48,78996,1.45,1.48,1.39,1.48,78996,0.0,1.0
2025-09-22,1.48,1.48,1.4302,1.46,18330,1.48,1.48,1.4302,1.46,18330,0.0,1.0
2025-09-23,1.45,1.4999,1.45,1.48,25304,1.45,1.4999,1.45,1.48,25304,0.0,1.0
2025-09-24,1.45,1.47,1.41,1.45,38932,1.45,1.47,1.41,1.45,38932,0.0,1.0
2025-09-25,1.45,1.4875,1.42,1.45,48471,1.45,1.4875,1.42,1.45,48471,0.0,1.0
2025-09-26,1.43,1.4843,1.42,1.43,170733,1.43,1.4843,1.42,1.43,170733,0.0,1.0
2025-09-29,1.45,1.48,1.39,1.45,42152,1.45,1.48,1.39,1.45,42152,0.0,1.0
2025-09-30,1.45,1.46,1.395,1.46,43017,1.45,1.46,1.395,1.46,43017,0.0,1.0
2025-10-01,1.43,1.4671,1.348,1.3855,31479,1.43,1.4671,1.348,1.3855,31479,0.0,1.0
2025-10-02,1.43,1.46,1.43,1.46,9565,1.43,1.46,1.43,1.46,9565,0.0,1.0
2025-10-03,1.5,1.51,1.41,1.44,44933,1.5,1.51,1.41,1.44,44933,0.0,1.0
2025-10-06,1.53,1.56,1.19,1.48,544427,1.53,1.56,1.19,1.48,544427,0.0,1.0
2025-10-07,1.62,1.64,1.52,1.58,79882,1.62,1.64,1.52,1.58,79882,0.0,1.0
2025-10-08,1.66,1.71,1.6311,1.65,71134,1.66,1.71,1.6311,1.65,71134,0.0,1.0
2025-10-09,1.67,1.73,1.56,1.64,79261,1.67,1.73,1.56,1.64,79261,0.0,1.0
2025-10-10,1.62,1.72,1.59,1.72,56541,1.62,1.72,1.59,1.72,56541,0.0,1.0
2025-10-13,1.6,1.6466,1.555,1.62,39798,1.6,1.6466,1.555,1.62,39798,0.0,1.0
2025-10-14,1.61,1.62,1.5609,1.61,27327,1.61,1.62,1.5609,1.61,27327,0.0,1.0
2025-10-15,1.6,1.62,1.58,1.62,26877,1.6,1.62,1.58,1.62,26877,0.0,1.0
2025-10-16,1.58,1.62,1.55,1.59,30355,1.58,1.62,1.55,1.59,30355,0.0,1.0
2025-10-17,1.585,1.6,1.56,1.56,35087,1.585,1.6,1.56,1.56,35087,0.0,1.0
2025-10-20,1.62,1.72,1.5706,1.61,55873,1.62,1.72,1.5706,1.61,55873,0.0,1.0
2025-10-21,1.59,1.65,1.56,1.62,15304,1.59,1.65,1.56,1.62,15304,0.0,1.0
2025-10-22,1.6,1.635,1.56,1.62,14975,1.6,1.635,1.56,1.62,14975,0.0,1.0
2025-10-23,1.575,1.6299,1.57,1.6,16063,1.575,1.6299,1.57,1.6,16063,0.0,1.0
2025-10-24,1.57,1.6185,1.57,1.58,15152,1.57,1.6185,1.57,1.58,15152,0.0,1.0
2025-10-27,1.59,1.69,1.45,1.6,5014868,1.59,1.69,1.45,1.6,5014868,0.0,1.0
2025-10-28,1.65,1.7,1.57,1.58,298373,1.65,1.7,1.57,1.58,298373,0.0,1.0
2025-10-29,1.56,1.69,1.49,1.6,111772,1.56,1.69,1.49,1.6,111772,0.0,1.0
2025-10-30,1.51,1.5696,1.495,1.55,35977,1.51,1.5696,1.495,1.55,35977,0.0,1.0
2025-10-31,1.54,1.54,1.4663,1.478,55987,1.54,1.54,1.4663,1.478,55987,0.0,1.0
2025-11-03,1.5,1.55,1.465,1.55,19091,1.5,1.55,1.465,1.55,19091,0.0,1.0
2025-11-04,1.46,1.5084,1.4414,1.46,15658,1.46,1.5084,1.4414,1.46,15658,0.0,1.0
2025-11-05,1.46,1.49,1.445,1.48,23785,1.46,1.49,1.445,1.48,23785,0.0,1.0
2025-11-06,1.4,1.465,1.4,1.45,35058,1.4,1.465,1.4,1.45,35058,0.0,1.0
2025-11-07,1.37,1.4273,1.32,1.39,21570,1.37,1.4273,1.32,1.39,21570,0.0,1.0
2025-11-10,1.38,1.43,1.35,1.41,22019,1.38,1.43,1.35,1.41,22019,0.0,1.0
2025-11-11,1.41,1.45,1.32,1.32,34870,1.41,1.45,1.32,1.32,34870,0.0,1.0
2025-11-12,1.38,1.44,1.36,1.42,39488,1.38,1.44,1.36,1.42,39488,0.0,1.0
2025-11-13,1.25,1.35,1.24,1.35,42508,1.25,1.35,1.24,1.35,42508,0.0,1.0
2025-11-14,1.33,1.33,1.27,1.27,32688,1.33,1.33,1.27,1.27,32688,0.0,1.0
2025-11-17,1.24,1.37,1.1001,1.37,345679,1.24,1.37,1.1001,1.37,345679,0.0,1.0
2025-11-18,1.24,1.26,1.2002,1.21,14058,1.24,1.26,1.2002,1.21,14058,0.0,1.0
2025-11-19,1.43,1.4496,1.1932,1.22,334923,1.43,1.4496,1.1932,1.22,334923,0.0,1.0
2025-11-20,1.11,1.41,1.09,1.41,397627,1.11,1.41,1.09,1.41,397627,0.0,1.0
2025-11-21,1.098,1.1099,1.04,1.1,60097,1.098,1.1099,1.04,1.1,60097,0.0,1.0
2025-11-24,1.05,1.08,1.0,1.08,55126,1.05,1.08,1.0,1.08,55126,0.0,1.0
2025-11-25,1.11,1.1115,1.04,1.06,14558,1.11,1.1115,1.04,1.06,14558,0.0,1.0
2025-11-26,1.1,1.11,1.045,1.08,29717,1.1,1.11,1.045,1.08,29717,0.0,1.0