date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-12-11,9.5,10.48,9.36,10.0,10385100,58.0814621118905,64.0730234665908,57.2255247755048,61.1383811704111,1698622.01144214,0.0,1.0
2009-12-14,9.31,9.87,9.28,9.59,1428500,56.9198328696527,60.3435822151957,56.7364177261415,58.6317075424242,233650.281975628,0.0,1.0
2009-12-15,8.8,9.45,8.51,9.45,1279100,53.8017754299617,57.7757702060385,52.0287623760198,57.7757702060385,209213.913668202,0.0,1.0
2009-12-16,9.03,9.3,8.8,8.83,823200,55.2079581968812,56.8586944884823,53.8017754299617,53.985190573473,134645.370754174,0.0,1.0
2009-12-17,8.82,9.0,8.8,9.0,198000,53.9240521923026,55.02454305337,53.8017754299617,55.02454305337,32385.54835924,0.0,1.0
2009-12-18,8.66,9.0,8.66,8.82,333700,52.945838093576,55.02454305337,52.945838093576,53.9240521923026,54581.0984216081,0.0,1.0
2009-12-21,8.55,9.4,8.3,8.66,439100,52.2733159007015,57.4700783001864,50.7448563714412,52.945838093576,71820.6782047591,0.0,1.0
2009-12-22,8.51,8.66,8.37,8.55,214800,52.0287623760198,52.945838093576,51.1728250396341,52.2733159007015,35133.4130685089,0.0,1.0
2009-12-23,8.51,8.52,8.31,8.51,226900,52.0287623760198,52.0899007571902,50.8059947526116,52.0287623760198,37112.5299126847,0.0,1.0
2009-12-24,8.6,8.69,8.5,8.51,114800,52.5790078065535,53.1292532370872,51.9676239948494,52.0287623760198,18777.0755133372,0.0,1.0
2009-12-28,8.54,8.75,8.5,8.75,155500,52.212177519531,53.4960835241097,51.9676239948494,53.4960835241097,25434.1048982921,0.0,1.0
2009-12-29,8.56,8.65,8.5,8.59,106700,52.3344542818719,52.8846997124056,51.9676239948494,52.5178694253831,17452.2121713682,0.0,1.0
2009-12-30,8.65,8.69,8.5,8.52,39700,52.8846997124056,53.1292532370872,51.9676239948494,52.0899007571902,6493.46600940318,0.0,1.0
2009-12-31,8.64,8.8,8.55,8.64,233100,52.8235613312352,53.8017754299617,52.2733159007015,52.8235613312352,38126.6228411053,0.0,1.0
2010-01-04,8.76,8.89,8.6,8.74,113700,53.5572219052801,54.3520208604954,52.5790078065535,53.4349451429393,18597.1558002303,0.0,1.0
2010-01-05,9.42,9.43,8.76,8.88,260900,57.5923550625272,57.6534934436976,53.5572219052801,54.290882479325,42673.6846814431,0.0,1.0
2010-01-06,9.41,9.75,9.27,9.56,297900,57.5312166813568,59.6099216411508,56.6752793449711,58.448292398913,48725.5295768567,0.0,1.0
2010-01-07,9.87,9.95,9.32,9.4,332600,60.3435822151957,60.832689264559,56.9809712508231,57.4700783001864,54401.1787085013,0.0,1.0
2010-01-08,9.9,10.13,9.7,9.89,457100,60.526997358707,61.9331801256264,59.3042297352987,60.4658589775365,74764.81896469,0.0,1.0
2010-01-11,9.68,10.15,9.5,10.0,139700,59.1819529729579,62.0554568879672,58.0814621118905,61.1383811704111,22849.8035645749,0.0,1.0
2010-01-12,9.61,9.7,9.5,9.68,265100,58.753984304765,59.3042297352987,58.0814621118905,59.1819529729579,43360.6508587603,0.0,1.0
2010-01-13,9.56,9.71,9.45,9.56,105600,58.448292398913,59.3653681164691,57.7757702060385,58.448292398913,17272.2924582614,0.0,1.0
2010-01-14,9.56,9.9,9.56,9.6,98300,58.448292398913,60.526997358707,58.448292398913,58.6928459235946,16078.2798167338,0.0,1.0
2010-01-15,9.82,9.84,9.45,9.6,243800,60.0378903093437,60.1601670716845,57.7757702060385,58.6928459235946,39876.7509595087,0.0,1.0
2010-01-19,10.37,10.41,9.71,9.95,197900,63.4005012737163,63.6450547983979,59.3653681164691,60.832689264559,32369.1920216849,0.0,1.0
2010-01-20,10.42,10.7,9.84,9.84,899200,63.7061931795683,65.4180678523398,60.1601670716845,60.1601670716845,147076.187296104,0.0,1.0
2010-01-21,10.26,10.7,10.0,10.54,621100,62.7279790808418,65.4180678523398,61.1383811704111,64.4398537536133,101589.212555172,0.0,1.0
2010-01-22,10.13,10.39,10.0,10.39,425300,61.9331801256264,63.5227780360571,61.1383811704111,63.5227780360571,69563.5036221455,0.0,1.0
2010-01-25,10.1,10.44,9.81,10.06,111100,61.7497649821152,63.8284699419091,59.9767519281733,61.5052114574335,18171.8910237958,0.0,1.0
2010-01-26,9.95,10.23,9.83,9.96,159600,60.832689264559,62.5445639373305,60.0990286905141,60.8938276457294,26104.7147380541,0.0,1.0
2010-01-27,9.95,9.99,9.56,9.85,204900,60.832689264559,61.0772427892407,58.448292398913,60.2213054528549,33514.1356505469,0.0,1.0
2010-01-28,9.85,10.01,9.84,9.9,165200,60.2213054528549,61.1995195515815,60.1601670716845,60.526997358707,27020.6696411437,0.0,1.0
2010-01-29,9.91,9.96,9.65,9.81,200200,60.5881357398774,60.8938276457294,58.9985378294467,59.9767519281733,32745.3877854538,0.0,1.0
2010-02-01,9.7,9.9,9.52,9.9,151900,59.3042297352987,60.526997358707,58.2037388742313,60.526997358707,24845.2767463059,0.0,1.0
2010-02-02,9.56,9.67,9.4,9.67,101400,58.448292398913,59.1208145917875,57.4700783001864,59.1208145917875,16585.3262809442,0.0,1.0
2010-02-03,9.49,9.65,9.41,9.54,29300,58.0203237307201,58.9985378294467,57.5312166813568,58.3260156365722,4792.40690366532,0.0,1.0
2010-02-04,9.14,9.62,9.09,9.4,107900,55.8804803897557,58.8151226859354,55.5747884839037,57.4700783001864,17648.4882220303,0.0,1.0
2010-02-05,8.47,9.02,8.27,9.02,120400,51.7842088513382,55.1468198157108,50.5614412279299,55.1468198157108,19693.0304164268,0.0,1.0
2010-02-08,8.4,8.66,8.3,8.6,91500,51.3562401831453,52.945838093576,50.7448563714412,52.5790078065535,14966.0488629822,0.0,1.0
2010-02-09,8.33,8.44,8.16,8.41,170600,50.9282715149524,51.6007937078269,49.8889190350554,51.4173785643157,27903.911869123,0.0,1.0
2010-02-10,8.4,8.6,8.3,8.3,74200,51.3562401831453,52.5790078065535,50.7448563714412,50.7448563714412,12136.4024659374,0.0,1.0
2010-02-11,8.41,8.81,8.25,8.74,93300,51.4173785643157,53.8629138111322,50.4391644655891,53.4349451429393,15260.4629389752,0.0,1.0
2010-02-12,8.91,9.02,8.32,8.37,55000,54.4742976228363,55.1468198157108,50.867133133782,51.1728250396341,8995.98565534446,0.0,1.0
2010-02-16,8.7,8.89,8.51,8.89,54300,53.1903916182576,54.3520208604954,52.0287623760198,54.3520208604954,8881.49129245827,0.0,1.0
2010-02-17,8.5,8.96,8.5,8.73,250300,51.9676239948494,54.7799895286883,51.9676239948494,53.3738067617689,40939.9129005949,0.0,1.0
2010-02-18,8.6,8.84,8.51,8.59,92700,52.5790078065535,54.0463289546434,52.0287623760198,52.5178694253831,15162.3249136442,0.0,1.0
2010-02-19,8.51,8.62,8.38,8.51,77800,52.0287623760198,52.7012845688943,51.2339634208045,52.0287623760198,12725.2306179236,0.0,1.0
2010-02-22,8.52,8.7,8.5,8.53,25900,52.0899007571902,53.1903916182576,51.9676239948494,52.1510391383606,4236.29142678949,0.0,1.0
2010-02-23,8.57,8.61,8.5,8.52,19400,52.3955926630423,52.6401461877239,51.9676239948494,52.0899007571902,3173.12948570332,0.0,1.0
2010-02-24,8.57,8.6,8.5,8.58,17800,52.3955926630423,52.5790078065535,51.9676239948494,52.4567310442127,2911.42808482057,0.0,1.0
2010-02-25,8.58,8.6,8.5,8.5,3400,52.4567310442127,52.5790078065535,51.9676239948494,51.9676239948494,556.115476875839,0.0,1.0
2010-02-26,8.56,8.6,8.5,8.6,19300,52.3344542818719,52.5790078065535,51.9676239948494,52.5790078065535,3156.77314814815,0.0,1.0
2010-03-01,9.29,9.29,8.63,8.63,79000,56.7975561073119,56.7975561073119,52.7624229500648,52.7624229500648,12921.5066685857,0.0,1.0
2010-03-02,9.3,9.41,8.96,9.4,165800,56.8586944884823,57.5312166813568,54.7799895286883,57.4700783001864,27118.8076664748,0.0,1.0
2010-03-03,9.3,9.3,9.2,9.3,33900,56.8586944884823,56.8586944884823,56.2473106767782,56.8586944884823,5544.79843120322,0.0,1.0
2010-03-04,9.06,9.22,8.86,9.2,48300,55.3913733403924,56.369587439119,54.1686057169842,56.2473106767782,7900.11103914796,0.0,1.0
2010-03-05,8.96,9.12,8.9,9.06,48200,54.7799895286883,55.7582036274149,54.4131592416659,55.3913733403924,7883.75470159279,0.0,1.0
2010-03-08,8.98,9.0,8.82,8.91,38500,54.9022662910291,55.02454305337,53.9240521923026,54.4742976228363,6297.18995874113,0.0,1.0
2010-03-09,8.9,9.0,8.9,8.95,18500,54.4131592416659,55.02454305337,54.4131592416659,54.7188511475179,3025.92244770677,0.0,1.0
2010-03-10,8.8,9.0,8.77,8.82,19300,53.8017754299617,55.02454305337,53.6183602864505,53.9240521923026,3156.77314814815,0.0,1.0
2010-03-11,8.8,8.91,8.63,8.86,19100,53.8017754299617,54.4742976228363,52.7624229500648,54.1686057169842,3124.06047303781,0.0,1.0
2010-03-12,8.58,8.93,8.56,8.82,118700,52.4567310442127,54.5965743851771,52.3344542818719,53.9240521923026,19414.9726779889,0.0,1.0
2010-03-15,8.6,8.89,8.5,8.58,49500,52.5790078065535,54.3520208604954,51.9676239948494,52.4567310442127,8096.38708981002,0.0,1.0
2010-03-16,8.38,8.66,8.28,8.6,117100,51.2339634208045,52.945838093576,50.6225796091004,52.5790078065535,19153.2712771061,0.0,1.0
2010-03-17,8.72,8.79,8.49,8.53,73300,53.3126683805985,53.7406370487913,51.906485613679,52.1510391383606,11989.1954279409,0.0,1.0
2010-03-18,8.7,9.05,8.62,8.62,74200,53.1903916182576,55.330234959222,52.7012845688943,52.7012845688943,12136.4024659374,0.0,1.0
2010-03-19,8.49,8.8,8.46,8.49,59300,51.906485613679,53.8017754299617,51.7230704701678,51.906485613679,9699.30817021685,0.0,1.0
2010-03-22,7.82,8.4,7.81,8.31,105000,47.8102140752615,51.3562401831453,47.749075694091,50.8059947526116,17174.1544329303,0.0,1.0
2010-03-23,7.1,7.96,6.85,7.96,1917200,43.4082506309919,48.6661514116472,41.8797911017316,48.6661514116472,313583.703607753,0.0,1.0
2010-03-24,7.15,7.35,7.12,7.25,410700,43.7139425368439,44.9367101602521,43.5305273933327,44.325326348548,67175.4783390904,0.0,1.0
2010-03-25,6.99,7.18,6.8,7.15,365500,42.7357284381173,43.8973576803551,41.5740991958795,43.7139425368439,59782.4137641528,0.0,1.0
2010-03-26,6.98,7.23,6.95,7.23,216200,42.6745900569469,44.2030495862072,42.4911749134357,44.2030495862072,35362.4017942814,0.0,1.0
2010-03-29,7.05,7.17,6.94,7.0,314100,43.1025587251398,43.8362192991847,42.4300365322653,42.7968668192878,51375.2562607945,0.0,1.0
2010-03-30,6.95,7.02,6.86,6.87,522800,42.4911749134357,42.9191435816286,41.940929482902,42.0020678640724,85510.9327384379,0.0,1.0
2010-03-31,6.81,7.03,6.72,6.93,114800,41.6352375770499,42.980281962799,41.0849921465162,42.3688981510949,18777.0755133372,0.0,1.0
2010-04-01,6.77,6.85,6.72,6.85,38500,41.3906840523683,41.8797911017316,41.0849921465162,41.8797911017316,6297.18995874112,0.0,1.0
2010-04-05,6.78,6.82,6.74,6.76,53500,41.4518224335387,41.6963759582204,41.2072689088571,41.3295456711979,8750.64059201689,0.0,1.0
2010-04-06,6.76,6.87,6.76,6.82,43300,41.3295456711979,42.0020678640724,41.3295456711979,41.6963759582204,7082.29416138936,0.0,1.0
2010-04-07,6.8,6.84,6.75,6.78,91600,41.5740991958795,41.8186527205612,41.2684072900275,41.4518224335387,14982.4052005373,0.0,1.0
2010-04-08,6.88,6.89,6.8,6.85,43600,42.0632062452428,42.1243446264132,41.5740991958795,41.8797911017316,7131.36317405489,0.0,1.0
2010-04-09,6.99,7.1,6.88,6.88,94400,42.7357284381173,43.4082506309919,42.0632062452428,42.0632062452428,15440.3826520821,0.0,1.0
2010-04-12,7.12,7.13,7.03,7.03,61700,43.5305273933327,43.5916657745031,42.980281962799,42.980281962799,10091.860271541,0.0,1.0
2010-04-13,7.11,7.13,7.06,7.07,25000,43.4693890121623,43.5916657745031,43.1636971063102,43.2248354874806,4089.08438879293,0.0,1.0
2010-04-14,7.05,7.14,7.05,7.08,104000,43.1025587251398,43.6528041556735,43.1025587251398,43.285973868651,17010.5910573786,0.0,1.0
2010-04-15,7.23,7.27,7.06,7.11,150300,44.2030495862072,44.4476031108888,43.1636971063102,43.4693890121623,24583.5753454231,0.0,1.0
2010-04-16,7.12,7.23,7.02,7.2,36300,43.5305273933327,44.2030495862072,42.9191435816286,44.019634442696,5937.35053252734,0.0,1.0
2010-04-19,7.15,7.22,7.06,7.15,44500,43.7139425368439,44.1419112050368,43.1636971063102,43.7139425368439,7278.57021205143,0.0,1.0
2010-04-20,7.12,7.13,6.95,6.98,76700,43.5305273933327,43.5916657745031,42.4911749134357,42.6745900569469,12545.3109048167,0.0,1.0
2010-04-21,7.04,7.18,7.02,7.18,22800,43.0414203439694,43.8973576803551,42.9191435816286,43.8973576803551,3729.24496257916,0.0,1.0
2010-04-22,7.07,7.08,7.0,7.0,44500,43.2248354874806,43.285973868651,42.7968668192878,42.7968668192878,7278.57021205143,0.0,1.0
2010-04-23,7.08,7.11,7.03,7.04,51600,43.285973868651,43.4693890121623,42.980281962799,43.0414203439694,8439.87017846863,0.0,1.0
2010-04-26,7.16,7.16,7.05,7.1,20600,43.7750809180143,43.7750809180143,43.1025587251398,43.4082506309919,3369.40553636538,0.0,1.0
2010-04-27,7.37,7.44,7.2,7.2,184100,45.058986922593,45.4869555907858,44.019634442696,44.019634442696,30112.0174390712,0.0,1.0
2010-04-28,7.43,7.45,7.3,7.32,45700,45.4258172096154,45.5480939719562,44.6310182544001,44.7532950167409,7474.84626271349,0.0,1.0
2010-04-29,7.43,7.5,7.33,7.47,45700,45.4258172096154,45.8537858778083,44.8144333979113,45.6703707342971,7474.84626271349,0.0,1.0
2010-04-30,7.26,7.43,7.13,7.43,23500,44.3864647297184,45.4258172096154,43.5916657745031,45.4258172096154,3843.73932546536,0.0,1.0
2010-05-03,7.26,7.39,7.15,7.25,72700,44.3864647297184,45.1812636849338,43.7139425368439,44.325326348548,11891.0574026099,0.0,1.0
2010-05-04,7.07,7.22,7.0,7.19,109600,43.2248354874806,44.1419112050368,42.7968668192878,43.9584960615256,17926.5459604683,0.0,1.0
2010-05-05,7.11,7.15,7.0,7.13,83600,43.4693890121623,43.7139425368439,42.7968668192878,43.5916657745031,13673.8981961236,0.0,1.0
2010-05-06,7.05,7.11,6.64,7.07,186100,43.1025587251398,43.4693890121623,40.5958850971529,43.2248354874806,30439.1441901746,0.0,1.0
2010-05-07,6.98,7.11,6.9,7.02,44800,42.6745900569469,43.4693890121623,42.1854830075836,42.9191435816286,7327.63922471695,0.0,1.0
2010-05-10,6.89,7.25,6.89,7.14,61700,42.1243446264132,44.325326348548,42.1243446264132,43.6528041556735,10091.860271541,0.0,1.0
2010-05-11,6.75,6.94,6.72,6.88,47300,41.2684072900275,42.4300365322653,41.0849921465162,42.0632062452428,7736.54766359623,0.0,1.0
2010-05-12,6.65,6.87,6.62,6.87,39800,40.6570234783234,42.0020678640724,40.4736083348121,42.0020678640724,6509.82234695835,0.0,1.0
2010-05-13,6.71,6.77,6.65,6.69,7200,41.0238537653458,41.3906840523683,40.6570234783234,40.901577003005,1177.65630397237,0.0,1.0
2010-05-14,6.62,6.73,6.61,6.71,19600,40.4736083348121,41.1461305276867,40.4124699536417,41.0238537653458,3205.84216081367,0.0,1.0
2010-05-17,6.61,6.71,6.5,6.56,20200,40.4124699536417,41.0238537653458,39.7399477607672,40.1067780477897,3303.9801861447,0.0,1.0
2010-05-18,6.6,6.63,6.57,6.61,9100,40.3513315724713,40.5347467159825,40.1679164289601,40.4124699536417,1488.42671752063,0.0,1.0
2010-05-19,6.53,6.84,6.51,6.84,22300,39.9233629042784,41.8186527205612,39.8010861419376,41.8186527205612,3647.4632748033,0.0,1.0
2010-05-20,6.28,6.52,6.1,6.5,42300,38.3949033750182,39.862224523108,37.2944125139507,39.7399477607672,6918.73078583764,0.0,1.0
2010-05-21,6.23,6.4,5.98,6.17,47200,38.0892114691661,39.1285639490631,36.5607519399058,37.7223811821436,7720.19132604107,0.0,1.0
2010-05-24,6.1,6.23,5.76,6.23,39900,37.2944125139507,38.0892114691661,35.2157075541568,38.0892114691661,6526.17868451354,0.0,1.0
2010-05-25,6.03,6.1,5.95,6.09,28400,36.8664438457579,37.2944125139507,36.3773367963946,37.2332741327803,4645.19986566877,0.0,1.0
2010-05-26,6.11,6.33,6.09,6.25,25000,37.3555508951212,38.7005952808702,37.2332741327803,38.2114882315069,4089.08438879293,0.0,1.0
2010-05-27,6.39,6.48,6.22,6.25,82800,39.0674255678927,39.6176709984264,38.0280730879957,38.2114882315069,13543.0474956822,0.0,1.0
2010-05-28,6.39,6.54,6.22,6.54,31300,39.0674255678927,39.9845012854488,38.0280730879957,39.9845012854488,5119.53365476875,0.0,1.0
2010-06-01,6.33,6.41,6.25,6.32,22000,38.7005952808702,39.1897023302335,38.2114882315069,38.6394568996998,3598.39426213779,0.0,1.0
2010-06-02,6.31,6.39,6.31,6.33,16300,38.5783185185294,39.0674255678927,38.5783185185294,38.7005952808702,2666.08302149299,0.0,1.0
2010-06-03,6.26,6.41,6.1,6.41,66100,38.2726266126773,39.1897023302335,37.2944125139507,39.1897023302335,10811.5391239685,0.0,1.0
2010-06-04,6.25,6.34,6.06,6.23,34000,38.2114882315069,38.7617336620406,37.0498589892691,38.0892114691661,5561.1547687584,0.0,1.0
2010-06-07,6.12,6.25,5.71,6.24,63000,37.4166892762916,38.2114882315069,34.9100156483047,38.1503498503365,10304.4926597582,0.0,1.0
2010-06-08,6.19,6.28,6.04,6.24,30300,37.8446579444845,38.3949033750182,36.9275822269283,38.1503498503365,4955.97027921703,0.0,1.0
2010-06-09,6.08,6.23,6.03,6.23,9900,37.1721357516099,38.0892114691661,36.8664438457579,38.0892114691661,1619.277417962,0.0,1.0
2010-06-10,6.04,6.15,5.96,6.12,38100,36.9275822269283,37.6001044198028,36.438475177565,37.4166892762916,6231.76460852043,0.0,1.0
2010-06-11,5.9,6.0,5.75,6.0,22400,36.0716448905425,36.6830287022466,35.1545691729864,36.6830287022466,3663.81961235848,0.0,1.0
2010-06-14,5.98,6.12,5.87,6.07,40200,36.5607519399058,37.4166892762916,35.8882297470313,37.1109973704395,6575.24769717905,0.0,1.0
2010-06-15,6.03,6.16,5.74,5.9,87900,36.8664438457579,37.6612428009732,35.093430791816,36.0716448905425,14377.220710996,0.0,1.0
2010-06-16,6.0,6.04,5.9,6.04,29100,36.6830287022466,36.9275822269283,36.0716448905425,36.9275822269283,4759.69422855498,0.0,1.0
2010-06-17,6.0,6.12,6.0,6.12,3100,36.6830287022466,37.4166892762916,36.6830287022466,37.4166892762916,507.046464210325,0.0,1.0
2010-06-18,5.96,6.24,5.96,6.09,5000,36.438475177565,38.1503498503365,36.438475177565,37.2332741327803,817.816877758587,0.0,1.0
2010-06-21,5.96,6.29,5.91,6.17,81800,36.438475177565,38.4560417561886,36.1327832717129,37.7223811821436,13379.4841201305,0.0,1.0
2010-06-22,5.91,6.15,5.91,6.03,53700,36.1327832717129,37.6001044198028,36.1327832717129,36.8664438457579,8783.35326712724,0.0,1.0
2010-06-23,5.91,5.97,5.8,5.93,59300,36.1327832717129,36.4996135587354,35.4602610788384,36.2550600340538,9699.30817021686,0.0,1.0
2010-06-24,5.74,5.95,5.74,5.95,29000,35.093430791816,36.3773367963946,35.093430791816,36.3773367963946,4743.3378909998,0.0,1.0
2010-06-25,5.67,5.76,5.54,5.76,19000,34.6654621236231,35.2157075541568,33.8706631684077,35.2157075541568,3107.70413548263,0.0,1.0
2010-06-28,5.6,5.82,5.55,5.77,17800,34.2374934554302,35.5825378411792,33.9318015495781,35.2768459353272,2911.42808482057,0.0,1.0
2010-06-29,5.5,5.6,5.41,5.53,81500,33.6261096437261,34.2374934554302,33.0758642131924,33.8095247872373,13330.415107465,0.0,1.0
2010-06-30,5.96,6.14,5.36,5.42,175400,36.438475177565,37.5389660386324,32.7701723073403,33.1370025943628,28689.0160717712,0.0,1.0
2010-07-01,6.33,6.71,6.0,6.03,171500,38.7005952808702,41.0238537653458,36.6830287022466,36.8664438457579,28051.1189071196,0.0,1.0
2010-07-02,5.95,6.43,5.91,6.41,60900,36.3773367963946,39.3119790925743,36.1327832717129,39.1897023302335,9961.00957109959,0.0,1.0
2010-07-06,5.92,6.1,5.92,6.02,39300,36.1939216528834,37.2944125139507,36.1939216528834,36.8053054645875,6428.04065918249,0.0,1.0
2010-07-07,6.08,6.16,5.73,6.0,33300,37.1721357516099,37.6612428009732,35.0322924106455,36.6830287022466,5446.6604058722,0.0,1.0
2010-07-08,6.08,6.11,5.75,6.0,50000,37.1721357516099,37.3555508951212,35.1545691729864,36.6830287022466,8178.16877758588,0.0,1.0
2010-07-09,5.8,6.08,5.75,6.0,53200,35.4602610788384,37.1721357516099,35.1545691729864,36.6830287022466,8701.57157935138,0.0,1.0
2010-07-12,5.9,6.07,5.69,5.87,86100,36.0716448905425,37.1109973704395,34.7877388859639,35.8882297470313,14082.8066350029,0.0,1.0
2010-07-13,5.77,5.98,5.77,5.92,58100,35.2768459353272,36.5607519399058,35.2768459353272,36.1939216528834,9503.03211955478,0.0,1.0
2010-07-14,5.84,5.99,5.75,5.84,53000,35.7048146035201,36.6218903210762,35.1545691729864,35.7048146035201,8668.85890424102,0.0,1.0
2010-07-15,5.65,5.95,5.52,5.84,146200,34.5431853612823,36.3773367963946,33.7483864060669,35.7048146035201,23912.9655056611,0.0,1.0
2010-07-16,5.6,5.74,5.48,5.48,132100,34.2374934554302,35.093430791816,33.5038328813853,33.5038328813853,21606.7219103819,0.0,1.0
2010-07-19,5.48,5.69,5.48,5.62,77600,33.5038328813853,34.7877388859639,33.5038328813853,34.359770217771,12692.5179428133,0.0,1.0
2010-07-20,5.5,5.67,5.48,5.49,94000,33.6261096437261,34.6654621236231,33.5038328813853,33.5649712625557,15374.9573018614,0.0,1.0
2010-07-21,5.5,5.64,5.49,5.5,470700,33.6261096437261,34.4820469801118,33.5649712625557,33.6261096437261,76989.2808721934,0.0,1.0
2010-07-22,5.5,5.66,5.5,5.57,87500,33.6261096437261,34.6043237424527,33.6261096437261,34.054078311919,14311.7953607753,0.0,1.0
2010-07-23,5.51,5.6,5.5,5.5,89000,33.6872480248965,34.2374934554302,33.6261096437261,33.6261096437261,14557.1404241029,0.0,1.0
2010-07-26,5.56,5.65,5.51,5.52,104500,33.9929399307485,34.5431853612823,33.6872480248965,33.7483864060669,17092.3727451545,0.0,1.0
2010-07-27,5.55,5.64,5.55,5.64,87200,33.9318015495781,34.4820469801118,33.9318015495781,34.4820469801118,14262.7263481098,0.0,1.0
2010-07-28,5.64,5.77,5.57,5.59,155300,34.4820469801118,35.2768459353272,34.054078311919,34.1763550742598,25401.3922231818,0.0,1.0
2010-07-29,5.74,5.93,5.68,5.68,146800,35.093430791816,36.2550600340538,34.7266005047935,34.7266005047935,24011.1035309921,0.0,1.0
2010-07-30,5.72,5.85,5.65,5.73,71400,34.9711540294751,35.7659529846905,34.5431853612823,35.0322924106455,11678.4250143926,0.0,1.0
2010-08-02,5.73,5.89,5.73,5.76,63000,35.0322924106455,36.0105065093721,35.0322924106455,35.2157075541568,10304.4926597582,0.0,1.0
2010-08-03,5.8,5.87,5.7,5.81,117500,35.4602610788384,35.8882297470313,34.8488772671343,35.5213994600088,19218.6966273268,0.0,1.0
2010-08-04,5.9,5.96,5.82,5.88,65200,36.0716448905425,36.438475177565,35.5825378411792,35.9493681282017,10664.332085972,0.0,1.0
2010-08-05,6.0,6.0,5.72,5.9,88300,36.6830287022466,36.6830287022466,34.9711540294751,36.0716448905425,14442.6460612167,0.0,1.0
2010-08-06,6.0,6.1,6.0,6.04,94400,36.6830287022466,37.2944125139507,36.6830287022466,36.9275822269283,15440.3826520821,0.0,1.0
2010-08-09,6.09,6.13,6.03,6.07,64400,37.2332741327803,37.477827657462,36.8664438457579,37.1109973704395,10533.4813855306,0.0,1.0
2010-08-10,6.24,6.3,6.14,6.14,46600,38.1503498503365,38.517180137359,37.5389660386324,37.5389660386324,7622.05330071004,0.0,1.0
2010-08-11,6.26,6.28,6.16,6.17,36300,38.2726266126773,38.3949033750182,37.6612428009732,37.7223811821436,5937.35053252735,0.0,1.0
2010-08-12,6.21,6.27,6.08,6.08,35900,37.9669347068253,38.3337649938477,37.1721357516099,37.1721357516099,5871.92518230666,0.0,1.0
2010-08-13,6.2,6.22,6.2,6.21,36000,37.9057963256549,38.0280730879957,37.9057963256549,37.9669347068253,5888.28151986183,0.0,1.0
2010-08-16,6.05,6.24,5.88,6.2,59100,36.9887206080987,38.1503498503365,35.9493681282017,37.9057963256549,9666.5954951065,0.0,1.0
2010-08-17,6.06,6.24,6.02,6.02,98600,37.0498589892691,38.1503498503365,36.8053054645875,36.8053054645875,16127.3488293994,0.0,1.0
2010-08-18,6.18,6.25,6.14,6.14,112900,37.783519563314,38.2114882315069,37.5389660386324,37.5389660386324,18466.3050997889,0.0,1.0
2010-08-19,6.37,6.59,6.18,6.24,291500,38.9451488055519,40.2901931913009,37.783519563314,38.1503498503365,47678.7239733256,0.0,1.0
2010-08-20,6.71,7.0,6.49,6.5,238700,41.0238537653458,42.7968668192878,39.6788093795968,39.7399477607672,39042.577744195,0.0,1.0
2010-08-23,6.49,7.07,6.41,6.9,197600,39.6788093795968,43.2248354874806,39.1897023302335,42.1854830075836,32320.1230090194,0.0,1.0
2010-08-24,6.25,6.55,6.24,6.34,81300,38.2114882315069,40.0456396666192,38.1503498503365,38.7617336620406,13297.7024323546,0.0,1.0
2010-08-25,6.84,6.86,6.24,6.24,19600,41.8186527205612,41.940929482902,38.1503498503365,38.1503498503365,3205.84216081366,0.0,1.0
2010-08-26,6.71,6.86,6.71,6.86,43800,41.0238537653458,41.940929482902,41.0238537653458,41.940929482902,7164.07584916523,0.0,1.0
2010-08-27,6.57,6.76,6.55,6.76,37600,40.1679164289601,41.3295456711979,40.0456396666192,41.3295456711979,6149.98292074457,0.0,1.0
2010-08-30,6.56,6.59,6.46,6.54,35700,40.1067780477897,40.2901931913009,39.4953942360856,39.9845012854488,5839.21250719631,0.0,1.0
2010-08-31,6.61,6.74,6.61,6.62,24700,40.4124699536417,41.2072689088571,40.4124699536417,40.4736083348121,4040.01537612742,0.0,1.0
2010-09-01,6.63,6.76,6.61,6.61,44600,40.5347467159825,41.3295456711979,40.4124699536417,40.4124699536417,7294.92654960661,0.0,1.0
2010-09-02,6.74,6.76,6.57,6.58,43300,41.2072689088571,41.3295456711979,40.1679164289601,40.2290548101305,7082.29416138936,0.0,1.0
2010-09-03,6.66,6.91,6.56,6.91,39100,40.7181618594938,42.2466213887541,40.1067780477897,42.2466213887541,6395.32798407215,0.0,1.0
2010-09-07,6.41,6.6,6.41,6.57,79400,39.1897023302335,40.3513315724713,39.1897023302335,40.1679164289601,12986.9320188064,0.0,1.0
2010-09-08,6.4,6.66,6.35,6.59,37300,39.1285639490631,40.7181618594938,38.822872043211,40.2901931913009,6100.91390807906,0.0,1.0
2010-09-09,6.64,6.69,6.4,6.4,17700,40.5958850971529,40.901577003005,39.1285639490631,39.1285639490631,2895.0717472654,0.0,1.0
2010-09-10,6.86,6.89,6.55,6.55,34100,41.940929482902,42.1243446264132,40.0456396666192,40.0456396666192,5577.51110631357,0.0,1.0
2010-09-13,6.91,6.97,6.75,6.94,90600,42.2466213887541,42.6134516757765,41.2684072900275,42.4300365322653,14818.8418249856,0.0,1.0
2010-09-14,6.91,6.92,6.9,6.9,17700,42.2466213887541,42.3077597699245,42.1854830075836,42.1854830075836,2895.0717472654,0.0,1.0
2010-09-15,6.94,6.99,6.9,6.9,62300,42.4300365322653,42.7357284381173,42.1854830075836,42.1854830075836,10189.998296872,0.0,1.0
2010-09-16,7.39,7.45,6.92,6.95,174700,45.1812636849338,45.5480939719562,42.3077597699245,42.4911749134357,28574.521708885,0.0,1.0
2010-09-17,7.41,7.5,7.29,7.29,50600,45.3035404472746,45.8537858778083,44.5698798732297,44.5698798732297,8276.30680291691,0.0,1.0
2010-09-20,7.25,7.42,7.22,7.38,79400,44.325326348548,45.364678828445,44.1419112050368,45.1201253037634,12986.9320188064,0.0,1.0
2010-09-21,6.83,7.19,6.83,7.19,57900,41.7575143393908,43.9584960615256,41.7575143393908,43.9584960615256,9470.31944444443,0.0,1.0
2010-09-22,6.69,7.09,6.61,6.9,87700,40.901577003005,43.3471122498214,40.4124699536417,42.1854830075836,14344.5080358856,0.0,1.0
2010-09-23,6.88,6.9,6.6,6.63,30000,42.0632062452428,42.1854830075836,40.3513315724713,40.5347467159825,4906.90126655153,0.0,1.0
2010-09-24,7.0,7.04,6.9,6.97,35500,42.7968668192878,43.0414203439694,42.1854830075836,42.6134516757765,5806.49983208596,0.0,1.0
2010-09-27,7.07,7.08,6.95,6.95,12000,43.2248354874806,43.285973868651,42.4911749134357,42.4911749134357,1962.76050662061,0.0,1.0
2010-09-28,7.01,7.07,6.94,6.98,22900,42.8580052004582,43.2248354874806,42.4300365322653,42.6745900569469,3745.60130013433,0.0,1.0
2010-09-29,6.82,6.99,6.81,6.95,37700,41.6963759582204,42.7357284381173,41.6352375770499,42.4911749134357,6166.33925829974,0.0,1.0
2010-09-30,7.0,7.0,6.86,6.86,38300,42.7968668192878,42.7968668192878,41.940929482902,41.940929482902,6264.47728363077,0.0,1.0
2010-10-01,7.1,7.15,6.81,7.0,210300,43.4082506309919,43.7139425368439,41.6352375770499,42.7968668192878,34397.3778785262,0.0,1.0
2010-10-04,6.86,7.15,6.83,7.15,76700,41.940929482902,43.7139425368439,41.7575143393908,43.7139425368439,12545.3109048167,0.0,1.0
2010-10-05,6.98,7.18,6.95,6.95,31600,42.6745900569469,43.8973576803551,42.4911749134357,42.4911749134357,5168.60266743428,0.0,1.0
2010-10-06,6.7,7.0,6.66,7.0,112500,40.9627153841754,42.7968668192878,40.7181618594938,42.7968668192878,18400.8797495682,0.0,1.0
2010-10-07,6.97,7.0,6.75,6.75,70600,42.6134516757765,42.7968668192878,41.2684072900275,41.2684072900275,11547.5743139513,0.0,1.0
2010-10-08,6.89,7.0,6.89,7.0,38500,42.1243446264132,42.7968668192878,42.1243446264132,42.7968668192878,6297.18995874113,0.0,1.0
2010-10-11,6.83,7.0,6.76,6.9,80800,41.7575143393908,42.7968668192878,41.3295456711979,42.1854830075836,13215.9207445788,0.0,1.0
2010-10-12,6.96,7.05,6.91,6.94,38300,42.5523132946061,43.1025587251398,42.2466213887541,42.4300365322653,6264.47728363078,0.0,1.0
2010-10-13,6.87,7.1,6.78,7.0,39800,42.0020678640724,43.4082506309919,41.4518224335387,42.7968668192878,6509.82234695836,0.0,1.0
2010-10-14,6.99,7.0,6.8,6.94,40000,42.7357284381173,42.7968668192878,41.5740991958795,42.4300365322653,6542.53502206871,0.0,1.0
2010-10-15,7.2,7.2,7.0,7.1,177400,44.019634442696,44.019634442696,42.7968668192878,43.4082506309919,29016.1428228747,0.0,1.0
2010-10-18,7.2,7.25,7.14,7.2,66800,44.019634442696,44.325326348548,43.6528041556735,44.019634442696,10926.0334868547,0.0,1.0
2010-10-19,7.23,7.48,6.98,7.07,110900,44.2030495862072,45.7315091154675,42.6745900569469,43.2248354874806,18139.1783486855,0.0,1.0
2010-10-20,7.39,7.42,7.23,7.23,48400,45.1812636849338,45.364678828445,44.2030495862072,44.2030495862072,7916.46737670312,0.0,1.0
2010-10-21,7.35,7.43,7.29,7.43,146800,44.9367101602521,45.4258172096154,44.5698798732297,45.4258172096154,24011.1035309921,0.0,1.0
2010-10-22,7.38,7.42,7.35,7.4,33300,45.1201253037634,45.364678828445,44.9367101602521,45.2424020661042,5446.66040587219,0.0,1.0
2010-10-25,7.28,7.45,7.17,7.45,122100,44.5087414920593,45.5480939719562,43.8362192991847,45.5480939719562,19971.0881548647,0.0,1.0
2010-10-26,7.36,7.4,7.15,7.22,98400,44.9978485414225,45.2424020661042,43.7139425368439,44.1419112050368,16094.636154289,0.0,1.0
2010-10-27,7.4,7.4,7.3,7.36,35200,45.2424020661042,45.2424020661042,44.6310182544001,44.9978485414225,5757.43081942046,0.0,1.0
2010-10-28,7.27,7.39,7.26,7.39,35000,44.4476031108888,45.1812636849338,44.3864647297184,45.1812636849338,5724.71814431012,0.0,1.0
2010-10-29,7.07,7.32,7.02,7.25,86500,43.2248354874806,44.7532950167409,42.9191435816286,44.325326348548,14148.2319852236,0.0,1.0
2010-11-01,7.14,7.26,7.03,7.03,36200,43.6528041556735,44.3864647297184,42.980281962799,42.980281962799,5920.99419497217,0.0,1.0
2010-11-02,7.08,7.25,7.04,7.22,33500,43.285973868651,44.325326348548,43.0414203439694,44.1419112050368,5479.37308098254,0.0,1.0
2010-11-03,7.0,7.14,6.97,7.04,33800,42.7968668192878,43.6528041556735,42.6134516757765,43.0414203439694,5528.44209364805,0.0,1.0
2010-11-04,7.15,7.15,6.89,7.02,140100,43.7139425368439,43.7139425368439,42.1243446264132,42.9191435816286,22915.2289147956,0.0,1.0
2010-11-05,7.56,7.74,7.31,7.31,591000,46.2206161648308,47.3211070258982,44.6921566355705,44.6921566355705,96665.954951065,0.0,1.0
2010-11-08,7.79,7.99,7.62,7.99,241500,47.6267989317502,48.8495665551584,46.5874464518532,48.8495665551584,39500.5551957398,0.0,1.0
2010-11-09,7.55,7.88,7.51,7.88,241900,46.1594777836604,48.1770443622839,45.9149242589787,48.1770443622839,39565.9805459604,0.0,1.0
2010-11-10,7.6,7.81,7.5,7.6,157400,46.4651696895124,47.749075694091,45.8537858778083,46.4651696895124,25744.8753118403,0.0,1.0
2010-11-11,7.6,7.81,7.59,7.62,131700,46.4651696895124,47.749075694091,46.404031308342,46.5874464518532,21541.2965601612,0.0,1.0
2010-11-12,7.5,7.65,7.5,7.65,101500,45.8537858778083,46.7708615953645,45.8537858778083,46.7708615953645,16601.6826184993,0.0,1.0
2010-11-15,7.43,7.6,7.37,7.5,80900,45.4258172096154,46.4651696895124,45.058986922593,45.8537858778083,13232.277082134,0.0,1.0
2010-11-16,7.1,7.53,7.1,7.46,202200,43.4082506309919,46.0372010213195,43.4082506309919,45.6092323531267,33072.5145365572,0.0,1.0
2010-11-17,7.12,7.43,7.0,7.0,135300,43.5305273933327,45.4258172096154,42.7968668192878,42.7968668192878,22130.1247121474,0.0,1.0
2010-11-18,7.07,7.41,7.04,7.3,233700,43.2248354874806,45.3035404472746,43.0414203439694,44.6310182544001,38224.7608664364,0.0,1.0
2010-11-19,7.35,7.48,7.01,7.02,148200,44.9367101602521,45.7315091154675,42.8580052004582,42.9191435816286,24240.0922567646,0.0,1.0
2010-11-22,7.51,7.6,7.45,7.5,103500,45.9149242589787,46.4651696895124,45.5480939719562,45.8537858778083,16928.8093696028,0.0,1.0
2010-11-23,7.68,7.71,7.3,7.3,224600,46.9542767388757,47.1376918823869,44.6310182544001,44.6310182544001,36736.3341489158,0.0,1.0
2010-11-24,7.5,7.569,7.48,7.51,44116,45.8537858778083,46.2756407078841,45.7315091154675,45.9149242589787,7215.76187583957,0.0,1.0
2010-11-26,7.5,7.63,7.48,7.48,55170,45.8537858778083,46.6485848330236,45.7315091154675,45.7315091154675,9023.79142918826,0.0,1.0
2010-11-29,7.5,7.56,7.36,7.49,77600,45.8537858778083,46.2206161648308,44.9978485414225,45.7926474966379,12692.5179428133,0.0,1.0
2010-11-30,7.56,7.57,7.29,7.46,118000,46.2206161648308,46.2817545460012,44.5698798732297,45.6092323531267,19300.4783151026,0.0,1.0
2010-12-01,7.6,7.68,7.48,7.56,146200,46.4651696895124,46.9542767388757,45.7315091154675,46.2206161648308,23912.9655056611,0.0,1.0
2010-12-02,7.64,7.71,7.54,7.63,28300,46.7097232141941,47.1376918823869,46.0983394024899,46.6485848330236,4628.8435281136,0.0,1.0
2010-12-03,7.54,7.65,7.49,7.49,48300,46.0983394024899,46.7708615953645,45.7926474966379,45.7926474966379,7900.11103914796,0.0,1.0
2010-12-06,7.64,7.7,7.58,7.65,97900,46.7097232141941,47.0765535012165,46.3428929271716,46.7708615953645,16012.8544665131,0.0,1.0
2010-12-07,7.64,7.75,7.6,7.69,60900,46.7097232141941,47.3822454070686,46.4651696895124,47.0154151200461,9961.00957109959,0.0,1.0
2010-12-08,7.57,7.69,7.51,7.69,38100,46.2817545460012,47.0154151200461,45.9149242589787,47.0154151200461,6231.76460852043,0.0,1.0
2010-12-09,7.5,7.59,7.46,7.59,13300,45.8537858778083,46.404031308342,45.6092323531267,46.404031308342,2175.39289483784,0.0,1.0
2010-12-10,7.46,7.5,7.46,7.48,35500,45.6092323531267,45.8537858778083,45.6092323531267,45.7315091154675,5806.49983208597,0.0,1.0
2010-12-13,7.34,7.6,7.28,7.51,94800,44.8755717790817,46.4651696895124,44.5087414920593,45.9149242589787,15505.8080023028,0.0,1.0
2010-12-14,7.33,7.45,7.29,7.45,15900,44.8144333979113,45.5480939719562,44.5698798732297,45.5480939719562,2600.65767127231,0.0,1.0
2010-12-15,7.24,7.33,7.1,7.31,135400,44.2641879673776,44.8144333979113,43.4082506309919,44.6921566355705,22146.4810497026,0.0,1.0
2010-12-16,7.35,7.43,7.29,7.29,53900,44.9367101602521,45.4258172096154,44.5698798732297,44.5698798732297,8816.06594223758,0.0,1.0
2010-12-17,7.35,7.6,7.26,7.6,108100,44.9367101602521,46.4651696895124,44.3864647297184,46.4651696895124,17681.2008971407,0.0,1.0
2010-12-20,7.3,7.31,7.25,7.31,81300,44.6310182544001,44.6921566355705,44.325326348548,44.6921566355705,13297.7024323546,0.0,1.0
2010-12-21,7.45,7.6,7.31,7.38,37500,45.5480939719562,46.4651696895124,44.6921566355705,45.1201253037634,6133.62658318941,0.0,1.0
2010-12-22,7.5,7.53,7.44,7.45,32400,45.8537858778083,46.0372010213195,45.4869555907858,45.5480939719562,5299.45336787565,0.0,1.0
2010-12-23,7.5,7.51,7.44,7.51,10000,45.8537858778083,45.9149242589787,45.4869555907858,45.9149242589787,1635.63375551718,0.0,1.0
2010-12-27,7.49,7.5,7.4,7.45,8700,45.7926474966379,45.8537858778083,45.2424020661042,45.5480939719562,1423.00136729994,0.0,1.0
2010-12-28,7.31,7.59,7.14,7.58,45300,44.6921566355705,46.404031308342,43.6528041556735,46.3428929271716,7409.4209124928,0.0,1.0
2010-12-29,7.4,7.41,7.34,7.35,7000,45.2424020661042,45.3035404472746,44.8755717790817,44.9367101602521,1144.94362886202,0.0,1.0
2010-12-30,7.43,7.55,7.28,7.45,76200,45.4258172096154,46.1594777836604,44.5087414920593,45.5480939719562,12463.5292170409,0.0,1.0
2010-12-31,7.39,7.44,7.35,7.44,8900,45.1812636849338,45.4869555907858,44.9367101602521,45.4869555907858,1455.71404241028,0.0,1.0
2011-01-03,7.33,7.38,7.26,7.35,25600,44.8144333979113,45.1201253037634,44.3864647297184,44.9367101602521,4187.22241412397,0.0,1.0
2011-01-04,7.35,7.44,7.3,7.3,26600,44.9367101602521,45.4869555907858,44.6310182544001,44.6310182544001,4350.78578967569,0.0,1.0
2011-01-05,7.35,7.38,7.32,7.38,27400,44.9367101602521,45.1201253037634,44.7532950167409,45.1201253037634,4481.63649011706,0.0,1.0
2011-01-06,7.5,7.59,7.37,7.37,38000,45.8537858778083,46.404031308342,45.058986922593,45.058986922593,6215.40827096527,0.0,1.0
2011-01-07,7.55,7.64,7.53,7.54,94000,46.1594777836604,46.7097232141941,46.0372010213195,46.0983394024899,15374.9573018614,0.0,1.0
2011-01-10,7.55,7.67,7.51,7.55,47300,46.1594777836604,46.8931383577053,45.9149242589787,46.1594777836604,7736.54766359623,0.0,1.0
2011-01-11,7.58,7.6,7.38,7.6,82400,46.3428929271716,46.4651696895124,45.1201253037634,46.4651696895124,13477.6221454615,0.0,1.0
2011-01-12,7.52,7.6,7.49,7.59,30800,45.9760626401491,46.4651696895124,45.7926474966379,46.404031308342,5037.7519669929,0.0,1.0
2011-01-13,7.53,7.6,7.5,7.53,32300,46.0372010213195,46.4651696895124,45.8537858778083,46.0372010213195,5283.09703032048,0.0,1.0
2011-01-14,7.5,7.55,7.42,7.55,15300,45.8537858778083,46.1594777836604,45.364678828445,46.1594777836604,2502.51964594128,0.0,1.0
2011-01-18,7.39,7.44,7.35,7.38,20900,45.1812636849338,45.4869555907858,44.9367101602521,45.1201253037634,3418.47454903089,0.0,1.0
2011-01-19,7.25,7.38,7.25,7.35,115500,44.325326348548,45.1201253037634,44.325326348548,44.9367101602521,18891.5698762234,0.0,1.0
2011-01-20,7.3,7.32,7.17,7.26,77400,44.6310182544001,44.7532950167409,43.8362192991847,44.3864647297184,12659.8052677029,0.0,1.0
2011-01-21,7.39,7.42,7.29,7.29,77000,45.1812636849338,45.364678828445,44.5698798732297,44.5698798732297,12594.3799174822,0.0,1.0
2011-01-24,7.42,7.46,7.21,7.36,199600,45.364678828445,45.6092323531267,44.0807728238664,44.9978485414225,32647.2497601228,0.0,1.0
2011-01-25,7.44,7.55,7.39,7.42,109200,45.4869555907858,46.1594777836604,45.1812636849338,45.364678828445,17861.1206102476,0.0,1.0
2011-01-26,7.49,7.6,7.45,7.6,27700,45.7926474966379,46.4651696895124,45.5480939719562,46.4651696895124,4530.70550278257,0.0,1.0
2011-01-27,7.5,7.53,7.46,7.52,59400,45.8537858778083,46.0372010213195,45.6092323531267,45.9760626401491,9715.66450777202,0.0,1.0
2011-01-28,7.27,7.53,7.22,7.5,83600,44.4476031108888,46.0372010213195,44.1419112050368,45.8537858778083,13673.8981961236,0.0,1.0
2011-01-31,7.22,7.47,7.21,7.47,65000,44.1419112050368,45.6703707342971,44.0807728238664,45.6703707342971,10631.6194108616,0.0,1.0
2011-02-01,7.08,7.22,7.01,7.21,62700,43.285973868651,44.1419112050368,42.8580052004582,44.0807728238664,10255.4236470927,0.0,1.0
2011-02-02,7.07,7.13,7.05,7.08,44500,43.2248354874806,43.5916657745031,43.1025587251398,43.285973868651,7278.57021205143,0.0,1.0
2011-02-03,6.96,7.04,6.96,7.03,58300,42.5523132946061,43.0414203439694,42.5523132946061,42.980281962799,9535.74479466513,0.0,1.0
2011-02-04,6.83,6.96,6.79,6.96,70600,41.7575143393908,42.5523132946061,41.5129608147091,42.5523132946061,11547.5743139512,0.0,1.0
2011-02-07,6.86,6.98,6.83,6.85,13500,41.940929482902,42.6745900569469,41.7575143393908,41.8797911017316,2208.10556994819,0.0,1.0
2011-02-08,6.82,6.92,6.82,6.89,32600,41.6963759582204,42.3077597699245,41.6963759582204,42.1243446264132,5332.16604298598,0.0,1.0
2011-02-09,6.77,6.93,6.65,6.85,69700,41.3906840523683,42.3688981510949,40.6570234783234,41.8797911017316,11400.3672759547,0.0,1.0
2011-02-10,6.56,6.7,6.55,6.7,25100,40.1067780477897,40.9627153841754,40.0456396666192,40.9627153841754,4105.4407263481,0.0,1.0
2011-02-11,6.62,6.65,6.42,6.56,63000,40.4736083348121,40.6570234783234,39.2508407114039,40.1067780477897,10304.4926597582,0.0,1.0
2011-02-14,6.5,6.64,6.31,6.64,33300,39.7399477607672,40.5958850971529,38.5783185185294,40.5958850971529,5446.66040587219,0.0,1.0
2011-02-15,6.41,6.48,6.4,6.46,13800,39.1897023302335,39.6176709984264,39.1285639490631,39.4953942360856,2257.1745826137,0.0,1.0
2011-02-16,6.31,6.5,6.23,6.5,21400,38.5783185185294,39.7399477607672,38.0892114691661,39.7399477607672,3500.25623680675,0.0,1.0
2011-02-17,6.35,6.42,6.3,6.34,83200,38.822872043211,39.2508407114039,38.517180137359,38.7617336620406,13608.4728459029,0.0,1.0
2011-02-18,6.35,6.46,6.27,6.38,29800,38.822872043211,39.4953942360856,38.3337649938477,39.0062871867223,4874.18859144119,0.0,1.0
2011-02-22,6.32,6.4,6.28,6.35,59000,38.6394568996998,39.1285639490631,38.3949033750182,38.822872043211,9650.23915755133,0.0,1.0
2011-02-23,6.69,7.0,6.16,6.32,87800,40.901577003005,42.7968668192878,37.6612428009732,38.6394568996998,14360.8643734408,0.0,1.0
2011-02-24,6.61,6.76,6.51,6.51,24000,40.4124699536417,41.3295456711979,39.8010861419376,39.8010861419376,3925.52101324122,0.0,1.0
2011-02-25,6.25,6.7,6.23,6.7,41700,38.2114882315069,40.9627153841754,38.0892114691661,40.9627153841754,6820.59276050662,0.0,1.0
2011-02-28,6.26,6.33,6.26,6.3,15900,38.2726266126773,38.7005952808702,38.2726266126773,38.517180137359,2600.65767127231,0.0,1.0
2011-03-01,6.27,6.33,6.25,6.26,24100,38.3337649938477,38.7005952808702,38.2114882315069,38.2726266126773,3941.8773507964,0.0,1.0
2011-03-02,6.28,6.391,6.28,6.29,12777,38.3949033750182,39.0735394060097,38.3949033750182,38.4560417561886,2089.84924942429,0.0,1.0
2011-03-03,6.26,6.36,6.258,6.36,17532,38.2726266126773,38.8840104243814,38.2603989364432,38.8840104243814,2867.59310017271,0.0,1.0
2011-03-04,6.3,6.35,6.25,6.34,17900,38.517180137359,38.822872043211,38.2114882315069,38.7617336620406,2927.78442237574,0.0,1.0
2011-03-07,6.27,6.37,6.26,6.27,7100,38.3337649938477,38.9451488055519,38.2726266126773,38.3337649938477,1161.2999664172,0.0,1.0
2011-03-08,6.21,6.29,6.21,6.26,15300,37.9669347068253,38.4560417561886,37.9669347068253,38.2726266126773,2502.51964594128,0.0,1.0
2011-03-09,6.18,6.24,6.17,6.23,16600,37.783519563314,38.1503498503365,37.7223811821436,38.0892114691661,2715.15203415851,0.0,1.0
2011-03-10,6.05,6.16,5.91,5.91,33200,36.9887206080987,37.6612428009732,36.1327832717129,36.1327832717129,5430.30406831702,0.0,1.0
2011-03-11,6.32,6.35,5.86,6.02,67600,38.6394568996998,38.822872043211,35.8270913658609,36.8053054645875,11056.8841872961,0.0,1.0
2011-03-14,6.24,6.31,6.23,6.25,2900,38.1503498503365,38.5783185185294,38.0892114691661,38.2114882315069,474.333789099981,0.0,1.0
2011-03-15,6.01,6.23,6.0,6.23,19900,36.744167083417,38.0892114691661,36.6830287022466,38.0892114691661,3254.91117347918,0.0,1.0
2011-03-16,5.8,6.04,5.8,6.03,30700,35.4602610788384,36.9275822269283,35.4602610788384,36.8664438457579,5021.39562943773,0.0,1.0
2011-03-17,5.25,5.79,5.18,5.78,117400,32.0976501144658,35.399122697668,31.6696814462729,35.3379843164976,19202.3402897716,0.0,1.0
2011-03-18,5.27,5.4,5.27,5.4,107500,32.2199268768066,33.014725832022,32.2199268768066,33.014725832022,17583.0628718096,0.0,1.0
2011-03-21,5.3,5.46,5.29,5.31,108600,32.4033420203179,33.3815561190444,32.3422036391475,32.4644804014883,17762.9825849165,0.0,1.0
2011-03-22,5.25,5.34,5.25,5.31,136600,32.0976501144658,32.6478955449995,32.0976501144658,32.4644804014883,22342.7571003646,0.0,1.0
2011-03-23,5.15,5.36,5.05,5.29,137400,31.4862663027617,32.7701723073403,30.8748824910576,32.3422036391475,22473.607800806,0.0,1.0
2011-03-24,5.06,5.32,5.0,5.12,310100,30.936020872228,32.5256187826587,30.5691905852055,31.3028511592505,50721.0027585876,0.0,1.0
2011-03-25,5.71,5.92,5.01,5.01,253000,34.9100156483047,36.1939216528834,30.6303289663759,30.6303289663759,41381.5340145846,0.0,1.0
2011-03-28,5.82,6.53,5.78,5.88,280500,35.5825378411792,39.9233629042784,35.3379843164976,35.9493681282017,45879.5268422568,0.0,1.0
2011-03-29,5.69,5.97,5.61,5.8,115200,34.7877388859639,36.4996135587354,34.2986318366006,35.4602610788384,18842.5008635579,0.0,1.0
2011-03-30,5.67,5.74,5.67,5.68,52000,34.6654621236231,35.093430791816,34.6654621236231,34.7266005047935,8505.2955286893,0.0,1.0
2011-03-31,5.65,5.76,5.5,5.67,135500,34.5431853612823,35.2157075541568,33.6261096437261,34.6654621236231,22162.8373872577,0.0,1.0
2011-04-01,5.79,5.89,5.68,5.68,47200,35.399122697668,36.0105065093721,34.7266005047935,34.7266005047935,7720.19132604107,0.0,1.0
2011-04-04,5.73,5.86,5.68,5.77,19600,35.0322924106455,35.8270913658609,34.7266005047935,35.2768459353272,3205.84216081367,0.0,1.0
2011-04-05,5.54,5.83,5.51,5.83,47600,33.8706631684077,35.6436762223497,33.6872480248965,35.6436762223497,7785.61667626176,0.0,1.0
2011-04-06,5.86,5.87,5.55,5.56,27600,35.8270913658609,35.8882297470313,33.9318015495781,33.9929399307485,4514.3491652274,0.0,1.0
2011-04-07,5.72,5.82,5.68,5.77,18200,34.9711540294751,35.5825378411792,34.7266005047935,35.2768459353272,2976.85343504126,0.0,1.0
2011-04-08,5.65,5.79,5.65,5.73,56800,34.5431853612823,35.399122697668,34.5431853612823,35.0322924106455,9290.39973133754,0.0,1.0
2011-04-11,5.8,5.84,5.66,5.66,50800,35.4602610788384,35.7048146035201,34.6043237424527,34.6043237424527,8309.01947802725,0.0,1.0
2011-04-12,5.79,5.82,5.69,5.78,30000,35.399122697668,35.5825378411792,34.7877388859639,35.3379843164976,4906.90126655153,0.0,1.0
2011-04-13,5.78,5.82,5.68,5.82,46300,35.3379843164976,35.5825378411792,34.7266005047935,35.5825378411792,7572.98428804452,0.0,1.0
2011-04-14,5.86,5.9,5.75,5.75,38000,35.8270913658609,36.0716448905425,35.1545691729864,35.1545691729864,6215.40827096526,0.0,1.0
2011-04-15,5.79,5.89,5.78,5.89,37100,35.399122697668,36.0105065093721,35.3379843164976,36.0105065093721,6068.20123296872,0.0,1.0
2011-04-18,5.79,5.88,5.79,5.88,14100,35.399122697668,35.9493681282017,35.399122697668,35.9493681282017,2306.24359527922,0.0,1.0
2011-04-19,5.6,5.81,5.53,5.81,24900,34.2374934554302,35.5213994600088,33.8095247872373,35.5213994600088,4072.72805123777,0.0,1.0
2011-04-20,5.63,5.69,5.57,5.6,9900,34.4209085989414,34.7877388859639,34.054078311919,34.2374934554302,1619.277417962,0.0,1.0
2011-04-21,5.64,5.67,5.61,5.65,19000,34.4820469801118,34.6654621236231,34.2986318366006,34.5431853612823,3107.70413548264,0.0,1.0
2011-04-25,5.5,5.64,5.5,5.61,13200,33.6261096437261,34.4820469801118,33.6261096437261,34.2986318366006,2159.03655728267,0.0,1.0
2011-04-26,5.53,5.54,5.5,5.51,21200,33.8095247872373,33.8706631684077,33.6261096437261,33.6872480248965,3467.54356169641,0.0,1.0
2011-04-27,5.5,5.56,5.5,5.55,40500,33.6261096437261,33.9929399307485,33.6261096437261,33.9318015495781,6624.31670984456,0.0,1.0
2011-04-28,5.55,5.55,5.51,5.53,14700,33.9318015495781,33.9318015495781,33.6872480248965,33.8095247872373,2404.38162061025,0.0,1.0
2011-04-29,5.46,5.56,5.41,5.54,29500,33.3815561190444,33.9929399307485,33.0758642131924,33.8706631684077,4825.11957877567,0.0,1.0
2011-05-02,5.19,5.49,5.11,5.46,85300,31.7308198274433,33.5649712625557,31.2417127780801,33.3815561190444,13951.9559345615,0.0,1.0
2011-05-03,5.05,5.17,5.05,5.16,54600,30.8748824910576,31.6085430651025,30.8748824910576,31.5474046839321,8930.56030512377,0.0,1.0
2011-05-04,4.95,5.13,4.9,5.09,50000,30.2634986793535,31.3639895404209,29.9578067735014,31.1194360157392,8178.16877758587,0.0,1.0
2011-05-05,5.19,5.3,4.95,4.95,36200,31.7308198274433,32.4033420203179,30.2634986793535,30.2634986793535,5920.99419497218,0.0,1.0
2011-05-06,5.01,5.15,5.01,5.13,17600,30.6303289663759,31.4862663027617,30.6303289663759,31.3639895404209,2878.71540971023,0.0,1.0
2011-05-09,5.02,5.15,5.0,5.01,22700,30.6914673475464,31.4862663027617,30.5691905852055,30.6303289663759,3712.88862502398,0.0,1.0
2011-05-10,5.14,5.15,5.0,5.0,20700,31.4251279215913,31.4862663027617,30.5691905852055,30.5691905852055,3385.76187392055,0.0,1.0
2011-05-11,5.07,5.16,5.05,5.07,39800,30.9971592533984,31.5474046839321,30.8748824910576,30.9971592533984,6509.82234695836,0.0,1.0
2011-05-12,5.06,5.15,5.04,5.05,69400,30.936020872228,31.4862663027617,30.8137441098872,30.8748824910576,11351.2982632892,0.0,1.0
2011-05-13,4.44,5.03,4.36,5.0,106600,27.1454412396625,30.7526057287168,26.6563341902992,30.5691905852055,17435.8558338131,0.0,1.0
2011-05-16,4.45,4.59,4.41,4.48,36700,27.2065796208329,28.0625169572187,26.9620260961513,27.3899947643442,6002.77588274804,0.0,1.0
2011-05-17,4.6,4.7,4.41,4.41,63100,28.1236553383891,28.7350391500932,26.9620260961513,26.9620260961513,10320.8489973134,0.0,1.0
2011-05-18,4.48,4.67,4.42,4.65,75400,27.3899947643442,28.551624006582,27.0231644773217,28.4293472442411,12332.6785165995,0.0,1.0
2011-05-19,4.37,4.45,4.31,4.45,68700,26.7174725714696,27.2065796208329,26.3506422844472,27.2065796208329,11236.803900403,0.0,1.0
2011-05-20,4.2,4.35,4.2,4.35,28600,25.6781200915726,26.5951958091288,25.6781200915726,26.5951958091288,4677.91254077913,0.0,1.0
2011-05-23,4.03,4.12,3.86,4.1,91000,24.6387676116757,25.1890130422094,23.5994151317787,25.0667362798685,14884.2671752063,0.0,1.0
2011-05-24,3.96,4.0,3.87,3.96,210300,24.2107989434828,24.4553524681644,23.6605535129491,24.2107989434828,34397.3778785262,0.0,1.0
2011-05-25,3.91,3.96,3.78,3.96,61100,23.9051070376307,24.2107989434828,23.1103080824154,24.2107989434828,9993.72224620995,0.0,1.0
2011-05-26,4.13,4.18,3.91,3.91,32300,25.2501514233798,25.5558433292318,23.9051070376307,23.9051070376307,5283.09703032047,0.0,1.0
2011-05-27,4.27,4.35,4.08,4.08,74700,26.1060887597655,26.5951958091288,24.9444595175277,24.9444595175277,12218.1841537133,0.0,1.0
2011-05-31,4.37,4.4,4.29,4.36,57300,26.7174725714696,26.9008877149809,26.2283655221063,26.6563341902992,9372.18141911343,0.0,1.0
2011-06-01,4.38,4.57,4.29,4.57,83100,26.77861095264,27.9402401948779,26.2283655221063,27.9402401948779,13592.1165083477,0.0,1.0
2011-06-02,4.41,4.45,4.39,4.42,41300,26.9620260961513,27.2065796208329,26.8397493338105,27.0231644773217,6755.16741028593,0.0,1.0
2011-06-03,4.32,4.48,4.3,4.4,41700,26.4117806656176,27.3899947643442,26.2895039032768,26.9008877149809,6820.59276050662,0.0,1.0
2011-06-06,4.4,4.45,4.34,4.34,52500,26.9008877149809,27.2065796208329,26.5340574279584,26.5340574279584,8587.07721646516,0.0,1.0
2011-06-07,4.4,4.5,4.34,4.38,127600,26.9008877149809,27.512271526685,26.5340574279584,26.77861095264,20870.6867203991,0.0,1.0
2011-06-08,4.35,4.54,4.22,4.45,131100,26.5951958091288,27.7568250513666,25.8003968539135,27.2065796208329,21443.1585348302,0.0,1.0
2011-06-09,4.3,4.38,4.25,4.38,33200,26.2895039032768,26.77861095264,25.9838119974247,26.77861095264,5430.30406831701,0.0,1.0
2011-06-10,4.3,4.34,4.23,4.27,38200,26.2895039032768,26.5340574279584,25.8615352350839,26.1060887597655,6248.1209460756,0.0,1.0
2011-06-13,4.25,4.34,4.25,4.28,12900,25.9838119974247,26.5340574279584,25.9838119974247,26.1672271409359,2109.96754461716,0.0,1.0
2011-06-14,4.3,4.35,4.29,4.29,19600,26.2895039032768,26.5951958091288,26.2283655221063,26.2283655221063,3205.84216081366,0.0,1.0
2011-06-15,4.26,4.34,4.2,4.3,42400,26.0449503785951,26.5340574279584,25.6781200915726,26.2895039032768,6935.08712339283,0.0,1.0
2011-06-16,4.3,4.32,4.25,4.29,18700,26.2895039032768,26.4117806656176,25.9838119974247,26.2283655221063,3058.63512281711,0.0,1.0
2011-06-17,4.27,4.34,4.21,4.33,42900,26.1060887597655,26.5340574279584,25.7392584727431,26.472919046788,7016.86881116869,0.0,1.0
2011-06-20,3.99,4.17,3.92,4.0,144800,24.394214086994,25.4947049480614,23.9662454188011,24.4553524681644,23683.9767798887,0.0,1.0
2011-06-21,4.16,4.25,3.98,4.0,65900,25.433566566891,25.9838119974247,24.3330757058236,24.4553524681644,10778.8264488582,0.0,1.0
2011-06-22,4.16,4.25,4.12,4.19,10800,25.433566566891,25.9838119974247,25.1890130422094,25.6169817104022,1766.48445595855,0.0,1.0
2011-06-23,4.18,4.2,4.09,4.16,7600,25.5558433292318,25.6781200915726,25.0055978986981,25.433566566891,1243.08165419305,0.0,1.0
2011-06-24,4.19,4.2,4.15,4.2,9500,25.6169817104022,25.6781200915726,25.3724281857206,25.6781200915726,1553.85206774132,0.0,1.0
2011-06-27,4.17,4.21,4.06,4.2,25000,25.4947049480614,25.7392584727431,24.8221827551869,25.6781200915726,4089.08438879294,0.0,1.0
2011-06-28,4.12,4.2,4.06,4.16,30700,25.1890130422094,25.6781200915726,24.8221827551869,25.433566566891,5021.39562943772,0.0,1.0
2011-06-29,4.27,4.27,4.15,4.16,47600,26.1060887597655,26.1060887597655,25.3724281857206,25.433566566891,7785.61667626176,0.0,1.0
2011-06-30,4.23,4.32,4.21,4.32,13000,25.8615352350839,26.4117806656176,25.7392584727431,26.4117806656176,2126.32388217233,0.0,1.0
2011-07-01,4.2,4.24,4.14,4.16,8400,25.6781200915726,25.9226736162543,25.3112898045502,25.433566566891,1373.93235463443,0.0,1.0
2011-07-05,4.27,4.29,4.18,4.21,17000,26.1060887597655,26.2283655221063,25.5558433292318,25.7392584727431,2780.5773843792,0.0,1.0
2011-07-06,4.25,4.31,4.2,4.3,17300,25.9838119974247,26.3506422844472,25.6781200915726,26.2895039032768,2829.64639704471,0.0,1.0
2011-07-07,4.27,4.28,4.21,4.22,24200,26.1060887597655,26.1672271409359,25.7392584727431,25.8003968539135,3958.23368835157,0.0,1.0
2011-07-08,4.27,4.27,4.13,4.13,19200,26.1060887597655,26.1060887597655,25.2501514233798,25.2501514233798,3140.41681059298,0.0,1.0
2011-07-11,4.15,4.21,4.12,4.13,11800,25.3724281857206,25.7392584727431,25.1890130422094,25.2501514233798,1930.04783151027,0.0,1.0
2011-07-12,4.24,4.28,4.12,4.15,46400,25.9226736162543,26.1672271409359,25.1890130422094,25.3724281857206,7589.34062559969,0.0,1.0
2011-07-13,4.24,4.28,4.21,4.26,25300,25.9226736162543,26.1672271409359,25.7392584727431,26.0449503785951,4138.15340145845,0.0,1.0
2011-07-14,4.24,4.32,4.23,4.24,18600,25.9226736162543,26.4117806656176,25.8615352350839,25.9226736162543,3042.27878526194,0.0,1.0
2011-07-15,4.24,4.3,4.23,4.27,28200,25.9226736162543,26.2895039032768,25.8615352350839,26.1060887597655,4612.48719055843,0.0,1.0
2011-07-18,4.15,4.24,4.15,4.24,5900,25.3724281857206,25.9226736162543,25.3724281857206,25.9226736162543,965.023915755133,0.0,1.0
2011-07-19,3.99,4.18,3.98,4.14,12700,24.394214086994,25.5558433292318,24.3330757058236,25.3112898045502,2077.25486950681,0.0,1.0
2011-07-20,3.81,3.94,3.8,3.91,66100,23.2937232259266,24.088522181142,23.2325848447562,23.9051070376307,10811.5391239685,0.0,1.0
2011-07-21,3.55,3.85,3.5,3.82,111100,21.7041253154959,23.5382767506083,21.3984334096439,23.354861607097,18171.8910237958,0.0,1.0
2011-07-22,3.5,3.53,3.41,3.5,310300,21.3984334096439,21.5818485531551,20.8481879791102,21.3984334096439,50753.7154336979,0.0,1.0
2011-07-25,3.31,3.5,3.31,3.5,485100,20.2368041674061,21.3984334096439,20.2368041674061,21.3984334096439,79344.593480138,0.0,1.0
2011-07-26,3.5,3.5,3.33,3.33,52400,21.3984334096439,21.3984334096439,20.3590809297469,20.3590809297469,8570.72087890999,0.0,1.0
2011-07-27,3.53,3.56,3.5,3.5,215700,21.5818485531551,21.7652636966663,21.3984334096439,21.3984334096439,35280.6201065055,0.0,1.0
2011-07-28,3.65,3.72,3.55,3.55,75100,22.3155091272,22.7434777953929,21.7041253154959,21.7041253154959,12283.609503934,0.0,1.0
2011-07-29,3.73,3.98,3.62,3.7,170300,22.8046161765633,24.3330757058236,22.1320939836888,22.6212010330521,27854.8428564575,0.0,1.0
2011-08-01,3.75,3.82,3.61,3.75,62800,22.9268929389041,23.354861607097,22.0709556025184,22.9268929389041,10271.7799846479,0.0,1.0
2011-08-02,3.62,3.74,3.62,3.73,36000,22.1320939836888,22.8657545577337,22.1320939836888,22.8046161765633,5888.28151986183,0.0,1.0
2011-08-03,3.62,3.7,3.62,3.63,18600,22.1320939836888,22.6212010330521,22.1320939836888,22.1932323648592,3042.27878526195,0.0,1.0
2011-08-04,3.56,3.7,3.56,3.63,54600,21.7652636966663,22.6212010330521,21.7652636966663,22.1932323648592,8930.56030512379,0.0,1.0
2011-08-05,3.7,3.75,3.56,3.59,59400,22.6212010330521,22.9268929389041,21.7652636966663,21.9486788401776,9715.66450777202,0.0,1.0
2011-08-08,3.56,3.79,3.56,3.65,36200,21.7652636966663,23.1714464635858,21.7652636966663,22.3155091272,5920.99419497219,0.0,1.0
2011-08-09,3.82,3.89,3.57,3.6,25600,23.354861607097,23.7828302752899,21.8264020778368,22.009817221348,4187.22241412397,0.0,1.0
2011-08-10,4.05,4.17,3.78,3.88,46600,24.7610443740165,25.4947049480614,23.1103080824154,23.7216918941195,7622.05330071003,0.0,1.0
2011-08-11,4.08,4.4,4.06,4.14,96000,24.9444595175277,26.9008877149809,24.8221827551869,25.3112898045502,15702.0840529649,0.0,1.0
2011-08-12,4.07,4.2,4.01,4.1,31100,24.8833211363573,25.6781200915726,24.5164908493348,25.0667362798685,5086.82097965842,0.0,1.0
2011-08-15,3.89,4.07,3.86,4.07,23200,23.7828302752899,24.8833211363573,23.5994151317787,24.8833211363573,3794.67031279985,0.0,1.0
2011-08-16,3.76,4.06,3.7,4.06,36500,22.9880313200746,24.8221827551869,22.6212010330521,24.8221827551869,5970.06320763768,0.0,1.0
2011-08-17,3.69,3.75,3.63,3.69,22800,22.5600626518817,22.9268929389041,22.1932323648592,22.5600626518817,3729.24496257916,0.0,1.0
2011-08-18,3.65,3.65,3.58,3.58,26500,22.3155091272,22.3155091272,21.8875404590072,21.8875404590072,4334.42945212052,0.0,1.0
2011-08-19,3.62,3.66,3.56,3.62,6300,22.1320939836888,22.3766475083704,21.7652636966663,22.1320939836888,1030.44926597582,0.0,1.0
2011-08-22,3.58,3.65,3.58,3.65,8100,21.8875404590072,22.3155091272,21.8875404590072,22.3155091272,1324.86334196891,0.0,1.0
2011-08-23,3.6,3.65,3.51,3.6,26400,22.009817221348,22.3155091272,21.4595717908143,22.009817221348,4318.07311456534,0.0,1.0
2011-08-24,3.76,3.78,3.58,3.63,17000,22.9880313200746,23.1103080824154,21.8875404590072,22.1932323648592,2780.57738437919,0.0,1.0
2011-08-25,3.77,3.95,3.75,3.77,27700,23.049169701245,24.1496605623124,22.9268929389041,23.049169701245,4530.70550278257,0.0,1.0
2011-08-26,3.82,3.82,3.75,3.75,12100,23.354861607097,23.354861607097,22.9268929389041,22.9268929389041,1979.11684417578,0.0,1.0
2011-08-29,3.78,3.8,3.66,3.75,17500,25.2501514233798,25.3837501081596,24.448559314701,25.0497533962101,2619.78626943005,0.35,1.0
2011-08-30,3.79,3.79,3.68,3.68,4400,25.3169507657697,25.3169507657697,24.5821579994808,24.5821579994808,658.689119170984,0.0,1.0
2011-08-31,3.78,3.86,3.72,3.85,12000,25.2501514233798,25.7845461624989,24.8493553690404,25.717746820109,1796.42487046632,0.0,1.0
2011-09-01,3.74,3.78,3.62,3.76,28000,24.9829540538202,25.2501514233798,24.1813619451415,25.1165527386,4191.65803108808,0.0,1.0
2011-09-02,3.63,3.75,3.6,3.6,9100,24.2481612875314,25.0497533962101,24.0477632603617,24.0477632603617,1362.28886010362,0.0,1.0
2011-09-06,3.46,3.61,3.38,3.61,16800,23.1125724669032,24.1145626027516,22.578177727784,24.1145626027516,2514.99481865285,0.0,1.0
2011-09-07,3.61,3.84,3.61,3.64,55600,24.1145626027516,25.6509474777191,24.1145626027516,24.3149606299213,8323.43523316062,0.0,1.0
2011-09-08,3.59,3.67,3.55,3.63,36000,23.9809639179718,24.5153586570909,23.7137665484122,24.2481612875314,5389.27461139896,0.0,1.0
2011-09-09,3.48,3.52,3.44,3.52,20800,23.246171151683,23.5133685212425,22.9789737821234,23.5133685212425,3113.80310880829,0.0,1.0
2011-09-12,3.22,3.38,3.22,3.38,14100,21.5093882495457,22.578177727784,21.5093882495457,22.578177727784,2110.79922279793,0.0,1.0
2011-09-13,3.19,3.32,3.17,3.27,43000,21.308990222376,22.1773816734447,21.1753915375963,21.8433849614952,6437.189119171,0.0,1.0
2011-09-14,3.48,3.62,3.14,3.19,37400,23.246171151683,24.1813619451415,20.9749935104266,21.308990222376,5598.85751295336,0.0,1.0
2011-09-15,3.4,3.57,3.4,3.57,43800,22.7117764125638,23.847365233192,22.7117764125638,23.847365233192,6556.95077720208,0.0,1.0
2011-09-16,3.35,3.55,3.35,3.4,20000,22.3777797006143,23.7137665484122,22.3777797006143,22.7117764125638,2994.04145077721,0.0,1.0
2011-09-19,3.19,3.46,3.19,3.35,7100,21.308990222376,23.1125724669032,21.308990222376,22.3777797006143,1062.88471502591,0.0,1.0
2011-09-20,3.3,3.37,3.24,3.24,30000,22.0437829886649,22.5113783853941,21.6429869343255,21.6429869343255,4491.0621761658,0.0,1.0
2011-09-21,3.33,3.46,3.33,3.34,3700,22.2441810158346,23.1125724669032,22.2441810158346,22.3109803582245,553.897668393781,0.0,1.0
2011-09-22,3.28,3.51,3.19,3.19,39200,21.9101843038851,23.4465691788526,21.308990222376,21.308990222376,5868.32124352331,0.0,1.0
2011-09-23,3.58,3.58,3.28,3.28,13700,23.9141645755819,23.9141645755819,21.9101843038851,21.9101843038851,2050.91839378238,0.0,1.0
2011-09-26,3.57,3.57,3.35,3.52,31100,23.847365233192,23.847365233192,22.3777797006143,23.5133685212425,4655.73445595855,0.0,1.0
2011-09-27,3.4,3.52,3.36,3.47,42200,22.7117764125638,23.5133685212425,22.4445790430042,23.1793718092931,6317.4274611399,0.0,1.0
2011-09-28,3.4,3.46,3.32,3.32,60600,22.7117764125638,23.1125724669032,22.1773816734447,22.1773816734447,9071.94559585493,0.0,1.0
2011-09-29,3.4,3.48,3.32,3.48,24900,22.7117764125638,23.246171151683,22.1773816734447,23.246171151683,3727.58160621762,0.0,1.0
2011-09-30,3.16,3.45,3.06,3.23,90300,21.1085921952064,23.0457731245133,20.4405987713074,21.5761875919356,13518.097150259,0.0,1.0
2011-10-03,3.02,3.14,3.02,3.04,51300,20.1734014017479,20.9749935104266,20.1734014017479,20.3070000865276,7679.71632124351,0.0,1.0
2011-10-04,3.15,3.28,3.08,3.27,23900,21.0417928528165,21.9101843038851,20.5741974560872,21.8433849614952,3577.87953367875,0.0,1.0
2011-10-05,3.09,3.15,3.06,3.15,42500,20.6409967984771,21.0417928528165,20.4405987713074,21.0417928528165,6362.33808290156,0.0,1.0
2011-10-06,2.96,3.13,2.95,3.13,60300,19.7726053474085,20.9081941680367,19.7058060050186,20.9081941680367,9027.03497409326,0.0,1.0
2011-10-07,3.08,3.1,2.96,2.96,17900,20.5741974560872,20.707796140867,19.7726053474085,19.7726053474085,2679.6670984456,0.0,1.0
2011-10-10,3.07,3.1,3.06,3.09,27400,20.5073981136973,20.707796140867,20.4405987713074,20.6409967984771,4101.83678756477,0.0,1.0
2011-10-11,3.05,3.1,3.04,3.1,19000,20.3737994289175,20.707796140867,20.3070000865276,20.707796140867,2844.33937823835,0.0,1.0
2011-10-12,3.19,3.2,3.06,3.06,23400,21.308990222376,21.3757895647659,20.4405987713074,20.4405987713074,3503.02849740933,0.0,1.0
2011-10-13,3.28,3.35,3.19,3.19,48900,21.9101843038851,22.3777797006143,21.308990222376,21.308990222376,7320.43134715026,0.0,1.0
2011-10-14,3.33,3.38,3.24,3.29,23200,22.2441810158346,22.578177727784,21.6429869343255,21.976983646275,3473.08808290155,0.0,1.0
2011-10-17,3.38,3.45,3.31,3.31,25500,22.578177727784,23.0457731245133,22.1105823310548,22.1105823310548,3817.40284974094,0.0,1.0
2011-10-18,3.23,3.39,3.23,3.35,18300,21.5761875919356,22.6449770701739,21.5761875919356,22.3777797006143,2739.54792746114,0.0,1.0
2011-10-19,3.39,3.39,3.3,3.3,17000,22.6449770701739,22.6449770701739,22.0437829886649,22.0437829886649,2544.93523316062,0.0,1.0
2011-10-20,3.31,3.4,3.3,3.4,10800,22.1105823310548,22.7117764125638,22.0437829886649,22.7117764125638,1616.78238341969,0.0,1.0
2011-10-21,3.37,3.48,3.27,3.37,17100,22.5113783853941,23.246171151683,21.8433849614952,22.5113783853941,2559.90544041451,0.0,1.0
2011-10-24,3.47,3.48,3.37,3.37,16300,23.1793718092931,23.246171151683,22.5113783853941,22.5113783853941,2440.14378238342,0.0,1.0
2011-10-25,3.53,3.65,3.45,3.48,23500,23.5801678636324,24.3817599723112,23.0457731245133,23.246171151683,3517.99870466322,0.0,1.0
2011-10-26,3.5,3.7,3.5,3.59,51900,23.3797698364627,24.7157566842606,23.3797698364627,23.9809639179718,7769.53756476686,0.0,1.0
2011-10-27,3.53,3.69,3.52,3.53,29400,23.5801678636324,24.6489573418707,23.5133685212425,23.5801678636324,4401.24093264249,0.0,1.0
2011-10-28,3.62,3.68,3.5,3.55,13800,24.1813619451415,24.5821579994808,23.3797698364627,23.7137665484122,2065.88860103627,0.0,1.0
2011-10-31,3.63,3.69,3.59,3.68,20300,24.2481612875314,24.6489573418707,23.9809639179718,24.5821579994808,3038.95207253886,0.0,1.0
2011-11-01,3.6,3.68,3.54,3.6,25900,24.0477632603617,24.5821579994808,23.6469672060223,24.0477632603617,3877.28367875647,0.0,1.0
2011-11-02,3.6,3.68,3.6,3.62,9100,24.0477632603617,24.5821579994808,24.0477632603617,24.1813619451415,1362.28886010363,0.0,1.0
2011-11-03,3.67,3.69,3.64,3.66,15500,24.5153586570909,24.6489573418707,24.3149606299213,24.448559314701,2320.38212435234,0.0,1.0
2011-11-04,3.68,3.75,3.68,3.7,32600,24.5821579994808,25.0497533962101,24.5821579994808,24.7157566842606,4880.28756476685,0.0,1.0
2011-11-07,3.69,3.78,3.69,3.7,9900,24.6489573418707,25.2501514233798,24.6489573418707,24.7157566842606,1482.05051813472,0.0,1.0
2011-11-08,3.73,3.8,3.72,3.72,25700,24.9161547114303,25.3837501081596,24.8493553690404,24.8493553690404,3847.34326424871,0.0,1.0
2011-11-09,3.7,3.8,3.66,3.71,99800,24.7157566842606,25.3837501081596,24.448559314701,24.7825560266505,14940.2668393782,0.0,1.0
2011-11-10,3.75,3.8,3.75,3.77,11100,25.0497533962101,25.3837501081596,25.0497533962101,25.1833520809899,1661.69300518135,0.0,1.0
2011-11-11,3.8,3.89,3.6,3.6,24500,25.3837501081596,25.9849441896686,24.0477632603617,24.0477632603617,3667.70077720207,0.0,1.0
2011-11-14,3.65,3.8,3.62,3.8,16600,24.3817599723112,25.3837501081596,24.1813619451415,25.3837501081596,2485.05440414507,0.0,1.0
2011-11-15,3.6,3.71,3.56,3.56,24100,24.0477632603617,24.7825560266505,23.7805658908021,23.7805658908021,3607.81994818653,0.0,1.0
2011-11-16,3.44,3.65,3.41,3.65,64800,22.9789737821234,24.3817599723112,22.7785757549537,24.3817599723112,9700.69430051813,0.0,1.0
2011-11-17,3.49,3.53,3.44,3.44,9500,23.3129704940729,23.5801678636324,22.9789737821234,22.9789737821234,1422.16968911917,0.0,1.0
2011-11-18,3.36,3.48,3.36,3.44,6800,22.4445790430042,23.246171151683,22.4445790430042,22.9789737821234,1017.97409326425,0.0,1.0
2011-11-21,3.44,3.44,3.32,3.32,10700,22.9789737821234,22.9789737821234,22.1773816734447,22.1773816734447,1601.8121761658,0.0,1.0
2011-11-22,3.43,3.46,3.41,3.44,6200,22.9121744397335,23.1125724669032,22.7785757549537,22.9789737821234,928.152849740932,0.0,1.0
2011-11-23,3.39,3.44,3.35,3.36,9600,22.6449770701739,22.9789737821234,22.3777797006143,22.4445790430042,1437.13989637306,0.0,1.0
2011-11-25,3.33,3.45,3.33,3.37,16100,22.2441810158346,23.0457731245133,22.2441810158346,22.5113783853941,2410.20336787564,0.0,1.0
2011-11-28,3.44,3.55,3.43,3.44,54900,22.9789737821234,23.7137665484122,22.9121744397335,22.9789737821234,8218.64378238341,0.0,1.0
2011-11-29,3.49,3.5,3.35,3.42,13400,23.3129704940729,23.3797698364627,22.3777797006143,22.8453750973436,2006.00777202072,0.0,1.0
2011-11-30,3.45,3.5,3.32,3.5,20300,23.0457731245133,23.3797698364627,22.1773816734447,23.3797698364627,3038.95207253886,0.0,1.0
2011-12-01,3.45,3.48,3.33,3.34,38200,23.0457731245133,23.246171151683,22.2441810158346,22.3109803582245,5718.61917098445,0.0,1.0
2011-12-02,3.48,3.5,3.26,3.43,48800,23.246171151683,23.3797698364627,21.7765856191053,22.9121744397335,7305.46113989636,0.0,1.0
2011-12-05,3.44,3.5,3.38,3.5,93900,22.9789737821234,23.3797698364627,22.578177727784,23.3797698364627,14057.024611399,0.0,1.0
2011-12-06,3.33,3.45,3.33,3.42,33300,22.2441810158346,23.0457731245133,22.2441810158346,22.8453750973436,4985.07901554403,0.0,1.0
2011-12-07,3.29,3.37,3.27,3.37,15900,21.976983646275,22.5113783853941,21.8433849614952,22.5113783853941,2380.26295336787,0.0,1.0
2011-12-08,3.22,3.27,3.21,3.24,18400,21.5093882495457,21.8433849614952,21.4425889071558,21.6429869343255,2754.51813471503,0.0,1.0
2011-12-09,3.06,3.2,3.06,3.2,12500,20.4405987713074,21.3757895647659,20.4405987713074,21.3757895647659,1871.27590673575,0.0,1.0
2011-12-12,3.06,3.15,3.06,3.12,28900,20.4405987713074,21.0417928528165,20.4405987713074,20.8413948256468,4326.38989637306,0.0,1.0
2011-12-13,3.04,3.15,3.04,3.1,107600,20.3070000865276,21.0417928528165,20.3070000865276,20.707796140867,16107.9430051814,0.0,1.0
2011-12-14,3.12,3.15,3.01,3.01,47900,20.8413948256468,21.0417928528165,20.106602059358,20.106602059358,7170.7292746114,0.0,1.0
2011-12-15,3.15,3.4,3.07,3.07,109200,21.0417928528165,22.7117764125638,20.5073981136973,20.5073981136973,16347.4663212435,0.0,1.0
2011-12-16,3.24,3.39,3.12,3.14,29200,21.6429869343255,22.6449770701739,20.8413948256468,20.9749935104266,4371.30051813472,0.0,1.0
2011-12-19,3.16,3.45,3.16,3.2,70400,21.1085921952064,23.0457731245133,21.1085921952064,21.3757895647659,10539.0259067357,0.0,1.0
2011-12-20,3.41,3.45,3.3,3.3,33000,22.7785757549537,23.0457731245133,22.0437829886649,22.0437829886649,4940.16839378239,0.0,1.0
2011-12-21,3.38,3.44,3.34,3.37,31000,22.578177727784,22.9789737821234,22.3109803582245,22.5113783853941,4640.76424870467,0.0,1.0
2011-12-22,3.4,3.45,3.34,3.4,29100,22.7117764125638,23.0457731245133,22.3109803582245,22.7117764125638,4356.33031088083,0.0,1.0
2011-12-23,3.39,3.44,3.36,3.38,33900,22.6449770701739,22.9789737821234,22.4445790430042,22.578177727784,5074.90025906736,0.0,1.0
2011-12-27,3.05,3.45,3.02,3.35,131300,20.3737994289175,23.0457731245133,20.1734014017479,22.3777797006143,19655.8821243524,0.0,1.0
2011-12-28,3.49,3.5,3.05,3.05,52000,23.3129704940729,23.3797698364627,20.3737994289175,20.3737994289175,7784.50777202071,0.0,1.0
2011-12-29,3.32,3.49,3.25,3.4,65400,22.1773816734447,23.3129704940729,21.7097862767154,22.7117764125638,9790.51554404143,0.0,1.0
2011-12-30,3.23,3.64,3.23,3.32,100400,21.5761875919356,24.3149606299213,21.5761875919356,22.1773816734447,15030.0880829016,0.0,1.0
2012-01-03,3.45,3.52,3.36,3.41,56800,23.0457731245133,23.5133685212425,22.4445790430042,22.7785757549537,8503.07772020725,0.0,1.0
2012-01-04,3.44,3.6,3.4,3.49,24800,22.9789737821234,24.0477632603617,22.7117764125638,23.3129704940729,3712.61139896373,0.0,1.0
2012-01-05,3.52,3.52,3.4,3.44,66100,23.5133685212425,23.5133685212425,22.7117764125638,22.9789737821234,9895.30699481867,0.0,1.0
2012-01-06,3.53,3.58,3.45,3.52,41300,23.5801678636324,23.9141645755819,23.0457731245133,23.5133685212425,6182.69559585493,0.0,1.0
2012-01-09,3.55,3.58,3.42,3.58,55400,23.7137665484122,23.9141645755819,22.8453750973436,23.9141645755819,8293.49481865286,0.0,1.0
2012-01-10,3.7,3.71,3.28,3.55,37700,24.7157566842606,24.7825560266505,21.9101843038851,23.7137665484122,5643.76813471503,0.0,1.0
2012-01-11,3.71,3.75,3.66,3.7,55800,24.7825560266505,25.0497533962101,24.448559314701,24.7157566842606,8353.3756476684,0.0,1.0
2012-01-12,3.72,3.75,3.62,3.75,53100,24.8493553690404,25.0497533962101,24.1813619451415,25.0497533962101,7949.18005181348,0.0,1.0
2012-01-13,3.7,3.74,3.67,3.74,35600,24.7157566842606,24.9829540538202,24.5153586570909,24.9829540538202,5329.39378238342,0.0,1.0
2012-01-17,3.63,3.75,3.63,3.75,28400,24.2481612875314,25.0497533962101,24.2481612875314,25.0497533962101,4251.53886010362,0.0,1.0
2012-01-18,3.7,3.71,3.61,3.68,15800,24.7157566842606,24.7825560266505,24.1145626027516,24.5821579994808,2365.29274611399,0.0,1.0
2012-01-19,3.54,3.71,3.53,3.68,25800,23.6469672060223,24.7825560266505,23.5801678636324,24.5821579994808,3862.31347150259,0.0,1.0
2012-01-20,3.65,3.71,3.35,3.44,33400,24.3817599723112,24.7825560266505,22.3777797006143,22.9789737821234,5000.04922279792,0.0,1.0
2012-01-23,3.7,3.75,3.64,3.65,38200,24.7157566842606,25.0497533962101,24.3149606299213,24.3817599723112,5718.61917098446,0.0,1.0
2012-01-24,3.65,3.7,3.65,3.67,19100,24.3817599723112,24.7157566842606,24.3817599723112,24.5153586570909,2859.30958549222,0.0,1.0
2012-01-25,3.69,3.72,3.65,3.65,26800,24.6489573418707,24.8493553690404,24.3817599723112,24.3817599723112,4012.01554404145,0.0,1.0
2012-01-26,3.71,3.73,3.67,3.7,16900,24.7825560266505,24.9161547114303,24.5153586570909,24.7157566842606,2529.96502590674,0.0,1.0
2012-01-27,3.7,3.72,3.66,3.66,24500,24.7157566842606,24.8493553690404,24.448559314701,24.448559314701,3667.70077720208,0.0,1.0
2012-01-30,3.71,3.73,3.66,3.7,12600,24.7825560266505,24.9161547114303,24.448559314701,24.7157566842606,1886.24611398964,0.0,1.0
2012-01-31,3.61,3.71,3.61,3.67,11900,24.1145626027516,24.7825560266505,24.1145626027516,24.5153586570909,1781.45466321243,0.0,1.0
2012-02-01,3.68,3.7,3.65,3.65,13600,24.5821579994808,24.7157566842606,24.3817599723112,24.3817599723112,2035.9481865285,0.0,1.0
2012-02-02,3.77,3.87,3.68,3.68,19900,25.1833520809899,25.8513455048888,24.5821579994808,24.5821579994808,2979.07124352331,0.0,1.0
2012-02-03,3.78,3.82,3.78,3.81,28000,25.2501514233798,25.5173487929393,25.2501514233798,25.4505494505494,4191.65803108808,0.0,1.0
2012-02-06,4.0,4.0,3.76,3.76,67900,26.7197369559574,26.7197369559574,25.1165527386,25.1165527386,10164.7707253886,0.0,1.0
2012-02-07,4.0,4.04,3.87,3.91,39700,26.7197369559574,26.986934325517,25.8513455048888,26.1185428744484,5943.17227979275,0.0,1.0
2012-02-08,3.99,4.05,3.95,4.02,51600,26.6529376135675,27.0537336679069,26.385740244008,26.8533356407372,7724.62694300519,0.0,1.0
2012-02-09,4.0,4.03,3.99,4.0,44500,26.7197369559574,26.9201349831271,26.6529376135675,26.7197369559574,6661.74222797928,0.0,1.0
2012-02-10,3.96,4.0,3.87,3.97,11800,26.4525395863979,26.7197369559574,25.8513455048888,26.5193389287877,1766.48445595855,0.0,1.0
2012-02-13,3.95,3.98,3.94,3.98,37400,26.385740244008,26.5861382711776,26.3189409016181,26.5861382711776,5598.85751295336,0.0,1.0
2012-02-14,3.95,4.05,3.92,3.92,72700,26.385740244008,27.0537336679069,26.1853422168383,26.1853422168383,10883.3406735751,0.0,1.0
2012-02-15,3.96,3.97,3.92,3.95,17400,26.4525395863979,26.5193389287877,26.1853422168383,26.385740244008,2604.81606217616,0.0,1.0
2012-02-16,3.92,3.95,3.92,3.95,30100,26.1853422168383,26.385740244008,26.1853422168383,26.385740244008,4506.03238341969,0.0,1.0
2012-02-17,3.92,3.95,3.87,3.9,16100,26.1853422168383,26.385740244008,25.8513455048888,26.0517435320585,2410.20336787565,0.0,1.0
2012-02-21,3.9,4.01,3.9,3.98,34100,26.0517435320585,26.7865362983473,26.0517435320585,26.5861382711776,5104.84067357513,0.0,1.0
2012-02-22,3.91,4.0,3.9,3.9,33900,26.1185428744484,26.7197369559574,26.0517435320585,26.0517435320585,5074.90025906736,0.0,1.0
2012-02-23,3.92,3.98,3.92,3.96,27800,26.1853422168383,26.5861382711776,26.1853422168383,26.4525395863979,4161.71761658031,0.0,1.0
2012-02-24,3.87,3.99,3.75,3.96,41000,25.8513455048888,26.6529376135675,25.0497533962101,26.4525395863979,6137.78497409327,0.0,1.0
2012-02-27,3.91,3.92,3.84,3.84,3100,26.1185428744484,26.1853422168383,25.6509474777191,25.6509474777191,464.076424870466,0.0,1.0
2012-02-28,3.89,3.99,3.75,3.83,40500,25.9849441896686,26.6529376135675,25.0497533962101,25.5841481353292,6062.93393782383,0.0,1.0
2012-02-29,3.88,3.96,3.84,3.88,12200,25.9181448472787,26.4525395863979,25.6509474777191,25.9181448472787,1826.36528497409,0.0,1.0
2012-03-01,3.85,3.91,3.84,3.91,27300,25.717746820109,26.1185428744484,25.6509474777191,26.1185428744484,4086.86658031088,0.0,1.0
2012-03-02,3.8,3.98,3.8,3.95,48000,25.3837501081596,26.5861382711776,25.3837501081596,26.385740244008,7185.69948186527,0.0,1.0
2012-03-05,3.89,3.93,3.84,3.92,93200,25.9849441896686,26.2521415592282,25.6509474777191,26.1853422168383,13952.2331606218,0.0,1.0
2012-03-06,3.6,3.95,3.45,3.91,178000,24.0477632603617,26.385740244008,23.0457731245133,26.1185428744484,26646.9689119171,0.0,1.0
2012-03-07,3.8,3.8,3.51,3.64,111900,25.3837501081596,25.3837501081596,23.4465691788526,24.3149606299213,16751.6619170984,0.0,1.0
2012-03-08,3.8,3.9,3.7,3.88,60100,25.3837501081596,26.0517435320585,24.7157566842606,25.9181448472787,8997.09455958548,0.0,1.0
2012-03-09,3.79,3.88,3.78,3.78,16900,25.3169507657697,25.9181448472787,25.2501514233798,25.2501514233798,2529.96502590673,0.0,1.0
2012-03-12,4.01,4.12,3.8,3.8,38500,26.7865362983473,27.5213290646361,25.3837501081596,25.3837501081596,5763.52979274612,0.0,1.0
2012-03-13,4.02,4.09,4.0,4.05,46300,26.8533356407372,27.3209310374665,26.7197369559574,27.0537336679069,6931.20595854923,0.0,1.0
2012-03-14,3.95,4.0,3.91,4.0,121200,26.385740244008,26.7197369559574,26.1185428744484,26.7197369559574,18143.8911917098,0.0,1.0
2012-03-15,3.86,3.96,3.8,3.95,31600,25.7845461624989,26.4525395863979,25.3837501081596,26.385740244008,4730.58549222798,0.0,1.0
2012-03-16,3.83,3.89,3.75,3.85,32800,25.5841481353292,25.9849441896686,25.0497533962101,25.717746820109,4910.22797927462,0.0,1.0
2012-03-19,3.84,3.85,3.83,3.83,23700,25.6509474777191,25.717746820109,25.5841481353292,25.5841481353292,3547.93911917099,0.0,1.0
2012-03-20,3.8,3.86,3.8,3.82,40200,25.3837501081596,25.7845461624989,25.3837501081596,25.5173487929393,6018.02331606217,0.0,1.0
2012-03-21,3.95,4.0,3.75,3.8,68400,26.385740244008,26.7197369559574,25.0497533962101,25.3837501081596,10239.621761658,0.0,1.0
2012-03-22,3.6,3.84,3.6,3.84,112700,24.0477632603617,25.6509474777191,24.0477632603617,25.6509474777191,16871.4235751295,0.0,1.0
2012-03-23,3.79,3.95,3.64,3.64,135510,25.3169507657697,26.385740244008,24.3149606299213,24.3149606299213,20286.1278497409,0.0,1.0
2012-03-26,3.73,3.85,3.72,3.72,31027,24.9161547114303,25.717746820109,24.8493553690404,24.8493553690404,4644.80620466321,0.0,1.0
2012-03-27,3.73,3.81,3.68,3.68,7800,24.9161547114303,25.4505494505494,24.5821579994808,24.5821579994808,1167.67616580311,0.0,1.0
2012-03-28,3.88,3.9,3.7,3.76,38900,25.9181448472787,26.0517435320585,24.7157566842606,25.1165527386,5823.41062176166,0.0,1.0
2012-03-29,3.8,3.9,3.8,3.84,31100,25.3837501081596,26.0517435320585,25.3837501081596,25.6509474777191,4655.73445595854,0.0,1.0
2012-03-30,3.84,3.94,3.84,3.88,31500,25.6509474777191,26.3189409016181,25.6509474777191,25.9181448472787,4715.6152849741,0.0,1.0
2012-04-02,3.8,3.9,3.8,3.88,16800,25.3837501081596,26.0517435320585,25.3837501081596,25.9181448472787,2514.99481865285,0.0,1.0
2012-04-03,3.8,3.85,3.7,3.81,33800,25.3837501081596,25.717746820109,24.7157566842606,25.4505494505494,5059.93005181346,0.0,1.0
2012-04-04,3.85,3.89,3.8,3.83,19000,25.717746820109,25.9849441896686,25.3837501081596,25.5841481353292,2844.33937823835,0.0,1.0
2012-04-05,3.89,3.91,3.85,3.86,19300,25.9849441896686,26.1185428744484,25.717746820109,25.7845461624989,2889.25,0.0,1.0
2012-04-09,3.87,3.9,3.82,3.86,12500,25.8513455048888,26.0517435320585,25.5173487929393,25.7845461624989,1871.27590673575,0.0,1.0
2012-04-10,3.83,3.9,3.82,3.88,16300,25.5841481353292,26.0517435320585,25.5173487929393,25.9181448472787,2440.14378238342,0.0,1.0
2012-04-11,3.76,3.9,3.76,3.87,3000,25.1165527386,26.0517435320585,25.1165527386,25.8513455048888,449.10621761658,0.0,1.0
2012-04-12,3.89,3.9,3.81,3.81,22700,25.9849441896686,26.0517435320585,25.4505494505494,25.4505494505494,3398.23704663212,0.0,1.0
2012-04-13,3.9,3.9,3.75,3.83,16900,26.0517435320585,26.0517435320585,25.0497533962101,25.5841481353292,2529.96502590673,0.0,1.0
2012-04-16,3.82,3.88,3.82,3.88,12800,25.5173487929393,25.9181448472787,25.5173487929393,25.9181448472787,1916.18652849741,0.0,1.0
2012-04-17,3.78,3.89,3.78,3.86,11400,25.2501514233798,25.9849441896686,25.2501514233798,25.7845461624989,1706.603626943,0.0,1.0
2012-04-18,3.85,3.87,3.79,3.79,12500,25.717746820109,25.8513455048888,25.3169507657697,25.3169507657697,1871.27590673575,0.0,1.0
2012-04-19,3.84,3.88,3.84,3.88,13000,25.6509474777191,25.9181448472787,25.6509474777191,25.9181448472787,1946.12694300518,0.0,1.0
2012-04-20,3.76,3.88,3.75,3.83,16800,25.1165527386,25.9181448472787,25.0497533962101,25.5841481353292,2514.99481865285,0.0,1.0
2012-04-23,3.78,3.85,3.78,3.79,6700,25.2501514233798,25.717746820109,25.2501514233798,25.3169507657697,1003.00388601036,0.0,1.0
2012-04-24,3.83,3.87,3.8,3.8,10300,25.5841481353292,25.8513455048888,25.3837501081596,25.3837501081596,1541.93134715026,0.0,1.0
2012-04-25,3.8,3.83,3.79,3.8,8600,25.3837501081596,25.5841481353292,25.3169507657697,25.3837501081596,1287.43782383419,0.0,1.0
2012-04-26,3.81,3.86,3.79,3.86,7200,25.4505494505494,25.7845461624989,25.3169507657697,25.7845461624989,1077.8549222798,0.0,1.0
2012-04-27,3.75,3.82,3.7,3.82,42600,25.0497533962101,25.5173487929393,24.7157566842606,25.5173487929393,6377.30829015544,0.0,1.0
2012-04-30,3.83,3.83,3.74,3.74,8400,25.5841481353292,25.5841481353292,24.9829540538202,24.9829540538202,1257.49740932643,0.0,1.0
2012-05-01,3.78,3.82,3.72,3.8,12600,25.2501514233798,25.5173487929393,24.8493553690404,25.3837501081596,1886.24611398963,0.0,1.0
2012-05-02,3.72,3.72,3.6,3.7,34100,24.8493553690404,24.8493553690404,24.0477632603617,24.7157566842606,5104.84067357513,0.0,1.0
2012-05-03,3.7,3.72,3.63,3.63,66000,24.7157566842606,24.8493553690404,24.2481612875314,24.2481612875314,9880.33678756477,0.0,1.0
2012-05-04,3.65,3.69,3.6,3.67,6200,24.3817599723112,24.6489573418707,24.0477632603617,24.5153586570909,928.152849740931,0.0,1.0
2012-05-07,3.57,3.58,3.51,3.57,9300,23.847365233192,23.9141645755819,23.4465691788526,23.847365233192,1392.2292746114,0.0,1.0
2012-05-08,3.38,3.52,3.34,3.52,22900,22.578177727784,23.5133685212425,22.3109803582245,23.5133685212425,3428.1774611399,0.0,1.0
2012-05-09,3.38,3.38,3.3,3.32,14700,22.578177727784,22.578177727784,22.0437829886649,22.1773816734447,2200.62046632125,0.0,1.0
2012-05-10,3.4,3.45,3.38,3.38,8300,22.7117764125638,23.0457731245133,22.578177727784,22.578177727784,1242.52720207254,0.0,1.0
2012-05-11,3.35,3.41,3.31,3.31,11300,22.3777797006143,22.7785757549537,22.1105823310548,22.1105823310548,1691.63341968912,0.0,1.0
2012-05-14,3.39,3.44,3.3,3.3,7500,22.6449770701739,22.9789737821234,22.0437829886649,22.0437829886649,1122.76554404145,0.0,1.0
2012-05-15,3.3,3.46,3.3,3.32,8300,22.0437829886649,23.1125724669032,22.0437829886649,22.1773816734447,1242.52720207254,0.0,1.0
2012-05-16,3.25,3.39,3.25,3.32,37100,21.7097862767154,22.6449770701739,21.7097862767154,22.1773816734447,5553.94689119171,0.0,1.0
2012-05-17,3.25,3.4,3.25,3.27,10800,21.7097862767154,22.7117764125638,21.7097862767154,21.8433849614952,1616.78238341969,0.0,1.0
2012-05-18,3.41,3.48,3.26,3.26,10700,22.7785757549537,23.246171151683,21.7765856191053,21.7765856191053,1601.8121761658,0.0,1.0
2012-05-21,3.41,3.45,3.37,3.41,19000,22.7785757549537,23.0457731245133,22.5113783853941,22.7785757549537,2844.33937823834,0.0,1.0
2012-05-22,3.25,3.35,3.25,3.34,15700,21.7097862767154,22.3777797006143,21.7097862767154,22.3109803582245,2350.3225388601,0.0,1.0
2012-05-23,3.25,3.3,3.25,3.28,27300,21.7097862767154,22.0437829886649,21.7097862767154,21.9101843038851,4086.86658031088,0.0,1.0
2012-05-24,3.48,3.48,3.28,3.28,8100,23.246171151683,23.246171151683,21.9101843038851,21.9101843038851,1212.58678756477,0.0,1.0
2012-05-25,3.25,3.47,3.25,3.46,12900,21.7097862767154,23.1793718092931,21.7097862767154,23.1125724669032,1931.1567357513,0.0,1.0
2012-05-29,3.39,3.39,3.25,3.29,35900,22.6449770701739,22.6449770701739,21.7097862767154,21.976983646275,5374.30440414508,0.0,1.0
2012-05-30,3.33,3.44,3.1,3.34,99200,22.2441810158346,22.9789737821234,20.707796140867,22.3109803582245,14850.4455958549,0.0,1.0
2012-05-31,3.23,3.32,3.11,3.32,26700,21.5761875919356,22.1773816734447,20.7745954832569,22.1773816734447,3997.04533678757,0.0,1.0
2012-06-01,3.0,3.13,2.82,3.13,79300,20.0398027169681,20.9081941680367,18.83741455395,20.9081941680367,11871.3743523316,0.0,1.0
2012-06-04,3.01,3.08,2.97,3.02,31300,20.106602059358,20.5741974560872,19.8394046897984,20.1734014017479,4685.67487046631,0.0,1.0
2012-06-05,2.92,3.06,2.9,3.02,223300,19.5054079778489,20.4405987713074,19.3718092930691,20.1734014017479,33428.4727979275,0.0,1.0
2012-06-06,3.0,3.01,2.9,2.9,18200,20.0398027169681,20.106602059358,19.3718092930691,19.3718092930691,2724.57772020725,0.0,1.0
2012-06-07,2.95,3.07,2.95,2.97,11200,19.7058060050186,20.5073981136973,19.7058060050186,19.8394046897984,1676.66321243523,0.0,1.0
2012-06-08,3.01,3.06,2.97,2.97,14900,20.106602059358,20.4405987713074,19.8394046897984,19.8394046897984,2230.56088082901,0.0,1.0
2012-06-11,2.9,3.09,2.9,3.01,44200,19.3718092930691,20.6409967984771,19.3718092930691,20.106602059358,6616.83160621763,0.0,1.0
2012-06-12,2.9,2.94,2.81,2.9,58300,19.3718092930691,19.6390066626287,18.7706152115601,19.3718092930691,8727.63082901556,0.0,1.0
2012-06-13,2.93,3.0,2.92,2.92,13300,19.5722073202388,20.0398027169681,19.5054079778489,19.5054079778489,1991.03756476684,0.0,1.0
2012-06-14,2.86,3.0,2.85,2.91,95300,19.1046119235096,20.0398027169681,19.0378125811197,19.438608635459,14266.6075129533,0.0,1.0
2012-06-15,2.6,2.93,2.6,2.87,124900,17.3678290213723,19.5722073202388,17.3678290213723,19.1714112658995,18697.7888601037,0.0,1.0
2012-06-18,2.64,2.83,2.59,2.6,54400,17.6350263909319,18.9042138963399,17.3010296789824,17.3678290213723,8143.79274611399,0.0,1.0
2012-06-19,2.71,2.8,2.6,2.6,72900,18.1026217876612,18.7038158691702,17.3678290213723,17.3678290213723,10913.2810880829,0.0,1.0
2012-06-20,2.85,2.94,2.71,2.71,22400,19.0378125811197,19.6390066626287,18.1026217876612,18.1026217876612,3353.32642487046,0.0,1.0
2012-06-21,2.8,2.88,2.78,2.88,61000,18.7038158691702,19.2382106082893,18.5702171843904,19.2382106082893,9131.82642487047,0.0,1.0
2012-06-22,2.9,2.91,2.78,2.78,18200,19.3718092930691,19.438608635459,18.5702171843904,18.5702171843904,2724.57772020726,0.0,1.0
2012-06-25,2.95,2.95,2.9,2.92,64700,19.7058060050186,19.7058060050186,19.3718092930691,19.5054079778489,9685.72409326425,0.0,1.0
2012-06-26,2.9,3.0,2.9,2.94,48100,19.3718092930691,20.0398027169681,19.3718092930691,19.6390066626287,7200.66968911919,0.0,1.0
2012-06-27,2.9,2.95,2.9,2.91,77500,19.3718092930691,19.7058060050186,19.3718092930691,19.438608635459,11601.9106217617,0.0,1.0
2012-06-28,2.85,2.9,2.85,2.89,41200,19.0378125811197,19.3718092930691,19.0378125811197,19.3050099506792,6167.72538860103,0.0,1.0
2012-06-29,2.93,2.93,2.77,2.85,29200,19.5722073202388,19.5722073202388,18.5034178420005,19.0378125811197,4371.30051813472,0.0,1.0
2012-07-02,2.87,2.9,2.85,2.9,30300,19.1714112658995,19.3718092930691,19.0378125811197,19.3718092930691,4535.97279792745,0.0,1.0
2012-07-03,2.9,2.91,2.84,2.9,56300,19.3718092930691,19.438608635459,18.9710132387298,19.3718092930691,8428.22668393784,0.0,1.0
2012-07-05,2.85,2.9,2.85,2.9,42800,19.0378125811197,19.3718092930691,19.0378125811197,19.3718092930691,6407.2487046632,0.0,1.0
2012-07-06,2.9,2.91,2.85,2.85,31400,19.3718092930691,19.438608635459,19.0378125811197,19.0378125811197,4700.64507772022,0.0,1.0
2012-07-09,2.85,2.9,2.85,2.9,24500,19.0378125811197,19.3718092930691,19.0378125811197,19.3718092930691,3667.70077720207,0.0,1.0
2012-07-10,2.89,2.89,2.85,2.85,14000,19.3050099506792,19.3050099506792,19.0378125811197,19.0378125811197,2095.82901554405,0.0,1.0
2012-07-11,2.87,2.9,2.84,2.9,40500,19.1714112658995,19.3718092930691,18.9710132387298,19.3718092930691,6062.93393782382,0.0,1.0
2012-07-12,2.87,2.9,2.87,2.9,52800,19.1714112658995,19.3718092930691,19.1714112658995,19.3718092930691,7904.2694300518,0.0,1.0
2012-07-13,2.88,2.9,2.81,2.86,23100,19.2382106082893,19.3718092930691,18.7706152115601,19.1046119235096,3458.11787564768,0.0,1.0
2012-07-16,2.88,2.9,2.81,2.81,10300,19.2382106082893,19.3718092930691,18.7706152115601,18.7706152115601,1541.93134715026,0.0,1.0
2012-07-17,2.7,2.89,2.7,2.83,15200,18.0358224452713,19.3050099506792,18.0358224452713,18.9042138963399,2275.47150259067,0.0,1.0
2012-07-18,2.78,2.89,2.7,2.7,18400,18.5702171843904,19.3050099506792,18.0358224452713,18.0358224452713,2754.51813471503,0.0,1.0
2012-07-19,2.88,2.89,2.82,2.84,15300,19.2382106082893,19.3050099506792,18.83741455395,18.9710132387298,2290.44170984457,0.0,1.0
2012-07-20,2.82,2.88,2.82,2.88,9200,18.83741455395,19.2382106082893,18.83741455395,19.2382106082893,1377.25906735751,0.0,1.0
2012-07-23,2.81,2.89,2.75,2.75,27200,18.7706152115601,19.3050099506792,18.3698191572207,18.3698191572207,4071.89637305699,0.0,1.0
2012-07-24,2.81,2.85,2.81,2.82,1200,18.7706152115601,19.0378125811197,18.7706152115601,18.83741455395,179.642487046632,0.0,1.0
2012-07-25,2.84,2.89,2.84,2.84,11600,18.9710132387298,19.3050099506792,18.9710132387298,18.9710132387298,1736.54404145077,0.0,1.0
2012-07-26,2.83,2.9,2.83,2.88,14600,18.9042138963399,19.3718092930691,18.9042138963399,19.2382106082893,2185.65025906736,0.0,1.0
2012-07-27,2.8,2.9,2.77,2.85,25000,18.7038158691702,19.3718092930691,18.5034178420005,19.0378125811197,3742.5518134715,0.0,1.0
2012-07-30,2.9,2.9,2.8,2.81,6600,19.3718092930691,19.3718092930691,18.7038158691702,18.7706152115601,988.033678756479,0.0,1.0
2012-07-31,2.84,2.9,2.84,2.9,9700,18.9710132387298,19.3718092930691,18.9710132387298,19.3718092930691,1452.11010362694,0.0,1.0
2012-08-01,2.9,2.9,2.8,2.82,12200,19.3718092930691,19.3718092930691,18.7038158691702,18.83741455395,1826.3652849741,0.0,1.0
2012-08-02,2.69,2.88,2.66,2.86,67500,17.9690231028814,19.2382106082893,17.7686250757117,19.1046119235096,10104.889896373,0.0,1.0
2012-08-03,2.7,2.74,2.54,2.74,368200,18.0358224452713,18.3030198148308,16.967032967033,18.3030198148308,55120.3031088082,0.0,1.0
2012-08-06,2.79,2.81,2.65,2.72,6600,18.6370165267803,18.7706152115601,17.7018257333218,18.1694211300511,988.033678756477,0.0,1.0
2012-08-07,2.81,2.85,2.76,2.76,10200,18.7706152115601,19.0378125811197,18.4366184996106,18.4366184996106,1526.96113989637,0.0,1.0
2012-08-08,2.83,2.83,2.77,2.8,20100,18.9042138963399,18.9042138963399,18.5034178420005,18.7038158691702,3009.01165803109,0.0,1.0
2012-08-09,2.83,2.85,2.77,2.81,26100,18.9042138963399,19.0378125811197,18.5034178420005,18.7706152115601,3907.22409326424,0.0,1.0
2012-08-10,2.83,3.0,2.8,2.8,655200,18.9042138963399,20.0398027169681,18.7038158691702,18.7038158691702,98084.797927461,0.0,1.0
2012-08-13,2.82,2.83,2.77,2.83,33600,18.83741455395,18.9042138963399,18.5034178420005,18.9042138963399,5029.9896373057,0.0,1.0
2012-08-14,2.85,2.85,2.78,2.8,24900,19.0378125811197,19.0378125811197,18.5702171843904,18.7038158691702,3727.58160621761,0.0,1.0
2012-08-15,2.8,2.9,2.79,2.82,20400,18.7038158691702,19.3718092930691,18.6370165267803,18.83741455395,3053.92227979275,0.0,1.0
2012-08-16,2.9,2.96,2.86,2.88,28200,19.3718092930691,19.7726053474085,19.1046119235096,19.2382106082893,4221.59844559586,0.0,1.0
2012-08-17,2.85,2.9,2.85,2.9,3100,19.0378125811197,19.3718092930691,19.0378125811197,19.3718092930691,464.076424870466,0.0,1.0
2012-08-20,2.91,2.95,2.91,2.94,38700,19.438608635459,19.7058060050186,19.438608635459,19.6390066626287,5793.47020725389,0.0,1.0
2012-08-21,2.91,2.95,2.9,2.91,69400,19.438608635459,19.7058060050186,19.3718092930691,19.438608635459,10389.3238341969,0.0,1.0
2012-08-22,2.93,2.94,2.9,2.9,24900,19.5722073202388,19.6390066626287,19.3718092930691,19.3718092930691,3727.58160621762,0.0,1.0
2012-08-23,2.94,2.95,2.93,2.95,96600,19.6390066626287,19.7058060050186,19.5722073202388,19.7058060050186,14461.2202072539,0.0,1.0
2012-08-24,2.93,2.99,2.9,2.94,24700,19.5722073202388,19.9730033745782,19.3718092930691,19.6390066626287,3697.64119170985,0.0,1.0
2012-08-27,2.95,3.0,2.95,2.95,47000,19.7058060050186,20.0398027169681,19.7058060050186,19.7058060050186,7035.99740932643,0.0,1.0
2012-08-28,2.97,3.0,2.97,2.97,57100,19.8394046897984,20.0398027169681,19.8394046897984,19.8394046897984,8547.98834196891,0.0,1.0
2012-08-29,3.02,3.02,2.97,2.97,118700,20.1734014017479,20.1734014017479,19.8394046897984,19.8394046897984,17769.6360103627,0.0,1.0
2012-08-30,3.0,3.01,2.96,3.0,960100,20.0398027169681,20.106602059358,19.7726053474085,20.0398027169681,143728.959844559,0.0,1.0
2012-08-31,2.98,3.02,2.98,3.0,17300,19.9062040321883,20.1734014017479,19.9062040321883,20.0398027169681,2589.84585492228,0.0,1.0
2012-09-04,3.16,3.22,3.0,3.0,70500,21.1085921952064,21.5093882495457,20.0398027169681,20.0398027169681,10553.9961139896,0.0,1.0
2012-09-05,3.38,3.9,3.14,3.2,205000,22.578177727784,26.0517435320585,20.9749935104266,21.3757895647659,30688.9248704664,0.0,1.0
2012-09-06,3.72,3.79,3.26,3.36,83700,24.8493553690404,25.3169507657697,21.7765856191053,22.4445790430042,12530.0634715026,0.0,1.0
2012-09-07,3.72,3.85,3.7,3.85,143500,24.8493553690404,25.717746820109,24.7157566842606,25.717746820109,21482.2474093264,0.0,1.0
2012-09-10,3.72,3.8,3.72,3.75,62000,24.8493553690404,25.3837501081596,24.8493553690404,25.0497533962101,9281.52849740933,0.0,1.0
2012-09-11,3.71,3.75,3.65,3.72,42300,24.7825560266505,25.0497533962101,24.3817599723112,24.8493553690404,6332.39766839379,0.0,1.0
2012-09-12,3.78,3.78,3.62,3.64,37300,25.2501514233798,25.2501514233798,24.1813619451415,24.3149606299213,5583.88730569948,0.0,1.0
2012-09-13,3.6,3.75,3.6,3.75,38300,24.0477632603617,25.0497533962101,24.0477632603617,25.0497533962101,5733.58937823834,0.0,1.0
2012-09-14,3.74,3.74,3.53,3.56,48900,24.9829540538202,24.9829540538202,23.5801678636324,23.7805658908021,7320.43134715026,0.0,1.0
2012-09-17,3.66,3.7,3.65,3.7,47200,24.448559314701,24.7157566842606,24.3817599723112,24.7157566842606,7065.93782383421,0.0,1.0
2012-09-18,3.73,3.8,3.66,3.69,13200,24.9161547114303,25.3837501081596,24.448559314701,24.6489573418707,1976.06735751295,0.0,1.0
2012-09-19,3.82,3.94,3.75,3.75,61500,25.5173487929393,26.3189409016181,25.0497533962101,25.0497533962101,9206.67746113991,0.0,1.0
2012-09-20,3.99,4.0,3.85,3.85,113000,26.6529376135675,26.7197369559574,25.717746820109,25.717746820109,16916.3341968912,0.0,1.0
2012-09-21,4.17,4.29,4.07,4.07,143300,27.8553257765856,28.6569178852643,27.1873323526867,27.1873323526867,21452.3069948187,0.0,1.0
2012-09-24,3.52,4.1,3.34,4.1,211500,23.5133685212425,27.3877303798564,22.3109803582245,27.3877303798564,31661.988341969,0.0,1.0
2012-09-25,3.63,3.73,3.55,3.55,67100,24.2481612875314,24.9161547114303,23.7137665484122,23.7137665484122,10045.0090673575,0.0,1.0
2012-09-26,3.53,3.6,3.51,3.56,37900,23.5801678636324,24.0477632603617,23.4465691788526,23.7805658908021,5673.7085492228,0.0,1.0
2012-09-27,3.56,3.59,3.53,3.58,16600,23.7805658908021,23.9809639179718,23.5801678636324,23.9141645755819,2485.05440414508,0.0,1.0
2012-09-28,3.75,3.93,3.55,3.55,123200,25.0497533962101,26.2521415592282,23.7137665484122,23.7137665484122,18443.2953367876,0.0,1.0
2012-10-01,3.94,4.04,3.68,3.84,95000,26.3189409016181,26.986934325517,24.5821579994808,25.6509474777191,14221.6968911917,0.0,1.0
2012-10-02,3.66,4.1,3.66,3.97,77200,24.448559314701,27.3877303798564,24.448559314701,26.5193389287877,11557,0.0,1.0
2012-10-03,3.68,3.78,3.6,3.61,118700,24.5821579994808,25.2501514233798,24.0477632603617,24.1145626027516,17769.6360103627,0.0,1.0
2012-10-04,3.76,3.78,3.69,3.72,13400,25.1165527386,25.2501514233798,24.6489573418707,24.8493553690404,2006.00777202072,0.0,1.0
2012-10-05,3.74,3.78,3.73,3.73,8700,24.9829540538202,25.2501514233798,24.9161547114303,24.9161547114303,1302.40803108808,0.0,1.0
2012-10-08,4.0,4.0,3.66,3.66,35600,26.7197369559574,26.7197369559574,24.448559314701,24.448559314701,5329.39378238342,0.0,1.0
2012-10-09,3.93,4.0,3.8,3.88,42600,26.2521415592282,26.7197369559574,25.3837501081596,25.9181448472787,6377.30829015543,0.0,1.0
2012-10-10,3.97,4.05,3.92,3.98,28000,26.5193389287877,27.0537336679069,26.1853422168383,26.5861382711776,4191.65803108809,0.0,1.0
2012-10-11,3.95,4.05,3.93,4.0,22500,26.385740244008,27.0537336679069,26.2521415592282,26.7197369559574,3368.29663212435,0.0,1.0
2012-10-12,4.14,4.14,3.91,3.91,52500,27.6549277494159,27.6549277494159,26.1185428744484,26.1185428744484,7859.35880829017,0.0,1.0
2012-10-15,4.02,4.2,4.0,4.15,45000,26.8533356407372,28.0557238037553,26.7197369559574,27.7217270918058,6736.59326424871,0.0,1.0
2012-10-16,4.2,4.2,4.05,4.05,23400,28.0557238037553,28.0557238037553,27.0537336679069,27.0537336679069,3503.02849740933,0.0,1.0
2012-10-17,4.05,4.23,4.05,4.19,33600,27.0537336679069,28.256121830925,27.0537336679069,27.9889244613654,5029.9896373057,0.0,1.0
2012-10-18,4.31,4.31,4.02,4.02,43300,28.7905165700441,28.7905165700441,26.8533356407372,26.8533356407372,6482.09974093265,0.0,1.0
2012-10-19,4.23,4.3,4.23,4.3,24900,28.256121830925,28.7237172276542,28.256121830925,28.7237172276542,3727.58160621761,0.0,1.0
2012-10-22,4.3,4.3,4.19,4.27,4700,28.7237172276542,28.7237172276542,27.9889244613654,28.5233192004846,703.599740932643,0.0,1.0
2012-10-23,4.24,4.3,4.21,4.23,23500,28.3229211733149,28.7237172276542,28.1225231461452,28.256121830925,3517.99870466321,0.0,1.0
2012-10-24,4.5,4.5,4.26,4.27,25500,30.0597040754521,30.0597040754521,28.4565198580947,28.5233192004846,3817.40284974093,0.0,1.0
2012-10-25,4.43,4.48,4.37,4.4,30900,29.5921086787228,29.9261053906723,29.1913126243835,29.3917106515532,4625.79404145079,0.0,1.0
2012-10-26,4.49,4.5,4.38,4.4,26100,29.9929047330622,30.0597040754521,29.2581119667734,29.3917106515532,3907.22409326425,0.0,1.0
2012-10-31,4.4,4.49,4.3,4.49,14300,29.3917106515532,29.9929047330622,28.7237172276542,29.9929047330622,2140.7396373057,0.0,1.0
2012-11-01,4.5,4.5,4.3,4.42,52200,30.0597040754521,30.0597040754521,28.7237172276542,29.525309336333,7814.4481865285,0.0,1.0
2012-11-02,4.46,4.52,4.42,4.5,34700,29.7925067058925,30.1933027602319,29.525309336333,30.0597040754521,5194.66191709845,0.0,1.0
2012-11-05,4.6,4.6,4.43,4.53,10400,30.727697499351,30.727697499351,29.5921086787228,30.2601021026218,1556.90155440415,0.0,1.0
2012-11-06,4.66,4.72,4.6,4.6,28500,31.1284935536904,31.5292896080298,30.727697499351,30.727697499351,4266.50906735751,0.0,1.0
2012-11-07,4.95,5.09,4.59,4.68,67800,33.0656744829973,34.0008652764558,30.6608981569611,31.2620922384702,10149.8005181347,0.0,1.0
2012-11-08,4.75,4.95,4.64,4.95,61000,31.7296876351994,33.0656744829973,30.9948948689106,33.0656744829973,9131.82642487048,0.0,1.0
2012-11-09,4.8,4.8,4.72,4.74,55700,32.0636843471489,32.0636843471489,31.5292896080298,31.6628882928096,8338.40544041451,0.0,1.0
2012-11-12,4.88,4.9,4.7,4.89,30000,32.5980790862681,32.7316777710478,31.39569092325,32.6648784286579,4491.0621761658,0.0,1.0
2012-11-13,4.74,4.87,4.7,4.87,26900,31.6628882928096,32.5312797438782,31.39569092325,32.5312797438782,4026.98575129533,0.0,1.0
2012-11-14,4.55,4.7,4.53,4.7,29800,30.3937007874016,31.39569092325,30.2601021026218,31.39569092325,4461.12176165803,0.0,1.0
2012-11-15,4.5,4.57,4.34,4.55,82800,30.0597040754521,30.5272994721814,28.9909145972138,30.3937007874016,12395.3316062176,0.0,1.0
2012-11-16,4.4,4.44,4.27,4.44,23300,29.3917106515532,29.6589080211127,28.5233192004846,29.6589080211127,3488.05829015544,0.0,1.0
2012-11-19,4.3,4.44,4.23,4.4,44500,28.7237172276542,29.6589080211127,28.256121830925,29.3917106515532,6661.74222797928,0.0,1.0
2012-11-20,4.45,4.45,4.24,4.41,30000,29.7257073635026,29.7257073635026,28.3229211733149,29.4585099939431,4491.06217616581,0.0,1.0
2012-11-21,4.33,4.45,4.3,4.43,39200,28.9241152548239,29.7257073635026,28.7237172276542,29.5921086787228,5868.32124352332,0.0,1.0
2012-11-23,4.7,4.7,4.39,4.4,116600,31.39569092325,31.39569092325,29.3249113091633,29.3917106515532,17455.2616580311,0.0,1.0
2012-11-26,4.65,4.65,4.52,4.52,15683,31.0616942113005,31.0616942113005,30.1933027602319,30.1933027602319,2347.77760362694,0.0,1.0
2012-11-27,4.5,4.66,4.5,4.66,12557,30.0597040754521,31.1284935536904,30.0597040754521,31.1284935536904,1879.80892487047,0.0,1.0
2012-11-28,4.49,4.51,4.44,4.5,23100,29.9929047330622,30.126503417842,29.6589080211127,30.0597040754521,3458.11787564767,0.0,1.0
2012-11-29,4.44,4.5,4.42,4.5,12700,29.6589080211127,30.0597040754521,29.525309336333,30.0597040754521,1901.21632124353,0.0,1.0
2012-11-30,4.44,4.49,4.35,4.36,73000,29.6589080211127,29.9929047330622,29.0577139396037,29.1245132819936,10928.2512953368,0.0,1.0
2012-12-03,4.4,4.44,4.35,4.4,16600,29.3917106515532,29.6589080211127,29.0577139396037,29.3917106515532,2485.05440414508,0.0,1.0
2012-12-04,4.5,4.5,4.32,4.36,12400,30.0597040754521,30.0597040754521,28.857315912434,29.1245132819936,1856.30569948187,0.0,1.0
2012-12-05,4.35,4.5,4.35,4.5,7300,29.0577139396037,30.0597040754521,29.0577139396037,30.0597040754521,1092.82512953368,0.0,1.0
2012-12-06,4.31,4.4,4.3,4.35,21900,28.7905165700441,29.3917106515532,28.7237172276542,29.0577139396037,3278.47538860104,0.0,1.0
2012-12-07,4.23,4.33,4.21,4.31,20700,28.256121830925,28.9241152548239,28.1225231461452,28.7905165700441,3098.8329015544,0.0,1.0
2012-12-10,4.4,4.4,4.23,4.35,42600,29.3917106515532,29.3917106515532,28.256121830925,29.0577139396037,6377.30829015544,0.0,1.0
2012-12-11,4.0,4.36,4.0,4.36,140500,26.7197369559574,29.1245132819936,26.7197369559574,29.1245132819936,21033.1411917099,0.0,1.0
2012-12-12,3.73,4.0,3.4,4.0,145800,24.9161547114303,26.7197369559574,22.7117764125638,26.7197369559574,21826.5621761658,0.0,1.0
2012-12-13,3.99,4.08,3.76,3.76,21000,26.6529376135675,27.2541316950766,25.1165527386,25.1165527386,3143.74352331607,0.0,1.0
2012-12-14,4.1,4.19,4.03,4.13,24000,27.3877303798564,27.9889244613654,26.9201349831271,27.588128407026,3592.84974093264,0.0,1.0
2012-12-17,4.04,4.1,3.95,4.1,5500,26.986934325517,27.3877303798564,26.385740244008,27.3877303798564,823.361398963731,0.0,1.0
2012-12-18,3.86,4.07,3.85,4.06,30800,25.7845461624989,27.1873323526867,25.717746820109,27.1205330102968,4610.8238341969,0.0,1.0
2012-12-19,3.89,4.0,3.85,3.91,29100,25.9849441896686,26.7197369559574,25.717746820109,26.1185428744484,4356.33031088083,0.0,1.0
2012-12-20,4.01,4.04,3.85,3.93,62400,26.7865362983473,26.986934325517,25.717746820109,26.2521415592282,9341.40932642488,0.0,1.0
2012-12-21,4.11,4.14,3.96,4.04,117900,27.4545297222463,27.6549277494159,26.4525395863979,26.986934325517,17649.8743523316,0.0,1.0
2012-12-24,4.14,4.14,4.06,4.06,700,27.6549277494159,27.6549277494159,27.1205330102968,27.1205330102968,104.791450777202,0.0,1.0
2012-12-26,4.05,4.14,4.05,4.12,22100,27.0537336679069,27.6549277494159,27.0537336679069,27.5213290646361,3308.41580310881,0.0,1.0
2012-12-27,4.1,4.14,4.1,4.1,72100,27.3877303798564,27.6549277494159,27.3877303798564,27.3877303798564,10793.5194300518,0.0,1.0
2012-12-28,4.11,4.15,4.1,4.13,8600,27.4545297222463,27.7217270918058,27.3877303798564,27.588128407026,1287.4378238342,0.0,1.0
2012-12-31,4.13,4.19,4.13,4.15,55700,27.588128407026,27.9889244613654,27.588128407026,27.7217270918058,8338.40544041452,0.0,1.0
2013-01-02,4.21,4.26,4.17,4.17,10000,28.1225231461452,28.4565198580947,27.8553257765856,27.8553257765856,1497.0207253886,0.0,1.0
2013-01-03,4.15,4.24,4.15,4.24,9300,27.7217270918058,28.3229211733149,27.7217270918058,28.3229211733149,1392.2292746114,0.0,1.0
2013-01-04,4.19,4.25,4.18,4.18,12700,27.9889244613654,28.3897205157048,27.9221251189755,27.9221251189755,1901.21632124352,0.0,1.0
2013-01-07,4.2,4.24,4.2,4.21,47100,28.0557238037553,28.3229211733149,28.0557238037553,28.1225231461452,7050.96761658031,0.0,1.0
2013-01-08,4.24,4.24,4.21,4.22,6815,28.3229211733149,28.3229211733149,28.1225231461452,28.1893224885351,1020.21962435233,0.0,1.0
2013-01-09,4.24,4.24,4.21,4.21,14309,28.3229211733149,28.3229211733149,28.1225231461452,28.1225231461452,2142.08695595855,0.0,1.0
2013-01-10,4.35,4.35,4.22,4.24,37500,29.0577139396037,29.0577139396037,28.1893224885351,28.3229211733149,5613.82772020725,0.0,1.0
2013-01-11,4.29,4.33,4.29,4.31,16700,28.6569178852643,28.9241152548239,28.6569178852643,28.7905165700441,2500.02461139897,0.0,1.0
2013-01-14,4.28,4.32,4.28,4.3,9400,28.5901185428744,28.857315912434,28.5901185428744,28.7237172276542,1407.19948186529,0.0,1.0
2013-01-15,4.28,4.3,4.28,4.3,20100,28.5901185428744,28.7237172276542,28.5901185428744,28.7237172276542,3009.01165803109,0.0,1.0
2013-01-16,4.24,4.3,4.24,4.28,76900,28.3229211733149,28.7237172276542,28.3229211733149,28.5901185428744,11512.0893782383,0.0,1.0
2013-01-17,4.26,4.3,4.24,4.24,15400,28.4565198580947,28.7237172276542,28.3229211733149,28.3229211733149,2305.41191709844,0.0,1.0
2013-01-18,4.34,4.34,4.25,4.27,12700,28.9909145972138,28.9909145972138,28.3897205157048,28.5233192004846,1901.21632124352,0.0,1.0
2013-01-22,4.28,4.35,4.25,4.35,52400,28.5901185428744,29.0577139396037,28.3897205157048,29.0577139396037,7844.38860103628,0.0,1.0
2013-01-23,4.3,4.32,4.2,4.25,14100,28.7237172276542,28.857315912434,28.0557238037553,28.3897205157048,2110.79922279793,0.0,1.0
2013-01-24,4.22,4.3,4.2,4.28,8100,28.1893224885351,28.7237172276542,28.0557238037553,28.5901185428744,1212.58678756477,0.0,1.0
2013-01-25,4.2,4.33,4.18,4.19,13500,28.0557238037553,28.9241152548239,27.9221251189755,27.9889244613654,2020.97797927461,0.0,1.0
2013-01-28,4.3,4.32,4.2,4.21,12800,28.7237172276542,28.857315912434,28.0557238037553,28.1225231461452,1916.18652849741,0.0,1.0
2013-01-29,4.27,4.33,4.26,4.28,23300,28.5233192004846,28.9241152548239,28.4565198580947,28.5901185428744,3488.05829015543,0.0,1.0
2013-01-30,4.3,4.34,4.25,4.25,57400,28.7237172276542,28.9909145972138,28.3897205157048,28.3897205157048,8592.89896373058,0.0,1.0
2013-01-31,4.29,4.33,4.25,4.25,60300,28.6569178852643,28.9241152548239,28.3897205157048,28.3897205157048,9027.03497409328,0.0,1.0
2013-02-01,4.35,4.35,4.26,4.27,11800,29.0577139396037,29.0577139396037,28.4565198580947,28.5233192004846,1766.48445595855,0.0,1.0
2013-02-04,4.28,4.29,4.28,4.28,6000,28.5901185428744,28.6569178852643,28.5901185428744,28.5901185428744,898.212435233162,0.0,1.0
2013-02-05,4.29,4.34,4.28,4.31,26600,28.6569178852643,28.9909145972138,28.5901185428744,28.7905165700441,3982.07512953368,0.0,1.0
2013-02-06,4.25,4.33,4.25,4.31,9600,28.3897205157048,28.9241152548239,28.3897205157048,28.7905165700441,1437.13989637306,0.0,1.0
2013-02-07,4.25,4.31,4.25,4.27,18100,28.3897205157048,28.7905165700441,28.3897205157048,28.5233192004846,2709.60751295337,0.0,1.0
2013-02-08,4.28,4.29,4.26,4.27,14500,28.5901185428744,28.6569178852643,28.4565198580947,28.5233192004846,2170.68005181348,0.0,1.0
2013-02-11,4.2,4.29,4.2,4.27,12400,28.0557238037553,28.6569178852643,28.0557238037553,28.5233192004846,1856.30569948187,0.0,1.0
2013-02-12,4.12,4.2,4.1,4.2,42800,27.5213290646361,28.0557238037553,27.3877303798564,28.0557238037553,6407.24870466322,0.0,1.0
2013-02-13,4.17,4.17,4.12,4.12,7500,27.8553257765856,27.8553257765856,27.5213290646361,27.5213290646361,1122.76554404145,0.0,1.0
2013-02-14,4.15,4.17,4.15,4.16,11100,27.7217270918058,27.8553257765856,27.7217270918058,27.7885264341957,1661.69300518135,0.0,1.0
2013-02-15,4.18,4.18,4.15,4.16,2500,27.9221251189755,27.9221251189755,27.7217270918058,27.7885264341957,374.25518134715,0.0,1.0
2013-02-19,4.15,4.18,4.15,4.15,3000,27.7217270918058,27.9221251189755,27.7217270918058,27.7217270918058,449.106217616581,0.0,1.0
2013-02-20,4.21,4.21,4.13,4.15,6800,28.1225231461452,28.1225231461452,27.588128407026,27.7217270918058,1017.97409326425,0.0,1.0
2013-02-21,4.18,4.18,4.18,4.18,1100,27.9221251189755,27.9221251189755,27.9221251189755,27.9221251189755,164.672279792746,0.0,1.0
2013-02-22,4.16,4.22,4.16,4.16,6800,27.7885264341957,28.1893224885351,27.7885264341957,27.7885264341957,1017.97409326425,0.0,1.0
2013-02-25,4.24,4.3,4.18,4.18,32800,28.3229211733149,28.7237172276542,27.9221251189755,27.9221251189755,4910.22797927461,0.0,1.0
2013-02-26,4.24,4.24,4.23,4.24,12800,28.3229211733149,28.3229211733149,28.256121830925,28.3229211733149,1916.18652849741,0.0,1.0
2013-02-27,4.2,4.25,4.2,4.25,14400,28.0557238037553,28.3897205157048,28.0557238037553,28.3897205157048,2155.70984455959,0.0,1.0
2013-02-28,4.25,4.25,4.21,4.21,5800,28.3897205157048,28.3897205157048,28.1225231461452,28.1225231461452,868.272020725388,0.0,1.0
2013-03-01,4.31,4.31,4.2,4.2,21800,28.7905165700441,28.7905165700441,28.0557238037553,28.0557238037553,3263.50518134715,0.0,1.0
2013-03-04,4.29,4.29,4.19,4.25,18800,28.6569178852643,28.6569178852643,27.9889244613654,28.3897205157048,2814.39896373057,0.0,1.0
2013-03-05,4.29,4.31,4.19,4.27,18200,28.6569178852643,28.7905165700441,27.9889244613654,28.5233192004846,2724.57772020726,0.0,1.0
2013-03-06,4.18,4.25,4.18,4.25,16000,27.9221251189755,28.3897205157048,27.9221251189755,28.3897205157048,2395.23316062176,0.0,1.0
2013-03-07,4.32,4.32,4.22,4.22,11000,28.857315912434,28.857315912434,28.1893224885351,28.1893224885351,1646.72279792746,0.0,1.0
2013-03-08,4.18,4.27,4.18,4.27,10800,27.9221251189755,28.5233192004846,27.9221251189755,28.5233192004846,1616.78238341969,0.0,1.0
2013-03-11,4.16,4.21,4.16,4.2,14500,27.7885264341957,28.1225231461452,27.7885264341957,28.0557238037553,2170.68005181347,0.0,1.0
2013-03-12,4.12,4.2,4.12,4.2,11400,27.5213290646361,28.0557238037553,27.5213290646361,28.0557238037553,1706.60362694301,0.0,1.0
2013-03-13,4.12,4.16,4.12,4.15,2500,27.5213290646361,27.7885264341957,27.5213290646361,27.7217270918058,374.255181347151,0.0,1.0
2013-03-14,4.23,4.25,4.11,4.12,27800,28.256121830925,28.3897205157048,27.4545297222463,27.5213290646361,4161.71761658031,0.0,1.0
2013-03-15,4.3,4.45,4.25,4.25,51500,28.7237172276542,29.7257073635026,28.3897205157048,28.3897205157048,7709.6567357513,0.0,1.0
2013-03-18,4.25,4.5,4.25,4.3,38500,28.3897205157048,30.0597040754521,28.3897205157048,28.7237172276542,5763.52979274611,0.0,1.0
2013-03-19,4.3,4.3,4.25,4.27,5600,28.7237172276542,28.7237172276542,28.3897205157048,28.5233192004846,838.331606217618,0.0,1.0
2013-03-20,4.3,4.37,4.25,4.25,49600,28.7237172276542,29.1913126243835,28.3897205157048,28.3897205157048,7425.22279792747,0.0,1.0
2013-03-21,4.3,4.49,4.25,4.33,48800,28.7237172276542,29.9929047330622,28.3897205157048,28.9241152548239,7305.46113989638,0.0,1.0
2013-03-22,4.3,4.34,4.25,4.33,17900,28.7237172276542,28.9909145972138,28.3897205157048,28.9241152548239,2679.6670984456,0.0,1.0
2013-03-25,4.35,4.35,4.25,4.3,25100,29.0577139396037,29.0577139396037,28.3897205157048,28.7237172276542,3757.52202072539,0.0,1.0
2013-03-26,4.33,4.36,4.26,4.35,17400,28.9241152548239,29.1245132819936,28.4565198580947,29.0577139396037,2604.81606217617,0.0,1.0
2013-03-27,4.35,4.35,4.28,4.35,10900,29.0577139396037,29.0577139396037,28.5901185428744,29.0577139396037,1631.75259067358,0.0,1.0
2013-03-28,4.35,4.35,4.25,4.33,28800,29.0577139396037,29.0577139396037,28.3897205157048,28.9241152548239,4311.41968911917,0.0,1.0
2013-04-01,4.25,4.31,4.25,4.31,5500,28.3897205157048,28.7905165700441,28.3897205157048,28.7905165700441,823.36139896373,0.0,1.0
2013-04-02,4.44,4.48,4.25,4.27,23200,29.6589080211127,29.9261053906723,28.3897205157048,28.5233192004846,3473.08808290156,0.0,1.0
2013-04-03,4.26,4.4,4.25,4.4,18400,28.4565198580947,29.3917106515532,28.3897205157048,29.3917106515532,2754.51813471502,0.0,1.0
2013-04-04,4.28,4.3,4.25,4.29,11200,28.5901185428744,28.7237172276542,28.3897205157048,28.6569178852643,1676.66321243524,0.0,1.0
2013-04-05,4.22,4.3,4.22,4.26,4600,28.1893224885351,28.7237172276542,28.1893224885351,28.4565198580947,688.629533678756,0.0,1.0
2013-04-08,4.25,4.27,4.25,4.25,1900,28.3897205157048,28.5233192004846,28.3897205157048,28.3897205157048,284.433937823834,0.0,1.0
2013-04-09,4.28,4.28,4.25,4.25,10900,28.5901185428744,28.5901185428744,28.3897205157048,28.3897205157048,1631.75259067358,0.0,1.0
2013-04-10,4.25,4.26,4.25,4.25,41000,28.3897205157048,28.4565198580947,28.3897205157048,28.3897205157048,6137.78497409326,0.0,1.0
2013-04-11,4.24,4.26,4.2,4.25,36300,28.3229211733149,28.4565198580947,28.0557238037553,28.3897205157048,5434.18523316062,0.0,1.0
2013-04-12,4.24,4.26,4.24,4.25,39600,28.3229211733149,28.4565198580947,28.3229211733149,28.3897205157048,5928.20207253885,0.0,1.0
2013-04-15,4.29,4.29,4.2,4.22,4300,28.6569178852643,28.6569178852643,28.0557238037553,28.1893224885351,643.718911917099,0.0,1.0
2013-04-16,4.19,4.25,4.18,4.25,1900,27.9889244613654,28.3897205157048,27.9221251189755,28.3897205157048,284.433937823834,0.0,1.0
2013-04-17,4.11,4.11,4.1,4.1,1000,27.4545297222463,27.4545297222463,27.3877303798564,27.3877303798564,149.70207253886,0.0,1.0
2013-04-18,4.18,4.29,4.01,4.1,44500,27.9221251189755,28.6569178852643,26.7865362983473,27.3877303798564,6661.74222797928,0.0,1.0
2013-04-19,4.11,4.2,4.11,4.2,2800,27.4545297222463,28.0557238037553,27.4545297222463,28.0557238037553,419.165803108808,0.0,1.0
2013-04-22,4.18,4.27,4.13,4.13,14700,27.9221251189755,28.5233192004846,27.588128407026,27.588128407026,2200.62046632124,0.0,1.0
2013-04-23,4.28,4.29,4.23,4.23,15900,28.5901185428744,28.6569178852643,28.256121830925,28.256121830925,2380.26295336788,0.0,1.0
2013-04-24,4.3,4.3,4.24,4.25,4000,28.7237172276542,28.7237172276542,28.3229211733149,28.3897205157048,598.808290155441,0.0,1.0
2013-04-25,4.27,4.28,4.22,4.27,14200,28.5233192004846,28.5901185428744,28.1893224885351,28.5233192004846,2125.76943005181,0.0,1.0
2013-04-26,4.26,4.28,4.23,4.23,43200,28.4565198580947,28.5901185428744,28.256121830925,28.256121830925,6467.12953367875,0.0,1.0
2013-04-29,4.29,4.29,4.21,4.28,5100,28.6569178852643,28.6569178852643,28.1225231461452,28.5901185428744,763.480569948188,0.0,1.0
2013-04-30,4.24,4.24,4.23,4.23,600,28.3229211733149,28.3229211733149,28.256121830925,28.256121830925,89.821243523316,0.0,1.0
2013-05-01,4.28,4.28,4.13,4.27,5300,28.5901185428744,28.5901185428744,27.588128407026,28.5233192004846,793.42098445596,0.0,1.0
2013-05-02,4.27,4.3,4.25,4.29,3400,28.5233192004846,28.7237172276542,28.3897205157048,28.6569178852643,508.987046632123,0.0,1.0
2013-05-03,4.26,4.28,4.16,4.28,31000,28.4565198580947,28.5901185428744,27.7885264341957,28.5901185428744,4640.76424870466,0.0,1.0
2013-05-06,4.23,4.27,4.2,4.26,3600,28.256121830925,28.5233192004846,28.0557238037553,28.4565198580947,538.927461139896,0.0,1.0
2013-05-07,4.21,4.24,4.21,4.23,1000,28.1225231461452,28.3229211733149,28.1225231461452,28.256121830925,149.70207253886,0.0,1.0
2013-05-08,4.12,4.18,4.11,4.18,4800,27.5213290646361,27.9221251189755,27.4545297222463,27.9221251189755,718.56994818653,0.0,1.0
2013-05-09,4.14,4.15,4.05,4.12,32800,27.6549277494159,27.7217270918058,27.0537336679069,27.5213290646361,4910.22797927462,0.0,1.0
2013-05-10,4.22,4.22,4.1,4.18,3300,28.1893224885351,28.1893224885351,27.3877303798564,27.9221251189755,494.016839378238,0.0,1.0
2013-05-13,4.11,4.23,4.11,4.14,2800,27.4545297222463,28.256121830925,27.4545297222463,27.6549277494159,419.165803108808,0.0,1.0
2013-05-14,4.16,4.17,4.11,4.14,3700,27.7885264341957,27.8553257765856,27.4545297222463,27.6549277494159,553.897668393783,0.0,1.0
2013-05-15,4.1,4.2,4.03,4.19,67600,27.3877303798564,28.0557238037553,26.9201349831271,27.9889244613654,10119.8601036269,0.0,1.0
2013-05-16,4.16,4.19,4.05,4.1,2100,27.7885264341957,27.9889244613654,27.0537336679069,27.3877303798564,314.374352331607,0.0,1.0
2013-05-17,4.12,4.12,4.12,4.12,1900,27.5213290646361,27.5213290646361,27.5213290646361,27.5213290646361,284.433937823835,0.0,1.0
2013-05-20,4.2,4.2,4.12,4.12,19800,28.0557238037553,28.0557238037553,27.5213290646361,27.5213290646361,2964.10103626943,0.0,1.0
2013-05-21,4.12,4.18,4.12,4.13,2500,27.5213290646361,27.9221251189755,27.5213290646361,27.588128407026,374.255181347151,0.0,1.0
2013-05-22,4.14,4.14,4.11,4.12,36700,27.6549277494159,27.6549277494159,27.4545297222463,27.5213290646361,5494.06606217617,0.0,1.0
2013-05-23,4.15,4.17,4.11,4.13,19000,27.7217270918058,27.8553257765856,27.4545297222463,27.588128407026,2844.33937823835,0.0,1.0
2013-05-24,4.11,4.19,4.11,4.13,7300,27.4545297222463,27.9889244613654,27.4545297222463,27.588128407026,1092.82512953368,0.0,1.0
2013-05-28,4.11,4.12,4.11,4.12,43700,27.4545297222463,27.5213290646361,27.4545297222463,27.5213290646361,6541.98056994818,0.0,1.0
2013-05-29,4.14,4.14,4.11,4.11,1518,27.6549277494159,27.6549277494159,27.4545297222463,27.4545297222463,227.24774611399,0.0,1.0
2013-05-30,4.12,4.1301,4.12,4.1301,626,27.5213290646361,27.5887964004499,27.5213290646361,27.5887964004499,93.7134974093266,0.0,1.0
2013-05-31,4.11,4.13,4.11,4.13,11100,27.4545297222463,27.588128407026,27.4545297222463,27.588128407026,1661.69300518134,0.0,1.0
2013-06-03,4.1,4.11,4.1,4.11,5200,27.3877303798564,27.4545297222463,27.3877303798564,27.4545297222463,778.450777202071,0.0,1.0
2013-06-04,4.07,4.17,4.07,4.17,15100,27.1873323526867,27.8553257765856,27.1873323526867,27.8553257765856,2260.50129533679,0.0,1.0
2013-06-05,4.05,4.08,4.05,4.08,15900,27.0537336679069,27.2541316950766,27.0537336679069,27.2541316950766,2380.26295336788,0.0,1.0
2013-06-06,4.1,4.15,4.06,4.06,12000,27.3877303798564,27.7217270918058,27.1205330102968,27.1205330102968,1796.42487046632,0.0,1.0
2013-06-07,4.18,4.18,4.1,4.1,3100,27.9221251189755,27.9221251189755,27.3877303798564,27.3877303798564,464.076424870467,0.0,1.0
2013-06-10,4.15,4.15,4.1,4.15,58700,27.7217270918058,27.7217270918058,27.3877303798564,27.7217270918058,8787.5116580311,0.0,1.0
2013-06-11,4.15,4.15,4.1,4.1,28300,27.7217270918058,27.7217270918058,27.3877303798564,27.3877303798564,4236.56865284975,0.0,1.0
2013-06-12,4.18,4.18,4.13,4.13,1100,27.9221251189755,27.9221251189755,27.588128407026,27.588128407026,164.672279792746,0.0,1.0
2013-06-13,4.19,4.19,4.15,4.15,2800,27.9889244613654,27.9889244613654,27.7217270918058,27.7217270918058,419.165803108808,0.0,1.0
2013-06-14,4.19,4.19,4.15,4.15,27800,27.9889244613654,27.9889244613654,27.7217270918058,27.7217270918058,4161.71761658031,0.0,1.0
2013-06-17,4.15,4.16,4.15,4.16,766,27.7217270918058,27.7885264341957,27.7217270918058,27.7885264341957,114.671787564767,0.0,1.0
2013-06-18,4.16,4.16,4.15,4.16,20650,27.7885264341957,27.7885264341957,27.7217270918058,27.7885264341957,3091.34779792746,0.0,1.0
2013-06-19,4.19,4.19,4.15,4.16,6600,27.9889244613654,27.9889244613654,27.7217270918058,27.7885264341957,988.033678756477,0.0,1.0
2013-06-20,4.14,4.16,4.14,4.16,7700,27.6549277494159,27.7885264341957,27.6549277494159,27.7885264341957,1152.70595854922,0.0,1.0
2013-06-21,4.1,4.18,4.1,4.1,3500,27.3877303798564,27.9221251189755,27.3877303798564,27.3877303798564,523.95725388601,0.0,1.0
2013-06-24,4.03,4.08,4.03,4.08,5800,26.9201349831271,27.2541316950766,26.9201349831271,27.2541316950766,868.272020725389,0.0,1.0
2013-06-25,4.02,4.03,4.01,4.02,19400,26.8533356407372,26.9201349831271,26.7865362983473,26.8533356407372,2904.22020725389,0.0,1.0
2013-06-26,4.02,4.1,4.02,4.1,2100,26.8533356407372,27.3877303798564,26.8533356407372,27.3877303798564,314.374352331606,0.0,1.0
2013-06-27,4.0,4.1,4.0,4.03,2100,26.7197369559574,27.3877303798564,26.7197369559574,26.9201349831271,314.374352331607,0.0,1.0
2013-06-28,4.02,4.08,4.02,4.02,9400,26.8533356407372,27.2541316950766,26.8533356407372,26.8533356407372,1407.19948186529,0.0,1.0
2013-07-01,4.02,4.06,4.02,4.03,6000,26.8533356407372,27.1205330102968,26.8533356407372,26.9201349831271,898.212435233161,0.0,1.0
2013-07-02,4.0,4.08,4.0,4.02,3400,26.7197369559574,27.2541316950766,26.7197369559574,26.8533356407372,508.987046632125,0.0,1.0
2013-07-03,4.0,4.05,4.0,4.02,6200,26.7197369559574,27.0537336679069,26.7197369559574,26.8533356407372,928.152849740934,0.0,1.0
2013-07-05,4.03,4.08,4.02,4.02,5000,26.9201349831271,27.2541316950766,26.8533356407372,26.8533356407372,748.510362694301,0.0,1.0
2013-07-08,4.02,4.11,4.02,4.06,1300,26.8533356407372,27.4545297222463,26.8533356407372,27.1205330102968,194.612694300518,0.0,1.0
2013-07-09,4.18,4.18,4.06,4.06,5600,27.9221251189755,27.9221251189755,27.1205330102968,27.1205330102968,838.331606217617,0.0,1.0
2013-07-10,4.15,4.22,4.15,4.19,10500,27.7217270918058,28.1893224885351,27.7217270918058,27.9889244613654,1571.87176165803,0.0,1.0
2013-07-11,4.2,4.25,4.2,4.25,9600,28.0557238037553,28.3897205157048,28.0557238037553,28.3897205157048,1437.13989637306,0.0,1.0
2013-07-12,4.26,4.31,4.25,4.25,2500,28.4565198580947,28.7905165700441,28.3897205157048,28.3897205157048,374.25518134715,0.0,1.0
2013-07-15,4.26,4.35,4.26,4.29,2900,28.4565198580947,29.0577139396037,28.4565198580947,28.6569178852643,434.136010362694,0.0,1.0
2013-07-16,4.19,4.35,4.19,4.2,2500,27.9889244613654,29.0577139396037,27.9889244613654,28.0557238037553,374.25518134715,0.0,1.0
2013-07-17,4.21,4.21,4.21,4.21,200,28.1225231461452,28.1225231461452,28.1225231461452,28.1225231461452,29.940414507772,0.0,1.0
2013-07-18,4.3,4.3,4.3,4.3,1200,28.7237172276542,28.7237172276542,28.7237172276542,28.7237172276542,179.642487046632,0.0,1.0
2013-07-19,4.25,4.32,4.23,4.32,3000,28.3897205157048,28.857315912434,28.256121830925,28.857315912434,449.10621761658,0.0,1.0
2013-07-22,4.13,4.27,4.13,4.21,13700,27.588128407026,28.5233192004846,27.588128407026,28.1225231461452,2050.91839378239,0.0,1.0
2013-07-23,4.2,4.21,4.2,4.2,900,28.0557238037553,28.1225231461452,28.0557238037553,28.0557238037553,134.731865284974,0.0,1.0
2013-07-24,4.2,4.2,4.2,4.2,0,28.0557238037553,28.0557238037553,28.0557238037553,28.0557238037553,0,0.0,1.0
2013-07-25,4.2,4.25,4.12,4.25,3300,28.0557238037553,28.3897205157048,27.5213290646361,28.3897205157048,494.016839378238,0.0,1.0
2013-07-26,4.13,4.2,4.13,4.2,900,27.588128407026,28.0557238037553,27.588128407026,28.0557238037553,134.731865284974,0.0,1.0
2013-07-29,4.16,4.16,4.16,4.16,200,27.7885264341957,27.7885264341957,27.7885264341957,27.7885264341957,29.9404145077721,0.0,1.0
2013-07-30,4.15,4.16,4.1,4.16,4800,27.7217270918058,27.7885264341957,27.3877303798564,27.7885264341957,718.569948186529,0.0,1.0
2013-07-31,4.12,4.15,4.12,4.15,4000,27.5213290646361,27.7217270918058,27.5213290646361,27.7217270918058,598.808290155442,0.0,1.0
2013-08-01,4.1,4.14,4.1,4.1,6100,27.3877303798564,27.6549277494159,27.3877303798564,27.3877303798564,913.182642487045,0.0,1.0
2013-08-02,4.3,4.3,4.16,4.16,6200,28.7237172276542,28.7237172276542,27.7885264341957,27.7885264341957,928.152849740934,0.0,1.0
2013-08-05,4.15,4.29,4.13,4.23,700,27.7217270918058,28.6569178852643,27.588128407026,28.256121830925,104.791450777202,0.0,1.0
2013-08-06,4.14,4.28,4.13,4.22,23500,27.6549277494159,28.5901185428744,27.588128407026,28.1893224885351,3517.99870466322,0.0,1.0
2013-08-07,4.2,4.27,4.17,4.17,2800,28.0557238037553,28.5233192004846,27.8553257765856,27.8553257765856,419.165803108808,0.0,1.0
2013-08-08,4.15,4.2,4.15,4.2,8300,27.7217270918058,28.0557238037553,27.7217270918058,28.0557238037553,1242.52720207254,0.0,1.0
2013-08-09,4.16,4.23,4.13,4.14,33900,27.7885264341957,28.256121830925,27.588128407026,27.6549277494159,5074.90025906736,0.0,1.0
2013-08-12,4.3,4.4,4.19,4.19,33300,28.7237172276542,29.3917106515532,27.9889244613654,27.9889244613654,4985.07901554405,0.0,1.0
2013-08-13,4.25,4.32,4.25,4.3,56300,28.3897205157048,28.857315912434,28.3897205157048,28.7237172276542,8428.22668393782,0.0,1.0
2013-08-14,4.2,4.3,4.2,4.3,17600,28.0557238037553,28.7237172276542,28.0557238037553,28.7237172276542,2634.75647668394,0.0,1.0
2013-08-15,4.82,5.22,4.2,4.33,322600,32.1972830319287,34.8692567275244,28.0557238037553,28.9241152548239,48293.8886010363,0.0,1.0
2013-08-16,4.68,5.18,4.53,5.0,90200,31.2620922384702,34.6020593579649,30.2601021026218,33.3996711949468,13503.1269430052,0.0,1.0
2013-08-19,4.94,4.97,4.62,4.62,160800,32.9988751406074,33.1992731677771,30.8612961841308,30.8612961841308,24072.0932642487,0.0,1.0
2013-08-20,5.0,5.0,4.81,4.96,107600,33.3996711949468,33.3996711949468,32.1304836895388,33.1324738253872,16107.9430051813,0.0,1.0
2013-08-21,4.98,5.05,4.89,4.89,40100,33.266072510167,33.7336679068963,32.6648784286579,32.6648784286579,6003.05310880829,0.0,1.0
2013-08-22,4.99,5.09,4.99,5.0,57900,33.3328718525569,34.0008652764558,33.3328718525569,33.3996711949468,8667.75,0.0,1.0
2013-08-23,4.98,5.04,4.98,5.0,51000,33.266072510167,33.6668685645064,33.266072510167,33.3996711949468,7634.80569948187,0.0,1.0
2013-08-26,5.02,5.08,4.98,4.99,34900,33.5332698797266,33.9340659340659,33.266072510167,33.3328718525569,5224.60233160621,0.0,1.0
2013-08-27,5.0,5.0,4.96,5.0,25700,33.3996711949468,33.3996711949468,33.1324738253872,33.3996711949468,3847.3432642487,0.0,1.0
2013-08-28,5.01,5.01,4.99,5.0,28800,33.4664705373367,33.4664705373367,33.3328718525569,33.3996711949468,4311.41968911917,0.0,1.0
2013-08-29,5.0,5.04,5.0,5.03,12600,33.3996711949468,33.6668685645064,33.3996711949468,33.6000692221165,1886.24611398964,0.0,1.0
2013-08-30,5.0,5.02,5.0,5.0,24900,33.3996711949468,33.5332698797266,33.3996711949468,33.3996711949468,3727.58160621762,0.0,1.0
2013-09-03,4.92,5.0,4.92,4.99,26900,32.8652764558276,33.3996711949468,32.8652764558276,33.3328718525569,4026.98575129534,0.0,1.0
2013-09-04,5.0,5.0,4.85,4.9,28600,33.3996711949468,33.3996711949468,32.3976810590984,32.7316777710478,4281.4792746114,0.0,1.0
2013-09-05,5.05,5.05,4.94,5.0,51000,33.7336679068963,33.7336679068963,32.9988751406074,33.3996711949468,7634.80569948185,0.0,1.0
2013-09-06,5.0,5.01,4.94,5.01,45500,33.3996711949468,33.4664705373367,32.9988751406074,33.4664705373367,6811.44430051813,0.0,1.0
2013-09-09,5.03,5.05,4.9,4.96,15698,33.6000692221165,33.7336679068963,32.7316777710478,33.1324738253872,2350.02313471502,0.0,1.0
2013-09-10,4.98,5.03,4.94,5.03,50000,33.266072510167,33.6000692221165,32.9988751406074,33.6000692221165,7485.10362694301,0.0,1.0
2013-09-11,5.02,5.05,4.98,5.02,48100,33.5332698797266,33.7336679068963,33.266072510167,33.5332698797266,7200.66968911916,0.0,1.0
2013-09-12,5.3,5.43,5.0,5.0,222300,35.4036514666436,36.2720429177122,33.3996711949468,33.3996711949468,33278.7707253886,0.0,1.0
2013-09-13,5.36,5.45,5.29,5.3,41700,35.804447520983,36.405641602492,35.3368521242537,35.4036514666436,6242.57642487046,0.0,1.0
2013-09-16,5.52,6.0,5.39,5.39,213700,36.8732369992212,40.0796054339361,36.0048455481526,36.0048455481526,31991.3329015544,0.0,1.0
2013-09-17,5.49,5.64,5.43,5.52,155800,36.6728389720516,37.6748291079,36.2720429177122,36.8732369992212,23323.5829015544,0.0,1.0
2013-09-18,5.4,5.5,5.4,5.5,35200,36.0716448905425,36.7396383144415,36.0716448905425,36.7396383144415,5269.51295336788,0.0,1.0
2013-09-19,5.24,5.43,5.21,5.4,28200,35.0028554123042,36.2720429177122,34.8024573851345,36.0716448905425,4221.59844559586,0.0,1.0
2013-09-20,5.21,5.33,5.21,5.3,7900,34.8024573851345,35.6040494938133,34.8024573851345,35.4036514666436,1182.646373057,0.0,1.0
2013-09-23,5.23,5.26,5.21,5.25,26200,34.9360560699143,35.136454097084,34.8024573851345,35.0696547546941,3922.19430051814,0.0,1.0
2013-09-24,5.21,5.24,5.21,5.23,2100,34.8024573851345,35.0028554123042,34.8024573851345,34.9360560699143,314.374352331607,0.0,1.0
2013-09-25,5.3,5.39,5.25,5.29,11400,35.4036514666436,36.0048455481526,35.0696547546941,35.3368521242537,1706.603626943,0.0,1.0
2013-09-26,5.22,5.34,5.21,5.28,6300,34.8692567275244,35.6708488362032,34.8024573851345,35.2700527818638,943.12305699482,0.0,1.0
2013-09-27,5.3,5.35,5.26,5.26,6900,35.4036514666436,35.7376481785931,35.136454097084,35.136454097084,1032.94430051813,0.0,1.0
2013-09-30,5.32,5.35,5.25,5.29,20300,35.5372501514234,35.7376481785931,35.0696547546941,35.3368521242537,3038.95207253886,0.0,1.0
2013-10-01,5.29,5.34,5.29,5.34,9700,35.3368521242537,35.6708488362032,35.3368521242537,35.6708488362032,1452.11010362694,0.0,1.0
2013-10-02,5.3,5.3,5.2,5.3,19600,35.4036514666436,35.4036514666436,34.7356580427447,35.4036514666436,2934.16062176166,0.0,1.0
2013-10-03,5.25,5.29,5.14,5.29,18200,35.0696547546941,35.3368521242537,34.3348619884053,35.3368521242537,2724.57772020726,0.0,1.0
2013-10-04,5.16,5.25,5.15,5.25,28100,34.4684606731851,35.0696547546941,34.4016613307952,35.0696547546941,4206.62823834197,0.0,1.0
2013-10-07,5.41,5.55,5.11,5.14,135900,36.1384442329324,37.0736350263909,34.1344639612356,34.3348619884053,20344.5116580311,0.0,1.0
2013-10-08,5.31,5.46,5.31,5.46,20200,35.4704508090335,36.4724409448819,35.4704508090335,36.4724409448819,3023.98186528497,0.0,1.0
2013-10-09,5.22,5.33,5.22,5.26,6800,34.8692567275244,35.6040494938133,34.8692567275244,35.136454097084,1017.97409326425,0.0,1.0
2013-10-10,5.39,5.45,5.38,5.38,55300,36.0048455481526,36.405641602492,35.9380462057627,35.9380462057627,8278.52461139897,0.0,1.0
2013-10-11,5.4,5.45,5.4,5.41,19200,36.0716448905425,36.405641602492,36.0716448905425,36.1384442329324,2874.27979274612,0.0,1.0
2013-10-14,5.51,5.56,5.41,5.44,87400,36.8064376568314,37.1404343687808,36.1384442329324,36.3388422601021,13083.9611398964,0.0,1.0
2013-10-15,5.43,5.5,5.43,5.5,28000,36.2720429177122,36.7396383144415,36.2720429177122,36.7396383144415,4191.65803108808,0.0,1.0
2013-10-16,5.54,5.9,5.41,5.51,93400,37.006835684001,39.4116120100372,36.1384442329324,36.8064376568314,13982.1735751296,0.0,1.0
2013-10-17,5.5,5.5,5.43,5.5,31500,36.7396383144415,36.7396383144415,36.2720429177122,36.7396383144415,4715.61528497409,0.0,1.0
2013-10-18,5.59,5.59,5.48,5.5,118700,37.3408323959505,37.3408323959505,36.6060396296617,36.7396383144415,17769.6360103627,0.0,1.0
2013-10-21,5.59,5.59,5.52,5.57,69400,37.3408323959505,37.3408323959505,36.8732369992212,37.2072337111707,10389.3238341969,0.0,1.0
2013-10-22,5.5,5.7,5.47,5.55,608300,36.7396383144415,38.0756251622393,36.5392402872718,37.0736350263909,91063.7707253885,0.0,1.0
2013-10-23,5.5,5.68,5.47,5.53,55000,36.7396383144415,37.9420264774595,36.5392402872718,36.9400363416111,8233.6139896373,0.0,1.0
2013-10-24,5.48,5.5,5.45,5.5,74300,36.6060396296617,36.7396383144415,36.405641602492,36.7396383144415,11122.8639896373,0.0,1.0
2013-10-25,5.45,5.47,5.45,5.45,36700,36.405641602492,36.5392402872718,36.405641602492,36.405641602492,5494.06606217617,0.0,1.0
2013-10-28,5.43,5.45,5.35,5.45,61500,36.2720429177122,36.405641602492,35.7376481785931,36.405641602492,9206.6774611399,0.0,1.0
2013-10-29,5.25,5.4,5.25,5.4,25200,35.0696547546941,36.0716448905425,35.0696547546941,36.0716448905425,3772.49222797928,0.0,1.0
2013-10-30,5.28,5.36,5.25,5.25,18400,35.2700527818638,35.804447520983,35.0696547546941,35.0696547546941,2754.51813471503,0.0,1.0
2013-10-31,5.25,5.34,5.25,5.28,10700,35.0696547546941,35.6708488362032,35.0696547546941,35.2700527818638,1601.8121761658,0.0,1.0
2013-11-01,5.22,5.26,5.15,5.25,40800,34.8692567275244,35.136454097084,34.4016613307952,35.0696547546941,6107.8445595855,0.0,1.0
2013-11-04,5.17,5.21,5.01,5.2,51000,34.535260015575,34.8024573851345,33.4664705373367,34.7356580427447,7634.80569948186,0.0,1.0
2013-11-05,5.28,5.39,5.12,5.14,143500,35.2700527818638,36.0048455481526,34.2012633036255,34.3348619884053,21482.2474093264,0.0,1.0
2013-11-06,5.28,5.37,5.12,5.37,72000,35.2700527818638,35.8712468633728,34.2012633036255,35.8712468633728,10778.5492227979,0.0,1.0
2013-11-07,5.13,5.34,5.12,5.34,17600,34.2680626460154,35.6708488362032,34.2012633036255,35.6708488362032,2634.75647668394,0.0,1.0
2013-11-08,5.12,5.16,5.12,5.13,5300,34.2012633036255,34.4684606731851,34.2012633036255,34.2680626460154,793.420984455959,0.0,1.0
2013-11-11,5.29,5.4,5.1,5.1,93400,35.3368521242537,36.0716448905425,34.0676646188457,34.0676646188457,13982.1735751295,0.0,1.0
2013-11-12,5.08,5.33,5.08,5.33,22000,33.9340659340659,35.6040494938133,33.9340659340659,35.6040494938133,3293.44559585493,0.0,1.0
2013-11-13,4.96,5.15,4.96,5.06,40900,33.1324738253872,34.4016613307952,33.1324738253872,33.8004672492861,6122.81476683938,0.0,1.0
2013-11-14,4.95,5.0,4.92,4.97,29000,33.0656744829973,33.3996711949468,32.8652764558276,33.1992731677771,4341.36010362694,0.0,1.0
2013-11-15,5.11,5.18,4.91,5.14,101000,34.1344639612356,34.6020593579649,32.7984771134377,34.3348619884053,15119.9093264249,0.0,1.0
2013-11-18,5.39,5.4,5.04,5.04,90300,36.0048455481526,36.0716448905425,33.6668685645064,33.6668685645064,13518.0971502591,0.0,1.0
2013-11-19,5.4,5.45,5.29,5.4,138500,36.0716448905425,36.405641602492,35.3368521242537,36.0716448905425,20733.7370466321,0.0,1.0
2013-11-20,5.36,5.4,5.3,5.4,7000,35.804447520983,36.0716448905425,35.4036514666436,36.0716448905425,1047.91450777202,0.0,1.0
2013-11-21,5.32,5.39,5.29,5.37,4800,35.5372501514234,36.0048455481526,35.3368521242537,35.8712468633728,718.569948186528,0.0,1.0
2013-11-22,5.26,5.32,5.14,5.19,11000,35.136454097084,35.5372501514234,34.3348619884053,34.6688587003548,1646.72279792746,0.0,1.0
2013-11-25,5.34,5.4,5.3,5.3,16900,35.6708488362032,36.0716448905425,35.4036514666436,35.4036514666436,2529.96502590673,0.0,1.0
2013-11-26,5.39,5.4,5.35,5.38,51000,36.0048455481526,36.0716448905425,35.7376481785931,35.9380462057627,7634.80569948187,0.0,1.0
2013-11-27,5.35,5.4,5.35,5.39,5300,35.7376481785931,36.0716448905425,35.7376481785931,36.0048455481526,793.420984455958,0.0,1.0
2013-11-29,5.27,5.34,5.26,5.34,3300,35.2032534394739,35.6708488362032,35.136454097084,35.6708488362032,494.016839378238,0.0,1.0
2013-12-02,5.23,5.3,5.19,5.3,30000,34.9360560699143,35.4036514666436,34.6688587003548,35.4036514666436,4491.06217616581,0.0,1.0
2013-12-03,5.28,5.38,5.25,5.37,2800,35.2700527818638,35.9380462057627,35.0696547546941,35.8712468633728,419.165803108808,0.0,1.0
2013-12-04,5.25,5.33,5.2,5.23,42200,35.0696547546941,35.6040494938133,34.7356580427447,34.9360560699143,6317.4274611399,0.0,1.0
2013-12-05,5.34,5.38,5.28,5.28,13500,35.6708488362032,35.9380462057627,35.2700527818638,35.2700527818638,2020.97797927461,0.0,1.0
2013-12-06,5.32,5.44,5.31,5.4,19600,35.5372501514234,36.3388422601021,35.4704508090335,36.0716448905425,2934.16062176166,0.0,1.0
2013-12-09,5.49,5.57,5.34,5.35,162400,36.6728389720516,37.2072337111707,35.6708488362032,35.7376481785931,24311.6165803109,0.0,1.0
2013-12-10,5.5,5.52,5.37,5.42,51300,36.7396383144415,36.8732369992212,35.8712468633728,36.2052435753223,7679.71632124352,0.0,1.0
2013-12-11,5.5,5.5,5.45,5.49,30800,36.7396383144415,36.7396383144415,36.405641602492,36.6728389720516,4610.82383419689,0.0,1.0
2013-12-12,5.41,5.48,5.41,5.46,7100,36.1384442329324,36.6060396296617,36.1384442329324,36.4724409448819,1062.88471502591,0.0,1.0
2013-12-13,5.35,5.45,5.35,5.43,10500,35.7376481785931,36.405641602492,35.7376481785931,36.2720429177122,1571.87176165803,0.0,1.0
2013-12-16,5.37,5.47,5.36,5.43,10100,35.8712468633728,36.5392402872718,35.804447520983,36.2720429177122,1511.99093264249,0.0,1.0
2013-12-17,5.39,5.49,5.37,5.37,8500,36.0048455481526,36.6728389720516,35.8712468633728,35.8712468633728,1272.46761658031,0.0,1.0
2013-12-18,5.49,5.64,5.44,5.45,89500,36.6728389720516,37.6748291079,36.3388422601021,36.405641602492,13398.335492228,0.0,1.0
2013-12-19,5.44,5.5,5.35,5.49,64800,36.3388422601021,36.7396383144415,35.7376481785931,36.6728389720516,9700.69430051814,0.0,1.0
2013-12-20,5.49,5.5,5.35,5.48,43300,36.6728389720516,36.7396383144415,35.7376481785931,36.6060396296617,6482.09974093264,0.0,1.0
2013-12-23,5.42,5.45,5.36,5.45,14600,36.2052435753223,36.405641602492,35.804447520983,36.405641602492,2185.65025906736,0.0,1.0
2013-12-24,5.45,5.45,5.36,5.36,6200,36.405641602492,36.405641602492,35.804447520983,35.804447520983,928.152849740933,0.0,1.0
2013-12-26,5.49,5.5,5.41,5.5,8100,36.6728389720516,36.7396383144415,36.1384442329324,36.7396383144415,1212.58678756477,0.0,1.0
2013-12-27,5.48,5.48,5.45,5.45,19200,36.6060396296617,36.6060396296617,36.405641602492,36.405641602492,2874.27979274611,0.0,1.0
2013-12-30,5.48,5.5,5.4,5.5,23600,36.6060396296617,36.7396383144415,36.0716448905425,36.7396383144415,3532.9689119171,0.0,1.0
2013-12-31,5.48,5.48,5.41,5.45,28100,36.6060396296617,36.6060396296617,36.1384442329324,36.405641602492,4206.62823834197,0.0,1.0
2014-01-02,5.47,5.48,5.42,5.48,23600,36.5392402872718,36.6060396296617,36.2052435753223,36.6060396296617,3532.9689119171,0.0,1.0
2014-01-03,5.47,5.5,5.42,5.44,26600,36.5392402872718,36.7396383144415,36.2052435753223,36.3388422601021,3982.07512953368,0.0,1.0
2014-01-06,5.43,5.5,5.43,5.5,53200,36.2720429177122,36.7396383144415,36.2720429177122,36.7396383144415,7964.15025906736,0.0,1.0
2014-01-07,5.73,5.74,5.58,5.7,150900,38.276023189409,38.3428225317989,37.2740330535606,38.0756251622393,22590.042746114,0.0,1.0
2014-01-08,6.04,6.2,5.76,5.79,134200,40.3468028034957,41.415592281734,38.4764212165787,38.6768192437484,20090.018134715,0.0,1.0
2014-01-09,5.92,6.09,5.66,6.09,71300,39.545210694817,40.6807995154452,37.8084277926798,40.6807995154452,10673.7577720207,0.0,1.0
2014-01-10,5.89,6.01,5.73,5.99,36800,39.3448126676473,40.146404776326,38.276023189409,40.0128060915462,5509.03626943005,0.0,1.0
2014-01-13,5.87,6.0,5.86,5.96,49700,39.2112139828675,40.0796054339361,39.1444146404776,39.8124080643766,7440.19300518135,0.0,1.0
2014-01-14,5.83,5.98,5.58,5.91,90800,38.944016613308,39.9460067491564,37.2740330535606,39.4784113524271,13592.9481865285,0.0,1.0
2014-01-15,5.92,5.96,5.74,5.81,164000,39.545210694817,39.8124080643766,38.3428225317989,38.8104179285282,24551.1398963731,0.0,1.0
2014-01-16,5.79,5.9,5.5,5.5,195600,43.4195725534308,44.2444694413198,41.2448443944507,41.2448443944507,26083.26,0.71,1.0
2014-01-17,6.0,6.35,5.9,5.99,582600,44.9943757030371,47.6190476190476,44.2444694413198,44.9193850768654,77689.71,0.0,1.0
2014-01-21,5.88,6.1,5.86,6.05,110400,44.0944881889764,45.7442819647544,43.9445069366329,45.3693288338958,14721.84,0.0,1.0
2014-01-22,5.42,6.02,5.37,5.9,142100,40.6449193850769,45.1443569553806,40.2699662542182,44.2444694413198,18949.035,0.0,1.0
2014-01-23,5.29,5.4,5.2,5.35,62800,39.6700412448444,40.4949381327334,38.9951256092988,40.1199850018748,8374.38,0.0,1.0
2014-01-24,5.2,5.28,4.95,5.24,143700,38.9951256092988,39.5950506186727,37.1203599550056,39.2950881139857,19162.395,0.0,1.0
2014-01-27,5.23,5.58,5.2,5.31,44200,39.220097487814,41.8447694038245,38.9951256092988,39.8200224971878,5894.07,0.0,1.0
2014-01-28,5.49,5.65,5.25,5.25,143200,41.169853768279,42.3697037870266,39.3700787401575,39.3700787401575,19095.72,0.0,1.0
2014-01-29,5.5,5.55,5.38,5.38,26300,41.2448443944507,41.6197975253093,40.3449568803899,40.3449568803899,3507.105,0.0,1.0
2014-01-30,5.45,5.5,5.41,5.5,8900,40.869891263592,41.2448443944507,40.5699287589051,41.2448443944507,1186.815,0.0,1.0
2014-01-31,5.5,5.63,5.47,5.63,18900,41.2448443944507,42.2197225346832,41.0198725159355,42.2197225346832,2520.315,0.0,1.0
2014-02-03,5.51,5.55,5.48,5.55,40800,41.3198350206224,41.6197975253093,41.0948631421072,41.6197975253093,5440.68,0.0,1.0
2014-02-04,5.54,5.59,5.46,5.47,89200,41.5448068991376,41.9197600299962,40.9448818897638,41.0198725159355,11894.82,0.0,1.0
2014-02-05,5.47,5.54,5.46,5.5,40600,41.0198725159355,41.5448068991376,40.9448818897638,41.2448443944507,5414.01,0.0,1.0
2014-02-06,5.52,5.54,5.47,5.5,29300,41.3948256467941,41.5448068991376,41.0198725159355,41.2448443944507,3907.155,0.0,1.0
2014-02-07,5.52,5.53,5.45,5.52,48600,41.3948256467941,41.4698162729659,40.869891263592,41.3948256467941,6480.81000000001,0.0,1.0
2014-02-10,5.52,5.55,5.49,5.55,26700,41.3948256467941,41.6197975253093,41.169853768279,41.6197975253093,3560.445,0.0,1.0
2014-02-11,6.0,6.0,5.45,5.55,224300,44.9943757030371,44.9943757030371,40.869891263592,41.6197975253093,29910.405,0.0,1.0
2014-02-12,5.89,6.0,5.82,6.0,185300,44.1694788151481,44.9943757030371,43.644544431946,44.9943757030371,24709.755,0.0,1.0
2014-02-13,6.4,6.56,5.88,5.88,849900,47.9940007499063,49.1938507686539,44.0944881889764,44.0944881889764,113334.165,0.0,1.0
2014-02-14,6.11,6.47,6.01,6.47,322200,45.8192725909261,48.5189351331084,45.0693663292088,48.5189351331084,42965.37,0.0,1.0
2014-02-18,6.56,6.73,6.23,6.23,315600,49.1938507686539,50.4686914135733,46.7191601049869,46.7191601049869,42085.26,0.0,1.0
2014-02-19,7.3,7.36,6.5,6.54,460800,54.7431571053618,55.1931008623922,48.7439070116235,49.0438695163105,61447.68,0.0,1.0
2014-02-20,7.3,7.4,7.09,7.36,180800,54.7431571053618,55.4930633670791,53.1683539557555,55.1931008623922,24109.68,0.0,1.0
2014-02-21,8.5,8.6,7.26,7.3,1291500,63.7420322459692,64.4919385076865,54.4431946006749,54.7431571053618,172221.525,0.0,1.0
2014-02-24,8.8,9.37,8.5,8.75,1260000,65.9917510311211,70.2662167229096,63.7420322459692,65.6167979002625,168021,0.0,1.0
2014-02-25,8.45,8.89,8.1,8.89,333100,63.3670791151106,66.6666666666667,60.7424071991001,66.6666666666667,44418.885,0.0,1.0
2014-02-26,8.96,9.12,8.5,8.55,334400,67.1916010498688,68.3914510686164,63.7420322459692,64.1169853768279,44592.24,0.0,1.0
2014-02-27,8.81,9.02,8.68,8.98,207600,66.0667416572928,67.6415448068991,65.0918635170603,67.3415823022122,27683.46,0.0,1.0
2014-02-28,8.87,8.98,8.77,8.81,113700,66.5166854143232,67.3415823022122,65.7667791526059,66.0667416572928,15161.895,0.0,1.0
2014-03-03,8.9,9.63,8.74,8.92,459700,66.7416572928384,72.2159730033746,65.5418072740907,66.8916385451818,61300.995,0.0,1.0
2014-03-04,9.11,9.42,9.01,9.42,357800,68.3164604424447,70.6411698537683,67.5665541807274,70.6411698537683,47712.63,0.0,1.0
2014-03-05,9.96,10.08,9.1,9.1,655000,74.6906636670416,75.5905511811024,68.241469816273,68.241469816273,87344.25,0.0,1.0
2014-03-06,9.73,10.08,9.41,10.0,330300,72.9658792650919,75.5905511811024,70.5661792275965,74.9906261717285,44045.505,0.0,1.0
2014-03-07,9.61,9.89,9.4,9.69,397500,72.0659917510311,74.1657292838395,70.4911886014248,72.6659167604049,53006.625,0.0,1.0
2014-03-10,8.75,9.54,7.96,9.53,1025200,65.6167979002625,71.541057367829,59.6925384326959,71.4660667416573,136710.42,0.0,1.0
2014-03-11,8.91,9.0,8.57,8.75,270500,66.8166479190101,67.4915635545557,64.2669666291713,65.6167979002625,36071.175,0.0,1.0
2014-03-12,8.06,8.84,8.03,8.84,448900,60.4424446944132,66.291713535808,60.217472815898,66.291713535808,59860.815,0.0,1.0
2014-03-13,7.5,8.38,7.36,8.1,450900,56.2429696287964,62.8421447319085,55.1931008623922,60.7424071991001,60127.515,0.0,1.0
2014-03-14,7.36,7.59,7.13,7.35,197200,55.1931008623922,56.9178852643419,53.4683164604424,55.1181102362205,26296.62,0.0,1.0
2014-03-17,8.08,8.63,7.9,8.21,357800,60.5924259467566,64.7169103862017,59.2425946756655,61.5673040869891,47712.63,0.0,1.0
2014-03-18,8.22,8.29,8.05,8.11,174800,61.6422947131609,62.1672290963629,60.3674540682415,60.8173978252718,23309.58,0.0,1.0
2014-03-19,8.43,8.64,8.16,8.16,227700,63.2170978627671,64.7919010123734,61.1923509561305,61.1923509561305,30363.795,0.0,1.0
2014-03-20,8.25,8.59,8.25,8.26,152700,61.867266591676,64.4169478815148,61.867266591676,61.9422572178478,20362.545,0.0,1.0
2014-03-21,8.14,8.47,8.0,8.28,463100,61.042369703787,63.5170603674541,59.9925009373828,62.0922384701912,61754.385,0.0,1.0
2014-03-24,7.98,8.14,7.83,8.07,162500,59.8425196850394,61.042369703787,58.7176602924634,60.5174353205849,21669.375,0.0,1.0
2014-03-25,7.99,8.18,7.99,8.03,97700,59.9175103112111,61.3423322084739,59.9175103112111,60.217472815898,13028.295,0.0,1.0
2014-03-26,7.73,8.09,7.69,8.05,125800,57.9677540307461,60.6674165729284,57.6677915260592,60.3674540682415,16775.43,0.0,1.0
2014-03-27,7.33,7.77,7.26,7.77,90500,54.968128983877,58.2677165354331,54.4431946006749,58.2677165354331,12068.175,0.0,1.0
2014-03-28,7.43,7.63,7.26,7.29,64900,55.7180352455943,57.2178477690289,54.4431946006749,54.6681664791901,8654.415,0.0,1.0
2014-03-31,7.55,7.56,7.42,7.42,35000,56.617922759655,56.6929133858268,55.6430446194226,55.6430446194226,4667.25,0.0,1.0
2014-04-01,8.26,8.4,7.55,7.58,277000,61.9422572178478,62.992125984252,56.617922759655,56.8428946381702,36937.95,0.0,1.0
2014-04-02,8.4,8.48,8.01,8.26,146500,62.992125984252,63.5920509936258,60.0674915635545,61.9422572178478,19535.775,0.0,1.0
2014-04-03,8.1,8.43,8.01,8.43,75500,60.7424071991001,63.2170978627671,60.0674915635545,63.2170978627671,10067.925,0.0,1.0
2014-04-04,7.56,8.13,7.52,8.13,136200,56.6929133858268,60.9673790776153,56.3929508811398,60.9673790776153,18162.27,0.0,1.0
2014-04-07,7.51,7.83,7.5,7.51,95500,56.3179602549681,58.7176602924634,56.2429696287964,56.3179602549681,12734.925,0.0,1.0
2014-04-08,7.8,8.11,7.52,7.53,145400,58.4926884139482,60.8173978252718,56.3929508811398,56.4679415073116,19389.09,0.0,1.0
2014-04-09,7.83,7.94,7.7,7.83,90200,58.7176602924634,59.5425571803524,57.742782152231,58.7176602924634,12028.17,0.0,1.0
2014-04-10,7.57,7.88,7.5,7.82,134200,56.7679040119985,59.0926134233221,56.2429696287964,58.6426696662917,17895.57,0.0,1.0
2014-04-11,7.52,7.69,7.5,7.5,53100,56.3929508811398,57.6677915260592,56.2429696287964,56.2429696287964,7080.88500000001,0.0,1.0
2014-04-14,7.32,7.62,7.12,7.5,341100,54.8931383577053,57.1428571428571,53.3933258342707,56.2429696287964,45485.685,0.0,1.0
2014-04-15,7.19,7.56,7.1,7.31,58700,53.9182602174728,56.6929133858268,53.2433445819272,54.8181477315335,7827.645,0.0,1.0
2014-04-16,7.13,7.18,7.03,7.15,30800,53.4683164604424,53.8432695913011,52.7184101987252,53.6182977127859,4107.18,0.0,1.0
2014-04-17,7.39,7.46,7.17,7.17,21900,55.4180727409074,55.9430071241095,53.7682789651293,53.7682789651293,2920.365,0.0,1.0
2014-04-21,7.56,7.89,7.25,7.47,73300,56.6929133858268,59.1676040494938,54.3682039745032,56.0179977502812,9774.55499999999,0.0,1.0
2014-04-22,7.37,7.65,7.33,7.52,55200,55.2680914885639,57.3678290213723,54.968128983877,56.3929508811398,7360.92,0.0,1.0
2014-04-23,7.31,7.36,7.2,7.32,22400,54.8181477315335,55.1931008623922,53.9932508436445,54.8931383577053,2987.04,0.0,1.0
2014-04-24,7.4,7.54,7.16,7.29,41900,55.4930633670791,56.5429321334833,53.6932883389576,54.6681664791901,5587.365,0.0,1.0
2014-04-25,7.12,7.33,7.1,7.31,28400,53.3933258342707,54.968128983877,53.2433445819272,54.8181477315335,3787.14,0.0,1.0
2014-04-28,6.46,7.16,6.21,7.14,110700,48.4439445069366,53.6932883389576,46.5691788526434,53.5433070866142,14761.845,0.0,1.0
2014-04-29,6.74,6.8,6.47,6.52,40700,50.543682039745,50.9936257967754,48.5189351331084,48.893888263967,5427.345,0.0,1.0
2014-04-30,6.93,6.95,6.7,6.7,58900,51.9685039370079,52.1184851893513,50.2437195350581,50.2437195350581,7854.315,0.0,1.0
2014-05-01,6.88,7.0,6.71,6.79,48800,51.5935508061492,52.49343832021,50.3187101612298,50.9186351706037,6507.48,0.0,1.0
2014-05-02,6.73,6.93,6.71,6.9,11900,50.4686914135733,51.9685039370079,50.3187101612298,51.7435320584927,1586.865,0.0,1.0
2014-05-05,6.54,6.73,6.46,6.73,22300,49.0438695163105,50.4686914135733,48.4439445069366,50.4686914135733,2973.705,0.0,1.0
2014-05-06,6.38,6.7,6.18,6.6,78500,47.8440194975628,50.2437195350581,46.3442069741282,49.4938132733408,10467.975,0.0,1.0
2014-05-07,6.14,6.43,6.11,6.36,168500,46.0442444694413,48.2189726284214,45.8192725909261,47.6940382452193,22469.475,0.0,1.0
2014-05-08,5.84,6.21,5.81,6.14,259200,43.7945256842895,46.5691788526434,43.5695538057743,46.0442444694413,34564.32,0.0,1.0
2014-05-09,6.02,6.06,5.84,5.84,30600,45.1443569553806,45.4443194600675,43.7945256842895,43.7945256842895,4080.51,0.0,1.0
2014-05-12,6.15,6.26,6.0,6.09,61600,46.119235095613,46.9441319835021,44.9943757030371,45.6692913385827,8214.36000000001,0.0,1.0
2014-05-13,6.12,6.43,6.08,6.4,50400,45.8942632170979,48.2189726284214,45.5943007124109,47.9940007499063,6720.83999999999,0.0,1.0
2014-05-14,6.04,6.21,5.9,6.01,77200,45.294338207724,46.5691788526434,44.2444694413198,45.0693663292088,10294.62,0.0,1.0
2014-05-15,6.01,6.1,5.87,6.1,20700,45.0693663292088,45.7442819647544,44.0194975628046,45.7442819647544,2760.345,0.0,1.0
2014-05-16,6.02,6.12,5.95,6.07,27600,45.1443569553806,45.8942632170979,44.6194225721785,45.5193100862392,3680.46,0.0,1.0
2014-05-19,5.91,6.15,5.82,6.02,38300,44.3194600674916,46.119235095613,43.644544431946,45.1443569553806,5107.305,0.0,1.0
2014-05-20,5.85,5.93,5.83,5.92,56500,43.8695163104612,44.469441319835,43.7195350581177,44.3944506936633,7534.275,0.0,1.0
2014-05-21,5.81,6.09,5.81,5.93,53900,43.5695538057743,45.6692913385827,43.5695538057743,44.469441319835,7187.565,0.0,1.0
2014-05-22,6.71,6.88,5.9,5.9,273800,50.3187101612298,51.5935508061492,44.2444694413198,44.2444694413198,36511.23,0.0,1.0
2014-05-23,6.66,6.79,6.52,6.79,80600,49.9437570303712,50.9186351706037,48.893888263967,50.9186351706037,10748.01,0.0,1.0
2014-05-27,7.36,7.37,6.66,6.74,152900,55.1931008623922,55.2680914885639,49.9437570303712,50.543682039745,20389.215,0.0,1.0
2014-05-28,7.11,7.48,6.98,7.35,138300,53.318335208099,56.0929883764529,52.3434570678665,55.1181102362205,18442.305,0.0,1.0
2014-05-29,7.1,7.35,7.03,7.33,48100,53.2433445819272,55.1181102362205,52.7184101987252,54.968128983877,6414.13500000001,0.0,1.0
2014-05-30,7.17,7.21,7.02,7.05,19500,53.7682789651293,54.0682414698163,52.6434195725534,52.8683914510686,2600.325,0.0,1.0
2014-06-02,7.26,7.29,7.05,7.23,39300,54.4431946006749,54.6681664791901,52.8683914510686,54.2182227221597,5240.655,0.0,1.0
2014-06-03,7.98,7.98,7.11,7.18,164900,59.8425196850394,59.8425196850394,53.318335208099,53.8432695913011,21989.415,0.0,1.0
2014-06-04,7.51,7.99,7.37,7.99,54000,56.3179602549681,59.9175103112111,55.2680914885639,59.9175103112111,7200.9,0.0,1.0
2014-06-05,7.61,7.79,7.48,7.48,52500,57.0678665166854,58.4176977877765,56.0929883764529,56.0929883764529,7000.875,0.0,1.0
2014-06-06,7.79,7.85,7.47,7.59,44900,58.4176977877765,58.8676415448069,56.0179977502812,56.9178852643419,5987.415,0.0,1.0
2014-06-09,7.9,7.9,7.66,7.74,34900,59.2425946756655,59.2425946756655,57.442819647544,58.0427446569179,4653.915,0.0,1.0
2014-06-10,7.9,7.9,7.63,7.9,51700,59.2425946756655,59.2425946756655,57.2178477690289,59.2425946756655,6894.19500000001,0.0,1.0
2014-06-11,7.59,7.89,7.48,7.89,37700,56.9178852643419,59.1676040494938,56.0929883764529,59.1676040494938,5027.29500000001,0.0,1.0
2014-06-12,7.49,7.63,7.43,7.54,15300,56.1679790026247,57.2178477690289,55.7180352455943,56.5429321334833,2040.255,0.0,1.0
2014-06-13,7.25,7.51,7.13,7.47,29400,54.3682039745032,56.3179602549681,53.4683164604424,56.0179977502812,3920.49,0.0,1.0
2014-06-16,7.25,7.37,7.2,7.36,11200,54.3682039745032,55.2680914885639,53.9932508436445,55.1931008623922,1493.52,0.0,1.0
2014-06-17,7.67,7.78,7.17,7.19,68300,57.5178102737158,58.3427071616048,53.7682789651293,53.9182602174728,9107.805,0.0,1.0
2014-06-18,7.41,7.8,7.35,7.65,83800,55.5680539932508,58.4926884139482,55.1181102362205,57.3678290213723,11174.73,0.0,1.0
2014-06-19,7.56,7.64,7.45,7.45,19900,56.6929133858268,57.2928383952006,55.8680164979378,55.8680164979378,2653.665,0.0,1.0
2014-06-20,7.65,7.65,7.6,7.6,24300,57.3678290213723,57.3678290213723,56.9928758905137,56.9928758905137,3240.405,0.0,1.0
2014-06-23,7.94,7.96,7.7,7.7,71000,59.5425571803524,59.6925384326959,57.742782152231,57.742782152231,9467.85000000001,0.0,1.0
2014-06-24,8.12,8.3,7.85,7.99,212800,60.8923884514436,62.2422197225347,58.8676415448069,59.9175103112111,28376.88,0.0,1.0
2014-06-25,8.01,8.25,7.66,8.1,40000,60.0674915635545,61.867266591676,57.442819647544,60.7424071991001,5334.00000000001,0.0,1.0
2014-06-26,8.02,8.12,7.95,7.95,7700,60.1424821897263,60.8923884514436,59.6175478065242,59.6175478065242,1026.795,0.0,1.0
2014-06-27,7.81,8.0,7.81,8.0,10800,58.56767904012,59.9925009373828,58.56767904012,59.9925009373828,1440.18,0.0,1.0
2014-06-30,8.03,8.15,7.71,7.75,37200,60.217472815898,61.1173603299587,57.8177727784027,58.1177352830896,4960.62,0.0,1.0
2014-07-01,7.99,8.17,7.81,8.0,61000,59.9175103112111,61.2673415823022,58.56767904012,59.9925009373828,8134.35,0.0,1.0
2014-07-02,8.08,8.21,7.86,7.95,43100,60.5924259467566,61.5673040869891,58.9426321709786,59.6175478065242,5747.38500000001,0.0,1.0
2014-07-03,8.25,8.25,8.05,8.07,38300,61.867266591676,61.867266591676,60.3674540682415,60.5174353205849,5107.305,0.0,1.0
2014-07-07,8.14,8.2,8.1,8.19,22400,61.042369703787,61.4923134608174,60.7424071991001,61.4173228346457,2987.04,0.0,1.0
2014-07-08,7.91,8.14,7.58,8.14,152500,59.3175853018373,61.042369703787,56.8428946381702,61.042369703787,20335.875,0.0,1.0
2014-07-09,8.0,8.07,7.92,8.07,37700,59.9925009373828,60.5174353205849,59.392575928009,60.5174353205849,5027.295,0.0,1.0
2014-07-10,8.09,8.09,7.52,8.0,65000,60.6674165729284,60.6674165729284,56.3929508811398,59.9925009373828,8667.75,0.0,1.0
2014-07-11,8.13,8.2,8.01,8.02,24200,60.9673790776153,61.4923134608174,60.0674915635545,60.1424821897263,3227.07,0.0,1.0
2014-07-14,8.09,8.24,8.03,8.24,25300,60.6674165729284,61.7922759655043,60.217472815898,61.7922759655043,3373.755,0.0,1.0
2014-07-15,8.33,8.34,8.1,8.15,59100,62.4671916010499,62.5421822272216,60.7424071991001,61.1173603299587,7880.985,0.0,1.0
2014-07-16,8.23,8.34,8.17,8.34,3200,61.7172853393326,62.5421822272216,61.2673415823022,62.5421822272216,426.72,0.0,1.0
2014-07-17,8.3,8.34,8.22,8.32,22200,62.2422197225347,62.5421822272216,61.6422947131609,62.3922009748781,2960.37,0.0,1.0
2014-07-18,8.56,8.59,8.24,8.24,73100,64.1919760029996,64.4169478815148,61.7922759655043,61.7922759655043,9747.88500000001,0.0,1.0
2014-07-21,8.36,8.54,8.26,8.5,40400,62.692163479565,64.0419947506561,61.9422572178478,63.7420322459692,5387.34,0.0,1.0
2014-07-22,8.48,8.54,8.36,8.38,27300,63.5920509936258,64.0419947506561,62.692163479565,62.8421447319085,3640.455,0.0,1.0
2014-07-23,9.39,9.5,8.32,8.5,329200,70.4161979752531,71.2410948631421,62.3922009748781,63.7420322459692,43898.82,0.0,1.0
2014-07-24,8.6,9.41,8.43,9.38,123300,64.4919385076865,70.5661792275965,63.2170978627671,70.3412073490814,16442.055,0.0,1.0
2014-07-25,8.0,8.5,7.75,8.5,152100,59.9925009373828,63.7420322459692,58.1177352830896,63.7420322459692,20282.535,0.0,1.0
2014-07-28,8.49,8.64,8.27,8.31,77600,63.6670416197975,64.7919010123734,62.0172478440195,62.3172103487064,10347.96,0.0,1.0
2014-07-29,8.14,8.56,8.14,8.55,138000,61.042369703787,64.1919760029996,61.042369703787,64.1169853768279,18402.3,0.0,1.0
2014-07-30,8.54,8.64,8.17,8.32,86500,64.0419947506561,64.7919010123734,61.2673415823022,62.3922009748781,11534.775,0.0,1.0
2014-07-31,8.31,8.38,8.2,8.38,34200,62.3172103487064,62.8421447319085,61.4923134608174,62.8421447319085,4560.57,0.0,1.0
2014-08-01,8.27,8.37,8.2,8.32,43000,62.0172478440195,62.7671541057368,61.4923134608174,62.3922009748781,5734.05,0.0,1.0
2014-08-04,8.31,8.45,7.9,8.27,100300,62.3172103487064,63.3670791151106,59.2425946756655,62.0172478440195,13375.005,0.0,1.0
2014-08-05,8.0,8.25,7.7,7.98,131300,66.6666666666667,68.75,64.1666666666667,66.5,15756,0.89,1.0
2014-08-06,7.7,7.87,7.7,7.8,40300,64.1666666666667,65.5833333333333,64.1666666666667,65.0,4836,0.0,1.0
2014-08-07,7.66,7.98,7.61,7.66,32800,63.8333333333333,66.5,63.4166666666667,63.8333333333333,3936,0.0,1.0
2014-08-08,7.79,7.79,7.6,7.65,14700,64.9166666666667,64.9166666666667,63.3333333333333,63.75,1764,0.0,1.0
2014-08-11,7.9,7.92,7.76,7.92,25300,65.8333333333333,66.0,64.6666666666667,66.0,3036,0.0,1.0
2014-08-12,7.82,7.89,7.78,7.88,9400,65.1666666666667,65.75,64.8333333333333,65.6666666666667,1128,0.0,1.0
2014-08-13,7.76,7.9,7.74,7.9,28000,64.6666666666667,65.8333333333333,64.5,65.8333333333333,3360,0.0,1.0
2014-08-14,8.1,8.12,7.73,7.74,55300,67.5,67.6666666666666,64.4166666666667,64.5,6636,0.0,1.0
2014-08-15,7.91,8.13,7.91,8.02,13300,65.9166666666667,67.75,65.9166666666667,66.8333333333333,1596,0.0,1.0
2014-08-18,7.74,7.91,7.71,7.91,35000,64.5,65.9166666666667,64.25,65.9166666666667,4200,0.0,1.0
2014-08-19,7.78,7.9,7.65,7.65,35900,64.8333333333333,65.8333333333333,63.75,63.75,4308,0.0,1.0
2014-08-20,7.95,7.95,7.73,7.8,36800,66.25,66.25,64.4166666666667,65.0,4416,0.0,1.0
2014-08-21,7.89,7.95,7.83,7.95,15500,65.75,66.25,65.25,66.25,1860,0.0,1.0
2014-08-22,7.94,7.99,7.82,7.82,16200,66.1666666666667,66.5833333333333,65.1666666666667,65.1666666666667,1944,0.0,1.0
2014-08-25,7.93,8.03,7.93,8.03,7500,66.0833333333333,66.9166666666666,66.0833333333333,66.9166666666666,900,0.0,1.0
2014-08-26,8.01,8.15,7.96,8.0,40300,66.75,67.9166666666667,66.3333333333333,66.6666666666667,4836,0.0,1.0
2014-08-27,8.2,8.2,7.94,8.0,69500,68.3333333333333,68.3333333333333,66.1666666666667,66.6666666666667,8340,0.0,1.0
2014-08-28,8.15,8.2,7.92,8.12,153200,67.9166666666667,68.3333333333333,66.0,67.6666666666666,18384,0.0,1.0
2014-08-29,8.14,8.18,8.14,8.15,29100,67.8333333333333,68.1666666666667,67.8333333333333,67.9166666666667,3492,0.0,1.0
2014-09-02,8.11,8.19,8.09,8.16,26400,67.5833333333333,68.25,67.4166666666667,68.0,3168,0.0,1.0
2014-09-03,8.09,8.18,8.0,8.13,96900,67.4166666666667,68.1666666666667,66.6666666666667,67.75,11628,0.0,1.0
2014-09-04,8.0,8.23,7.88,8.11,148500,66.6666666666667,68.5833333333333,65.6666666666667,67.5833333333333,17820,0.0,1.0
2014-09-05,8.18,8.18,8.09,8.09,21500,68.1666666666667,68.1666666666667,67.4166666666667,67.4166666666667,2580,0.0,1.0
2014-09-08,8.25,8.25,7.93,8.22,24300,68.75,68.75,66.0833333333333,68.5,2916,0.0,1.0
2014-09-09,8.06,8.25,8.06,8.25,16900,67.1666666666667,68.75,67.1666666666667,68.75,2028,0.0,1.0
2014-09-10,7.94,8.14,7.94,8.14,63500,66.1666666666667,67.8333333333333,66.1666666666667,67.8333333333333,7620,0.0,1.0
2014-09-11,7.85,8.17,7.79,8.17,137500,65.4166666666667,68.0833333333333,64.9166666666667,68.0833333333333,16500,0.0,1.0
2014-09-12,7.96,8.03,7.9,8.0,40400,66.3333333333333,66.9166666666666,65.8333333333333,66.6666666666667,4848,0.0,1.0
2014-09-15,7.25,8.01,7.18,8.01,140600,60.4166666666667,66.75,59.8333333333333,66.75,16872,0.0,1.0
2014-09-16,7.58,7.8,7.06,7.09,235500,63.1666666666667,65.0,58.8333333333333,59.0833333333333,28260,0.0,1.0
2014-09-17,7.66,7.78,7.58,7.58,23300,63.8333333333333,64.8333333333333,63.1666666666667,63.1666666666667,2796,0.0,1.0
2014-09-18,7.7,7.71,7.58,7.69,27000,64.1666666666667,64.25,63.1666666666667,64.0833333333333,3240,0.0,1.0
2014-09-19,7.6,7.74,6.99,7.74,123700,63.3333333333333,64.5,58.25,64.5,14844,0.0,1.0
2014-09-22,7.09,7.42,7.02,7.42,349493,59.0833333333333,61.8333333333333,58.5,61.8333333333333,41939.16,0.0,1.0
2014-09-23,7.18,7.32,7.1,7.15,177485,59.8333333333333,61.0,59.1666666666667,59.5833333333333,21298.2,0.0,1.0
2014-09-24,7.3,7.36,7.2,7.2,68631,60.8333333333333,61.3333333333333,60.0,60.0,8235.72,0.0,1.0
2014-09-25,7.36,7.41,7.3,7.3,56590,61.3333333333333,61.75,60.8333333333333,60.8333333333333,6790.8,0.0,1.0
2014-09-26,7.36,7.44,7.35,7.35,18116,61.3333333333333,62.0,61.25,61.25,2173.92,0.0,1.0
2014-09-29,7.2,7.46,7.2,7.26,74971,60.0,62.1666666666667,60.0,60.5,8996.52,0.0,1.0
2014-09-30,7.2,7.34,7.2,7.3,98909,60.0,61.1666666666667,60.0,60.8333333333333,11869.08,0.0,1.0
2014-10-01,7.2,7.29,7.2,7.2001,53104,60.0,60.75,60.0,60.0008333333333,6372.48,0.0,1.0
2014-10-02,7.24,7.33,7.2,7.22,36090,60.3333333333333,61.0833333333333,60.0,60.1666666666667,4330.8,0.0,1.0
2014-10-03,7.53,7.77,7.22,7.3,53261,62.75,64.75,60.1666666666667,60.8333333333333,6391.32,0.0,1.0
2014-10-06,7.35,7.72,7.32,7.53,36215,61.25,64.3333333333333,61.0,62.75,4345.8,0.0,1.0
2014-10-07,7.27,7.33,7.15,7.26,95118,60.5833333333333,61.0833333333333,59.5833333333333,60.5,11414.16,0.0,1.0
2014-10-08,7.3,7.3,7.2,7.24,77869,60.8333333333333,60.8333333333333,60.0,60.3333333333333,9344.28,0.0,1.0
2014-10-09,7.31,7.45,7.26,7.45,35504,60.9166666666667,62.0833333333333,60.5,62.0833333333333,4260.48,0.0,1.0
2014-10-10,6.98,7.38,6.8,7.3199,100122,58.1666666666667,61.5,56.6666666666667,60.9991666666667,12014.64,0.0,1.0
2014-10-13,6.86,7.015,6.83,6.86,44183,57.1666666666667,58.4583333333333,56.9166666666667,57.1666666666667,5301.96,0.0,1.0
2014-10-14,7.11,7.19,6.84,6.97,88080,59.25,59.9166666666667,57.0,58.0833333333333,10569.6,0.0,1.0
2014-10-15,7.15,7.17,6.84,6.96,27898,59.5833333333333,59.75,57.0,58.0,3347.76,0.0,1.0
2014-10-16,7.08,7.14,6.9901,7.1399,17903,59.0,59.5,58.2508333333333,59.4991666666667,2148.36,0.0,1.0
2014-10-17,7.42,7.45,7.14,7.15,48650,61.8333333333333,62.0833333333333,59.5,59.5833333333333,5838,0.0,1.0
2014-10-20,7.72,7.72,7.37,7.42,56509,64.3333333333333,64.3333333333333,61.4166666666667,61.8333333333333,6781.08,0.0,1.0
2014-10-21,7.44,7.72,7.34,7.72,23573,62.0,64.3333333333333,61.1666666666667,64.3333333333333,2828.76,0.0,1.0
2014-10-22,7.67,7.67,7.3364,7.3364,19275,63.9166666666667,63.9166666666667,61.1366666666667,61.1366666666667,2313,0.0,1.0
2014-10-23,7.33,7.69,7.33,7.69,29852,61.0833333333333,64.0833333333333,61.0833333333333,64.0833333333333,3582.24,0.0,1.0
2014-10-24,7.39,7.54,7.3001,7.4,9385,61.5833333333333,62.8333333333333,60.8341666666667,61.6666666666667,1126.2,0.0,1.0
2014-10-27,7.45,7.57,7.38,7.42,20735,62.0833333333333,63.0833333333333,61.5,61.8333333333333,2488.2,0.0,1.0
2014-10-28,7.38,7.48,7.28,7.43,19623,61.5,62.3333333333333,60.6666666666667,61.9166666666667,2354.76,0.0,1.0
2014-10-29,7.4,7.49,7.34,7.48,14825,61.6666666666667,62.4166666666667,61.1666666666667,62.3333333333333,1779,0.0,1.0
2014-10-30,7.28,7.55,7.28,7.42,35162,60.6666666666667,62.9166666666667,60.6666666666667,61.8333333333333,4219.44,0.0,1.0
2014-10-31,7.4,7.49,7.4,7.44,13507,61.6666666666667,62.4166666666667,61.6666666666667,62.0,1620.84,0.0,1.0
2014-11-03,7.35,7.4,7.27,7.33,33011,61.25,61.6666666666667,60.5833333333333,61.0833333333333,3961.32,0.0,1.0
2014-11-04,7.11,7.3813,7.11,7.3602,8973,59.25,61.5108333333333,59.25,61.335,1076.76,0.0,1.0
2014-11-05,7.15,7.26,7.15,7.2,13701,59.5833333333333,60.5,59.5833333333333,60.0,1644.12,0.0,1.0
2014-11-06,7.13,7.35,7.13,7.33,106409,59.4166666666667,61.25,59.4166666666667,61.0833333333333,12769.08,0.0,1.0
2014-11-07,7.2,7.26,7.16,7.2597,10426,60.0,60.5,59.6666666666667,60.4975,1251.12,0.0,1.0
2014-11-10,7.21,7.27,7.155,7.2,20818,60.0833333333333,60.5833333333333,59.625,60.0,2498.16,0.0,1.0
2014-11-11,7.15,7.28,7.15,7.17,24373,59.5833333333333,60.6666666666667,59.5833333333333,59.75,2924.76,0.0,1.0
2014-11-12,7.19,7.28,7.15,7.22,19185,59.9166666666667,60.6666666666667,59.5833333333333,60.1666666666667,2302.2,0.0,1.0
2014-11-13,7.19,7.3,7.15,7.25,31135,59.9166666666667,60.8333333333333,59.5833333333333,60.4166666666667,3736.2,0.0,1.0
2014-11-14,7.15,7.2,7.11,7.2,38096,59.5833333333333,60.0,59.25,60.0,4571.52,0.0,1.0
2014-11-17,6.94,7.2599,6.94,7.11,31116,57.8333333333333,60.4991666666667,57.8333333333333,59.25,3733.92,0.0,1.0
2014-11-18,6.96,7.8,6.96,7.8,59723,58.0,65.0,58.0,65.0,7166.76,0.0,1.0
2014-11-19,7.11,7.17,6.9,6.9,31797,59.25,59.75,57.5,57.5,3815.64,0.0,1.0
2014-11-20,6.91,7.25,6.9,7.11,31520,57.5833333333333,60.4166666666667,57.5,59.25,3782.4,0.0,1.0
2014-11-21,7.06,7.16,6.92,6.92,37296,58.8333333333333,59.6666666666667,57.6666666666667,57.6666666666667,4475.52,0.0,1.0
2014-11-24,7.07,7.29,7.01,7.01,10699,58.9166666666667,60.75,58.4166666666667,58.4166666666667,1283.88,0.0,1.0
2014-11-25,7.2,7.31,7.15,7.15,20035,60.0,60.9166666666667,59.5833333333333,59.5833333333333,2404.2,0.0,1.0
2014-11-26,7.1,7.27,7.1,7.26,9864,59.1666666666667,60.5833333333333,59.1666666666667,60.5,1183.68,0.0,1.0
2014-11-28,6.95,7.11,6.92,7.1,53213,57.9166666666667,59.25,57.6666666666667,59.1666666666667,6385.56,0.0,1.0
2014-12-01,6.76,7.03,6.75,6.98,36577,56.3333333333333,58.5833333333333,56.25,58.1666666666667,4389.24,0.0,1.0
2014-12-02,6.73,6.87,6.71,6.74,14842,56.0833333333333,57.25,55.9166666666667,56.1666666666667,1781.04,0.0,1.0
2014-12-03,6.91,7.08,6.73,6.737,21395,57.5833333333333,59.0,56.0833333333333,56.1416666666667,2567.4,0.0,1.0
2014-12-04,6.66,6.88,6.66,6.85,25105,55.5,57.3333333333333,55.5,57.0833333333333,3012.6,0.0,1.0
2014-12-05,6.61,6.79,6.56,6.74,26586,55.0833333333333,56.5833333333333,54.6666666666667,56.1666666666667,3190.32,0.0,1.0
2014-12-08,6.6,6.78,6.51,6.65,35914,55.0,56.5,54.25,55.4166666666667,4309.68,0.0,1.0
2014-12-09,6.49,6.5,6.34,6.45,43868,54.0833333333333,54.1666666666667,52.8333333333333,53.75,5264.16,0.0,1.0
2014-12-10,6.62,6.83,6.5,6.5,11706,55.1666666666667,56.9166666666667,54.1666666666667,54.1666666666667,1404.72,0.0,1.0
2014-12-11,6.42,6.8,6.41,6.8,19409,53.5,56.6666666666667,53.4166666666667,56.6666666666667,2329.08,0.0,1.0
2014-12-12,6.38,6.55,6.35,6.42,26808,53.1666666666667,54.5833333333333,52.9166666666667,53.5,3216.96,0.0,1.0
2014-12-15,6.4,6.63,6.35,6.4,8466,53.3333333333333,55.25,52.9166666666667,53.3333333333333,1015.92,0.0,1.0
2014-12-16,6.4,6.783,6.38,6.783,14440,53.3333333333333,56.525,53.1666666666667,56.525,1732.8,0.0,1.0
2014-12-17,5.95,6.46,5.74,6.34,109399,49.5833333333333,53.8333333333333,47.8333333333333,52.8333333333333,13127.88,0.0,1.0
2014-12-18,6.06,6.13,6.0,6.1,18083,50.5,51.0833333333333,50.0,50.8333333333333,2169.96,0.0,1.0
2014-12-19,6.21,6.31,6.03,6.03,29769,51.75,52.5833333333333,50.25,50.25,3572.28,0.0,1.0
2014-12-22,6.08,6.19,6.03,6.18,15939,50.6666666666667,51.5833333333333,50.25,51.5,1912.68,0.0,1.0
2014-12-23,5.98,6.1,5.79,6.05,33806,49.8333333333333,50.8333333333333,48.25,50.4166666666667,4056.72,0.0,1.0
2014-12-24,5.87,6.04,5.87,6.04,14238,48.9166666666667,50.3333333333333,48.9166666666667,50.3333333333333,1708.56,0.0,1.0
2014-12-26,6.04,6.06,5.91,5.92,22581,50.3333333333333,50.5,49.25,49.3333333333333,2709.72,0.0,1.0
2014-12-29,6.19,6.2,5.951,6.07,62404,51.5833333333333,51.6666666666667,49.5916666666667,50.5833333333333,7488.48000000001,0.0,1.0
2014-12-30,6.31,6.45,6.2001,6.2001,24501,52.5833333333333,53.75,51.6675,51.6675,2940.12,0.0,1.0
2014-12-31,6.41,6.45,6.21,6.4,18166,53.4166666666667,53.75,51.75,53.3333333333333,2179.92,0.0,1.0
2015-01-02,6.45,6.45,6.26,6.44,35937,53.75,53.75,52.1666666666667,53.6666666666667,4312.44,0.0,1.0
2015-01-05,6.6,6.83,6.31,6.44,124792,55.0,56.9166666666667,52.5833333333333,53.6666666666667,14975.04,0.0,1.0
2015-01-06,6.63,6.75,6.49,6.74,78280,55.25,56.25,54.0833333333333,56.1666666666667,9393.6,0.0,1.0
2015-01-07,6.68,6.75,6.56,6.75,42703,55.6666666666667,56.25,54.6666666666667,56.25,5124.36,0.0,1.0
2015-01-08,6.91,7.07,6.58,6.75,106306,57.5833333333333,58.9166666666667,54.8333333333333,56.25,12756.72,0.0,1.0
2015-01-09,7.3,7.41,6.92,7.0,83249,60.8333333333333,61.75,57.6666666666667,58.3333333333333,9989.88,0.0,1.0
2015-01-12,7.27,7.48,7.05,7.48,84540,60.5833333333333,62.3333333333333,58.75,62.3333333333333,10144.8,0.0,1.0
2015-01-13,7.28,7.45,7.25,7.45,49258,60.6666666666667,62.0833333333333,60.4166666666667,62.0833333333333,5910.96,0.0,1.0
2015-01-14,7.23,7.31,7.04,7.31,56682,60.25,60.9166666666667,58.6666666666667,60.9166666666667,6801.84,0.0,1.0
2015-01-15,7.43,7.5,7.25,7.39,37683,61.9166666666667,62.5,60.4166666666667,61.5833333333333,4521.96,0.0,1.0
2015-01-16,7.69,7.77,7.354,7.4,58807,64.0833333333333,64.75,61.2833333333333,61.6666666666667,7056.84,0.0,1.0
2015-01-20,7.65,7.71,7.55,7.71,27985,63.75,64.25,62.9166666666667,64.25,3358.2,0.0,1.0
2015-01-21,7.37,7.58,7.24,7.54,78352,61.4166666666667,63.1666666666667,60.3333333333333,62.8333333333333,9402.24,0.0,1.0
2015-01-22,7.39,7.46,7.25,7.25,24010,61.5833333333333,62.1666666666667,60.4166666666667,60.4166666666667,2881.2,0.0,1.0
2015-01-23,7.35,7.41,7.3,7.36,29882,61.25,61.75,60.8333333333333,61.3333333333333,3585.84,0.0,1.0
2015-01-26,7.3,7.47,7.26,7.39,27186,60.8333333333333,62.25,60.5,61.5833333333333,3262.32,0.0,1.0
2015-01-27,7.25,7.34,7.1,7.1,28792,60.4166666666667,61.1666666666667,59.1666666666667,59.1666666666667,3455.04,0.0,1.0
2015-01-28,6.98,7.25,6.91,7.2,76936,58.1666666666667,60.4166666666667,57.5833333333333,60.0,9232.32,0.0,1.0
2015-01-29,6.97,7.07,6.9,7.07,21927,58.0833333333333,58.9166666666667,57.5,58.9166666666667,2631.24,0.0,1.0
2015-01-30,6.64,6.9468,6.55,6.94,30229,55.3333333333333,57.89,54.5833333333333,57.8333333333333,3627.48,0.0,1.0
2015-02-02,6.73,6.88,6.5,6.56,19266,56.0833333333333,57.3333333333333,54.1666666666667,54.6666666666667,2311.92,0.0,1.0
2015-02-03,6.91,6.9999,6.8,6.84,21185,57.5833333333333,58.3325,56.6666666666667,57.0,2542.2,0.0,1.0
2015-02-04,7.25,7.31,7.02,7.06,30364,60.4166666666667,60.9166666666667,58.5,58.8333333333333,3643.68,0.0,1.0
2015-02-05,7.31,7.4,6.86,7.4,31840,60.9166666666667,61.6666666666667,57.1666666666667,61.6666666666667,3820.8,0.0,1.0
2015-02-06,7.08,7.24,7.0,7.24,38463,59.0,60.3333333333333,58.3333333333333,60.3333333333333,4615.56,0.0,1.0
2015-02-09,7.03,7.15,7.0,7.084,18283,58.5833333333333,59.5833333333333,58.3333333333333,59.0333333333333,2193.96,0.0,1.0
2015-02-10,6.83,7.05,6.81,7.02,27236,56.9166666666667,58.75,56.75,58.5,3268.32,0.0,1.0
2015-02-11,6.87,7.04,6.83,6.83,14890,57.25,58.6666666666667,56.9166666666667,56.9166666666667,1786.8,0.0,1.0
2015-02-12,6.94,6.988,6.88,6.92,14756,57.8333333333333,58.2333333333333,57.3333333333333,57.6666666666667,1770.72,0.0,1.0
2015-02-13,6.84,6.93,6.84,6.88,8430,57.0,57.75,57.0,57.3333333333333,1011.6,0.0,1.0
2015-02-17,6.8,6.8756,6.8,6.8,13678,56.6666666666667,57.2966666666667,56.6666666666667,56.6666666666667,1641.36,0.0,1.0
2015-02-18,6.7,6.93,6.48,6.48,40074,55.8333333333333,57.75,54.0,54.0,4808.88,0.0,1.0
2015-02-19,6.74,6.75,6.5,6.75,39647,56.1666666666667,56.25,54.1666666666667,56.25,4757.64,0.0,1.0
2015-02-20,6.66,6.75,6.63,6.63,3755,55.5,56.25,55.25,55.25,450.6,0.0,1.0
2015-02-23,6.75,6.82,6.64,6.64,26397,56.25,56.8333333333333,55.3333333333333,55.3333333333333,3167.64,0.0,1.0
2015-02-24,7.05,7.09,6.8101,6.8101,28293,58.75,59.0833333333333,56.7508333333333,56.7508333333333,3395.16,0.0,1.0
2015-02-25,6.88,6.99,6.87,6.99,10360,57.3333333333333,58.25,57.25,58.25,1243.2,0.0,1.0
2015-02-26,6.81,6.99,6.78,6.87,7584,56.75,58.25,56.5,57.25,910.08,0.0,1.0
2015-02-27,6.86,6.86,6.79,6.79,4937,57.1666666666667,57.1666666666667,56.5833333333333,56.5833333333333,592.44,0.0,1.0
2015-03-02,6.8,7.0,6.8,6.86,32349,56.6666666666667,58.3333333333333,56.6666666666667,57.1666666666667,3881.88,0.0,1.0
2015-03-03,6.83,6.98,6.75,6.75,31149,56.9166666666667,58.1666666666667,56.25,56.25,3737.88,0.0,1.0
2015-03-04,6.78,6.87,6.75,6.79,10296,56.5,57.25,56.25,56.5833333333333,1235.52,0.0,1.0
2015-03-05,6.84,6.89,6.75,6.78,18176,57.0,57.4166666666667,56.25,56.5,2181.12,0.0,1.0
2015-03-06,6.92,6.93,6.85,6.86,19565,57.6666666666667,57.75,57.0833333333333,57.1666666666667,2347.8,0.0,1.0
2015-03-09,6.9,6.933,6.85,6.92,15153,57.5,57.775,57.0833333333333,57.6666666666667,1818.36,0.0,1.0
2015-03-10,6.85,6.87,6.75,6.78,30771,57.0833333333333,57.25,56.25,56.5,3692.52,0.0,1.0
2015-03-11,6.8,6.92,6.75,6.81,27947,56.6666666666667,57.6666666666667,56.25,56.75,3353.64,0.0,1.0
2015-03-12,6.8,6.88,6.76,6.76,6586,56.6666666666667,57.3333333333333,56.3333333333333,56.3333333333333,790.319999999999,0.0,1.0
2015-03-13,6.44,6.83,6.4,6.79,51482,53.6666666666667,56.9166666666667,53.3333333333333,56.5833333333333,6177.84,0.0,1.0
2015-03-16,6.77,6.86,6.7,6.72,42110,56.4166666666667,57.1666666666667,55.8333333333333,56.0,5053.2,0.0,1.0
2015-03-17,6.74,6.79,6.7,6.77,11927,56.1666666666667,56.5833333333333,55.8333333333333,56.4166666666667,1431.24,0.0,1.0
2015-03-18,6.69,6.77,6.69,6.77,5158,55.75,56.4166666666667,55.75,56.4166666666667,618.96,0.0,1.0
2015-03-19,6.72,6.72,6.54,6.68,19549,56.0,56.0,54.5,55.6666666666667,2345.88,0.0,1.0
2015-03-20,6.67,6.72,6.62,6.72,20065,55.5833333333333,56.0,55.1666666666667,56.0,2407.8,0.0,1.0
2015-03-23,6.79,6.8999,6.62,6.67,79832,56.5833333333333,57.4991666666667,55.1666666666667,55.5833333333333,9579.84000000001,0.0,1.0
2015-03-24,6.28,6.64,6.2,6.3,124013,52.3333333333333,55.3333333333333,51.6666666666667,52.5,14881.56,0.0,1.0
2015-03-25,6.42,6.49,6.15,6.38,94166,53.5,54.0833333333333,51.25,53.1666666666667,11299.92,0.0,1.0
2015-03-26,5.81,6.47,5.75,6.47,161962,48.4166666666667,53.9166666666667,47.9166666666667,53.9166666666667,19435.44,0.0,1.0
2015-03-27,5.96,6.0,5.77,5.77,28678,49.6666666666667,50.0,48.0833333333333,48.0833333333333,3441.36,0.0,1.0
2015-03-30,5.82,6.14,5.8,6.01,61452,48.5,51.1666666666667,48.3333333333333,50.0833333333333,7374.24,0.0,1.0
2015-03-31,5.87,5.91,5.76,5.79,50939,48.9166666666667,49.25,48.0,48.25,6112.68,0.0,1.0
2015-04-01,5.84,5.89,5.8,5.83,32619,48.6666666666667,49.0833333333333,48.3333333333333,48.5833333333333,3914.28,0.0,1.0
2015-04-02,5.85,5.92,5.81,5.85,42153,48.75,49.3333333333333,48.4166666666667,48.75,5058.36,0.0,1.0
2015-04-06,5.91,5.91,5.7,5.82,93373,49.25,49.25,47.5,48.5,11204.76,0.0,1.0
2015-04-07,6.05,6.15,5.75,5.915,90087,50.4166666666667,51.25,47.9166666666667,49.2916666666667,10810.44,0.0,1.0
2015-04-08,6.58,6.59,5.95,6.09,217607,54.8333333333333,54.9166666666667,49.5833333333333,50.75,26112.84,0.0,1.0
2015-04-09,6.53,6.66,6.46,6.66,56510,54.4166666666667,55.5,53.8333333333333,55.5,6781.2,0.0,1.0
2015-04-10,6.36,6.5799,6.22,6.5,110663,53.0,54.8325,51.8333333333333,54.1666666666667,13279.56,0.0,1.0
2015-04-13,6.6452,6.75,6.22,6.22,119069,55.3766666666667,56.25,51.8333333333333,51.8333333333333,14288.28,0.0,1.0
2015-04-14,6.45,6.75,6.39,6.69,67835,53.75,56.25,53.25,55.75,8140.2,0.0,1.0
2015-04-15,6.48,6.55,6.36,6.46,112232,54.0,54.5833333333333,53.0,53.8333333333333,13467.84,0.0,1.0
2015-04-16,6.73,6.74,6.5,6.5,188397,56.0833333333333,56.1666666666667,54.1666666666667,54.1666666666667,22607.64,0.0,1.0
2015-04-17,6.55,6.71,6.5,6.7,58601,54.5833333333333,55.9166666666667,54.1666666666667,55.8333333333333,7032.12,0.0,1.0
2015-04-20,6.54,6.637,6.51,6.51,73113,54.5,55.3083333333333,54.25,54.25,8773.56,0.0,1.0
2015-04-21,6.81,6.81,6.55,6.59,212729,56.75,56.75,54.5833333333333,54.9166666666667,25527.48,0.0,1.0
2015-04-22,6.96,7.05,6.749,6.7699,156855,58.0,58.75,56.2416666666667,56.4158333333333,18822.6,0.0,1.0
2015-04-23,7.0,7.04,6.9,7.0,93369,58.3333333333333,58.6666666666667,57.5,58.3333333333333,11204.28,0.0,1.0
2015-04-24,7.13,7.1899,6.98,6.98,87407,59.4166666666667,59.9158333333333,58.1666666666667,58.1666666666667,10488.84,0.0,1.0
2015-04-27,7.19,7.24,7.1,7.16,46281,59.9166666666667,60.3333333333333,59.1666666666667,59.6666666666667,5553.72,0.0,1.0
2015-04-28,7.23,7.32,7.12,7.21,149959,60.25,61.0,59.3333333333333,60.0833333333333,17995.08,0.0,1.0
2015-04-29,7.03,7.26,7.01,7.19,26991,58.5833333333333,60.5,58.4166666666667,59.9166666666667,3238.92,0.0,1.0
2015-04-30,7.16,7.16,7.0,7.0345,55801,59.6666666666667,59.6666666666667,58.3333333333333,58.6208333333333,6696.12,0.0,1.0
2015-05-01,7.05,7.18,7.0,7.18,19651,58.75,59.8333333333333,58.3333333333333,59.8333333333333,2358.12,0.0,1.0
2015-05-04,7.19,7.19,7.01,7.1,67054,59.9166666666667,59.9166666666667,58.4166666666667,59.1666666666667,8046.48,0.0,1.0
2015-05-05,6.99,7.15,6.8,7.15,66767,58.25,59.5833333333333,56.6666666666667,59.5833333333333,8012.04,0.0,1.0
2015-05-06,7.01,7.11,6.96,7.11,36385,58.4166666666667,59.25,58.0,59.25,4366.2,0.0,1.0
2015-05-07,6.9,7.05,6.8,7.05,57828,57.5,58.75,56.6666666666667,58.75,6939.36,0.0,1.0
2015-05-08,6.92,6.95,6.84,6.95,21653,57.6666666666667,57.9166666666667,57.0,57.9166666666667,2598.36,0.0,1.0
2015-05-11,6.91,6.97,6.81,6.88,37075,57.5833333333333,58.0833333333333,56.75,57.3333333333333,4449,0.0,1.0
2015-05-12,6.79,6.86,6.6,6.78,55798,56.5833333333333,57.1666666666667,55.0,56.5,6695.76,0.0,1.0
2015-05-13,6.82,6.866,6.72,6.7808,62233,56.8333333333333,57.2166666666667,56.0,56.5066666666667,7467.96,0.0,1.0
2015-05-14,6.76,6.83,6.72,6.81,51904,56.3333333333333,56.9166666666667,56.0,56.75,6228.48,0.0,1.0
2015-05-15,7.01,7.1,6.8,6.8,63477,58.4166666666667,59.1666666666667,56.6666666666667,56.6666666666667,7617.24,0.0,1.0
2015-05-18,7.03,7.03,6.98,6.98,9444,58.5833333333333,58.5833333333333,58.1666666666667,58.1666666666667,1133.28,0.0,1.0
2015-05-19,7.15,7.19,6.96,7.0,43465,59.5833333333333,59.9166666666667,58.0,58.3333333333333,5215.8,0.0,1.0
2015-05-20,7.06,7.21,7.0,7.21,43404,58.8333333333333,60.0833333333333,58.3333333333333,60.0833333333333,5208.48,0.0,1.0
2015-05-21,7.0,7.24,7.0,7.04,57317,58.3333333333333,60.3333333333333,58.3333333333333,58.6666666666667,6878.04,0.0,1.0
2015-05-22,7.25,7.25,6.95,7.03,77341,60.4166666666667,60.4166666666667,57.9166666666667,58.5833333333333,9280.91999999999,0.0,1.0
2015-05-26,6.81,7.25,6.74,7.25,73564,56.75,60.4166666666667,56.1666666666667,60.4166666666667,8827.68,0.0,1.0
2015-05-27,6.775,6.88,6.6,6.81,55423,56.4583333333333,57.3333333333333,55.0,56.75,6650.76,0.0,1.0
2015-05-28,6.7,6.77,6.6,6.67,40560,55.8333333333333,56.4166666666667,55.0,55.5833333333333,4867.2,0.0,1.0
2015-05-29,6.89,6.986,6.72,6.76,40465,57.4166666666667,58.2166666666667,56.0,56.3333333333333,4855.8,0.0,1.0
2015-06-01,6.97,7.06,6.81,6.94,41995,58.0833333333333,58.8333333333333,56.75,57.8333333333333,5039.4,0.0,1.0
2015-06-02,6.69,7.0,6.6,6.98,83578,55.75,58.3333333333333,55.0,58.1666666666667,10029.36,0.0,1.0
2015-06-03,6.8,6.88,6.63,6.63,33698,56.6666666666667,57.3333333333333,55.25,55.25,4043.76,0.0,1.0
2015-06-04,6.829,6.85,6.73,6.82,23506,56.9083333333333,57.0833333333333,56.0833333333333,56.8333333333333,2820.72,0.0,1.0
2015-06-05,6.82,6.88,6.8,6.8,26452,56.8333333333333,57.3333333333333,56.6666666666667,56.6666666666667,3174.24,0.0,1.0
2015-06-08,6.93,6.98,6.8,6.8,33196,57.75,58.1666666666667,56.6666666666667,56.6666666666667,3983.52,0.0,1.0
2015-06-09,6.82,6.9,6.82,6.9,25890,56.8333333333333,57.5,56.8333333333333,57.5,3106.8,0.0,1.0
2015-06-10,6.78,7.0,6.71,6.86,33146,56.5,58.3333333333333,55.9166666666667,57.1666666666667,3977.52,0.0,1.0
2015-06-11,7.0,7.04,6.76,6.82,254794,58.3333333333333,58.6666666666667,56.3333333333333,56.8333333333333,30575.28,0.0,1.0
2015-06-12,7.99,8.23,6.98,7.0,557568,66.5833333333333,68.5833333333333,58.1666666666667,58.3333333333333,66908.16,0.0,1.0
2015-06-15,7.73,7.95,7.48,7.95,140778,64.4166666666667,66.25,62.3333333333333,66.25,16893.36,0.0,1.0
2015-06-16,7.76,7.89,7.71,7.73,262722,64.6666666666667,65.75,64.25,64.4166666666667,31526.64,0.0,1.0
2015-06-17,7.75,8.14,7.64,7.8,179546,64.5833333333333,67.8333333333333,63.6666666666667,65.0,21545.52,0.0,1.0
2015-06-18,7.85,7.97,7.68,7.68,58968,65.4166666666667,66.4166666666667,64.0,64.0,7076.16,0.0,1.0
2015-06-19,7.64,7.77,7.3,7.77,106069,63.6666666666667,64.75,60.8333333333333,64.75,12728.28,0.0,1.0
2015-06-22,7.66,8.01,7.66,7.69,62507,63.8333333333333,66.75,63.8333333333333,64.0833333333333,7500.84,0.0,1.0
2015-06-23,7.72,7.93,7.49,7.79,108948,64.3333333333333,66.0833333333333,62.4166666666667,64.9166666666667,13073.76,0.0,1.0
2015-06-24,7.6,7.76,7.525,7.76,35371,63.3333333333333,64.6666666666667,62.7083333333333,64.6666666666667,4244.52,0.0,1.0
2015-06-25,7.68,7.69,7.45,7.61,25174,64.0,64.0833333333333,62.0833333333333,63.4166666666667,3020.88,0.0,1.0
2015-06-26,7.43,7.6104,7.32,7.32,35573,61.9166666666667,63.42,61.0,61.0,4268.76,0.0,1.0
2015-06-29,7.44,7.48,7.28,7.3,73174,62.0,62.3333333333333,60.6666666666667,60.8333333333333,8780.88,0.0,1.0
2015-06-30,7.05,7.48,6.98,7.48,99985,58.75,62.3333333333333,58.1666666666667,62.3333333333333,11998.2,0.0,1.0
2015-07-01,7.07,7.1259,6.97,7.07,51377,58.9166666666667,59.3825,58.0833333333333,58.9166666666667,6165.24,0.0,1.0
2015-07-02,6.79,7.0099,6.7101,6.99,50919,56.5833333333333,58.4158333333333,55.9175,58.25,6110.28,0.0,1.0
2015-07-06,6.29,6.69,6.14,6.69,224847,52.4166666666667,55.75,51.1666666666667,55.75,26981.64,0.0,1.0
2015-07-07,5.99,6.28,5.5,6.27,396863,49.9166666666667,52.3333333333333,45.8333333333333,52.25,47623.56,0.0,1.0
2015-07-08,5.94,5.99,5.71,5.9,74609,49.5,49.9166666666667,47.5833333333333,49.1666666666667,8953.08,0.0,1.0
2015-07-09,6.33,6.5001,6.1,6.1,62748,52.75,54.1675,50.8333333333333,50.8333333333333,7529.76,0.0,1.0
2015-07-10,6.3948,6.49,6.3117,6.49,47755,53.29,54.0833333333333,52.5975,54.0833333333333,5730.6,0.0,1.0
2015-07-13,6.4,6.43,6.3,6.3005,21998,53.3333333333333,53.5833333333333,52.5,52.5041666666667,2639.76,0.0,1.0
2015-07-14,6.4,6.41,6.14,6.37,15180,53.3333333333333,53.4166666666667,51.1666666666667,53.0833333333333,1821.6,0.0,1.0
2015-07-15,6.33,6.45,6.25,6.4,24268,52.75,53.75,52.0833333333333,53.3333333333333,2912.16,0.0,1.0
2015-07-16,6.59,6.8799,6.25,6.3,293742,54.9166666666667,57.3325,52.0833333333333,52.5,35249.04,0.0,1.0
2015-07-17,6.45,6.72,6.4406,6.72,37421,53.75,56.0,53.6716666666667,56.0,4490.52,0.0,1.0
2015-07-20,6.27,6.45,6.26,6.45,19550,52.25,53.75,52.1666666666667,53.75,2346,0.0,1.0
2015-07-21,6.34,6.34,6.25,6.25,38975,52.8333333333333,52.8333333333333,52.0833333333333,52.0833333333333,4677,0.0,1.0
2015-07-22,6.04,6.33,6.01,6.27,24096,50.3333333333333,52.75,50.0833333333333,52.25,2891.52,0.0,1.0
2015-07-23,6.09,6.23,6.0201,6.12,34353,50.75,51.9166666666667,50.1675,51.0,4122.36,0.0,1.0
2015-07-24,6.13,6.14,6.05,6.09,23961,51.0833333333333,51.1666666666667,50.4166666666667,50.75,2875.32,0.0,1.0
2015-07-27,5.8,6.0,5.73,5.95,37682,48.3333333333333,50.0,47.75,49.5833333333333,4521.84,0.0,1.0
2015-07-28,5.8,5.97,5.8,5.87,15025,48.3333333333333,49.75,48.3333333333333,48.9166666666667,1803,0.0,1.0
2015-07-29,5.87,5.91,5.81,5.84,14168,48.9166666666667,49.25,48.4166666666667,48.6666666666667,1700.16,0.0,1.0
2015-07-30,5.8,5.88,5.8,5.85,28563,48.3333333333333,49.0,48.3333333333333,48.75,3427.56,0.0,1.0
2015-07-31,5.71,5.8999,5.65,5.85,46621,47.5833333333333,49.1658333333333,47.0833333333333,48.75,5594.52,0.0,1.0
2015-08-03,5.59,5.74,5.55,5.72,46177,46.5833333333333,47.8333333333333,46.25,47.6666666666667,5541.24,0.0,1.0
2015-08-04,5.53,5.6,5.45,5.5,28240,46.0833333333333,46.6666666666667,45.4166666666667,45.8333333333333,3388.8,0.0,1.0
2015-08-05,5.4,5.4997,5.38,5.47,32268,45.0,45.8308333333333,44.8333333333333,45.5833333333333,3872.16,0.0,1.0
2015-08-06,5.28,5.47,5.25,5.47,15796,44.0,45.5833333333333,43.75,45.5833333333333,1895.52,0.0,1.0
2015-08-07,4.89,5.2999,4.82,5.27,128474,40.75,44.1658333333333,40.1666666666667,43.9166666666667,15416.88,0.0,1.0
2015-08-10,5.09,5.5999,5.0,5.04,106516,42.4166666666667,46.6658333333333,41.6666666666667,42.0,12781.92,0.0,1.0
2015-08-11,4.83,5.09,4.76,5.0,76655,40.25,42.4166666666667,39.6666666666667,41.6666666666667,9198.6,0.0,1.0
2015-08-12,4.93,5.01,4.84,4.9056,22607,41.0833333333333,41.75,40.3333333333333,40.88,2712.84,0.0,1.0
2015-08-13,5.26,5.3,4.99,4.99,118170,43.8333333333333,44.1666666666667,41.5833333333333,41.5833333333333,14180.4,0.0,1.0
2015-08-14,5.37,5.49,5.2,5.3,47641,44.75,45.75,43.3333333333333,44.1666666666667,5716.92,0.0,1.0
2015-08-17,5.38,5.49,5.31,5.49,23956,44.8333333333333,45.75,44.25,45.75,2874.72,0.0,1.0
2015-08-18,5.27,5.6,5.23,5.59,34699,43.9166666666667,46.6666666666667,43.5833333333333,46.5833333333333,4163.88,0.0,1.0
2015-08-19,5.09,5.25,5.0,5.25,20385,42.4166666666667,43.75,41.6666666666667,43.75,2446.2,0.0,1.0
2015-08-20,4.96,5.07,4.86,4.99,66675,41.3333333333333,42.25,40.5,41.5833333333333,8001.00000000001,0.0,1.0
2015-08-21,4.99,5.03,4.87,4.87,33392,41.5833333333333,41.9166666666667,40.5833333333333,40.5833333333333,4007.04,0.0,1.0
2015-08-24,4.58,4.89,4.53,4.8,117204,38.1666666666667,40.75,37.75,40.0,14064.48,0.0,1.0
2015-08-25,4.51,4.89,4.51,4.8,34626,37.5833333333333,40.75,37.5833333333333,40.0,4155.12,0.0,1.0
2015-08-26,4.74,4.8683,4.53,4.54,82206,39.5,40.5691666666667,37.75,37.8333333333333,9864.72,0.0,1.0
2015-08-27,5.06,5.111,4.81,5.0,28564,42.1666666666667,42.5916666666667,40.0833333333333,41.6666666666667,3427.68,0.0,1.0
2015-08-28,5.14,5.25,4.98,5.07,50476,42.8333333333333,43.75,41.5,42.25,6057.12,0.0,1.0
2015-08-31,5.19,5.34,5.01,5.14,37255,43.25,44.5,41.75,42.8333333333333,4470.6,0.0,1.0
2015-09-01,4.95,5.15,4.94,5.08,38402,41.25,42.9166666666667,41.1666666666667,42.3333333333333,4608.24,0.0,1.0
2015-09-02,4.93,5.0511,4.93,5.0,18725,41.0833333333333,42.0925,41.0833333333333,41.6666666666667,2247,0.0,1.0
2015-09-03,4.98,5.1202,4.97,4.97,22809,41.5,42.6683333333333,41.4166666666667,41.4166666666667,2737.08,0.0,1.0
2015-09-04,4.9,5.09,4.88,4.88,23806,40.8333333333333,42.4166666666667,40.6666666666667,40.6666666666667,2856.72,0.0,1.0
2015-09-08,5.01,5.14,4.91,4.91,16634,41.75,42.8333333333333,40.9166666666667,40.9166666666667,1996.08,0.0,1.0
2015-09-09,5.12,5.18,5.05,5.05,18293,42.6666666666667,43.1666666666667,42.0833333333333,42.0833333333333,2195.16,0.0,1.0
2015-09-10,5.1,5.24,5.03,5.03,26723,42.5,43.6666666666667,41.9166666666667,41.9166666666667,3206.76,0.0,1.0
2015-09-11,5.05,5.13,4.96,5.12,30735,42.0833333333333,42.75,41.3333333333333,42.6666666666667,3688.2,0.0,1.0
2015-09-14,4.99,5.1,4.9364,5.1,28665,41.5833333333333,42.5,41.1366666666667,42.5,3439.8,0.0,1.0
2015-09-15,5.01,5.1,4.94,4.94,11875,41.75,42.5,41.1666666666667,41.1666666666667,1425,0.0,1.0
2015-09-16,5.17,5.189,5.07,5.07,13562,43.0833333333333,43.2416666666667,42.25,42.25,1627.44,0.0,1.0
2015-09-17,5.2,5.25,5.13,5.13,18849,43.3333333333333,43.75,42.75,42.75,2261.88,0.0,1.0
2015-09-18,5.22,5.24,5.02,5.18,16301,43.5,43.6666666666667,41.8333333333333,43.1666666666667,1956.12,0.0,1.0
2015-09-21,5.16,5.21,5.13,5.21,15117,43.0,43.4166666666667,42.75,43.4166666666667,1814.04,0.0,1.0
2015-09-22,5.02,5.17,5.01,5.1,18213,41.8333333333333,43.0833333333333,41.75,42.5,2185.56,0.0,1.0
2015-09-23,4.92,5.09,4.92,5.06,29802,41.0,42.4166666666667,41.0,42.1666666666667,3576.24,0.0,1.0
2015-09-24,4.95,5.03,4.86,4.86,19894,41.25,41.9166666666667,40.5,40.5,2387.28,0.0,1.0
2015-09-25,4.87,4.93,4.86,4.92,14949,40.5833333333333,41.0833333333333,40.5,41.0,1793.88,0.0,1.0
2015-09-28,4.74,4.87,4.66,4.76,40602,39.5,40.5833333333333,38.8333333333333,39.6666666666667,4872.24,0.0,1.0
2015-09-29,4.65,4.77,4.65,4.75,8565,38.75,39.75,38.75,39.5833333333333,1027.8,0.0,1.0
2015-09-30,4.65,4.7474,4.65,4.72,5498,38.75,39.5616666666667,38.75,39.3333333333333,659.76,0.0,1.0
2015-10-01,4.72,4.74,4.63,4.63,3212,39.3333333333333,39.5,38.5833333333333,38.5833333333333,385.44,0.0,1.0
2015-10-02,4.77,4.77,4.6,4.6,13986,39.75,39.75,38.3333333333333,38.3333333333333,1678.32,0.0,1.0
2015-10-05,4.76,4.82,4.73,4.758,28510,39.6666666666667,40.1666666666667,39.4166666666667,39.65,3421.2,0.0,1.0
2015-10-06,4.66,4.766,4.6,4.7501,25785,38.8333333333333,39.7166666666667,38.3333333333333,39.5841666666667,3094.2,0.0,1.0
2015-10-07,5.05,5.09,4.695,4.7,139515,42.0833333333333,42.4166666666667,39.125,39.1666666666667,16741.8,0.0,1.0
2015-10-08,5.03,5.05,4.84,5.01,30943,41.9166666666667,42.0833333333333,40.3333333333333,41.75,3713.16,0.0,1.0
2015-10-09,5.02,5.03,4.85,4.85,14452,41.8333333333333,41.9166666666667,40.4166666666667,40.4166666666667,1734.24,0.0,1.0
2015-10-12,5.09,5.09,4.88,4.88,12749,42.4166666666667,42.4166666666667,40.6666666666667,40.6666666666667,1529.88,0.0,1.0
2015-10-13,5.01,5.05,5.0,5.01,4302,41.75,42.0833333333333,41.6666666666667,41.75,516.24,0.0,1.0
2015-10-14,4.99,5.06,4.91,5.01,27408,41.5833333333333,42.1666666666667,40.9166666666667,41.75,3288.96,0.0,1.0
2015-10-15,5.06,5.19,4.9399,4.94,21511,42.1666666666667,43.25,41.1658333333333,41.1666666666667,2581.32,0.0,1.0
2015-10-16,5.25,5.25,5.08,5.16,19727,43.75,43.75,42.3333333333333,43.0,2367.24,0.0,1.0
2015-10-19,5.29,5.29,5.19,5.2,7448,44.0833333333333,44.0833333333333,43.25,43.3333333333333,893.760000000001,0.0,1.0
2015-10-20,5.23,5.3,5.1,5.2,6274,43.5833333333333,44.1666666666667,42.5,43.3333333333333,752.880000000001,0.0,1.0
2015-10-21,5.1,5.2,5.09,5.18,7738,42.5,43.3333333333333,42.4166666666667,43.1666666666667,928.56,0.0,1.0
2015-10-22,5.11,5.17,5.11,5.12,13151,42.5833333333333,43.0833333333333,42.5833333333333,42.6666666666667,1578.12,0.0,1.0
2015-10-23,5.12,5.15,5.07,5.1499,13726,42.6666666666667,42.9166666666667,42.25,42.9158333333333,1647.12,0.0,1.0
2015-10-26,5.05,5.135,5.05,5.12,5665,42.0833333333333,42.7916666666667,42.0833333333333,42.6666666666667,679.800000000001,0.0,1.0
2015-10-27,5.22,5.33,5.02,5.02,21444,43.5,44.4166666666667,41.8333333333333,41.8333333333333,2573.28,0.0,1.0
2015-10-28,5.16,5.16,5.04,5.16,18346,43.0,43.0,42.0,43.0,2201.52,0.0,1.0
2015-10-29,5.09,5.11,5.05,5.09,12059,42.4166666666667,42.5833333333333,42.0833333333333,42.4166666666667,1447.08,0.0,1.0
2015-10-30,5.03,5.05,4.95,5.05,10159,41.9166666666667,42.0833333333333,41.25,42.0833333333333,1219.08,0.0,1.0
2015-11-02,5.12,5.1499,4.98,4.98,19445,42.6666666666667,42.9158333333333,41.5,41.5,2333.4,0.0,1.0
2015-11-03,5.03,5.11,4.81,5.07,38578,41.9166666666667,42.5833333333333,40.0833333333333,42.25,4629.36,0.0,1.0
2015-11-04,5.04,5.13,4.99,5.0092,16739,42.0,42.75,41.5833333333333,41.7433333333333,2008.68,0.0,1.0
2015-11-05,5.02,5.1,5.0,5.08,12077,41.8333333333333,42.5,41.6666666666667,42.3333333333333,1449.24,0.0,1.0
2015-11-06,5.09,5.099,4.9915,5.04,15173,42.4166666666667,42.4916666666667,41.5958333333333,42.0,1820.76,0.0,1.0
2015-11-09,5.02,5.0836,5.0,5.03,9310,41.8333333333333,42.3633333333333,41.6666666666667,41.9166666666667,1117.2,0.0,1.0
2015-11-10,5.01,5.05,4.96,5.01,16084,41.75,42.0833333333333,41.3333333333333,41.75,1930.08,0.0,1.0
2015-11-11,4.95,5.01,4.95,4.99,7268,41.25,41.75,41.25,41.5833333333333,872.16,0.0,1.0
2015-11-12,4.98,4.982,4.95,4.97,3580,41.5,41.5166666666667,41.25,41.4166666666667,429.6,0.0,1.0
2015-11-13,4.98,5.0299,4.98,4.98,10785,41.5,41.9158333333333,41.5,41.5,1294.2,0.0,1.0
2015-11-16,4.98,5.0,4.98,4.98,1749,41.5,41.6666666666667,41.5,41.5,209.88,0.0,1.0
2015-11-17,4.98,5.01,4.98,4.98,8711,41.5,41.75,41.5,41.5,1045.32,0.0,1.0
2015-11-18,4.95,5.09,4.95,4.98,29652,41.25,42.4166666666667,41.25,41.5,3558.24,0.0,1.0
2015-11-19,4.65,5.09,4.65,4.96,56474,38.75,42.4166666666667,38.75,41.3333333333333,6776.88,0.0,1.0
2015-11-20,4.62,4.7584,4.6,4.67,19104,38.5,39.6533333333333,38.3333333333333,38.9166666666667,2292.48,0.0,1.0
2015-11-23,4.41,4.6,4.41,4.52,34798,36.75,38.3333333333333,36.75,37.6666666666667,4175.76,0.0,1.0
2015-11-24,4.52,4.74,4.4,4.4,151008,37.6666666666667,39.5,36.6666666666667,36.6666666666667,18120.96,0.0,1.0
2015-11-25,4.66,4.7285,4.55,4.56,58769,38.8333333333333,39.4041666666667,37.9166666666667,38.0,7052.28000000001,0.0,1.0
2015-11-27,4.75,4.86,4.51,4.52,33036,39.5833333333333,40.5,37.5833333333333,37.6666666666667,3964.32,0.0,1.0
2015-11-30,4.84,4.96,4.65,4.7,49261,40.3333333333333,41.3333333333333,38.75,39.1666666666667,5911.32,0.0,1.0
2015-12-01,4.64,4.9001,4.45,4.78,156923,38.6666666666667,40.8341666666667,37.0833333333333,39.8333333333333,18830.76,0.0,1.0
2015-12-02,4.76,4.88,4.65,4.65,58442,39.6666666666667,40.6666666666667,38.75,38.75,7013.03999999999,0.0,1.0
2015-12-03,4.77,4.94,4.7,4.7,42054,39.75,41.1666666666667,39.1666666666667,39.1666666666667,5046.48,0.0,1.0
2015-12-04,4.69,4.75,4.65,4.74,24540,39.0833333333333,39.5833333333333,38.75,39.5,2944.8,0.0,1.0
2015-12-07,4.66,4.74,4.62,4.68,33523,38.8333333333333,39.5,38.5,39.0,4022.76,0.0,1.0
2015-12-08,4.62,4.69,4.54,4.55,31446,38.5,39.0833333333333,37.8333333333333,37.9166666666667,3773.52,0.0,1.0
2015-12-09,4.63,4.7,4.58,4.6,57376,38.5833333333333,39.1666666666667,38.1666666666667,38.3333333333333,6885.12000000001,0.0,1.0
2015-12-10,4.46,4.72,4.45,4.6,116035,37.1666666666667,39.3333333333333,37.0833333333333,38.3333333333333,13924.2,0.0,1.0
2015-12-11,5.09,5.13,4.78,4.8,148878,42.4166666666667,42.75,39.8333333333333,40.0,17865.36,0.0,1.0
2015-12-14,5.0,5.08,5.0,5.08,59278,41.6666666666667,42.3333333333333,41.6666666666667,42.3333333333333,7113.35999999999,0.0,1.0
2015-12-15,4.85,4.99,4.81,4.93,56395,40.4166666666667,41.5833333333333,40.0833333333333,41.0833333333333,6767.39999999999,0.0,1.0
2015-12-16,5.2,5.38,4.83,4.83,99761,43.3333333333333,44.8333333333333,40.25,40.25,11971.32,0.0,1.0
2015-12-17,5.42,5.7699,5.28,5.31,177556,45.1666666666667,48.0825,44.0,44.25,21306.72,0.0,1.0
2015-12-18,5.6,5.7957,5.3878,5.44,212945,46.6666666666667,48.2975,44.8983333333333,45.3333333333333,25553.4,0.0,1.0
2015-12-21,5.48,5.63,5.42,5.6,242382,45.6666666666667,46.9166666666667,45.1666666666667,46.6666666666667,29085.84,0.0,1.0
2015-12-22,5.48,5.5,5.38,5.5,87162,45.6666666666667,45.8333333333333,44.8333333333333,45.8333333333333,10459.44,0.0,1.0
2015-12-23,4.9,4.9799,4.7,4.74,92988,49.0,49.799,47.0,47.4,9298.8,0.98,1.0
2015-12-24,4.82,5.0701,4.76,5.0,57783,48.2,50.701,47.6,50.0,5778.3,0.0,1.0
2015-12-28,4.94,4.9622,4.8,4.8,73854,49.4,49.622,48.0,48.0,7385.4,0.0,1.0
2015-12-29,4.81,4.9666,4.81,4.94,80336,48.1,49.666,48.1,49.4,8033.6,0.0,1.0
2015-12-30,4.98,5.18,4.81,4.81,149578,49.8,51.8,48.1,48.1,14957.8,0.0,1.0
2015-12-31,4.84,4.97,4.81,4.97,45601,48.4,49.7,48.1,49.7,4560.1,0.0,1.0
2016-01-04,4.77,4.826,4.74,4.79,32061,47.7,48.26,47.4,47.9,3206.1,0.0,1.0
2016-01-05,5.06,5.1348,4.76,4.8,75738,50.6,51.348,47.6,48.0,7573.8,0.0,1.0
2016-01-06,4.99,5.01,4.96,4.97,23268,49.9,50.1,49.6,49.7,2326.8,0.0,1.0
2016-01-07,4.7,4.91,4.66,4.9,89927,47.0,49.1,46.6,49.0,8992.7,0.0,1.0
2016-01-08,4.67,4.82,4.62,4.72,37179,46.7,48.2,46.2,47.2,3717.9,0.0,1.0
2016-01-11,4.66,4.73,4.66,4.67,34533,46.6,47.3,46.6,46.7,3453.3,0.0,1.0
2016-01-12,4.6,4.72,4.6,4.67,30906,46.0,47.2,46.0,46.7,3090.6,0.0,1.0
2016-01-13,4.32,4.6903,4.31,4.6,109146,43.2,46.903,43.1,46.0,10914.6,0.0,1.0
2016-01-14,4.39,4.549,4.22,4.22,33278,43.9,45.49,42.2,42.2,3327.8,0.0,1.0
2016-01-15,4.38,4.45,4.301,4.38,4572,43.8,44.5,43.01,43.8,457.2,0.0,1.0
2016-01-19,4.38,4.51,4.3,4.3,16672,43.8,45.1,43.0,43.0,1667.2,0.0,1.0
2016-01-20,4.19,4.33,4.07,4.3,63871,41.9,43.3,40.7,43.0,6387.1,0.0,1.0
2016-01-21,4.4,4.61,4.11,4.12,39529,44.0,46.1,41.1,41.2,3952.9,0.0,1.0
2016-01-22,4.52,4.58,4.4,4.4,23702,45.2,45.8,44.0,44.0,2370.2,0.0,1.0
2016-01-25,4.62,4.7,4.49,4.49,23280,46.2,47.0,44.9,44.9,2328,0.0,1.0
2016-01-26,4.47,4.59,4.47,4.57,28682,44.7,45.9,44.7,45.7,2868.2,0.0,1.0
2016-01-27,4.62,4.82,4.5,4.5,32875,46.2,48.2,45.0,45.0,3287.5,0.0,1.0
2016-01-28,4.64,4.76,4.48,4.48,17378,46.4,47.6,44.8,44.8,1737.8,0.0,1.0
2016-01-29,4.72,4.8084,4.56,4.64,10810,47.2,48.084,45.6,46.4,1081,0.0,1.0
2016-02-01,5.0,5.05,4.7,4.7,63179,50.0,50.5,47.0,47.0,6317.9,0.0,1.0
2016-02-02,4.82,4.95,4.81,4.95,16684,48.2,49.5,48.1,49.5,1668.4,0.0,1.0
2016-02-03,4.9,4.9432,4.82,4.82,15971,49.0,49.432,48.2,48.2,1597.1,0.0,1.0
2016-02-04,4.9,4.95,4.86,4.86,5166,49.0,49.5,48.6,48.6,516.6,0.0,1.0
2016-02-05,4.87,4.9533,4.82,4.82,16676,48.7,49.533,48.2,48.2,1667.6,0.0,1.0
2016-02-08,4.61,4.8403,4.61,4.81,21804,46.1,48.403,46.1,48.1,2180.4,0.0,1.0
2016-02-09,4.6,4.85,4.52,4.55,90788,46.0,48.5,45.2,45.5,9078.8,0.0,1.0
2016-02-10,4.66,4.73,4.56,4.73,4813,46.6,47.3,45.6,47.3,481.3,0.0,1.0
2016-02-11,4.52,4.63,4.46,4.46,17276,45.2,46.3,44.6,44.6,1727.6,0.0,1.0
2016-02-12,4.71,4.83,4.61,4.61,25590,47.1,48.3,46.1,46.1,2559,0.0,1.0
2016-02-16,4.76,4.88,4.69,4.69,12268,47.6,48.8,46.9,46.9,1226.8,0.0,1.0
2016-02-17,4.84,4.88,4.795,4.86,25034,48.4,48.8,47.95,48.6,2503.4,0.0,1.0
2016-02-18,4.82,4.88,4.75,4.86,9917,48.2,48.8,47.5,48.6,991.7,0.0,1.0
2016-02-19,4.82,4.88,4.76,4.76,6310,48.2,48.8,47.6,47.6,631,0.0,1.0
2016-02-22,4.78,4.85,4.78,4.85,11123,47.8,48.5,47.8,48.5,1112.3,0.0,1.0
2016-02-23,4.732,4.79,4.7,4.779,7162,47.32,47.9,47.0,47.79,716.2,0.0,1.0
2016-02-24,4.81,4.82,4.76,4.79,4588,48.1,48.2,47.6,47.9,458.8,0.0,1.0
2016-02-25,4.83,4.88,4.75,4.84,15042,48.3,48.8,47.5,48.4,1504.2,0.0,1.0
2016-02-26,4.82,4.88,4.74,4.79,12736,48.2,48.8,47.4,47.9,1273.6,0.0,1.0
2016-02-29,4.58,4.78,4.57,4.74,35895,45.8,47.8,45.7,47.4,3589.5,0.0,1.0
2016-03-01,4.61,4.63,4.54,4.6,16439,46.1,46.3,45.4,46.0,1643.9,0.0,1.0
2016-03-02,4.55,4.64,4.55,4.63,12177,45.5,46.4,45.5,46.3,1217.7,0.0,1.0
2016-03-03,4.6,4.65,4.5835,4.61,7669,46.0,46.5,45.835,46.1,766.9,0.0,1.0
2016-03-04,4.6,4.88,4.51,4.65,191506,46.0,48.8,45.1,46.5,19150.6,0.0,1.0
2016-03-07,4.8,4.8,4.6746,4.7,36382,48.0,48.0,46.746,47.0,3638.2,0.0,1.0
2016-03-08,4.75,4.83,4.68,4.83,32102,47.5,48.3,46.8,48.3,3210.2,0.0,1.0
2016-03-09,4.75,4.75,4.63,4.75,35443,47.5,47.5,46.3,47.5,3544.3,0.0,1.0
2016-03-10,4.69,4.75,4.6767,4.75,20622,46.9,47.5,46.767,47.5,2062.2,0.0,1.0
2016-03-11,4.93,4.93,4.7,4.71,24732,49.3,49.3,47.0,47.1,2473.2,0.0,1.0
2016-03-14,4.84,4.96,4.84,4.96,14932,48.4,49.6,48.4,49.6,1493.2,0.0,1.0
2016-03-15,4.77,5.0,4.7,4.8,27718,47.7,50.0,47.0,48.0,2771.8,0.0,1.0
2016-03-16,4.99,4.99,4.82,4.82,87470,49.9,49.9,48.2,48.2,8747,0.0,1.0
2016-03-17,4.9,5.0,4.86,5.0,70158,49.0,50.0,48.6,50.0,7015.8,0.0,1.0
2016-03-18,4.84,4.92,4.82,4.92,20136,48.4,49.2,48.2,49.2,2013.6,0.0,1.0
2016-03-21,5.02,5.02,4.89,4.9,132724,50.2,50.2,48.9,49.0,13272.4,0.0,1.0
2016-03-22,4.95,4.99,4.87,4.99,97584,49.5,49.9,48.7,49.9,9758.4,0.0,1.0
2016-03-23,4.85,4.98,4.8,4.98,33807,48.5,49.8,48.0,49.8,3380.7,0.0,1.0
2016-03-24,4.85,4.9,4.81,4.89,35357,48.5,49.0,48.1,48.9,3535.7,0.0,1.0
2016-03-28,4.84,4.9,4.7706,4.9,48687,48.4,49.0,47.706,49.0,4868.7,0.0,1.0
2016-03-29,4.84,4.8694,4.7,4.7,47168,48.4,48.694,47.0,47.0,4716.8,0.0,1.0
2016-03-30,4.97,5.0,4.85,4.85,27878,49.7,50.0,48.5,48.5,2787.8,0.0,1.0
2016-03-31,4.92,5.0,4.9,4.97,32712,49.2,50.0,49.0,49.7,3271.2,0.0,1.0
2016-04-01,4.99,5.0,4.8101,4.9,51879,49.9,50.0,48.101,49.0,5187.9,0.0,1.0
2016-04-04,4.92,5.0,4.92,4.95,22357,49.2,50.0,49.2,49.5,2235.7,0.0,1.0
2016-04-05,4.9,4.99,4.8947,4.95,42477,49.0,49.9,48.947,49.5,4247.7,0.0,1.0
2016-04-06,4.9,4.9,4.8,4.9,38743,49.0,49.0,48.0,49.0,3874.3,0.0,1.0
2016-04-07,4.88,4.9,4.88,4.88,23841,48.8,49.0,48.8,48.8,2384.1,0.0,1.0
2016-04-08,4.96,4.98,4.89,4.9,15013,49.6,49.8,48.9,49.0,1501.3,0.0,1.0
2016-04-11,4.8101,4.93,4.7819,4.93,25725,48.101,49.3,47.819,49.3,2572.5,0.0,1.0
2016-04-12,4.87,4.94,4.78,4.78,13125,48.7,49.4,47.8,47.8,1312.5,0.0,1.0
2016-04-13,4.95,5.0,4.825,4.84,210969,49.5,50.0,48.25,48.4,21096.9,0.0,1.0
2016-04-14,4.92,4.95,4.88,4.89,23847,49.2,49.5,48.8,48.9,2384.7,0.0,1.0
2016-04-15,4.85,4.91,4.81,4.81,15383,48.5,49.1,48.1,48.1,1538.3,0.0,1.0
2016-04-18,4.95,4.995,4.81,4.81,40913,49.5,49.95,48.1,48.1,4091.3,0.0,1.0
2016-04-19,4.83,4.97,4.81,4.9,126057,48.3,49.7,48.1,49.0,12605.7,0.0,1.0
2016-04-20,4.95,4.97,4.82,4.87,18600,49.5,49.7,48.2,48.7,1860,0.0,1.0
2016-04-21,4.83,4.92,4.83,4.84,19505,48.3,49.2,48.3,48.4,1950.5,0.0,1.0
2016-04-22,4.88,4.89,4.84,4.86,4913,48.8,48.9,48.4,48.6,491.3,0.0,1.0
2016-04-25,4.82,4.89,4.8175,4.84,13488,48.2,48.9,48.175,48.4,1348.8,0.0,1.0
2016-04-26,4.88,4.91,4.83,4.87,11006,48.8,49.1,48.3,48.7,1100.6,0.0,1.0
2016-04-27,4.87,4.9,4.87,4.88,9255,48.7,49.0,48.7,48.8,925.5,0.0,1.0
2016-04-28,4.8,4.87,4.8,4.81,15858,48.0,48.7,48.0,48.1,1585.8,0.0,1.0
2016-04-29,4.89,4.93,4.8111,4.82,10780,48.9,49.3,48.111,48.2,1078,0.0,1.0
2016-05-02,4.85,4.9,4.83,4.9,13166,48.5,49.0,48.3,49.0,1316.6,0.0,1.0
2016-05-03,4.81,4.89,4.8,4.81,13721,48.1,48.9,48.0,48.1,1372.1,0.0,1.0
2016-05-04,4.82,5.0,4.81,4.83,25987,48.2,50.0,48.1,48.3,2598.7,0.0,1.0
2016-05-05,4.83,4.89,4.82,4.82,10674,48.3,48.9,48.2,48.2,1067.4,0.0,1.0
2016-05-06,4.82,4.89,4.81,4.82,18847,48.2,48.9,48.1,48.2,1884.7,0.0,1.0
2016-05-09,4.6,4.8001,4.56,4.8,28349,46.0,48.001,45.6,48.0,2834.9,0.0,1.0
2016-05-10,4.25,4.5899,4.25,4.56,87915,42.5,45.899,42.5,45.6,8791.5,0.0,1.0
2016-05-11,4.2,4.36,4.2,4.25,40941,42.0,43.6,42.0,42.5,4094.1,0.0,1.0
2016-05-12,3.75,4.1,3.6701,4.1,104872,37.5,41.0,36.701,41.0,10487.2,0.0,1.0
2016-05-13,3.77,3.896,3.72,3.85,63518,37.7,38.96,37.2,38.5,6351.8,0.0,1.0
2016-05-16,3.82,3.9,3.74,3.78,40010,38.2,39.0,37.4,37.8,4001,0.0,1.0
2016-05-17,3.82,3.88,3.82,3.8301,16618,38.2,38.8,38.2,38.301,1661.8,0.0,1.0
2016-05-18,3.79,3.82,3.75,3.75,25233,37.9,38.2,37.5,37.5,2523.3,0.0,1.0
2016-05-19,3.59,3.7401,3.54,3.71,73572,35.9,37.401,35.4,37.1,7357.2,0.0,1.0
2016-05-20,3.68,3.7641,3.58,3.69,43860,36.8,37.641,35.8,36.9,4386,0.0,1.0
2016-05-23,3.87,4.0999,3.74,4.0,191993,38.7,40.999,37.4,40.0,19199.3,0.0,1.0
2016-05-24,3.87,3.95,3.5101,3.72,82700,38.7,39.5,35.101,37.2,8270,0.0,1.0
2016-05-25,3.92,3.95,3.76,3.86,36308,39.2,39.5,37.6,38.6,3630.8,0.0,1.0
2016-05-26,3.95,3.97,3.84,3.84,16618,39.5,39.7,38.4,38.4,1661.8,0.0,1.0
2016-05-27,3.9,3.99,3.8201,3.8201,18734,39.0,39.9,38.201,38.201,1873.4,0.0,1.0
2016-05-31,3.93,3.93,3.84,3.8901,16290,39.3,39.3,38.4,38.901,1629,0.0,1.0
2016-06-01,3.71,3.93,3.71,3.91,20683,37.1,39.3,37.1,39.1,2068.3,0.0,1.0
2016-06-02,3.85,3.9141,3.75,3.75,32978,38.5,39.141,37.5,37.5,3297.8,0.0,1.0
2016-06-03,3.85,3.87,3.82,3.85,12476,38.5,38.7,38.2,38.5,1247.6,0.0,1.0
2016-06-06,3.71,3.84,3.7,3.84,54731,37.1,38.4,37.0,38.4,5473.1,0.0,1.0
2016-06-07,3.8,3.8499,3.7,3.8,30927,38.0,38.499,37.0,38.0,3092.7,0.0,1.0
2016-06-08,3.72,3.8,3.72,3.76,10278,37.2,38.0,37.2,37.6,1027.8,0.0,1.0
2016-06-09,3.72,3.7761,3.66,3.71,26544,37.2,37.761,36.6,37.1,2654.4,0.0,1.0
2016-06-10,3.73,3.76,3.61,3.69,14514,37.3,37.6,36.1,36.9,1451.4,0.0,1.0
2016-06-13,3.69,3.75,3.61,3.64,56109,36.9,37.5,36.1,36.4,5610.9,0.0,1.0
2016-06-14,3.71,4.06,3.66,3.66,43047,37.1,40.6,36.6,36.6,4304.7,0.0,1.0
2016-06-15,3.7,3.82,3.61,3.68,11865,37.0,38.2,36.1,36.8,1186.5,0.0,1.0
2016-06-16,3.69,3.75,3.62,3.72,4813,36.9,37.5,36.2,37.2,481.3,0.0,1.0
2016-06-17,3.78,3.83,3.62,3.7,33956,37.8,38.3,36.2,37.0,3395.6,0.0,1.0
2016-06-20,3.84,3.9,3.78,3.78,57043,38.4,39.0,37.8,37.8,5704.3,0.0,1.0
2016-06-21,3.8264,3.88,3.81,3.87,62475,38.264,38.8,38.1,38.7,6247.5,0.0,1.0
2016-06-22,3.85,3.89,3.85,3.87,9733,38.5,38.9,38.5,38.7,973.3,0.0,1.0
2016-06-23,3.79,3.8364,3.79,3.826,9048,37.9,38.364,37.9,38.26,904.8,0.0,1.0
2016-06-24,3.76,3.83,3.6657,3.7,24467,37.6,38.3,36.657,37.0,2446.7,0.0,1.0
2016-06-27,3.52,3.77,3.52,3.68,78508,35.2,37.7,35.2,36.8,7850.8,0.0,1.0
2016-06-28,3.76,3.8308,3.53,3.53,42041,37.6,38.308,35.3,35.3,4204.1,0.0,1.0
2016-06-29,3.89,3.9599,3.83,3.9599,51592,38.9,39.599,38.3,39.599,5159.2,0.0,1.0
2016-06-30,3.85,3.9,3.78,3.88,1464,38.5,39.0,37.8,38.8,146.4,0.0,1.0
2016-07-01,3.82,3.89,3.79,3.8,1630,38.2,38.9,37.9,38.0,163,0.0,1.0
2016-07-05,3.88,3.88,3.81,3.81,566,38.8,38.8,38.1,38.1,56.6,0.0,1.0
2016-07-06,3.76,3.89,3.76,3.81,18934,37.6,38.9,37.6,38.1,1893.4,0.0,1.0
2016-07-07,3.82,3.94,3.63,3.76,96308,38.2,39.4,36.3,37.6,9630.8,0.0,1.0
2016-07-08,3.88,3.92,3.8,3.89,22492,38.8,39.2,38.0,38.9,2249.2,0.0,1.0
2016-07-11,4.2867,4.45,4.2,4.2,137650,42.867,44.5,42.0,42.0,13765,0.0,1.0
2016-07-12,4.34,4.4,4.28,4.3,83764,43.4,44.0,42.8,43.0,8376.4,0.0,1.0
2016-07-13,4.38,4.39,4.19,4.32,106560,43.8,43.9,41.9,43.2,10656,0.0,1.0
2016-07-14,4.42,4.42,4.3,4.325,20665,44.2,44.2,43.0,43.25,2066.5,0.0,1.0
2016-07-15,4.38,4.44,4.27,4.42,63454,43.8,44.4,42.7,44.2,6345.4,0.0,1.0
2016-07-18,4.355,4.42,4.29,4.42,143141,43.55,44.2,42.9,44.2,14314.1,0.0,1.0
2016-07-19,4.36,4.37,4.34,4.35,9951,43.6,43.7,43.4,43.5,995.1,0.0,1.0
2016-07-20,4.34,4.35,4.32,4.33,14643,43.4,43.5,43.2,43.3,1464.3,0.0,1.0
2016-07-21,4.34,4.3501,4.31,4.31,5074,43.4,43.501,43.1,43.1,507.4,0.0,1.0
2016-07-22,4.42,4.55,4.34,4.34,211910,44.2,45.5,43.4,43.4,21191,0.0,1.0
2016-07-25,4.39,4.46,4.36,4.46,74488,43.9,44.6,43.6,44.6,7448.8,0.0,1.0
2016-07-26,4.37,4.39,4.34,4.37,15374,43.7,43.9,43.4,43.7,1537.4,0.0,1.0
2016-07-27,4.34,4.38,4.31,4.3411,7989,43.4,43.8,43.1,43.411,798.9,0.0,1.0
2016-07-28,4.32,4.37,4.3,4.31,11010,43.2,43.7,43.0,43.1,1101,0.0,1.0
2016-07-29,4.3501,4.38,4.35,4.38,31276,43.501,43.8,43.5,43.8,3127.6,0.0,1.0
2016-08-01,4.35,4.37,4.35,4.35,6352,43.5,43.7,43.5,43.5,635.2,0.0,1.0
2016-08-02,4.35,4.39,4.31,4.39,11386,43.5,43.9,43.1,43.9,1138.6,0.0,1.0
2016-08-03,4.35,4.377,4.34,4.377,1026,43.5,43.77,43.4,43.77,102.6,0.0,1.0
2016-08-04,4.3008,4.35,4.3,4.34,21145,43.008,43.5,43.0,43.4,2114.5,0.0,1.0
2016-08-05,4.36,4.36,4.32,4.338,8784,43.6,43.6,43.2,43.38,878.4,0.0,1.0
2016-08-08,4.32,4.355,4.32,4.32,20237,43.2,43.55,43.2,43.2,2023.7,0.0,1.0
2016-08-09,4.32,4.34,4.29,4.29,17605,43.2,43.4,42.9,42.9,1760.5,0.0,1.0
2016-08-10,4.3,4.33,4.29,4.29,2010,43.0,43.3,42.9,42.9,201,0.0,1.0
2016-08-11,4.3,4.33,4.29,4.31,16381,43.0,43.3,42.9,43.1,1638.1,0.0,1.0
2016-08-12,4.34,4.34,4.29,4.3311,9245,43.4,43.4,42.9,43.311,924.5,0.0,1.0
2016-08-15,4.365,4.365,4.3,4.31,58113,43.65,43.65,43.0,43.1,5811.3,0.0,1.0
2016-08-16,4.3,4.34,4.3,4.34,6136,43.0,43.4,43.0,43.4,613.6,0.0,1.0
2016-08-17,4.29,4.3,4.28,4.29,10570,42.9,43.0,42.8,42.9,1057,0.0,1.0
2016-08-18,4.325,4.33,4.28,4.2842,75268,43.25,43.3,42.8,42.842,7526.8,0.0,1.0
2016-08-19,4.37,4.379,4.3,4.37,8607,43.7,43.79,43.0,43.7,860.7,0.0,1.0
2016-08-22,4.37,4.37,4.333,4.35,530,43.7,43.7,43.33,43.5,53,0.0,1.0
2016-08-23,4.3,4.38,4.3,4.35,18571,43.0,43.8,43.0,43.5,1857.1,0.0,1.0
2016-08-24,4.37,4.38,4.3,4.33,13837,43.7,43.8,43.0,43.3,1383.7,0.0,1.0
2016-08-25,4.37,4.37,4.3,4.33,3198,43.7,43.7,43.0,43.3,319.8,0.0,1.0
2016-08-26,4.29,4.33,4.28,4.33,6432,42.9,43.3,42.8,43.3,643.2,0.0,1.0
2016-08-29,4.3,4.3,4.19,4.28,22715,43.0,43.0,41.9,42.8,2271.5,0.0,1.0
2016-08-30,4.23,4.24,4.2,4.2101,36291,42.3,42.4,42.0,42.101,3629.1,0.0,1.0
2016-08-31,4.24,4.24,4.15,4.2,22459,42.4,42.4,41.5,42.0,2245.9,0.0,1.0
2016-09-01,4.24,4.24,4.24,4.24,31,42.4,42.4,42.4,42.4,3.1,0.0,1.0
2016-09-02,4.24,4.245,4.21,4.24,4150,42.4,42.45,42.1,42.4,415,0.0,1.0
2016-09-06,4.2202,4.24,4.2028,4.2028,3088,42.202,42.4,42.028,42.028,308.8,0.0,1.0
2016-09-07,4.22,4.221,4.2199,4.2199,324,42.2,42.21,42.199,42.199,32.4,0.0,1.0
2016-09-08,4.24,4.25,4.24,4.24,6347,42.4,42.5,42.4,42.4,634.7,0.0,1.0
2016-09-09,4.2,4.21,4.2,4.21,1191,42.0,42.1,42.0,42.1,119.1,0.0,1.0
2016-09-12,4.2,4.24,4.2,4.24,18105,42.0,42.4,42.0,42.4,1810.5,0.0,1.0
2016-09-13,4.13,4.1678,4.13,4.1365,3645,41.3,41.678,41.3,41.365,364.5,0.0,1.0
2016-09-14,4.13,4.17,4.13,4.15,8808,41.3,41.7,41.3,41.5,880.8,0.0,1.0
2016-09-15,4.08,4.119,4.08,4.114,3561,40.8,41.19,40.8,41.14,356.1,0.0,1.0
2016-09-16,4.02,4.1,4.02,4.06,10815,40.2,41.0,40.2,40.6,1081.5,0.0,1.0
2016-09-19,3.83,4.08,3.81,4.08,21313,38.3,40.8,38.1,40.8,2131.3,0.0,1.0
2016-09-20,3.88,4.03,3.85,4.02,26749,38.8,40.3,38.5,40.2,2674.9,0.0,1.0
2016-09-21,3.88,3.92,3.85,3.85,9993,38.8,39.2,38.5,38.5,999.3,0.0,1.0
2016-09-22,3.97,4.0,3.94,3.9895,3098,39.7,40.0,39.4,39.895,309.8,0.0,1.0
2016-09-23,3.8,3.94,3.7681,3.94,46358,38.0,39.4,37.681,39.4,4635.8,0.0,1.0
2016-09-26,3.95,3.96,3.82,3.9302,26642,39.5,39.6,38.2,39.302,2664.2,0.0,1.0
2016-09-27,3.8,3.92,3.8,3.92,42420,38.0,39.2,38.0,39.2,4242,0.0,1.0
2016-09-28,3.86,3.95,3.86,3.93,5423,38.6,39.5,38.6,39.3,542.3,0.0,1.0
2016-09-29,3.89,4.07,3.8099,4.0,71319,38.9,40.7,38.099,40.0,7131.9,0.0,1.0
2016-09-30,3.98,3.98,3.82,3.86,8341,39.8,39.8,38.2,38.6,834.1,0.0,1.0
2016-10-03,3.87,3.93,3.85,3.88,4821,38.7,39.3,38.5,38.8,482.1,0.0,1.0
2016-10-04,4.1,4.11,3.87,3.87,85596,41.0,41.1,38.7,38.7,8559.6,0.0,1.0
2016-10-05,4.145,4.18,4.1,4.15,26626,41.45,41.8,41.0,41.5,2662.6,0.0,1.0
2016-10-06,4.1579,4.17,4.12,4.15,11490,41.579,41.7,41.2,41.5,1149,0.0,1.0
2016-10-07,4.17,4.21,4.17,4.17,900,41.7,42.1,41.7,41.7,90,0.0,1.0
2016-10-10,4.215,4.23,4.17,4.17,4402,42.15,42.3,41.7,41.7,440.2,0.0,1.0
2016-10-11,4.18,4.21,4.02,4.21,25391,41.8,42.1,40.2,42.1,2539.1,0.0,1.0
2016-10-12,4.32,4.33,4.235,4.25,25424,43.2,43.3,42.35,42.5,2542.4,0.0,1.0
2016-10-13,4.29,4.34,4.18,4.34,19776,42.9,43.4,41.8,43.4,1977.6,0.0,1.0
2016-10-14,4.28,4.32,4.28,4.3,3385,42.8,43.2,42.8,43.0,338.5,0.0,1.0
2016-10-17,4.18,4.28,4.18,4.27,7067,41.8,42.8,41.8,42.7,706.7,0.0,1.0
2016-10-18,4.29,4.32,4.2,4.25,10705,42.9,43.2,42.0,42.5,1070.5,0.0,1.0
2016-10-19,4.36,4.37,4.32,4.32,10564,43.6,43.7,43.2,43.2,1056.4,0.0,1.0
2016-10-20,4.36,4.39,4.28,4.34,12815,43.6,43.9,42.8,43.4,1281.5,0.0,1.0
2016-10-21,4.37,4.37,4.32,4.32,5276,43.7,43.7,43.2,43.2,527.6,0.0,1.0
2016-10-24,4.41,4.47,4.37,4.37,13302,44.1,44.7,43.7,43.7,1330.2,0.0,1.0
2016-10-25,4.4,4.43,4.4,4.4,6538,44.0,44.3,44.0,44.0,653.8,0.0,1.0
2016-10-26,4.38,4.42,4.38,4.42,9126,43.8,44.2,43.8,44.2,912.6,0.0,1.0
2016-10-27,4.41,4.43,4.4,4.42,5400,44.1,44.3,44.0,44.2,540,0.0,1.0
2016-10-28,4.4,4.41,4.36,4.371,4028,44.0,44.1,43.6,43.71,402.8,0.0,1.0
2016-10-31,4.41,4.45,4.36,4.36,23325,44.1,44.5,43.6,43.6,2332.5,0.0,1.0
2016-11-01,4.29,4.3641,4.25,4.36,11808,42.9,43.641,42.5,43.6,1180.8,0.0,1.0
2016-11-02,4.3,4.3,4.1404,4.1404,1444,43.0,43.0,41.404,41.404,144.4,0.0,1.0
2016-11-03,4.29,4.29,4.0897,4.0897,7844,42.9,42.9,40.897,40.897,784.4,0.0,1.0
2016-11-04,4.41,4.44,4.26,4.27,35289,44.1,44.4,42.6,42.7,3528.9,0.0,1.0
2016-11-07,4.4,4.4392,4.3175,4.42,36373,44.0,44.392,43.175,44.2,3637.3,0.0,1.0
2016-11-08,4.4,4.5,4.36,4.4,28209,44.0,45.0,43.6,44.0,2820.9,0.0,1.0
2016-11-09,4.41,4.44,4.24,4.24,14097,44.1,44.4,42.4,42.4,1409.7,0.0,1.0
2016-11-10,4.43,4.44,4.1372,4.2607,13562,44.3,44.4,41.372,42.607,1356.2,0.0,1.0
2016-11-11,4.42,4.46,4.37,4.37,10011,44.2,44.6,43.7,43.7,1001.1,0.0,1.0
2016-11-14,4.4,4.45,4.322,4.4,13555,44.0,44.5,43.22,44.0,1355.5,0.0,1.0
2016-11-15,4.41,4.44,4.36,4.36,12839,44.1,44.4,43.6,43.6,1283.9,0.0,1.0
2016-11-16,4.42,4.44,4.37,4.37,5908,44.2,44.4,43.7,43.7,590.8,0.0,1.0
2016-11-17,4.42,4.44,4.4,4.4,3726,44.2,44.4,44.0,44.0,372.6,0.0,1.0
2016-11-18,4.42,4.42,4.4014,4.42,1509,44.2,44.2,44.014,44.2,150.9,0.0,1.0
2016-11-21,4.42,4.42,4.4,4.4082,3077,44.2,44.2,44.0,44.082,307.7,0.0,1.0
2016-11-22,4.42,4.42,4.4,4.4,1019,44.2,44.2,44.0,44.0,101.9,0.0,1.0
2016-11-23,4.42,4.42,4.4,4.4,5449,44.2,44.2,44.0,44.0,544.9,0.0,1.0
2016-11-25,4.2,4.42,4.2,4.4,9087,42.0,44.2,42.0,44.0,908.7,0.0,1.0
2016-11-28,4.5399,4.6,4.2,4.2,36995,45.399,46.0,42.0,42.0,3699.5,0.0,1.0
2016-11-29,4.5,4.55,4.48,4.54,29021,45.0,45.5,44.8,45.4,2902.1,0.0,1.0
2016-11-30,4.52,4.52,4.42,4.52,19993,45.2,45.2,44.2,45.2,1999.3,0.0,1.0
2016-12-01,4.5,4.58,4.42,4.45,15043,45.0,45.8,44.2,44.5,1504.3,0.0,1.0
2016-12-02,4.51,4.59,4.5,4.52,6216,45.1,45.9,45.0,45.2,621.6,0.0,1.0
2016-12-05,4.5,4.54,4.45,4.54,16060,45.0,45.4,44.5,45.4,1606,0.0,1.0
2016-12-06,4.53,4.59,4.5156,4.53,7177,45.3,45.9,45.156,45.3,717.7,0.0,1.0
2016-12-07,4.59,4.59,4.51,4.59,6683,45.9,45.9,45.1,45.9,668.3,0.0,1.0
2016-12-08,4.56,4.61,4.51,4.61,3745,45.6,46.1,45.1,46.1,374.5,0.0,1.0
2016-12-09,4.5,4.62,4.4001,4.49,311945,45.0,46.2,44.001,44.9,31194.5,0.0,1.0
2016-12-12,4.505,4.61,4.5,4.5,11801,45.05,46.1,45.0,45.0,1180.1,0.0,1.0
2016-12-13,4.52,4.52,4.52,4.52,594,45.2,45.2,45.2,45.2,59.4,0.0,1.0
2016-12-14,4.55,4.55,4.47,4.47,4147,45.5,45.5,44.7,44.7,414.7,0.0,1.0
2016-12-15,4.52,4.52,4.5,4.51,3806,45.2,45.2,45.0,45.1,380.6,0.0,1.0
2016-12-16,4.55,4.6,4.5,4.56,14448,45.5,46.0,45.0,45.6,1444.8,0.0,1.0
2016-12-19,4.5,4.51,4.455,4.51,37482,45.0,45.1,44.55,45.1,3748.2,0.0,1.0
2016-12-20,4.5,4.54,4.25,4.48,46674,45.0,45.4,42.5,44.8,4667.4,0.0,1.0
2016-12-21,4.51,4.51,4.5,4.5,7870,45.1,45.1,45.0,45.0,787,0.0,1.0
2016-12-22,4.52,4.52,4.5,4.52,15083,45.2,45.2,45.0,45.2,1508.3,0.0,1.0
2016-12-23,4.5,4.52,4.5,4.51,15208,45.0,45.2,45.0,45.1,1520.8,0.0,1.0
2016-12-27,4.51,4.52,4.41,4.51,29398,45.1,45.2,44.1,45.1,2939.8,0.0,1.0
2016-12-28,4.53,4.58,4.5,4.5,27683,45.3,45.8,45.0,45.0,2768.3,0.0,1.0
2016-12-29,4.54,4.61,4.54,4.56,5211,45.4,46.1,45.4,45.6,521.1,0.0,1.0
2016-12-30,4.595,4.62,4.52,4.55,5358,45.95,46.2,45.2,45.5,535.8,0.0,1.0
2017-01-03,4.59,4.63,4.53,4.56,28858,45.9,46.3,45.3,45.6,2885.8,0.0,1.0
2017-01-04,4.58,4.6,4.535,4.6,25270,45.8,46.0,45.35,46.0,2527,0.0,1.0
2017-01-05,4.6,4.62,4.58,4.58,3194,46.0,46.2,45.8,45.8,319.4,0.0,1.0
2017-01-06,4.57,4.63,4.57,4.63,30575,45.7,46.3,45.7,46.3,3057.5,0.0,1.0
2017-01-09,4.575,4.6,4.55,4.6,12156,45.75,46.0,45.5,46.0,1215.6,0.0,1.0
2017-01-10,4.56,4.58,4.52,4.58,3838,45.6,45.8,45.2,45.8,383.8,0.0,1.0
2017-01-11,4.53,4.57,4.53,4.57,1484,45.3,45.7,45.3,45.7,148.4,0.0,1.0
2017-01-12,4.54,4.57,4.5,4.57,4071,45.4,45.7,45.0,45.7,407.1,0.0,1.0
2017-01-13,4.55,4.55,4.52,4.55,1900,45.5,45.5,45.2,45.5,190,0.0,1.0
2017-01-17,4.55,4.55,4.52,4.55,4499,45.5,45.5,45.2,45.5,449.9,0.0,1.0
2017-01-18,4.535,4.55,4.515,4.55,28408,45.35,45.5,45.15,45.5,2840.8,0.0,1.0
2017-01-19,4.53,4.54,4.52,4.53,7994,45.3,45.4,45.2,45.3,799.4,0.0,1.0
2017-01-20,4.53,4.55,4.52,4.5252,15655,45.3,45.5,45.2,45.252,1565.5,0.0,1.0
2017-01-23,4.54,4.57,4.52,4.5201,11900,45.4,45.7,45.2,45.201,1190,0.0,1.0
2017-01-24,4.56,4.56,4.5,4.511,25865,45.6,45.6,45.0,45.11,2586.5,0.0,1.0
2017-01-25,4.565,4.57,4.51,4.536,55598,45.65,45.7,45.1,45.36,5559.8,0.0,1.0
2017-01-26,4.57,4.57,4.54,4.54,14000,45.7,45.7,45.4,45.4,1400,0.0,1.0
2017-01-27,4.57,4.57,4.57,4.57,923,45.7,45.7,45.7,45.7,92.3,0.0,1.0
2017-01-30,4.58,4.59,4.55,4.55,15622,45.8,45.9,45.5,45.5,1562.2,0.0,1.0
2017-01-31,4.57,4.57,4.555,4.57,16898,45.7,45.7,45.55,45.7,1689.8,0.0,1.0
2017-02-01,4.57,4.59,4.57,4.57,1006,45.7,45.9,45.7,45.7,100.6,0.0,1.0
2017-02-02,4.58,4.58,4.52,4.52,4950,45.8,45.8,45.2,45.2,495,0.0,1.0
2017-02-03,4.57,4.59,4.55,4.56,7804,45.7,45.9,45.5,45.6,780.4,0.0,1.0
2017-02-06,4.54,4.589,4.53,4.56,10158,45.4,45.89,45.3,45.6,1015.8,0.0,1.0
2017-02-07,4.58,4.58,4.54,4.54,8361,45.8,45.8,45.4,45.4,836.1,0.0,1.0
2017-02-08,4.58,4.58,4.5055,4.5055,2200,45.8,45.8,45.055,45.055,220,0.0,1.0
2017-02-09,4.58,4.58,4.54,4.58,5693,45.8,45.8,45.4,45.8,569.3,0.0,1.0
2017-02-10,4.68,4.68,4.59,4.59,75906,46.8,46.8,45.9,45.9,7590.6,0.0,1.0
2017-02-13,4.67,4.7,4.65,4.7,24489,46.7,47.0,46.5,47.0,2448.9,0.0,1.0
2017-02-14,4.67,4.68,4.65,4.65,17863,46.7,46.8,46.5,46.5,1786.3,0.0,1.0
2017-02-15,4.66,4.68,4.65,4.65,20016,46.6,46.8,46.5,46.5,2001.6,0.0,1.0
2017-02-16,4.7,4.72,4.665,4.67,18746,47.0,47.2,46.65,46.7,1874.6,0.0,1.0
2017-02-17,4.88,4.88,4.69,4.69,30972,48.8,48.8,46.9,46.9,3097.2,0.0,1.0
2017-02-21,4.9,4.91,4.85,4.85,12611,49.0,49.1,48.5,48.5,1261.1,0.0,1.0
2017-02-22,4.92,4.93,4.86,4.86,6578,49.2,49.3,48.6,48.6,657.8,0.0,1.0
2017-02-23,4.92,4.92,4.88,4.88,2132,49.2,49.2,48.8,48.8,213.2,0.0,1.0
2017-02-24,4.88,4.94,4.88,4.91,12946,48.8,49.4,48.8,49.1,1294.6,0.0,1.0
2017-02-27,4.91,4.94,4.85,4.85,7874,49.1,49.4,48.5,48.5,787.4,0.0,1.0
2017-02-28,4.85,4.96,4.8,4.96,13384,48.5,49.6,48.0,49.6,1338.4,0.0,1.0
2017-03-01,4.88,4.9,4.86,4.8834,7984,48.8,49.0,48.6,48.834,798.4,0.0,1.0
2017-03-02,4.88,4.91,4.88,4.9,24603,48.8,49.1,48.8,49.0,2460.3,0.0,1.0
2017-03-03,4.9,4.91,4.8101,4.88,6481,49.0,49.1,48.101,48.8,648.1,0.0,1.0
2017-03-06,4.87,4.87,4.85,4.86,4422,48.7,48.7,48.5,48.6,442.2,0.0,1.0
2017-03-07,4.74,4.85,4.65,4.85,39325,47.4,48.5,46.5,48.5,3932.5,0.0,1.0
2017-03-08,4.7,4.71,4.67,4.7,357,47.0,47.1,46.7,47.0,35.7,0.0,1.0
2017-03-09,4.71,4.75,4.63,4.69,819,47.1,47.5,46.3,46.9,81.9,0.0,1.0
2017-03-10,4.75,4.75,4.67,4.71,25728,47.5,47.5,46.7,47.1,2572.8,0.0,1.0
2017-03-13,4.77,4.84,4.75,4.75,24199,47.7,48.4,47.5,47.5,2419.9,0.0,1.0
2017-03-14,4.68,4.85,4.52,4.85,75868,46.8,48.5,45.2,48.5,7586.8,0.0,1.0
2017-03-15,4.69,4.81,4.68,4.74,21412,46.9,48.1,46.8,47.4,2141.2,0.0,1.0
2017-03-16,4.68,4.74,4.63,4.691,110467,46.8,47.4,46.3,46.91,11046.7,0.0,1.0
2017-03-17,4.78,4.79,4.67,4.67,6026,47.8,47.9,46.7,46.7,602.6,0.0,1.0
2017-03-20,4.84,4.87,4.767,4.78,46289,48.4,48.7,47.67,47.8,4628.9,0.0,1.0
2017-03-21,4.83,4.84,4.811,4.83,21510,48.3,48.4,48.11,48.3,2151,0.0,1.0
2017-03-22,4.8,4.8,4.75,4.8,18241,48.0,48.0,47.5,48.0,1824.1,0.0,1.0
2017-03-23,4.82,4.83,4.7,4.78,19585,48.2,48.3,47.0,47.8,1958.5,0.0,1.0
2017-03-24,4.75,4.8264,4.7,4.8104,27432,47.5,48.264,47.0,48.104,2743.2,0.0,1.0
2017-03-27,4.72,4.7605,4.7,4.72,17394,47.2,47.605,47.0,47.2,1739.4,0.0,1.0
2017-03-28,4.74,4.77,4.72,4.72,15538,47.4,47.7,47.2,47.2,1553.8,0.0,1.0
2017-03-29,4.74,4.75,4.7178,4.7178,6730,47.4,47.5,47.178,47.178,673,0.0,1.0
2017-03-30,4.72,4.79,4.7,4.78,17911,47.2,47.9,47.0,47.8,1791.1,0.0,1.0
2017-03-31,4.72,4.72,4.6,4.7,20021,47.2,47.2,46.0,47.0,2002.1,0.0,1.0
2017-04-03,4.62,4.65,4.6,4.63,50385,46.2,46.5,46.0,46.3,5038.5,0.0,1.0
2017-04-04,4.74,4.76,4.68,4.68,118542,47.4,47.6,46.8,46.8,11854.2,0.0,1.0
2017-04-05,4.68,4.75,4.6199,4.75,42610,46.8,47.5,46.199,47.5,4261,0.0,1.0
2017-04-06,4.68,4.71,4.6199,4.65,29338,46.8,47.1,46.199,46.5,2933.8,0.0,1.0
2017-04-07,4.63,4.74,4.6,4.68,19536,46.3,47.4,46.0,46.8,1953.6,0.0,1.0
2017-04-10,4.62,4.69,4.62,4.68,54566,46.2,46.9,46.2,46.8,5456.6,0.0,1.0
2017-04-11,4.55,4.66,4.52,4.66,32265,45.5,46.6,45.2,46.6,3226.5,0.0,1.0
2017-04-12,4.66,4.66,4.535,4.55,95866,46.6,46.6,45.35,45.5,9586.6,0.0,1.0
2017-04-13,4.66,4.7,4.6,4.64,55448,46.6,47.0,46.0,46.4,5544.8,0.0,1.0
2017-04-17,4.68,4.71,4.6,4.7,5875,46.8,47.1,46.0,47.0,587.5,0.0,1.0
2017-04-18,4.67,4.69,4.61,4.61,20686,46.7,46.9,46.1,46.1,2068.6,0.0,1.0
2017-04-19,4.6,4.65,4.6,4.61,10600,46.0,46.5,46.0,46.1,1060,0.0,1.0
2017-04-20,4.55,4.65,4.55,4.61,24121,45.5,46.5,45.5,46.1,2412.1,0.0,1.0
2017-04-21,4.53,4.6,4.5099,4.54,13132,45.3,46.0,45.099,45.4,1313.2,0.0,1.0
2017-04-24,4.4,4.58,4.4,4.55,16763,44.0,45.8,44.0,45.5,1676.3,0.0,1.0
2017-04-25,4.5,4.58,4.46,4.5114,8166,45.0,45.8,44.6,45.114,816.6,0.0,1.0
2017-04-26,4.45,4.5,4.43,4.45,21037,44.5,45.0,44.3,44.5,2103.7,0.0,1.0
2017-04-27,4.44,4.51,4.4,4.45,7514,44.4,45.1,44.0,44.5,751.4,0.0,1.0
2017-04-28,4.39,4.43,4.37,4.42,9790,43.9,44.3,43.7,44.2,979,0.0,1.0
2017-05-01,4.6,4.66,4.46,4.46,22809,46.0,46.6,44.6,44.6,2280.9,0.0,1.0
2017-05-02,4.55,4.6,4.5,4.5889,6813,45.5,46.0,45.0,45.889,681.3,0.0,1.0
2017-05-03,4.43,4.54,4.4199,4.54,21411,44.3,45.4,44.199,45.4,2141.1,0.0,1.0
2017-05-04,4.39,4.5,4.39,4.42,23708,43.9,45.0,43.9,44.2,2370.8,0.0,1.0
2017-05-05,4.42,4.47,4.38,4.38,13722,44.2,44.7,43.8,43.8,1372.2,0.0,1.0
2017-05-08,4.45,4.46,4.4,4.42,10655,44.5,44.6,44.0,44.2,1065.5,0.0,1.0
2017-05-09,4.42,4.52,4.4177,4.45,8569,44.2,45.2,44.177,44.5,856.9,0.0,1.0
2017-05-10,4.44,4.44,4.38,4.42,13752,44.4,44.4,43.8,44.2,1375.2,0.0,1.0
2017-05-11,4.4,4.45,4.3989,4.45,6960,44.0,44.5,43.989,44.5,696,0.0,1.0
2017-05-12,4.38,4.44,4.3601,4.3701,14135,43.8,44.4,43.601,43.701,1413.5,0.0,1.0
2017-05-15,4.27,4.4,4.23,4.3944,28286,42.7,44.0,42.3,43.944,2828.6,0.0,1.0
2017-05-16,4.2,4.22,4.16,4.22,19293,42.0,42.2,41.6,42.2,1929.3,0.0,1.0
2017-05-17,4.23,4.27,4.22,4.27,4517,42.3,42.7,42.2,42.7,451.7,0.0,1.0
2017-05-18,4.19,4.28,4.18,4.28,7455,41.9,42.8,41.8,42.8,745.5,0.0,1.0
2017-05-19,4.16,4.16,4.0,4.15,10580,41.6,41.6,40.0,41.5,1058,0.0,1.0
2017-05-22,4.13,4.18,4.0658,4.12,3637,41.3,41.8,40.658,41.2,363.7,0.0,1.0
2017-05-23,3.59,4.11,3.22,4.1,1558,35.9,41.1,32.2,41.0,155.8,0.0,1.0
2017-05-24,3.44,3.5,3.38,3.5,40298,34.4,35.0,33.8,35.0,4029.8,0.0,1.0
2017-05-25,3.45,3.76,3.38,3.38,72732,34.5,37.6,33.8,33.8,7273.2,0.0,1.0
2017-05-26,3.54,3.679,3.45,3.45,33031,35.4,36.79,34.5,34.5,3303.1,0.0,1.0
2017-05-30,3.62,3.73,3.55,3.61,33094,36.2,37.3,35.5,36.1,3309.4,0.0,1.0
2017-05-31,3.69,3.74,3.64,3.64,10413,36.9,37.4,36.4,36.4,1041.3,0.0,1.0
2017-06-01,3.64,3.72,3.6,3.6756,22533,36.4,37.2,36.0,36.756,2253.3,0.0,1.0
2017-06-02,3.6,3.67,3.6,3.6281,16420,36.0,36.7,36.0,36.281,1642,0.0,1.0
2017-06-05,3.58,3.67,3.54,3.6,50730,35.8,36.7,35.4,36.0,5073,0.0,1.0
2017-06-06,3.45,3.65,3.45,3.5321,19830,34.5,36.5,34.5,35.321,1983,0.0,1.0
2017-06-07,3.58,3.621,3.51,3.51,19607,35.8,36.21,35.1,35.1,1960.7,0.0,1.0
2017-06-08,3.53,3.6989,3.35,3.6,68884,35.3,36.989,33.5,36.0,6888.4,0.0,1.0
2017-06-09,3.59,3.68,3.53,3.5508,18266,35.9,36.8,35.3,35.508,1826.6,0.0,1.0
2017-06-12,3.57,3.64,3.46,3.55,11718,35.7,36.4,34.6,35.5,1171.8,0.0,1.0
2017-06-13,3.43,3.61,3.35,3.58,44051,34.3,36.1,33.5,35.8,4405.1,0.0,1.0
2017-06-14,3.49,3.6,3.4165,3.6,9420,34.9,36.0,34.165,36.0,942,0.0,1.0
2017-06-15,3.48,3.6,3.44,3.58,26104,34.8,36.0,34.4,35.8,2610.4,0.0,1.0
2017-06-16,3.53,3.68,3.48,3.52,51162,35.3,36.8,34.8,35.2,5116.2,0.0,1.0
2017-06-19,3.55,3.57,3.46,3.5,7965,35.5,35.7,34.6,35.0,796.5,0.0,1.0
2017-06-20,3.47,3.6,3.3511,3.44,3634,34.7,36.0,33.511,34.4,363.4,0.0,1.0
2017-06-21,3.54,3.58,3.45,3.46,7239,35.4,35.8,34.5,34.6,723.9,0.0,1.0
2017-06-22,3.54,3.6,3.44,3.57,22018,35.4,36.0,34.4,35.7,2201.8,0.0,1.0
2017-06-23,3.525,3.66,3.35,3.64,29704,35.25,36.6,33.5,36.4,2970.4,0.0,1.0
2017-06-26,3.57,3.61,3.54,3.61,40458,35.7,36.1,35.4,36.1,4045.8,0.0,1.0
2017-06-27,3.58,3.65,3.53,3.63,22664,35.8,36.5,35.3,36.3,2266.4,0.0,1.0
2017-06-28,3.67,3.75,3.54,3.59,37111,36.7,37.5,35.4,35.9,3711.1,0.0,1.0
2017-06-29,3.72,3.75,3.63,3.68,19773,37.2,37.5,36.3,36.8,1977.3,0.0,1.0
2017-06-30,3.75,3.75,3.69,3.69,22069,37.5,37.5,36.9,36.9,2206.9,0.0,1.0
2017-07-03,3.78,3.78,3.71,3.73,18281,37.8,37.8,37.1,37.3,1828.1,0.0,1.0
2017-07-05,3.89,3.9,3.69,3.78,21026,38.9,39.0,36.9,37.8,2102.6,0.0,1.0
2017-07-06,4.0,4.1,3.89,3.89,31493,40.0,41.0,38.9,38.9,3149.3,0.0,1.0
2017-07-07,4.0,4.08,4.0,4.08,1635,40.0,40.8,40.0,40.8,163.5,0.0,1.0
2017-07-10,4.0,4.09,3.96,3.96,12076,40.0,40.9,39.6,39.6,1207.6,0.0,1.0
2017-07-11,4.04,4.08,4.0251,4.05,1344,40.4,40.8,40.251,40.5,134.4,0.0,1.0
2017-07-12,4.01,4.03,3.9753,4.03,9323,40.1,40.3,39.753,40.3,932.3,0.0,1.0
2017-07-13,4.02,4.02,3.96,4.0,3535,40.2,40.2,39.6,40.0,353.5,0.0,1.0
2017-07-14,4.07,4.07,3.81,3.848,6976,40.7,40.7,38.1,38.48,697.6,0.0,1.0
2017-07-17,4.0,4.07,3.99,4.01,13193,40.0,40.7,39.9,40.1,1319.3,0.0,1.0
2017-07-18,4.01,4.0831,3.96,4.0831,15780,40.1,40.831,39.6,40.831,1578,0.0,1.0
2017-07-19,4.0,4.05,3.99,3.99,7019,40.0,40.5,39.9,39.9,701.9,0.0,1.0
2017-07-20,3.99,4.05,3.97,4.0,18013,39.9,40.5,39.7,40.0,1801.3,0.0,1.0
2017-07-21,4.0,4.0,3.95,4.0,23464,40.0,40.0,39.5,40.0,2346.4,0.0,1.0
2017-07-24,3.81,4.0,3.8,4.0,19044,38.1,40.0,38.0,40.0,1904.4,0.0,1.0
2017-07-25,3.97,4.0,3.88,3.9,44448,39.7,40.0,38.8,39.0,4444.8,0.0,1.0
2017-07-26,3.99,4.0,3.9,4.0,18113,39.9,40.0,39.0,40.0,1811.3,0.0,1.0
2017-07-27,3.98,4.0,3.86,3.99,21094,39.8,40.0,38.6,39.9,2109.4,0.0,1.0
2017-07-28,3.97,3.98,3.9525,3.98,18220,39.7,39.8,39.525,39.8,1822,0.0,1.0
2017-07-31,3.98,3.98,3.94,3.98,15548,39.8,39.8,39.4,39.8,1554.8,0.0,1.0
2017-08-01,3.93,4.0,3.87,4.0,23604,39.3,40.0,38.7,40.0,2360.4,0.0,1.0
2017-08-02,4.0,4.0,3.95,3.95,27802,40.0,40.0,39.5,39.5,2780.2,0.0,1.0
2017-08-03,4.0,4.0,3.98,4.0,21700,40.0,40.0,39.8,40.0,2170,0.0,1.0
2017-08-04,4.0,4.0,3.98,4.0,22400,40.0,40.0,39.8,40.0,2240,0.0,1.0
2017-08-07,3.98,4.0,3.965,4.0,23406,39.8,40.0,39.65,40.0,2340.6,0.0,1.0
2017-08-08,4.01,4.19,3.68,4.0,122800,40.1,41.9,36.8,40.0,12280,0.0,1.0
2017-08-09,4.03,4.03,3.88,3.88,4680,40.3,40.3,38.8,38.8,468,0.0,1.0
2017-08-10,4.0,4.03,3.92,3.961,18625,40.0,40.3,39.2,39.61,1862.5,0.0,1.0
2017-08-11,4.0,4.05,3.97,4.05,7103,40.0,40.5,39.7,40.5,710.3,0.0,1.0
2017-08-14,4.04,4.13,4.01,4.0848,2340,40.4,41.3,40.1,40.848,234,0.0,1.0
2017-08-15,4.01,4.12,3.99,3.99,2433,40.1,41.2,39.9,39.9,243.3,0.0,1.0
2017-08-16,4.0,4.02,4.0,4.02,923,40.0,40.2,40.0,40.2,92.3,0.0,1.0
2017-08-17,4.0,4.06,3.89,4.06,6646,40.0,40.6,38.9,40.6,664.6,0.0,1.0
2017-08-18,4.01,4.29,4.007,4.29,5082,40.1,42.9,40.07,42.9,508.2,0.0,1.0
2017-08-21,4.0,4.07,4.0,4.0499,4601,40.0,40.7,40.0,40.499,460.1,0.0,1.0
2017-08-22,4.0,4.03,4.0,4.03,6287,40.0,40.3,40.0,40.3,628.7,0.0,1.0
2017-08-23,4.0,4.0246,3.95,3.99,10010,40.0,40.246,39.5,39.9,1001,0.0,1.0
2017-08-24,4.03,4.04,4.0122,4.0122,841,40.3,40.4,40.122,40.122,84.1,0.0,1.0
2017-08-25,4.01,4.07,4.0,4.01,21718,40.1,40.7,40.0,40.1,2171.8,0.0,1.0
2017-08-28,4.0,4.028,3.85,3.94,24023,40.0,40.28,38.5,39.4,2402.3,0.0,1.0
2017-08-29,4.0,4.01,3.91,4.0,6725,40.0,40.1,39.1,40.0,672.5,0.0,1.0
2017-08-30,4.04,4.05,3.97,3.9748,5832,40.4,40.5,39.7,39.748,583.2,0.0,1.0
2017-08-31,4.02,4.2,4.02,4.12,13675,40.2,42.0,40.2,41.2,1367.5,0.0,1.0
2017-09-01,3.97,4.2325,3.96,4.02,7289,39.7,42.325,39.6,40.2,728.9,0.0,1.0
2017-09-05,4.0,4.07,4.0,4.0,1367,40.0,40.7,40.0,40.0,136.7,0.0,1.0
2017-09-06,3.81,4.01,3.81,4.0,26933,38.1,40.1,38.1,40.0,2693.3,0.0,1.0
2017-09-07,3.97,4.01,3.84,4.0,26041,39.7,40.1,38.4,40.0,2604.1,0.0,1.0
2017-09-08,3.99,3.99,3.86,3.92,10184,39.9,39.9,38.6,39.2,1018.4,0.0,1.0
2017-09-11,3.943,4.0,3.94,4.0,5869,39.43,40.0,39.4,40.0,586.9,0.0,1.0
2017-09-12,3.93,3.9377,3.86,3.86,4245,39.3,39.377,38.6,38.6,424.5,0.0,1.0
2017-09-13,4.0,4.02,3.95,3.96,18076,40.0,40.2,39.5,39.6,1807.6,0.0,1.0
2017-09-14,4.0,4.02,3.96,4.0,21516,40.0,40.2,39.6,40.0,2151.6,0.0,1.0
2017-09-15,3.99,4.0,3.91,3.98,16016,39.9,40.0,39.1,39.8,1601.6,0.0,1.0
2017-09-18,4.0,4.0,3.95,3.98,17980,40.0,40.0,39.5,39.8,1798,0.0,1.0
2017-09-19,3.94,4.02,3.9366,4.0,18301,39.4,40.2,39.366,40.0,1830.1,0.0,1.0
2017-09-20,4.0,4.02,3.91,3.95,16077,40.0,40.2,39.1,39.5,1607.7,0.0,1.0
2017-09-21,3.99,4.0,3.51,3.85,44775,39.9,40.0,35.1,38.5,4477.5,0.0,1.0
2017-09-22,4.0,4.0,3.9,3.99,16881,40.0,40.0,39.0,39.9,1688.1,0.0,1.0
2017-09-25,3.95,4.0,3.9401,3.97,17367,39.5,40.0,39.401,39.7,1736.7,0.0,1.0
2017-09-26,3.85,3.95,3.849,3.95,1734,38.5,39.5,38.49,39.5,173.4,0.0,1.0
2017-09-27,3.65,3.87,3.65,3.85,21954,36.5,38.7,36.5,38.5,2195.4,0.0,1.0
2017-09-28,3.58,3.62,3.5,3.62,10958,35.8,36.2,35.0,36.2,1095.8,0.0,1.0
2017-09-29,3.51,3.63,3.51,3.6,6354,35.1,36.3,35.1,36.0,635.4,0.0,1.0
2017-10-02,3.64,3.87,3.62,3.8,35790,36.4,38.7,36.2,38.0,3579,0.0,1.0
2017-10-03,3.6,3.67,3.56,3.67,33134,36.0,36.7,35.6,36.7,3313.4,0.0,1.0
2017-10-04,3.61,3.67,3.6,3.63,25846,36.1,36.7,36.0,36.3,2584.6,0.0,1.0
2017-10-05,3.54,3.68,3.54,3.68,1853,35.4,36.8,35.4,36.8,185.3,0.0,1.0
2017-10-06,3.5,3.7,3.5,3.59,28721,35.0,37.0,35.0,35.9,2872.1,0.0,1.0
2017-10-09,3.49,3.51,3.4882,3.51,18737,34.9,35.1,34.882,35.1,1873.7,0.0,1.0
2017-10-10,3.41,3.59,3.41,3.52,82507,34.1,35.9,34.1,35.2,8250.7,0.0,1.0
2017-10-11,3.45,3.68,3.45,3.45,43296,34.5,36.8,34.5,34.5,4329.6,0.0,1.0
2017-10-12,3.45,3.55,3.45,3.48,32233,34.5,35.5,34.5,34.8,3223.3,0.0,1.0
2017-10-13,3.5,3.55,3.4618,3.47,37490,35.0,35.5,34.618,34.7,3749,0.0,1.0
2017-10-16,3.51,3.6,3.46,3.46,19783,35.1,36.0,34.6,34.6,1978.3,0.0,1.0
2017-10-17,3.65,3.7666,3.55,3.55,27174,36.5,37.666,35.5,35.5,2717.4,0.0,1.0
2017-10-18,3.53,3.65,3.5152,3.65,5347,35.3,36.5,35.152,36.5,534.7,0.0,1.0
2017-10-19,3.68,3.74,3.59,3.59,20656,36.8,37.4,35.9,35.9,2065.6,0.0,1.0
2017-10-20,3.75,3.75,3.6701,3.72,35915,37.5,37.5,36.701,37.2,3591.5,0.0,1.0
2017-10-23,3.77,3.88,3.7,3.79,9284,37.7,38.8,37.0,37.9,928.4,0.0,1.0
2017-10-24,3.58,3.8,3.55,3.73,9148,35.8,38.0,35.5,37.3,914.8,0.0,1.0
2017-10-25,3.53,3.55,3.49,3.55,3212,35.3,35.5,34.9,35.5,321.2,0.0,1.0
2017-10-26,3.51,3.6,3.5,3.6,27700,35.1,36.0,35.0,36.0,2770,0.0,1.0
2017-10-27,3.5,3.5,3.4435,3.48,112229,35.0,35.0,34.435,34.8,11222.9,0.0,1.0
2017-10-30,3.5249,3.61,3.46,3.46,11129,35.249,36.1,34.6,34.6,1112.9,0.0,1.0
2017-10-31,3.7,3.7,3.51,3.58,53704,37.0,37.0,35.1,35.8,5370.4,0.0,1.0
2017-11-01,3.78,3.87,3.712,3.72,63844,37.8,38.7,37.12,37.2,6384.4,0.0,1.0
2017-11-02,3.8,3.85,3.75,3.75,7426,38.0,38.5,37.5,37.5,742.6,0.0,1.0
2017-11-03,3.8,3.8686,3.75,3.77,7635,38.0,38.686,37.5,37.7,763.5,0.0,1.0
2017-11-06,3.85,3.85,3.77,3.77,9403,38.5,38.5,37.7,37.7,940.3,0.0,1.0
2017-11-07,3.66,3.86,3.66,3.86,932,36.6,38.6,36.6,38.6,93.2,0.0,1.0
2017-11-08,3.8,3.86,3.75,3.86,2753,38.0,38.6,37.5,38.6,275.3,0.0,1.0
2017-11-09,3.7824,3.84,3.78,3.84,4878,37.824,38.4,37.8,38.4,487.8,0.0,1.0
2017-11-10,3.86,3.88,3.8,3.83,1573,38.6,38.8,38.0,38.3,157.3,0.0,1.0
2017-11-13,3.8,3.8,3.8,3.8,406,38.0,38.0,38.0,38.0,40.6,0.0,1.0
2017-11-14,3.8,3.82,3.75,3.75,36168,38.0,38.2,37.5,37.5,3616.8,0.0,1.0
2017-11-15,3.87,3.87,3.76,3.8186,9678,38.7,38.7,37.6,38.186,967.8,0.0,1.0
2017-11-16,3.91,3.96,3.8,3.8,7488,39.1,39.6,38.0,38.0,748.8,0.0,1.0
2017-11-17,3.93,3.96,3.91,3.94,8319,39.3,39.6,39.1,39.4,831.9,0.0,1.0
2017-11-20,3.92,3.95,3.87,3.95,9888,39.2,39.5,38.7,39.5,988.8,0.0,1.0
2017-11-21,3.9,3.9412,3.75,3.93,12700,39.0,39.412,37.5,39.3,1270,0.0,1.0
2017-11-22,3.885,3.9585,3.7812,3.7812,6972,38.85,39.585,37.812,37.812,697.2,0.0,1.0
2017-11-24,3.74,3.74,3.74,3.74,103,37.4,37.4,37.4,37.4,10.3,0.0,1.0
2017-11-27,3.95,3.99,3.73,3.74,24708,39.5,39.9,37.3,37.4,2470.8,0.0,1.0
2017-11-28,3.9311,3.9311,3.91,3.9283,6857,39.311,39.311,39.1,39.283,685.7,0.0,1.0
2017-11-29,3.96,3.96,3.93,3.93,25536,39.6,39.6,39.3,39.3,2553.6,0.0,1.0
2017-11-30,3.9,3.96,3.8,3.96,70195,39.0,39.6,38.0,39.6,7019.5,0.0,1.0
2017-12-01,3.9,3.93,3.84,3.91,3056,39.0,39.3,38.4,39.1,305.6,0.0,1.0
2017-12-04,4.0,4.0,3.87,3.87,26855,40.0,40.0,38.7,38.7,2685.5,0.0,1.0
2017-12-05,3.97,4.0,3.91,3.97,4766,39.7,40.0,39.1,39.7,476.6,0.0,1.0
2017-12-06,3.83,4.0,3.83,3.99,6998,38.3,40.0,38.3,39.9,699.8,0.0,1.0
2017-12-07,3.72,3.91,3.72,3.91,25332,37.2,39.1,37.2,39.1,2533.2,0.0,1.0
2017-12-08,3.79,3.81,3.75,3.75,16966,37.9,38.1,37.5,37.5,1696.6,0.0,1.0
2017-12-11,3.66,3.8,3.65,3.71,9568,36.6,38.0,36.5,37.1,956.8,0.0,1.0
2017-12-12,3.61,3.72,3.61,3.69,4411,36.1,37.2,36.1,36.9,441.1,0.0,1.0
2017-12-13,3.63,3.66,3.63,3.66,411,36.3,36.6,36.3,36.6,41.1,0.0,1.0
2017-12-14,3.4,3.6,3.3,3.6,42823,34.0,36.0,33.0,36.0,4282.3,0.0,1.0
2017-12-15,3.25,3.38,3.25,3.37,9146,32.5,33.8,32.5,33.7,914.6,0.0,1.0
2017-12-18,3.37,3.5,3.37,3.5,100480,33.7,35.0,33.7,35.0,10048,0.0,1.0
2017-12-19,3.39,3.5,3.39,3.5,41765,33.9,35.0,33.9,35.0,4176.5,0.0,1.0
2017-12-20,3.44,3.5,3.41,3.5,27521,34.4,35.0,34.1,35.0,2752.1,0.0,1.0
2017-12-21,3.49,3.5,3.48,3.5,22431,34.9,35.0,34.8,35.0,2243.1,0.0,1.0
2017-12-22,3.48,3.5,3.43,3.5,14764,34.8,35.0,34.3,35.0,1476.4,0.0,1.0
2017-12-26,3.31,3.47,3.26,3.42,11100,33.1,34.7,32.6,34.2,1110,0.0,1.0
2017-12-27,3.4,3.48,3.4,3.47,9705,34.0,34.8,34.0,34.7,970.5,0.0,1.0
2017-12-28,3.45,3.48,3.45,3.48,39419,34.5,34.8,34.5,34.8,3941.9,0.0,1.0
2017-12-29,3.33,3.45,3.25,3.45,35363,33.3,34.5,32.5,34.5,3536.3,0.0,1.0
2018-01-02,3.44,3.45,3.41,3.45,28268,34.4,34.5,34.1,34.5,2826.8,0.0,1.0
2018-01-03,3.4,3.43,3.32,3.36,13631,34.0,34.3,33.2,33.6,1363.1,0.0,1.0
2018-01-04,3.33,3.39,3.26,3.38,17588,33.3,33.9,32.6,33.8,1758.8,0.0,1.0
2018-01-05,3.38,3.44,3.35,3.43,13058,33.8,34.4,33.5,34.3,1305.8,0.0,1.0
2018-01-08,3.35,3.38,3.35,3.36,2359,33.5,33.8,33.5,33.6,235.9,0.0,1.0
2018-01-09,3.33,3.35,3.32,3.32,4071,33.3,33.5,33.2,33.2,407.1,0.0,1.0
2018-01-10,3.26,3.35,3.25,3.3,26310,32.6,33.5,32.5,33.0,2631,0.0,1.0
2018-01-11,3.25,3.33,3.25,3.29,17142,32.5,33.3,32.5,32.9,1714.2,0.0,1.0
2018-01-12,3.26,3.28,3.25,3.28,21822,32.6,32.8,32.5,32.8,2182.2,0.0,1.0
2018-01-16,3.25,3.3,3.25,3.25,22706,32.5,33.0,32.5,32.5,2270.6,0.0,1.0
2018-01-17,3.2,3.28,3.2,3.28,22314,32.0,32.8,32.0,32.8,2231.4,0.0,1.0
2018-01-18,3.2,3.23,3.19,3.19,2347,32.0,32.3,31.9,31.9,234.7,0.0,1.0
2018-01-19,3.11,3.22,3.11,3.22,2165,31.1,32.2,31.1,32.2,216.5,0.0,1.0
2018-01-22,3.04,3.1,3.0,3.1,10971,30.4,31.0,30.0,31.0,1097.1,0.0,1.0
2018-01-23,3.02,3.04,3.02,3.02,4323,30.2,30.4,30.2,30.2,432.3,0.0,1.0
2018-01-24,2.96,3.02,2.95,3.0,11138,29.6,30.2,29.5,30.0,1113.8,0.0,1.0
2018-01-25,3.03,3.06,2.99,2.99,9361,30.3,30.6,29.9,29.9,936.1,0.0,1.0
2018-01-26,3.02,3.12,3.0,3.1,29632,30.2,31.2,30.0,31.0,2963.2,0.0,1.0
2018-01-29,3.15,3.15,3.03,3.05,6014,31.5,31.5,30.3,30.5,601.4,0.0,1.0
2018-01-30,3.15,3.15,3.15,3.15,23,31.5,31.5,31.5,31.5,2.3,0.0,1.0
2018-01-31,2.96,3.05,2.95,3.05,4478,29.6,30.5,29.5,30.5,447.8,0.0,1.0
2018-02-01,2.96,3.06,2.94,2.99,16462,29.6,30.6,29.4,29.9,1646.2,0.0,1.0
2018-02-02,2.7,2.9,2.56,2.88,11044,27.0,29.0,25.6,28.8,1104.4,0.0,1.0
2018-02-05,2.75,2.78,2.7,2.7,2304,27.5,27.8,27.0,27.0,230.4,0.0,1.0
2018-02-06,2.74,2.82,2.64,2.64,6488,27.4,28.2,26.4,26.4,648.8,0.0,1.0
2018-02-07,2.87,2.87,2.71,2.78,5796,28.7,28.7,27.1,27.8,579.6,0.0,1.0
2018-02-08,2.7,2.78,2.69,2.78,1935,27.0,27.8,26.9,27.8,193.5,0.0,1.0
2018-02-09,2.69,2.8,2.68,2.8,1102,26.9,28.0,26.8,28.0,110.2,0.0,1.0
2018-02-12,2.71,2.71,2.57,2.7,4356,27.1,27.1,25.7,27.0,435.6,0.0,1.0
2018-02-13,2.68,2.69,2.64,2.69,772,26.8,26.9,26.4,26.9,77.2,0.0,1.0
2018-02-14,2.6,2.65,2.59,2.62,856,26.0,26.5,25.9,26.2,85.6,0.0,1.0
2018-02-15,2.57,2.59,2.46,2.55,13289,25.7,25.9,24.6,25.5,1328.9,0.0,1.0
2018-02-16,2.58,2.59,2.56,2.57,1814,25.8,25.9,25.6,25.7,181.4,0.0,1.0
2018-02-20,2.55,2.6,2.55,2.57,15053,25.5,26.0,25.5,25.7,1505.3,0.0,1.0
2018-02-21,2.57,2.57,2.54,2.54,1039,25.7,25.7,25.4,25.4,103.9,0.0,1.0
2018-02-22,2.62,2.6452,2.5456,2.6,3106,26.2,26.452,25.456,26.0,310.6,0.0,1.0
2018-02-23,2.61,2.64,2.6,2.64,4256,26.1,26.4,26.0,26.4,425.6,0.0,1.0
2018-02-26,2.62,2.62,2.59,2.59,1142,26.2,26.2,25.9,25.9,114.2,0.0,1.0
2018-02-27,2.6,2.6,2.6,2.6,183,26.0,26.0,26.0,26.0,18.3,0.0,1.0
2018-02-28,2.62,2.62,2.62,2.62,480,26.2,26.2,26.2,26.2,48,0.0,1.0
2018-03-01,2.63,2.66,2.63,2.66,5215,26.3,26.6,26.3,26.6,521.5,0.0,1.0
2018-03-02,2.63,2.63,2.63,2.63,4279,26.3,26.3,26.3,26.3,427.9,0.0,1.0
2018-03-05,2.62,2.62,2.62,2.62,251,26.2,26.2,26.2,26.2,25.1,0.0,1.0
2018-03-06,2.67,2.67,2.62,2.62,474,26.7,26.7,26.2,26.2,47.4,0.0,1.0
2018-03-07,2.92,2.92,2.72,2.72,2530,29.2,29.2,27.2,27.2,253,0.0,1.0
2018-03-08,2.98,3.0,2.96,3.0,16766,29.8,30.0,29.6,30.0,1676.6,0.0,1.0
2018-03-09,2.98,3.0,2.95,3.0,4365,29.8,30.0,29.5,30.0,436.5,0.0,1.0
2018-03-12,2.97,2.98,2.95,2.95,915,29.7,29.8,29.5,29.5,91.5,0.0,1.0
2018-03-13,2.95,3.0,2.95,2.99,2332,29.5,30.0,29.5,29.9,233.2,0.0,1.0
2018-03-14,2.95,2.96,2.95,2.95,1705,29.5,29.6,29.5,29.5,170.5,0.0,1.0
2018-03-15,3.07,3.08,3.0,3.0,15677,30.7,30.8,30.0,30.0,1567.7,0.0,1.0
2018-03-16,3.1,3.1,3.07,3.1,2223,31.0,31.0,30.7,31.0,222.3,0.0,1.0
2018-03-19,3.12,3.25,3.1,3.25,4654,31.2,32.5,31.0,32.5,465.4,0.0,1.0
2018-03-20,3.11,3.14,3.09,3.12,22731,31.1,31.4,30.9,31.2,2273.1,0.0,1.0
2018-03-21,3.13,3.14,3.13,3.13,7837,31.3,31.4,31.3,31.3,783.7,0.0,1.0
2018-03-22,3.13,3.13,3.13,3.13,4,31.3,31.3,31.3,31.3,0.4,0.0,1.0
2018-03-23,3.0,3.13,3.0,3.13,1645,30.0,31.3,30.0,31.3,164.5,0.0,1.0
2018-03-26,3.02,3.04,3.02,3.04,1196,30.2,30.4,30.2,30.4,119.6,0.0,1.0
2018-03-27,2.96,3.02,2.96,3.02,1913,29.6,30.2,29.6,30.2,191.3,0.0,1.0
2018-03-28,3.04,3.04,2.97,2.97,1900,30.4,30.4,29.7,29.7,190,0.0,1.0
2018-03-29,2.86,2.94,2.86,2.94,267,28.6,29.4,28.6,29.4,26.7,0.0,1.0
2018-04-02,2.62,2.82,2.62,2.82,10494,26.2,28.2,26.2,28.2,1049.4,0.0,1.0
2018-04-03,2.85,2.86,2.65,2.65,12743,28.5,28.6,26.5,26.5,1274.3,0.0,1.0
2018-04-04,2.8,2.89,2.74,2.8,22347,28.0,28.9,27.4,28.0,2234.7,0.0,1.0
2018-04-05,2.82,3.0,2.82,2.97,36566,28.2,30.0,28.2,29.7,3656.6,0.0,1.0
2018-04-06,3.02,3.02,2.67,3.02,7710,30.2,30.2,26.7,30.2,771,0.0,1.0
2018-04-09,2.99,2.99,2.9,2.95,2803,29.9,29.9,29.0,29.5,280.3,0.0,1.0
2018-04-10,3.12,3.12,3.0,3.0,2478,31.2,31.2,30.0,30.0,247.8,0.0,1.0
2018-04-11,3.19,3.26,3.09,3.09,8346,31.9,32.6,30.9,30.9,834.6,0.0,1.0
2018-04-12,3.24,3.24,3.24,3.24,16582,32.4,32.4,32.4,32.4,1658.2,0.0,1.0
2018-04-13,3.25,3.4,3.24,3.26,3093,32.5,34.0,32.4,32.6,309.3,0.0,1.0
2018-04-16,3.27,3.27,3.25,3.25,269,32.7,32.7,32.5,32.5,26.9,0.0,1.0
2018-04-17,3.32,3.35,3.29,3.29,5669,33.2,33.5,32.9,32.9,566.9,0.0,1.0
2018-04-18,3.26,3.35,3.08,3.35,3152,32.6,33.5,30.8,33.5,315.2,0.0,1.0
2018-04-19,3.25,3.25,3.24,3.24,804,32.5,32.5,32.4,32.4,80.4,0.0,1.0
2018-04-20,3.36,3.36,3.36,3.36,195,33.6,33.6,33.6,33.6,19.5,0.0,1.0
2018-04-23,3.3,3.3,3.25,3.29,2357,33.0,33.0,32.5,32.9,235.7,0.0,1.0
2018-04-24,3.3,3.3,3.3,3.3,6,33.0,33.0,33.0,33.0,0.6,0.0,1.0
2018-04-25,3.25,3.25,3.22,3.23,3275,32.5,32.5,32.2,32.3,327.5,0.0,1.0
2018-04-26,4.06,4.1,3.29,3.3,119191,40.6,41.0,32.9,33.0,11919.1,0.0,1.0
2018-04-27,4.05,4.1,4.02,4.1,36836,40.5,41.0,40.2,41.0,3683.6,0.0,1.0
2018-04-30,4.1,4.1,4.01,4.08,10671,41.0,41.0,40.1,40.8,1067.1,0.0,1.0
2018-05-01,4.05,4.05,3.76,3.83,9119,40.5,40.5,37.6,38.3,911.9,0.0,1.0
2018-05-02,4.1,4.2,4.05,4.2,17410,41.0,42.0,40.5,42.0,1741,0.0,1.0
2018-05-03,4.01,4.05,3.94,4.05,2827,40.1,40.5,39.4,40.5,282.7,0.0,1.0
2018-05-04,4.05,4.05,4.05,4.05,192,40.5,40.5,40.5,40.5,19.2,0.0,1.0
2018-05-07,4.0,4.07,3.99,4.05,8956,40.0,40.7,39.9,40.5,895.6,0.0,1.0
2018-05-08,4.05,4.05,4.0,4.0,1156,40.5,40.5,40.0,40.0,115.6,0.0,1.0
2018-05-09,4.01,4.03,4.01,4.03,1669,40.1,40.3,40.1,40.3,166.9,0.0,1.0
2018-05-10,4.01,4.01,4.01,4.01,35,40.1,40.1,40.1,40.1,3.5,0.0,1.0
2018-05-11,4.01,4.02,4.01,4.01,932,40.1,40.2,40.1,40.1,93.2,0.0,1.0
2018-05-14,4.05,4.05,3.88,4.02,15786,40.5,40.5,38.8,40.2,1578.6,0.0,1.0
2018-05-15,4.04,4.06,4.04,4.05,2953,40.4,40.6,40.4,40.5,295.3,0.0,1.0
2018-05-16,4.02,4.03,4.02,4.03,296,40.2,40.3,40.2,40.3,29.6,0.0,1.0
2018-05-17,3.99,3.99,3.99,3.99,249,39.9,39.9,39.9,39.9,24.9,0.0,1.0
2018-05-18,4.05,4.06,3.97,4.01,12407,40.5,40.6,39.7,40.1,1240.7,0.0,1.0
2018-05-21,4.03,4.03,4.03,4.03,200,40.3,40.3,40.3,40.3,20,0.0,1.0
2018-05-22,4.03,4.03,4.03,4.03,85,40.3,40.3,40.3,40.3,8.5,0.0,1.0
2018-05-23,3.88,3.89,3.79,3.79,4607,38.8,38.9,37.9,37.9,460.7,0.0,1.0
2018-05-24,3.883,3.883,3.883,3.883,1,38.83,38.83,38.83,38.83,0.1,0.0,1.0
2018-05-25,4.05,4.07,4.01,4.02,12053,40.5,40.7,40.1,40.2,1205.3,0.0,1.0
2018-05-29,3.99,4.1,3.99,4.09,6258,39.9,41.0,39.9,40.9,625.8,0.0,1.0
2018-05-30,4.1,4.149,4.1,4.1,2863,41.0,41.49,41.0,41.0,286.3,0.0,1.0
2018-05-31,4.14,4.14,4.1,4.1,2410,41.4,41.4,41.0,41.0,241,0.0,1.0
2018-06-01,4.14,4.15,4.02,4.02,1470,41.4,41.5,40.2,40.2,147,0.0,1.0
2018-06-04,4.13,4.15,4.1,4.1,1880,41.3,41.5,41.0,41.0,188,0.0,1.0
2018-06-05,4.12,4.12,4.12,4.12,122,41.2,41.2,41.2,41.2,12.2,0.0,1.0
2018-06-06,4.1,4.14,4.1,4.12,1150,41.0,41.4,41.0,41.2,115,0.0,1.0
2018-06-07,4.14,4.14,4.11,4.13,5896,41.4,41.4,41.1,41.3,589.6,0.0,1.0
2018-06-08,4.1,4.14,4.1,4.1,5137,41.0,41.4,41.0,41.0,513.7,0.0,1.0
2018-06-11,4.14,4.14,4.1,4.1,703,41.4,41.4,41.0,41.0,70.3,0.0,1.0
2018-06-12,4.15,4.15,4.13,4.13,1979,41.5,41.5,41.3,41.3,197.9,0.0,1.0
2018-06-13,4.11,4.14,4.11,4.12,31303,41.1,41.4,41.1,41.2,3130.3,0.0,1.0
2018-06-14,4.1,4.11,4.1,4.11,5834,41.0,41.1,41.0,41.1,583.4,0.0,1.0
2018-06-15,4.15,4.15,4.1,4.1,11121,41.5,41.5,41.0,41.0,1112.1,0.0,1.0
2018-06-18,4.15,4.15,4.13,4.13,425,41.5,41.5,41.3,41.3,42.5,0.0,1.0
2018-06-19,4.13,4.13,4.1,4.1,6910,41.3,41.3,41.0,41.0,691,0.0,1.0
2018-06-20,4.15,4.15,4.11,4.11,1172,41.5,41.5,41.1,41.1,117.2,0.0,1.0
2018-06-21,4.15,4.15,4.15,4.15,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2018-06-22,4.15,4.15,4.15,4.15,72,41.5,41.5,41.5,41.5,7.2,0.0,1.0
2018-06-25,4.15,4.15,4.15,4.15,50,41.5,41.5,41.5,41.5,5,0.0,1.0
2018-06-26,4.1,4.1,4.1,4.1,9598,41.0,41.0,41.0,41.0,959.8,0.0,1.0
2018-06-27,4.06,4.1,4.06,4.09,40928,40.6,41.0,40.6,40.9,4092.8,0.0,1.0
2018-06-28,4.11,4.11,4.06,4.06,262,41.1,41.1,40.6,40.6,26.2,0.0,1.0
2018-06-29,4.15,4.18,4.09,4.09,24433,41.5,41.8,40.9,40.9,2443.3,0.0,1.0
2018-07-02,4.2,4.2,4.02,4.02,4203,42.0,42.0,40.2,40.2,420.3,0.0,1.0
2018-07-03,4.2,4.2,4.2,4.2,14,42.0,42.0,42.0,42.0,1.4,0.0,1.0
2018-07-05,4.2,4.2,4.2,4.2,10,42.0,42.0,42.0,42.0,1,0.0,1.0
2018-07-06,4.2,4.2,4.17,4.18,708,42.0,42.0,41.7,41.8,70.8,0.0,1.0
2018-07-09,4.06,4.15,4.06,4.15,4057,40.6,41.5,40.6,41.5,405.7,0.0,1.0
2018-07-10,4.07,4.07,4.07,4.07,239,40.7,40.7,40.7,40.7,23.9,0.0,1.0
2018-07-11,4.03,4.03,4.0,4.0,506,40.3,40.3,40.0,40.0,50.6,0.0,1.0
2018-07-12,4.03,4.03,4.03,4.03,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2018-07-13,4.11,4.11,4.11,4.11,100,41.1,41.1,41.1,41.1,10,0.0,1.0
2018-07-16,3.77,4.19,3.77,4.19,401,37.7,41.9,37.7,41.9,40.1,0.0,1.0
2018-07-17,3.77,3.77,3.77,3.77,80,37.7,37.7,37.7,37.7,8,0.0,1.0
2018-07-18,4.02,4.02,4.02,4.02,100,40.2,40.2,40.2,40.2,10,0.0,1.0
2018-07-19,4.02,4.02,4.02,4.02,0,40.2,40.2,40.2,40.2,0,0.0,1.0
2018-07-20,4.05,4.05,3.99,3.99,1420,40.5,40.5,39.9,39.9,142,0.0,1.0
2018-07-23,4.05,4.05,4.05,4.05,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2018-07-24,4.05,4.05,4.05,4.05,23,40.5,40.5,40.5,40.5,2.3,0.0,1.0
2018-07-25,4.05,4.05,4.05,4.05,77,40.5,40.5,40.5,40.5,7.7,0.0,1.0
2018-07-26,4.05,4.05,4.05,4.05,60,40.5,40.5,40.5,40.5,6,0.0,1.0
2018-07-27,3.9,4.0,3.9,4.0,334,39.0,40.0,39.0,40.0,33.4,0.0,1.0
2018-07-30,3.88,3.94,3.52,3.52,14627,38.8,39.4,35.2,35.2,1462.7,0.0,1.0
2018-07-31,3.88,3.88,3.88,3.88,57,38.8,38.8,38.8,38.8,5.7,0.0,1.0
2018-08-01,3.86,3.91,3.86,3.91,355,38.6,39.1,38.6,39.1,35.5,0.0,1.0
2018-08-02,3.72,3.72,3.52,3.52,3279,37.2,37.2,35.2,35.2,327.9,0.0,1.0
2018-08-03,3.79,3.82,3.48,3.8,4851,37.9,38.2,34.8,38.0,485.1,0.0,1.0
2018-08-06,3.79,3.79,3.79,3.79,57,37.9,37.9,37.9,37.9,5.7,0.0,1.0
2018-08-07,3.75,3.75,3.75,3.75,2000,37.5,37.5,37.5,37.5,200,0.0,1.0
2018-08-08,3.75,3.75,3.75,3.75,138,37.5,37.5,37.5,37.5,13.8,0.0,1.0
2018-08-09,3.4,3.61,3.4,3.61,811,34.0,36.1,34.0,36.1,81.1,0.0,1.0
2018-08-10,3.75,3.85,3.73,3.85,1150,37.5,38.5,37.3,38.5,115,0.0,1.0
2018-08-13,3.69,3.69,3.59,3.69,9368,36.9,36.9,35.9,36.9,936.8,0.0,1.0
2018-08-14,3.63,3.6363,3.59,3.59,3405,36.3,36.363,35.9,35.9,340.5,0.0,1.0
2018-08-15,3.48,3.7,3.29,3.7,4315,34.8,37.0,32.9,37.0,431.5,0.0,1.0
2018-08-16,3.46,3.52,3.45,3.48,7151,34.6,35.2,34.5,34.8,715.1,0.0,1.0
2018-08-17,3.46,3.5,3.46,3.46,3000,34.6,35.0,34.6,34.6,300,0.0,1.0
2018-08-20,3.45,3.62,3.45,3.62,529,34.5,36.2,34.5,36.2,52.9,0.0,1.0
2018-08-21,3.31,3.46,3.31,3.46,4131,33.1,34.6,33.1,34.6,413.1,0.0,1.0
2018-08-22,3.4,3.4,3.4,3.4,2000,34.0,34.0,34.0,34.0,200,0.0,1.0
2018-08-23,3.4,3.41,3.36,3.36,2241,34.0,34.1,33.6,33.6,224.1,0.0,1.0
2018-08-24,3.41,3.49,3.41,3.48,772,34.1,34.9,34.1,34.8,77.2,0.0,1.0
2018-08-27,3.38,3.38,3.29,3.29,507,33.8,33.8,32.9,32.9,50.7,0.0,1.0
2018-08-28,3.42,3.47,3.37,3.37,1096,34.2,34.7,33.7,33.7,109.6,0.0,1.0
2018-08-29,3.49,3.49,3.49,3.49,333,34.9,34.9,34.9,34.9,33.3,0.0,1.0
2018-08-30,3.4,3.4,3.31,3.32,5547,34.0,34.0,33.1,33.2,554.7,0.0,1.0
2018-08-31,3.48,3.49,3.48,3.49,1857,34.8,34.9,34.8,34.9,185.7,0.0,1.0
2018-09-04,3.48,3.48,3.48,3.48,9,34.8,34.8,34.8,34.8,0.9,0.0,1.0
2018-09-05,2.89,3.48,2.89,3.41,3900,28.9,34.8,28.9,34.1,390,0.0,1.0
2018-09-06,3.18,3.2,2.99,3.02,6017,31.8,32.0,29.9,30.2,601.7,0.0,1.0
2018-09-07,2.99,3.09,2.96,3.04,4385,29.9,30.9,29.6,30.4,438.5,0.0,1.0
2018-09-10,3.0,3.01,3.0,3.0,4117,30.0,30.1,30.0,30.0,411.7,0.0,1.0
2018-09-11,3.11,3.11,3.0,3.0,6791,31.1,31.1,30.0,30.0,679.1,0.0,1.0
2018-09-12,2.97,3.0,2.8,3.0,12621,29.7,30.0,28.0,30.0,1262.1,0.0,1.0
2018-09-13,3.0,3.37,3.0,3.36,16020,30.0,33.7,30.0,33.6,1602,0.0,1.0
2018-09-14,3.02,3.03,3.0,3.01,9879,30.2,30.3,30.0,30.1,987.9,0.0,1.0
2018-09-17,3.5,3.5,3.5,3.5,600,35.0,35.0,35.0,35.0,60,0.0,1.0
2018-09-18,3.5,3.5,3.5,3.5,41,35.0,35.0,35.0,35.0,4.1,0.0,1.0
2018-09-19,3.23,3.23,3.23,3.23,357,32.3,32.3,32.3,32.3,35.7,0.0,1.0
2018-09-20,3.08,3.46,3.08,3.46,391,30.8,34.6,30.8,34.6,39.1,0.0,1.0
2018-09-21,3.06,3.08,3.06,3.08,528,30.6,30.8,30.6,30.8,52.8,0.0,1.0
2018-09-24,3.06,3.06,3.06,3.06,1,30.6,30.6,30.6,30.6,0.1,0.0,1.0
2018-09-25,3.14,3.14,3.14,3.14,1000,31.4,31.4,31.4,31.4,100,0.0,1.0
2018-09-26,3.14,3.14,3.14,3.14,82,31.4,31.4,31.4,31.4,8.2,0.0,1.0
2018-09-27,3.14,3.14,3.14,3.14,0,31.4,31.4,31.4,31.4,0,0.0,1.0
2018-09-28,3.55,3.55,3.38,3.38,7749,35.5,35.5,33.8,33.8,774.9,0.0,1.0
2018-10-01,3.6,3.6,3.51,3.59,8776,36.0,36.0,35.1,35.9,877.6,0.0,1.0
2018-10-02,3.58,3.58,3.51,3.51,947,35.8,35.8,35.1,35.1,94.7,0.0,1.0
2018-10-03,3.51,3.52,3.51,3.51,732,35.1,35.2,35.1,35.1,73.2,0.0,1.0
2018-10-04,3.51,3.53,3.37,3.44,8680,35.1,35.3,33.7,34.4,868,0.0,1.0
2018-10-05,3.53,3.53,3.51,3.51,2136,35.3,35.3,35.1,35.1,213.6,0.0,1.0
2018-10-08,3.53,3.53,3.53,3.53,10,35.3,35.3,35.3,35.3,1,0.0,1.0
2018-10-09,3.53,3.53,3.53,3.53,43,35.3,35.3,35.3,35.3,4.3,0.0,1.0
2018-10-10,3.53,3.53,3.53,3.53,18,35.3,35.3,35.3,35.3,1.8,0.0,1.0
2018-10-11,3.33,3.46,3.33,3.46,1417,33.3,34.6,33.3,34.6,141.7,0.0,1.0
2018-10-12,3.35,3.35,3.33,3.33,600,33.5,33.5,33.3,33.3,60,0.0,1.0
2018-10-15,3.25,3.25,3.02,3.24,1100,32.5,32.5,30.2,32.4,110,0.0,1.0
2018-10-16,3.25,3.25,3.25,3.25,21,32.5,32.5,32.5,32.5,2.1,0.0,1.0
2018-10-17,3.25,3.25,3.25,3.25,202,32.5,32.5,32.5,32.5,20.2,0.0,1.0
2018-10-18,2.59,3.22,2.54,3.22,24629,25.9,32.2,25.4,32.2,2462.9,0.0,1.0
2018-10-19,2.87,2.89,2.72,2.72,2984,28.7,28.9,27.2,27.2,298.4,0.0,1.0
2018-10-22,3.27,3.27,2.85,2.85,4767,32.7,32.7,28.5,28.5,476.7,0.0,1.0
2018-10-23,3.35,3.42,3.33,3.35,6758,33.5,34.2,33.3,33.5,675.8,0.0,1.0
2018-10-24,3.5,3.52,3.47,3.47,8366,35.0,35.2,34.7,34.7,836.6,0.0,1.0
2018-10-25,3.65,3.65,3.43,3.43,1975,36.5,36.5,34.3,34.3,197.5,0.0,1.0
2018-10-26,3.67,3.67,3.65,3.65,2132,36.7,36.7,36.5,36.5,213.2,0.0,1.0
2018-10-29,3.7,3.7,3.67,3.68,1572,37.0,37.0,36.7,36.8,157.2,0.0,1.0
2018-10-30,3.68,3.76,3.68,3.7,6234,36.8,37.6,36.8,37.0,623.4,0.0,1.0
2018-10-31,3.72,3.72,3.48,3.69,7463,37.2,37.2,34.8,36.9,746.3,0.0,1.0
2018-11-01,3.7,3.7,3.65,3.7,3803,37.0,37.0,36.5,37.0,380.3,0.0,1.0
2018-11-02,3.7,3.7,3.63,3.63,1748,37.0,37.0,36.3,36.3,174.8,0.0,1.0
2018-11-05,3.7,3.78,3.63,3.63,2712,37.0,37.8,36.3,36.3,271.2,0.0,1.0
2018-11-06,3.69,3.7,3.61,3.61,2100,36.9,37.0,36.1,36.1,210,0.0,1.0
2018-11-07,3.68,3.72,3.64,3.72,5573,36.8,37.2,36.4,37.2,557.3,0.0,1.0
2018-11-08,3.68,3.68,3.68,3.68,0,36.8,36.8,36.8,36.8,0,0.0,1.0
2018-11-09,3.74,3.74,3.39,3.61,4106,37.4,37.4,33.9,36.1,410.6,0.0,1.0
2018-11-12,3.7,3.77,3.65,3.65,2450,37.0,37.7,36.5,36.5,245,0.0,1.0
2018-11-13,3.7,3.7,3.7,3.7,1273,37.0,37.0,37.0,37.0,127.3,0.0,1.0
2018-11-14,3.69,3.78,3.68,3.69,4550,36.9,37.8,36.8,36.9,455,0.0,1.0
2018-11-15,3.68,3.71,3.68,3.7,8468,36.8,37.1,36.8,37.0,846.8,0.0,1.0
2018-11-16,3.7,3.71,3.7,3.71,11171,37.0,37.1,37.0,37.1,1117.1,0.0,1.0
2018-11-19,3.72,3.72,3.7,3.7,470,37.2,37.2,37.0,37.0,47,0.0,1.0
2018-11-20,3.74,3.74,3.7,3.7,886,37.4,37.4,37.0,37.0,88.6,0.0,1.0
2018-11-21,3.7,3.78,3.7,3.77,5986,37.0,37.8,37.0,37.7,598.6,0.0,1.0
2018-11-23,3.8,3.8,3.7,3.7,686,38.0,38.0,37.0,37.0,68.6,0.0,1.0
2018-11-26,3.7,3.84,3.7,3.84,2052,37.0,38.4,37.0,38.4,205.2,0.0,1.0
2018-11-27,3.74,3.74,3.7,3.7,1800,37.4,37.4,37.0,37.0,180,0.0,1.0
2018-11-28,3.7,3.81,3.7,3.81,2310,37.0,38.1,37.0,38.1,231,0.0,1.0
2018-11-29,3.62,3.71,3.62,3.7,10564,36.2,37.1,36.2,37.0,1056.4,0.0,1.0
2018-11-30,3.72,3.75,3.72,3.75,500,37.2,37.5,37.2,37.5,50,0.0,1.0
2018-12-03,3.75,3.75,3.72,3.72,1471,37.5,37.5,37.2,37.2,147.1,0.0,1.0
2018-12-04,3.8,3.8,3.71,3.8,1453,38.0,38.0,37.1,38.0,145.3,0.0,1.0
2018-12-06,3.7,3.75,3.7,3.7,820,37.0,37.5,37.0,37.0,82,0.0,1.0
2018-12-07,3.82,3.82,3.77,3.77,257,38.2,38.2,37.7,37.7,25.7,0.0,1.0
2018-12-10,3.73,3.8,3.73,3.75,2161,37.3,38.0,37.3,37.5,216.1,0.0,1.0
2018-12-11,3.8,3.8,3.7,3.7,486,38.0,38.0,37.0,37.0,48.6,0.0,1.0
2018-12-12,3.8,3.8,3.71,3.71,229,38.0,38.0,37.1,37.1,22.9,0.0,1.0
2018-12-13,3.8,3.8,3.73,3.73,560,38.0,38.0,37.3,37.3,56,0.0,1.0
2018-12-14,3.79,3.79,3.79,3.79,109,37.9,37.9,37.9,37.9,10.9,0.0,1.0
2018-12-17,3.4249,3.7143,3.4249,3.7,10729,34.249,37.143,34.249,37.0,1072.9,0.0,1.0
2018-12-18,3.4,3.4102,3.39,3.39,2103,34.0,34.102,33.9,33.9,210.3,0.0,1.0
2018-12-19,3.2,3.4,3.2,3.3635,7165,32.0,34.0,32.0,33.635,716.5,0.0,1.0
2018-12-20,3.2,3.2,3.2,3.2,184,32.0,32.0,32.0,32.0,18.4,0.0,1.0
2018-12-21,2.88,3.33,2.88,3.33,6400,28.8,33.3,28.8,33.3,640,0.0,1.0
2018-12-24,2.95,3.2,2.88,3.14,20799,29.5,32.0,28.8,31.4,2079.9,0.0,1.0
2018-12-26,3.25,3.25,3.09,3.16,20509,32.5,32.5,30.9,31.6,2050.9,0.0,1.0
2018-12-27,3.66,3.66,3.39,3.39,16481,36.6,36.6,33.9,33.9,1648.1,0.0,1.0
2018-12-28,3.5691,3.66,3.51,3.66,10712,35.691,36.6,35.1,36.6,1071.2,0.0,1.0
2018-12-31,3.5601,3.5822,3.55,3.55,4469,35.601,35.822,35.5,35.5,446.9,0.0,1.0
2019-01-02,3.56,3.6,3.47,3.59,17023,35.6,36.0,34.7,35.9,1702.3,0.0,1.0
2019-01-03,3.38,3.58,3.38,3.56,18346,33.8,35.8,33.8,35.6,1834.6,0.0,1.0
2019-01-04,3.4,3.4,3.4,3.4,101,34.0,34.0,34.0,34.0,10.1,0.0,1.0
2019-01-07,3.47,3.47,3.38,3.38,2754,34.7,34.7,33.8,33.8,275.4,0.0,1.0
2019-01-08,3.45,3.45,3.35,3.35,1515,34.5,34.5,33.5,33.5,151.5,0.0,1.0
2019-01-09,3.5,3.5,3.5,3.5,220,35.0,35.0,35.0,35.0,22,0.0,1.0
2019-01-10,3.41,3.5,3.41,3.5,5806,34.1,35.0,34.1,35.0,580.6,0.0,1.0
2019-01-11,3.37,3.39,3.37,3.39,590,33.7,33.9,33.7,33.9,59,0.0,1.0
2019-01-14,3.14,3.31,3.14,3.31,1860,31.4,33.1,31.4,33.1,186,0.0,1.0
2019-01-15,3.22,3.22,3.09,3.12,2579,32.2,32.2,30.9,31.2,257.9,0.0,1.0
2019-01-16,3.04,3.16,3.04,3.13,1280,30.4,31.6,30.4,31.3,128,0.0,1.0
2019-01-17,3.0,3.03,3.0,3.03,296,30.0,30.3,30.0,30.3,29.6,0.0,1.0
2019-01-18,3.18,3.18,2.92,3.0,5528,31.8,31.8,29.2,30.0,552.8,0.0,1.0
2019-01-22,3.37,3.4206,3.11,3.11,9622,33.7,34.206,31.1,31.1,962.2,0.0,1.0
2019-01-23,3.5,3.6,3.37,3.37,14926,35.0,36.0,33.7,33.7,1492.6,0.0,1.0
2019-01-24,3.5,3.56,3.3,3.49,22567,35.0,35.6,33.0,34.9,2256.7,0.0,1.0
2019-01-25,3.35,3.51,3.35,3.5,15970,33.5,35.1,33.5,35.0,1597,0.0,1.0
2019-01-28,3.51,3.51,3.34,3.34,7662,35.1,35.1,33.4,33.4,766.2,0.0,1.0
2019-01-29,3.42,3.43,3.41,3.41,1349,34.2,34.3,34.1,34.1,134.9,0.0,1.0
2019-01-30,3.05,3.41,3.05,3.41,12712,30.5,34.1,30.5,34.1,1271.2,0.0,1.0
2019-01-31,3.01,3.05,3.01,3.05,419,30.1,30.5,30.1,30.5,41.9,0.0,1.0
2019-02-01,3.01,3.01,3.01,3.01,1156,30.1,30.1,30.1,30.1,115.6,0.0,1.0
2019-02-04,3.09,3.09,3.08,3.08,3072,30.9,30.9,30.8,30.8,307.2,0.0,1.0
2019-02-05,3.09,3.09,3.09,3.09,0,30.9,30.9,30.9,30.9,0,0.0,1.0
2019-02-06,3.09,3.09,3.09,3.09,0,30.9,30.9,30.9,30.9,0,0.0,1.0
2019-02-07,3.0873,3.0873,3.0873,3.0873,50,30.873,30.873,30.873,30.873,5,0.0,1.0
2019-02-08,3.09,3.09,3.09,3.09,1,30.9,30.9,30.9,30.9,0.1,0.0,1.0
2019-02-11,2.98,3.13,2.98,3.01,3079,29.8,31.3,29.8,30.1,307.9,0.0,1.0
2019-02-12,3.04,3.04,2.95,2.98,4219,30.4,30.4,29.5,29.8,421.9,0.0,1.0
2019-02-13,3.04,3.04,3.02,3.02,2233,30.4,30.4,30.2,30.2,223.3,0.0,1.0
2019-02-14,3.02,3.02,3.0,3.0,2491,30.2,30.2,30.0,30.0,249.1,0.0,1.0
2019-02-15,3.02,3.02,3.02,3.02,1,30.2,30.2,30.2,30.2,0.1,0.0,1.0
2019-02-19,3.01,3.014,2.98,2.98,794,30.1,30.14,29.8,29.8,79.4,0.0,1.0
2019-02-20,3.01,3.01,3.01,3.01,2,30.1,30.1,30.1,30.1,0.2,0.0,1.0
2019-02-21,3.01,3.01,3.01,3.01,58,30.1,30.1,30.1,30.1,5.8,0.0,1.0
2019-02-22,3.0,3.0,3.0,3.0,116,30.0,30.0,30.0,30.0,11.6,0.0,1.0
2019-02-25,3.01,3.34,3.001,3.001,13105,30.1,33.4,30.01,30.01,1310.5,0.0,1.0
2019-02-26,3.01,3.01,3.0,3.01,3815,30.1,30.1,30.0,30.1,381.5,0.0,1.0
2019-02-27,3.01,3.01,3.01,3.01,153,30.1,30.1,30.1,30.1,15.3,0.0,1.0
2019-02-28,3.1,3.1,3.09,3.09,618,31.0,31.0,30.9,30.9,61.8,0.0,1.0
2019-03-01,3.29,3.29,3.12,3.12,1105,32.9,32.9,31.2,31.2,110.5,0.0,1.0
2019-03-04,3.32,3.33,3.1,3.1,3710,33.2,33.3,31.0,31.0,371,0.0,1.0
2019-03-05,3.31,3.34,3.31,3.33,1514,33.1,33.4,33.1,33.3,151.4,0.0,1.0
2019-03-06,3.26,3.26,3.25,3.26,668,32.6,32.6,32.5,32.6,66.8,0.0,1.0
2019-03-07,3.24,3.26,3.24,3.26,1348,32.4,32.6,32.4,32.6,134.8,0.0,1.0
2019-03-08,3.24,3.24,3.24,3.24,30,32.4,32.4,32.4,32.4,3,0.0,1.0
2019-03-11,3.18,3.18,3.18,3.18,302,31.8,31.8,31.8,31.8,30.2,0.0,1.0
2019-03-12,3.18,3.18,3.18,3.18,219,31.8,31.8,31.8,31.8,21.9,0.0,1.0
2019-03-13,3.16,3.18,3.16,3.18,1399,31.6,31.8,31.6,31.8,139.9,0.0,1.0
2019-03-14,3.16,3.16,3.16,3.16,0,31.6,31.6,31.6,31.6,0,0.0,1.0
2019-03-15,3.0227,3.132,3.0175,3.12,1592,30.227,31.32,30.175,31.2,159.2,0.0,1.0
2019-03-18,3.02,3.02,3.02,3.02,0,30.2,30.2,30.2,30.2,0,0.0,1.0
2019-03-19,3.01,3.01,3.01,3.01,530,30.1,30.1,30.1,30.1,53,0.0,1.0
2019-03-20,2.99,3.01,2.98,3.0,13200,29.9,30.1,29.8,30.0,1320,0.0,1.0
2019-03-21,2.99,2.99,2.99,2.99,1,29.9,29.9,29.9,29.9,0.1,0.0,1.0
2019-03-22,2.97,2.97,2.97,2.97,800,29.7,29.7,29.7,29.7,80,0.0,1.0
2019-03-25,2.95,2.96,2.95,2.96,469,29.5,29.6,29.5,29.6,46.9,0.0,1.0
2019-03-26,2.95,2.95,2.95,2.95,1,29.5,29.5,29.5,29.5,0.1,0.0,1.0
2019-03-27,2.92,2.92,2.92,2.92,201,29.2,29.2,29.2,29.2,20.1,0.0,1.0
2019-03-28,3.11,3.21,2.88,2.88,41398,31.1,32.1,28.8,28.8,4139.8,0.0,1.0
2019-03-29,2.8,2.95,2.8,2.91,2210,28.0,29.5,28.0,29.1,221,0.0,1.0
2019-04-01,2.86,2.91,2.85,2.85,3118,28.6,29.1,28.5,28.5,311.8,0.0,1.0
2019-04-02,2.91,2.91,2.8,2.8,4601,29.1,29.1,28.0,28.0,460.1,0.0,1.0
2019-04-03,2.66,2.9,2.63,2.84,2259,26.6,29.0,26.3,28.4,225.9,0.0,1.0
2019-04-04,2.8,2.8,2.8,2.8,436,28.0,28.0,28.0,28.0,43.6,0.0,1.0
2019-04-05,2.84,2.84,2.75,2.75,1738,28.4,28.4,27.5,27.5,173.8,0.0,1.0
2019-04-08,2.88,2.89,2.72,2.72,3238,28.8,28.9,27.2,27.2,323.8,0.0,1.0
2019-04-09,2.75,2.84,2.73,2.76,5301,27.5,28.4,27.3,27.6,530.1,0.0,1.0
2019-04-10,2.79,2.79,2.61,2.72,13007,27.9,27.9,26.1,27.2,1300.7,0.0,1.0
2019-04-11,2.62,2.73,2.62,2.73,10532,26.2,27.3,26.2,27.3,1053.2,0.0,1.0
2019-04-12,2.57,2.66,2.55,2.55,8100,25.7,26.6,25.5,25.5,810,0.0,1.0
2019-04-15,2.6,2.65,2.51,2.51,12179,26.0,26.5,25.1,25.1,1217.9,0.0,1.0
2019-04-16,2.63,2.64,2.49,2.49,9482,26.3,26.4,24.9,24.9,948.2,0.0,1.0
2019-04-17,2.35,2.57,2.35,2.57,9382,23.5,25.7,23.5,25.7,938.2,0.0,1.0
2019-04-18,2.7,2.7,2.39,2.39,4349,27.0,27.0,23.9,23.9,434.9,0.0,1.0
2019-04-22,2.51,2.6,2.5,2.53,9456,25.1,26.0,25.0,25.3,945.6,0.0,1.0
2019-04-23,2.5,2.68,2.47,2.47,7957,25.0,26.8,24.7,24.7,795.7,0.0,1.0
2019-04-24,2.3,2.56,2.3,2.44,21062,23.0,25.6,23.0,24.4,2106.2,0.0,1.0
2019-04-25,2.49,2.49,2.3,2.3,7882,24.9,24.9,23.0,23.0,788.2,0.0,1.0
2019-04-26,2.4,2.5,2.36,2.39,9929,24.0,25.0,23.6,23.9,992.9,0.0,1.0
2019-04-29,2.41,2.55,2.3,2.3,10471,24.1,25.5,23.0,23.0,1047.1,0.0,1.0
2019-04-30,2.34,2.48,2.34,2.36,8480,23.4,24.8,23.4,23.6,848,0.0,1.0
2019-05-01,2.53,2.53,2.42,2.42,1181,25.3,25.3,24.2,24.2,118.1,0.0,1.0
2019-05-02,2.48,2.59,2.45,2.45,7155,24.8,25.9,24.5,24.5,715.5,0.0,1.0
2019-05-03,2.5,2.5,2.4,2.44,8459,25.0,25.0,24.0,24.4,845.9,0.0,1.0
2019-05-06,2.49,2.49,2.39,2.39,7040,24.9,24.9,23.9,23.9,704,0.0,1.0
2019-05-07,2.55,2.67,2.41,2.41,11497,25.5,26.7,24.1,24.1,1149.7,0.0,1.0
2019-05-08,2.48,2.51,2.4,2.44,24032,24.8,25.1,24.0,24.4,2403.2,0.0,1.0
2019-05-09,2.6,2.65,2.43,2.43,11045,26.0,26.5,24.3,24.3,1104.5,0.0,1.0
2019-05-10,2.74,2.74,2.64,2.65,800,27.4,27.4,26.4,26.5,80,0.0,1.0
2019-05-13,2.79,2.79,2.59,2.59,2020,27.9,27.9,25.9,25.9,202,0.0,1.0
2019-05-14,2.61,2.8,2.61,2.68,3910,26.1,28.0,26.1,26.8,391,0.0,1.0
2019-05-15,2.52,2.62,2.46,2.46,9244,25.2,26.2,24.6,24.6,924.4,0.0,1.0
2019-05-16,2.51,2.54,2.51,2.51,6540,25.1,25.4,25.1,25.1,654,0.0,1.0
2019-05-17,2.41,2.52,2.41,2.45,6455,24.1,25.2,24.1,24.5,645.5,0.0,1.0
2019-05-20,2.41,2.53,2.41,2.41,10005,24.1,25.3,24.1,24.1,1000.5,0.0,1.0
2019-05-21,2.42,2.51,2.38,2.38,8979,24.2,25.1,23.8,23.8,897.9,0.0,1.0
2019-05-22,2.54,2.54,2.4,2.41,8014,25.4,25.4,24.0,24.1,801.4,0.0,1.0
2019-05-23,2.5,2.5,2.47,2.47,3724,25.0,25.0,24.7,24.7,372.4,0.0,1.0
2019-05-24,2.5,2.5,2.5,2.5,5,25.0,25.0,25.0,25.0,0.5,0.0,1.0
2019-05-28,2.5,2.57,2.46,2.46,6393,25.0,25.7,24.6,24.6,639.3,0.0,1.0
2019-05-29,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2019-05-30,2.44,2.56,2.43,2.43,11486,24.4,25.6,24.3,24.3,1148.6,0.0,1.0
2019-05-31,2.54,2.54,2.36,2.36,9162,25.4,25.4,23.6,23.6,916.2,0.0,1.0
2019-06-03,2.58,2.58,2.45,2.45,11510,25.8,25.8,24.5,24.5,1151,0.0,1.0
2019-06-04,2.51,2.64,2.51,2.51,9468,25.1,26.4,25.1,25.1,946.8,0.0,1.0
2019-06-05,2.53,2.57,2.5,2.5,10353,25.3,25.7,25.0,25.0,1035.3,0.0,1.0
2019-06-06,2.46,2.55,2.46,2.51,9588,24.6,25.5,24.6,25.1,958.8,0.0,1.0
2019-06-07,2.5008,2.53,2.46,2.46,2185,25.008,25.3,24.6,24.6,218.5,0.0,1.0
2019-06-10,2.11,2.47,2.1,2.46,20987,21.1,24.7,21.0,24.6,2098.7,0.0,1.0
2019-06-11,2.15,2.34,1.93,1.97,16248,21.5,23.4,19.3,19.7,1624.8,0.0,1.0
2019-06-12,2.16,2.37,2.09,2.09,23101,21.6,23.7,20.9,20.9,2310.1,0.0,1.0
2019-06-13,2.13,2.25,2.13,2.14,12132,21.3,22.5,21.3,21.4,1213.2,0.0,1.0
2019-06-14,2.01,2.17,2.0,2.06,21094,20.1,21.7,20.0,20.6,2109.4,0.0,1.0
2019-06-17,2.11,2.28,1.86,1.87,55739,21.1,22.8,18.6,18.7,5573.9,0.0,1.0
2019-06-18,1.85,2.16,1.85,2.04,23084,18.5,21.6,18.5,20.4,2308.4,0.0,1.0
2019-06-19,1.9,2.05,1.86,1.86,25064,19.0,20.5,18.6,18.6,2506.4,0.0,1.0
2019-06-20,1.9,2.05,1.88,1.91,35759,19.0,20.5,18.8,19.1,3575.9,0.0,1.0
2019-06-21,2.01,2.01,1.91,1.91,18737,20.1,20.1,19.1,19.1,1873.7,0.0,1.0
2019-06-24,2.06,2.1,2.0,2.0,6762,20.6,21.0,20.0,20.0,676.2,0.0,1.0
2019-06-25,2.25,2.28,2.07,2.07,20041,22.5,22.8,20.7,20.7,2004.1,0.0,1.0
2019-06-26,2.25,2.25,2.23,2.25,12627,22.5,22.5,22.3,22.5,1262.7,0.0,1.0
2019-06-27,2.25,2.25,2.23,2.23,7799,22.5,22.5,22.3,22.3,779.9,0.0,1.0
2019-06-28,2.24,2.25,2.18,2.23,9405,22.4,22.5,21.8,22.3,940.5,0.0,1.0
2019-07-01,2.25,2.3,2.24,2.27,21193,22.5,23.0,22.4,22.7,2119.3,0.0,1.0
2019-07-02,2.29,2.44,2.24,2.29,38786,22.9,24.4,22.4,22.9,3878.6,0.0,1.0
2019-07-03,2.4,2.6,2.21,2.25,84076,24.0,26.0,22.1,22.5,8407.6,0.0,1.0
2019-07-05,2.4,2.43,2.4,2.4,42868,24.0,24.3,24.0,24.0,4286.8,0.0,1.0
2019-07-08,2.44,2.44,2.3,2.37,44890,24.4,24.4,23.0,23.7,4489,0.0,1.0
2019-07-09,2.62,2.69,2.46,2.46,15301,26.2,26.9,24.6,24.6,1530.1,0.0,1.0
2019-07-10,2.62,2.62,2.6,2.61,6450,26.2,26.2,26.0,26.1,645,0.0,1.0
2019-07-11,2.61,2.69,2.53,2.58,57193,26.1,26.9,25.3,25.8,5719.3,0.0,1.0
2019-07-12,2.82,2.82,2.57,2.67,4604,28.2,28.2,25.7,26.7,460.4,0.0,1.0
2019-07-15,2.74,2.82,2.71,2.82,8596,27.4,28.2,27.1,28.2,859.6,0.0,1.0
2019-07-16,2.75,2.8,2.68,2.78,5220,27.5,28.0,26.8,27.8,522,0.0,1.0
2019-07-17,2.75,2.75,2.68,2.69,11312,27.5,27.5,26.8,26.9,1131.2,0.0,1.0
2019-07-18,2.7,2.75,2.28,2.67,20895,27.0,27.5,22.8,26.7,2089.5,0.0,1.0
2019-07-19,2.71,2.71,2.28,2.43,6985,27.1,27.1,22.8,24.3,698.5,0.0,1.0
2019-07-22,2.64,2.75,2.64,2.69,6905,26.4,27.5,26.4,26.9,690.5,0.0,1.0
2019-07-23,2.69,2.7,2.51,2.65,52165,26.9,27.0,25.1,26.5,5216.5,0.0,1.0
2019-07-24,2.69,2.7,2.68,2.7,5258,26.9,27.0,26.8,27.0,525.8,0.0,1.0
2019-07-25,2.63,2.71,2.63,2.68,6315,26.3,27.1,26.3,26.8,631.5,0.0,1.0
2019-07-26,2.7,2.7,2.62,2.62,6062,27.0,27.0,26.2,26.2,606.2,0.0,1.0
2019-07-29,2.68,2.68,2.68,2.68,101,26.8,26.8,26.8,26.8,10.1,0.0,1.0
2019-07-30,2.68,2.68,2.6,2.6,400,26.8,26.8,26.0,26.0,40,0.0,1.0
2019-07-31,2.68,2.68,2.67,2.67,302,26.8,26.8,26.7,26.7,30.2,0.0,1.0
2019-08-01,2.68,2.68,2.68,2.68,2,26.8,26.8,26.8,26.8,0.2,0.0,1.0
2019-08-02,2.68,2.68,2.67,2.67,100,26.8,26.8,26.7,26.7,10,0.0,1.0
2019-08-05,2.68,2.68,2.67,2.67,100,26.8,26.8,26.7,26.7,10,0.0,1.0
2019-08-06,2.68,2.68,2.67,2.67,25,26.8,26.8,26.7,26.7,2.5,0.0,1.0
2019-08-07,2.68,2.8,2.4,2.4,18491,26.8,28.0,24.0,24.0,1849.1,0.0,1.0
2019-08-08,2.68,2.8,2.4,2.4,18500,26.8,28.0,24.0,24.0,1850,0.0,1.0
2019-08-09,2.79,2.79,2.57,2.57,1012,27.9,27.9,25.7,25.7,101.2,0.0,1.0
2019-08-12,2.69,2.85,2.28,2.28,3408,26.9,28.5,22.8,22.8,340.8,0.0,1.0
2019-08-13,2.68,2.78,2.24,2.78,2825,26.8,27.8,22.4,27.8,282.5,0.0,1.0
2019-08-14,2.57,2.6,2.35,2.43,4737,25.7,26.0,23.5,24.3,473.7,0.0,1.0
2019-08-15,2.67,2.67,2.37,2.37,6888,26.7,26.7,23.7,23.7,688.8,0.0,1.0
2019-08-16,2.55,2.55,2.48,2.48,583,25.5,25.5,24.8,24.8,58.3,0.0,1.0
2019-08-19,2.42,2.67,2.28,2.43,12049,24.2,26.7,22.8,24.3,1204.9,0.0,1.0
2019-08-20,2.42,2.42,2.42,2.42,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2019-08-21,2.44,2.44,2.4,2.4,200,24.4,24.4,24.0,24.0,20,0.0,1.0
2019-08-22,2.45,2.45,2.42,2.44,13100,24.5,24.5,24.2,24.4,1310,0.0,1.0
2019-08-23,2.45,2.45,2.4,2.43,30520,24.5,24.5,24.0,24.3,3052,0.0,1.0
2019-08-26,2.5,2.51,2.37,2.37,5305,25.0,25.1,23.7,23.7,530.5,0.0,1.0
2019-08-27,2.54,2.54,2.54,2.54,681,25.4,25.4,25.4,25.4,68.1,0.0,1.0
2019-08-28,2.52,2.52,2.4,2.47,2795,25.2,25.2,24.0,24.7,279.5,0.0,1.0
2019-08-29,2.45,2.45,2.45,2.45,103,24.5,24.5,24.5,24.5,10.3,0.0,1.0
2019-08-30,2.55,2.55,2.36,2.36,5502,25.5,25.5,23.6,23.6,550.2,0.0,1.0
2019-09-03,2.39,2.45,2.39,2.4,5500,23.9,24.5,23.9,24.0,550,0.0,1.0
2019-09-04,2.37,2.37,2.37,2.37,401,23.7,23.7,23.7,23.7,40.1,0.0,1.0
2019-09-05,2.35,2.35,2.34,2.34,4190,23.5,23.5,23.4,23.4,419,0.0,1.0
2019-09-06,2.43,2.43,2.43,2.43,100,24.3,24.3,24.3,24.3,10,0.0,1.0
2019-09-09,2.4259,2.4259,2.4259,2.4259,204,24.259,24.259,24.259,24.259,20.4,0.0,1.0
2019-09-10,2.36,2.36,2.36,2.36,3592,23.6,23.6,23.6,23.6,359.2,0.0,1.0
2019-09-11,2.36,2.36,2.36,2.36,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2019-09-12,2.36,2.36,2.36,2.36,1,23.6,23.6,23.6,23.6,0.1,0.0,1.0
2019-09-13,2.33,2.33,2.28,2.28,200,23.3,23.3,22.8,22.8,20,0.0,1.0
2019-09-16,2.3,2.3,2.3,2.3,121,23.0,23.0,23.0,23.0,12.1,0.0,1.0
2019-09-17,2.41,2.41,2.34,2.34,6607,24.1,24.1,23.4,23.4,660.7,0.0,1.0
2019-09-18,2.49,2.49,2.37,2.37,4702,24.9,24.9,23.7,23.7,470.2,0.0,1.0
2019-09-19,2.49,2.49,2.49,2.49,10,24.9,24.9,24.9,24.9,1,0.0,1.0
2019-09-20,2.49,2.49,2.49,2.49,62,24.9,24.9,24.9,24.9,6.2,0.0,1.0
2019-09-23,2.37,2.37,2.37,2.37,1004,23.7,23.7,23.7,23.7,100.4,0.0,1.0
2019-09-24,2.41,2.47,2.41,2.47,400,24.1,24.7,24.1,24.7,40,0.0,1.0
2019-09-25,2.41,2.41,2.41,2.41,1,24.1,24.1,24.1,24.1,0.1,0.0,1.0
2019-09-26,2.41,2.41,2.41,2.41,28,24.1,24.1,24.1,24.1,2.8,0.0,1.0
2019-09-27,2.41,2.41,2.41,2.41,8,24.1,24.1,24.1,24.1,0.8,0.0,1.0
2019-09-30,2.41,2.41,2.41,2.41,30,24.1,24.1,24.1,24.1,3,0.0,1.0
2019-10-01,2.39,2.39,2.3,2.3,202,23.9,23.9,23.0,23.0,20.2,0.0,1.0
2019-10-02,2.39,2.39,2.39,2.39,16,23.9,23.9,23.9,23.9,1.6,0.0,1.0
2019-10-03,2.25,2.29,2.25,2.26,803,22.5,22.9,22.5,22.6,80.3,0.0,1.0
2019-10-04,2.38,2.38,2.36,2.36,1000,23.8,23.8,23.6,23.6,100,0.0,1.0
2019-10-07,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2019-10-08,2.38,2.38,2.38,2.38,20,23.8,23.8,23.8,23.8,2,0.0,1.0
2019-10-09,2.35,2.35,2.35,2.35,103,23.5,23.5,23.5,23.5,10.3,0.0,1.0
2019-10-10,2.3,2.35,2.24,2.35,795,23.0,23.5,22.4,23.5,79.5,0.0,1.0
2019-10-11,2.3,2.3,2.3,2.3,1402,23.0,23.0,23.0,23.0,140.2,0.0,1.0
2019-10-14,2.3,2.3,2.3,2.3,16,23.0,23.0,23.0,23.0,1.6,0.0,1.0
2019-10-15,2.3,2.3,2.22,2.3,12202,23.0,23.0,22.2,23.0,1220.2,0.0,1.0
2019-10-16,2.38,2.38,2.22,2.29,6140,23.8,23.8,22.2,22.9,614,0.0,1.0
2019-10-17,2.36,2.38,2.29,2.3,2802,23.6,23.8,22.9,23.0,280.2,0.0,1.0
2019-10-18,2.36,2.38,2.34,2.34,429,23.6,23.8,23.4,23.4,42.9,0.0,1.0
2019-10-21,2.36,2.36,2.36,2.36,122,23.6,23.6,23.6,23.6,12.2,0.0,1.0
2019-10-22,2.28,2.3,2.28,2.3,354,22.8,23.0,22.8,23.0,35.4,0.0,1.0
2019-10-23,2.38,2.38,2.37,2.37,1004,23.8,23.8,23.7,23.7,100.4,0.0,1.0
2019-10-24,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2019-10-25,2.45,2.48,2.34,2.38,2507,24.5,24.8,23.4,23.8,250.7,0.0,1.0
2019-10-28,2.48,2.54,2.38,2.47,5708,24.8,25.4,23.8,24.7,570.8,0.0,1.0
2019-10-29,2.55,2.55,2.5,2.5,940,25.5,25.5,25.0,25.0,94,0.0,1.0
2019-10-30,2.55,2.55,2.4997,2.4997,1045,25.5,25.5,24.997,24.997,104.5,0.0,1.0
2019-10-31,2.68,2.68,2.52,2.54,1908,26.8,26.8,25.2,25.4,190.8,0.0,1.0
2019-11-01,2.72,2.72,2.6,2.6,1833,27.2,27.2,26.0,26.0,183.3,0.0,1.0
2019-11-04,2.83,2.83,2.73,2.74,3764,28.3,28.3,27.3,27.4,376.4,0.0,1.0
2019-11-05,2.76,2.86,2.52,2.81,13382,27.6,28.6,25.2,28.1,1338.2,0.0,1.0
2019-11-06,2.87,2.87,2.65,2.77,5226,28.7,28.7,26.5,27.7,522.6,0.0,1.0
2019-11-07,2.84,2.86,2.53,2.86,8917,28.4,28.6,25.3,28.6,891.7,0.0,1.0
2019-11-08,2.61,2.71,2.61,2.7,1406,26.1,27.1,26.1,27.0,140.6,0.0,1.0
2019-11-11,2.74,2.74,2.6,2.6,3208,27.4,27.4,26.0,26.0,320.8,0.0,1.0
2019-11-12,2.82,2.92,2.82,2.82,1500,28.2,29.2,28.2,28.2,150,0.0,1.0
2019-11-13,2.72,2.72,2.55,2.62,1256,27.2,27.2,25.5,26.2,125.6,0.0,1.0
2019-11-14,2.74,2.74,2.7,2.74,1502,27.4,27.4,27.0,27.4,150.2,0.0,1.0
2019-11-15,2.79,2.79,2.71,2.79,1815,27.9,27.9,27.1,27.9,181.5,0.0,1.0
2019-11-18,2.73,2.73,2.29,2.29,787,27.3,27.3,22.9,22.9,78.7,0.0,1.0
2019-11-19,2.7,2.8,2.7,2.79,1103,27.0,28.0,27.0,27.9,110.3,0.0,1.0
2019-11-20,2.78,2.78,2.78,2.78,580,27.8,27.8,27.8,27.8,58,0.0,1.0
2019-11-21,2.78,2.8,2.77,2.8,2153,27.8,28.0,27.7,28.0,215.3,0.0,1.0
2019-11-22,2.75,2.75,2.75,2.75,590,27.5,27.5,27.5,27.5,59,0.0,1.0
2019-11-25,2.75,2.75,2.75,2.75,118,27.5,27.5,27.5,27.5,11.8,0.0,1.0
2019-11-26,2.7,2.7,2.7,2.7,122,27.0,27.0,27.0,27.0,12.2,0.0,1.0
2019-11-27,2.52,2.67,2.46,2.67,2750,25.2,26.7,24.6,26.7,275,0.0,1.0
2019-11-29,2.67,2.67,2.67,2.67,100,26.7,26.7,26.7,26.7,10,0.0,1.0
2019-12-02,2.69,2.71,2.6,2.65,1675,26.9,27.1,26.0,26.5,167.5,0.0,1.0
2019-12-03,2.7,2.73,2.69,2.69,419,27.0,27.3,26.9,26.9,41.9,0.0,1.0
2019-12-04,2.7064,2.7064,2.6898,2.698,2182,27.064,27.064,26.898,26.98,218.2,0.0,1.0
2019-12-05,2.73,2.73,2.73,2.73,108,27.3,27.3,27.3,27.3,10.8,0.0,1.0
2019-12-06,2.7,2.73,2.65,2.73,1300,27.0,27.3,26.5,27.3,130,0.0,1.0
2019-12-09,2.71,2.71,2.7,2.7,663,27.1,27.1,27.0,27.0,66.3,0.0,1.0
2019-12-10,2.69,2.71,2.69,2.71,1947,26.9,27.1,26.9,27.1,194.7,0.0,1.0
2019-12-11,2.59,2.67,2.59,2.67,3789,25.9,26.7,25.9,26.7,378.9,0.0,1.0
2019-12-12,2.62,2.64,2.56,2.59,2731,26.2,26.4,25.6,25.9,273.1,0.0,1.0
2019-12-13,2.62,2.62,2.62,2.62,0,26.2,26.2,26.2,26.2,0,0.0,1.0
2019-12-16,2.64,2.64,2.64,2.64,105,26.4,26.4,26.4,26.4,10.5,0.0,1.0
2019-12-17,2.65,2.65,2.62,2.63,547,26.5,26.5,26.2,26.3,54.7,0.0,1.0
2019-12-18,2.68,2.68,2.58,2.59,400,26.8,26.8,25.8,25.9,40,0.0,1.0
2019-12-19,2.67,2.67,2.49,2.66,3391,26.7,26.7,24.9,26.6,339.1,0.0,1.0
2019-12-20,2.71,2.71,2.65,2.65,221,27.1,27.1,26.5,26.5,22.1,0.0,1.0
2019-12-23,2.74,2.74,2.66,2.66,2435,27.4,27.4,26.6,26.6,243.5,0.0,1.0
2019-12-24,2.72,2.72,2.68,2.7,323,27.2,27.2,26.8,27.0,32.3,0.0,1.0
2019-12-26,2.72,2.72,2.72,2.72,2,27.2,27.2,27.2,27.2,0.2,0.0,1.0
2019-12-27,2.73,2.73,2.67,2.67,1246,27.3,27.3,26.7,26.7,124.6,0.0,1.0
2019-12-30,2.66,2.69,2.66,2.67,3876,26.6,26.9,26.6,26.7,387.6,0.0,1.0
2019-12-31,2.67,2.7,2.49,2.49,2821,26.7,27.0,24.9,24.9,282.1,0.0,1.0
2020-01-02,2.59,2.66,2.59,2.61,1105,25.9,26.6,25.9,26.1,110.5,0.0,1.0
2020-01-03,2.59,2.59,2.49,2.49,1508,25.9,25.9,24.9,24.9,150.8,0.0,1.0
2020-01-06,2.57,2.58,2.53,2.53,1135,25.7,25.8,25.3,25.3,113.5,0.0,1.0
2020-01-07,2.57,2.57,2.57,2.57,0,25.7,25.7,25.7,25.7,0,0.0,1.0
2020-01-08,2.58,2.59,2.58,2.59,1127,25.8,25.9,25.8,25.9,112.7,0.0,1.0
2020-01-09,2.59,2.59,2.577,2.577,1197,25.9,25.9,25.77,25.77,119.7,0.0,1.0
2020-01-10,2.65,2.74,2.51,2.51,2847,26.5,27.4,25.1,25.1,284.7,0.0,1.0
2020-01-13,2.65,2.65,2.65,2.65,3,26.5,26.5,26.5,26.5,0.3,0.0,1.0
2020-01-14,2.72,2.72,2.72,2.72,125,27.2,27.2,27.2,27.2,12.5,0.0,1.0
2020-01-15,2.65,2.66,2.59,2.63,6928,26.5,26.6,25.9,26.3,692.8,0.0,1.0
2020-01-16,2.65,2.65,2.65,2.65,30,26.5,26.5,26.5,26.5,3,0.0,1.0
2020-01-17,2.56,2.61,2.55,2.6,3393,25.6,26.1,25.5,26.0,339.3,0.0,1.0
2020-01-21,2.78,2.83,2.63,2.73,58788,27.8,28.3,26.3,27.3,5878.8,0.0,1.0
2020-01-22,2.6005,2.69,2.38,2.69,11499,26.005,26.9,23.8,26.9,1149.9,0.0,1.0
2020-01-23,2.65,2.65,2.55,2.56,3484,26.5,26.5,25.5,25.6,348.4,0.0,1.0
2020-01-24,2.7,2.7,2.7,2.7,168,27.0,27.0,27.0,27.0,16.8,0.0,1.0
2020-01-27,2.78,2.89,2.78,2.78,11929,27.8,28.9,27.8,27.8,1192.9,0.0,1.0
2020-01-28,2.71,2.9,2.71,2.87,6659,27.1,29.0,27.1,28.7,665.9,0.0,1.0
2020-01-29,2.53,2.72,2.53,2.72,6563,25.3,27.2,25.3,27.2,656.3,0.0,1.0
2020-01-30,2.55,2.55,2.51,2.5473,2280,25.5,25.5,25.1,25.473,228,0.0,1.0
2020-01-31,2.76,2.76,2.54,2.63,8327,27.6,27.6,25.4,26.3,832.7,0.0,1.0
2020-02-03,2.71,2.76,2.71,2.76,4064,27.1,27.6,27.1,27.6,406.4,0.0,1.0
2020-02-04,2.65,2.7,2.63,2.7,2911,26.5,27.0,26.3,27.0,291.1,0.0,1.0
2020-02-05,2.53,2.65,2.53,2.65,6897,25.3,26.5,25.3,26.5,689.7,0.0,1.0
2020-02-06,2.46,2.5,2.44,2.49,6148,24.6,25.0,24.4,24.9,614.8,0.0,1.0
2020-02-07,2.46,2.46,2.4,2.4,2489,24.6,24.6,24.0,24.0,248.9,0.0,1.0
2020-02-10,2.55,2.56,2.55,2.56,229,25.5,25.6,25.5,25.6,22.9,0.0,1.0
2020-02-11,2.65,2.65,2.65,2.65,574,26.5,26.5,26.5,26.5,57.4,0.0,1.0
2020-02-12,2.56,2.61,2.56,2.61,216,25.6,26.1,25.6,26.1,21.6,0.0,1.0
2020-02-13,2.58,2.61,2.58,2.61,1058,25.8,26.1,25.8,26.1,105.8,0.0,1.0
2020-02-14,2.7,2.7,2.7,2.7,190,27.0,27.0,27.0,27.0,19,0.0,1.0
2020-02-18,2.59,2.61,2.59,2.6,6653,25.9,26.1,25.9,26.0,665.3,0.0,1.0
2020-02-19,2.59,2.59,2.59,2.59,0,25.9,25.9,25.9,25.9,0,0.0,1.0
2020-02-20,2.6,2.62,2.6,2.6,3191,26.0,26.2,26.0,26.0,319.1,0.0,1.0
2020-02-21,2.59,2.59,2.57,2.58,400,25.9,25.9,25.7,25.8,40,0.0,1.0
2020-02-24,2.58,2.6,2.58,2.58,1420,25.8,26.0,25.8,25.8,142,0.0,1.0
2020-02-25,2.6,2.6,2.6,2.6,111,26.0,26.0,26.0,26.0,11.1,0.0,1.0
2020-02-26,2.6,2.6,2.6,2.6,147,26.0,26.0,26.0,26.0,14.7,0.0,1.0
2020-02-27,2.5,2.51,2.5,2.51,3268,25.0,25.1,25.0,25.1,326.8,0.0,1.0
2020-02-28,2.3,2.37,2.25,2.31,4550,23.0,23.7,22.5,23.1,455,0.0,1.0
2020-03-02,2.34,2.34,2.27,2.3,1188,23.4,23.4,22.7,23.0,118.8,0.0,1.0
2020-03-03,2.34,2.34,2.34,2.34,166,23.4,23.4,23.4,23.4,16.6,0.0,1.0
2020-03-04,2.39,2.41,2.35,2.37,2121,23.9,24.1,23.5,23.7,212.1,0.0,1.0
2020-03-05,2.32,2.32,2.21,2.21,6649,23.2,23.2,22.1,22.1,664.9,0.0,1.0
2020-03-06,2.39,2.43,2.21,2.3,6686,23.9,24.3,22.1,23.0,668.6,0.0,1.0
2020-03-09,2.46,2.6,2.46,2.6,2840,24.6,26.0,24.6,26.0,284,0.0,1.0
2020-03-10,2.19,2.41,2.18,2.41,5396,21.9,24.1,21.8,24.1,539.6,0.0,1.0
2020-03-11,2.22,2.22,2.21,2.21,215,22.2,22.2,22.1,22.1,21.5,0.0,1.0
2020-03-12,1.34,2.24,1.34,2.24,12145,13.4,22.4,13.4,22.4,1214.5,0.0,1.0
2020-03-13,1.68,1.88,1.51,1.56,13305,16.8,18.8,15.1,15.6,1330.5,0.0,1.0
2020-03-16,1.74,1.76,1.53,1.63,10348,17.4,17.6,15.3,16.3,1034.8,0.0,1.0
2020-03-17,1.85,2.0,1.85,1.97,8040,18.5,20.0,18.5,19.7,804,0.0,1.0
2020-03-18,1.77,1.86,1.72,1.72,18515,17.7,18.6,17.2,17.2,1851.5,0.0,1.0
2020-03-19,1.9,1.98,1.89,1.96,15843,19.0,19.8,18.9,19.6,1584.3,0.0,1.0
2020-03-20,1.83,2.1,1.83,1.98,15665,18.3,21.0,18.3,19.8,1566.5,0.0,1.0
2020-03-23,1.8,1.9,1.8,1.9,1557,18.0,19.0,18.0,19.0,155.7,0.0,1.0
2020-03-24,1.66,1.8,1.66,1.8,1153,16.6,18.0,16.6,18.0,115.3,0.0,1.0
2020-03-25,1.8,1.82,1.54,1.66,2648,18.0,18.2,15.4,16.6,264.8,0.0,1.0
2020-03-26,1.79,1.93,1.79,1.93,4937,17.9,19.3,17.9,19.3,493.7,0.0,1.0
2020-03-27,1.8,1.8,1.65,1.8,1010,18.0,18.0,16.5,18.0,101,0.0,1.0
2020-03-30,1.8,1.8,1.8,1.8,3116,18.0,18.0,18.0,18.0,311.6,0.0,1.0
2020-03-31,1.8,1.8,1.8,1.8,140,18.0,18.0,18.0,18.0,14,0.0,1.0
2020-04-01,1.62,1.8,1.53,1.8,7129,16.2,18.0,15.3,18.0,712.9,0.0,1.0
2020-04-02,1.7,1.8,1.7,1.8,4503,17.0,18.0,17.0,18.0,450.3,0.0,1.0
2020-04-03,1.8,1.8,1.8,1.8,4342,18.0,18.0,18.0,18.0,434.2,0.0,1.0
2020-04-06,1.8,1.8,1.8,1.8,4635,18.0,18.0,18.0,18.0,463.5,0.0,1.0
2020-04-07,1.8,1.8,1.8,1.8,3978,18.0,18.0,18.0,18.0,397.8,0.0,1.0
2020-04-08,1.8,1.8,1.8,1.8,1851,18.0,18.0,18.0,18.0,185.1,0.0,1.0
2020-04-09,1.75,1.8,1.63,1.8,14644,17.5,18.0,16.3,18.0,1464.4,0.0,1.0
2020-04-13,1.77,1.77,1.77,1.77,653,17.7,17.7,17.7,17.7,65.3,0.0,1.0
2020-04-14,1.77,1.77,1.77,1.77,195,17.7,17.7,17.7,17.7,19.5,0.0,1.0
2020-04-15,1.8,1.8,1.78,1.78,2257,18.0,18.0,17.8,17.8,225.7,0.0,1.0
2020-04-16,1.78,1.8,1.74,1.74,5402,17.8,18.0,17.4,17.4,540.2,0.0,1.0
2020-04-17,1.66,1.78,1.66,1.76,5381,16.6,17.8,16.6,17.6,538.1,0.0,1.0
2020-04-20,1.73,1.78,1.68,1.68,11418,17.3,17.8,16.8,16.8,1141.8,0.0,1.0
2020-04-21,1.78,1.78,1.75,1.75,2519,17.8,17.8,17.5,17.5,251.9,0.0,1.0
2020-04-22,1.8,1.81,1.66,1.66,4191,18.0,18.1,16.6,16.6,419.1,0.0,1.0
2020-04-23,2.05,2.05,1.73,1.73,108392,20.5,20.5,17.3,17.3,10839.2,0.0,1.0
2020-04-24,1.79,2.05,1.79,2.02,8887,17.9,20.5,17.9,20.2,888.7,0.0,1.0
2020-04-27,1.72,1.75,1.69,1.69,2607,17.2,17.5,16.9,16.9,260.7,0.0,1.0
2020-04-28,1.77,1.77,1.7,1.7,1156,17.7,17.7,17.0,17.0,115.6,0.0,1.0
2020-04-29,1.78,1.82,1.63,1.63,1927,17.8,18.2,16.3,16.3,192.7,0.0,1.0
2020-04-30,1.71,1.71,1.71,1.71,172,17.1,17.1,17.1,17.1,17.2,0.0,1.0
2020-05-01,1.8,1.8,1.78,1.8,1358,18.0,18.0,17.8,18.0,135.8,0.0,1.0
2020-05-04,1.7,1.8,1.66,1.68,26511,17.0,18.0,16.6,16.8,2651.1,0.0,1.0
2020-05-05,1.69,2.0,1.69,1.87,2928,16.9,20.0,16.9,18.7,292.8,0.0,1.0
2020-05-06,1.53,1.53,1.51,1.51,497,15.3,15.3,15.1,15.1,49.7,0.0,1.0
2020-05-07,1.64,1.7,1.58,1.58,18525,16.4,17.0,15.8,15.8,1852.5,0.0,1.0
2020-05-08,1.6,1.6,1.6,1.6,2035,16.0,16.0,16.0,16.0,203.5,0.0,1.0
2020-05-11,1.56,1.6,1.48,1.5,15383,15.6,16.0,14.8,15.0,1538.3,0.0,1.0
2020-05-12,1.55,1.57,1.42,1.42,14934,15.5,15.7,14.2,14.2,1493.4,0.0,1.0
2020-05-13,1.6,1.6,1.6,1.6,3925,16.0,16.0,16.0,16.0,392.5,0.0,1.0
2020-05-14,1.6,1.68,1.6,1.68,316,16.0,16.8,16.0,16.8,31.6,0.0,1.0
2020-05-15,1.6,1.6,1.6,1.6,2084,16.0,16.0,16.0,16.0,208.4,0.0,1.0
2020-05-18,1.6,1.62,1.6,1.6,71558,16.0,16.2,16.0,16.0,7155.8,0.0,1.0
2020-05-19,1.6,1.6,1.45,1.56,12853,16.0,16.0,14.5,15.6,1285.3,0.0,1.0
2020-05-20,1.4,1.7,1.4,1.7,13438,14.0,17.0,14.0,17.0,1343.8,0.0,1.0
2020-05-21,1.49,1.5,1.48,1.49,5964,14.9,15.0,14.8,14.9,596.4,0.0,1.0
2020-05-22,1.5,1.5,1.45,1.5,19235,15.0,15.0,14.5,15.0,1923.5,0.0,1.0
2020-05-26,1.5,1.51,1.46,1.51,18374,15.0,15.1,14.6,15.1,1837.4,0.0,1.0
2020-05-27,1.53,1.53,1.5,1.5,12564,15.3,15.3,15.0,15.0,1256.4,0.0,1.0
2020-05-28,1.5,1.5,1.4,1.5,6884,15.0,15.0,14.0,15.0,688.4,0.0,1.0
2020-05-29,1.39,1.48,1.38,1.48,39549,13.9,14.8,13.8,14.8,3954.9,0.0,1.0
2020-06-01,1.45,1.45,1.35,1.41,29053,14.5,14.5,13.5,14.1,2905.3,0.0,1.0
2020-06-02,1.38,1.44,1.3,1.41,21179,13.8,14.4,13.0,14.1,2117.9,0.0,1.0
2020-06-03,1.35,1.4,1.13,1.4,53059,13.5,14.0,11.3,14.0,5305.9,0.0,1.0
2020-06-04,1.36,1.4,1.34,1.4,102993,13.6,14.0,13.4,14.0,10299.3,0.0,1.0
2020-06-05,1.35,1.45,1.35,1.39,37056,13.5,14.5,13.5,13.9,3705.6,0.0,1.0
2020-06-08,1.36,1.4,1.35,1.35,30536,13.6,14.0,13.5,13.5,3053.6,0.0,1.0
2020-06-09,1.3,1.4,1.3,1.36,69322,13.0,14.0,13.0,13.6,6932.2,0.0,1.0
2020-06-10,1.7,2.2,1.3,1.3,282393,17.0,22.0,13.0,13.0,28239.3,0.0,1.0
2020-06-11,1.48,1.57,1.35,1.57,53223,14.8,15.7,13.5,15.7,5322.3,0.0,1.0
2020-06-12,1.51,1.58,1.48,1.48,15797,15.1,15.8,14.8,14.8,1579.7,0.0,1.0
2020-06-15,1.77,2.05,1.38,1.48,181106,17.7,20.5,13.8,14.8,18110.6,0.0,1.0
2020-06-16,1.62,1.95,1.6,1.95,34540,16.2,19.5,16.0,19.5,3454,0.0,1.0
2020-06-17,1.69,1.82,1.41,1.61,67815,16.9,18.2,14.1,16.1,6781.5,0.0,1.0
2020-06-18,1.68,1.92,1.5,1.65,56681,16.8,19.2,15.0,16.5,5668.1,0.0,1.0
2020-06-19,1.68,1.7,1.66,1.66,7977,16.8,17.0,16.6,16.6,797.7,0.0,1.0
2020-06-22,1.6,1.72,1.56,1.72,11905,16.0,17.2,15.6,17.2,1190.5,0.0,1.0
2020-06-23,1.59,1.62,1.5,1.6,4096,15.9,16.2,15.0,16.0,409.6,0.0,1.0
2020-06-24,1.5,1.59,1.5,1.59,2574,15.0,15.9,15.0,15.9,257.4,0.0,1.0
2020-06-25,1.61,1.61,1.45,1.51,3539,16.1,16.1,14.5,15.1,353.9,0.0,1.0
2020-06-26,1.53,1.62,1.53,1.61,771,15.3,16.2,15.3,16.1,77.1,0.0,1.0
2020-06-29,1.6,1.6,1.46,1.4836,5289,16.0,16.0,14.6,14.836,528.9,0.0,1.0
2020-06-30,1.65,1.75,1.6,1.64,10561,16.5,17.5,16.0,16.4,1056.1,0.0,1.0
2020-07-01,1.65,1.65,1.45,1.55,7302,16.5,16.5,14.5,15.5,730.2,0.0,1.0
2020-07-02,1.68,1.68,1.58,1.63,2700,16.8,16.8,15.8,16.3,270,0.0,1.0
2020-07-06,1.63,1.7,1.59,1.7,7199,16.3,17.0,15.9,17.0,719.9,0.0,1.0
2020-07-07,1.66,1.68,1.46,1.58,7710,16.6,16.8,14.6,15.8,771,0.0,1.0
2020-07-08,1.66,1.69,1.56,1.64,9685,16.6,16.9,15.6,16.4,968.5,0.0,1.0
2020-07-09,1.67,1.68,1.61,1.61,44078,16.7,16.8,16.1,16.1,4407.8,0.0,1.0
2020-07-10,1.71,2.1,1.64,1.64,250593,17.1,21.0,16.4,16.4,25059.3,0.0,1.0
2020-07-13,1.67,1.71,1.5,1.71,28628,16.7,17.1,15.0,17.1,2862.8,0.0,1.0
2020-07-14,1.59,1.62,1.45,1.62,10851,15.9,16.2,14.5,16.2,1085.1,0.0,1.0
2020-07-15,1.62,1.69,1.57,1.61,2713,16.2,16.9,15.7,16.1,271.3,0.0,1.0
2020-07-16,1.57,1.67,1.54,1.59,5760,15.7,16.7,15.4,15.9,576,0.0,1.0
2020-07-17,1.63,1.68,1.6,1.64,17719,16.3,16.8,16.0,16.4,1771.9,0.0,1.0
2020-07-20,1.77,2.04,1.63,1.63,253456,17.7,20.4,16.3,16.3,25345.6,0.0,1.0
2020-07-21,1.66,1.74,1.61,1.73,19514,16.6,17.4,16.1,17.3,1951.4,0.0,1.0
2020-07-22,1.66,1.66,1.63,1.63,3963,16.6,16.6,16.3,16.3,396.3,0.0,1.0
2020-07-23,1.64,1.65,1.61,1.63,5035,16.4,16.5,16.1,16.3,503.5,0.0,1.0
2020-07-24,1.64,1.73,1.58,1.6101,6252,16.4,17.3,15.8,16.101,625.2,0.0,1.0
2020-07-27,1.63,1.71,1.62,1.6379,10380,16.3,17.1,16.2,16.379,1038,0.0,1.0
2020-07-28,1.65,1.6601,1.6001,1.6001,1794,16.5,16.601,16.001,16.001,179.4,0.0,1.0
2020-07-29,1.66,1.7,1.6,1.65,9168,16.6,17.0,16.0,16.5,916.8,0.0,1.0
2020-07-30,1.9301,2.06,1.61,1.7,474974,19.301,20.6,16.1,17.0,47497.4,0.0,1.0
2020-07-31,1.78,1.99,1.7401,1.92,46838,17.8,19.9,17.401,19.2,4683.8,0.0,1.0
2020-08-03,1.76,1.844,1.6,1.6,25734,17.6,18.44,16.0,16.0,2573.4,0.0,1.0
2020-08-04,1.79,1.9,1.67,1.7013,85736,17.9,19.0,16.7,17.013,8573.6,0.0,1.0
2020-08-05,1.795,1.81,1.75,1.79,13871,17.95,18.1,17.5,17.9,1387.1,0.0,1.0
2020-08-06,1.81,1.9,1.81,1.8191,12929,18.1,19.0,18.1,18.191,1292.9,0.0,1.0
2020-08-07,1.791,1.8199,1.67,1.8199,10583,17.91,18.199,16.7,18.199,1058.3,0.0,1.0
2020-08-10,1.765,1.7912,1.7101,1.7101,5293,17.65,17.912,17.101,17.101,529.3,0.0,1.0
2020-08-11,1.78,1.855,1.78,1.85,6036,17.8,18.55,17.8,18.5,603.6,0.0,1.0
2020-08-12,1.785,1.816,1.7838,1.8,2604,17.85,18.16,17.838,18.0,260.4,0.0,1.0
2020-08-13,1.79,1.79,1.78,1.78,6833,17.9,17.9,17.8,17.8,683.3,0.0,1.0
2020-08-14,1.8,1.81,1.8,1.81,3070,18.0,18.1,18.0,18.1,307,0.0,1.0
2020-08-17,1.872,2.0,1.825,1.825,29343,18.72,20.0,18.25,18.25,2934.3,0.0,1.0
2020-08-18,1.962,1.99,1.8474,1.892,25923,19.62,19.9,18.474,18.92,2592.3,0.0,1.0
2020-08-19,1.95,1.97,1.88,1.96,12603,19.5,19.7,18.8,19.6,1260.3,0.0,1.0
2020-08-20,1.905,1.97,1.88,1.92,6763,19.05,19.7,18.8,19.2,676.3,0.0,1.0
2020-08-21,1.9404,2.02,1.8,1.85,10972,19.404,20.2,18.0,18.5,1097.2,0.0,1.0
2020-08-24,1.95,2.01,1.9,1.94,15109,19.5,20.1,19.0,19.4,1510.9,0.0,1.0
2020-08-25,1.96,2.07,1.94,2.07,2348,19.6,20.7,19.4,20.7,234.8,0.0,1.0
2020-08-26,2.01,2.01,1.895,1.95,1777,20.1,20.1,18.95,19.5,177.7,0.0,1.0
2020-08-27,2.0,2.0,1.93,1.93,295,20.0,20.0,19.3,19.3,29.5,0.0,1.0
2020-08-28,2.1,2.12,2.0,2.0,15722,21.0,21.2,20.0,20.0,1572.2,0.0,1.0
2020-08-31,2.0528,2.12,2.01,2.1,7714,20.528,21.2,20.1,21.0,771.4,0.0,1.0
2020-09-01,2.14,2.175,2.1,2.1,7926,21.4,21.75,21.0,21.0,792.6,0.0,1.0
2020-09-02,2.17,2.18,2.13,2.18,2028,21.7,21.8,21.3,21.8,202.8,0.0,1.0
2020-09-03,2.11,2.11,2.01,2.03,2534,21.1,21.1,20.1,20.3,253.4,0.0,1.0
2020-09-04,2.1,2.12,2.03,2.03,1877,21.0,21.2,20.3,20.3,187.7,0.0,1.0
2020-09-08,2.04,2.04,2.04,2.04,568,20.4,20.4,20.4,20.4,56.8,0.0,1.0
2020-09-09,2.0305,2.0305,2.0305,2.0305,616,20.305,20.305,20.305,20.305,61.6,0.0,1.0
2020-09-10,2.0305,2.0305,2.0305,2.0305,59,20.305,20.305,20.305,20.305,5.9,0.0,1.0
2020-09-11,2.02,2.0387,2.0,2.0027,3869,20.2,20.387,20.0,20.027,386.9,0.0,1.0
2020-09-14,2.12,2.12,2.09,2.09,652,21.2,21.2,20.9,20.9,65.2,0.0,1.0
2020-09-15,2.06,2.0728,2.025,2.05,4258,20.6,20.728,20.25,20.5,425.8,0.0,1.0
2020-09-16,2.06,2.06,2.035,2.035,1482,20.6,20.6,20.35,20.35,148.2,0.0,1.0
2020-09-17,2.06,2.06,2.06,2.06,884,20.6,20.6,20.6,20.6,88.4,0.0,1.0
2020-09-18,2.04,2.04,2.02,2.03,1461,20.4,20.4,20.2,20.3,146.1,0.0,1.0
2020-09-21,2.06,2.06,2.06,2.06,349,20.6,20.6,20.6,20.6,34.9,0.0,1.0
2020-09-22,2.06,2.06,2.06,2.06,308,20.6,20.6,20.6,20.6,30.8,0.0,1.0
2020-09-23,1.99,1.99,1.99,1.99,200,19.9,19.9,19.9,19.9,20,0.0,1.0
2020-09-24,2.0,2.0,2.0,2.0,758,20.0,20.0,20.0,20.0,75.8,0.0,1.0
2020-09-25,2.05,2.05,2.04,2.04,877,20.5,20.5,20.4,20.4,87.7,0.0,1.0
2020-09-28,1.975,2.02,1.93,2.02,765,19.75,20.2,19.3,20.2,76.5,0.0,1.0
2020-09-29,1.9814,1.9922,1.88,1.966,3600,19.814,19.922,18.8,19.66,360,0.0,1.0
2020-09-30,1.975,2.0,1.95,1.95,2173,19.75,20.0,19.5,19.5,217.3,0.0,1.0
2020-10-01,1.88,1.94,1.88,1.94,1621,18.8,19.4,18.8,19.4,162.1,0.0,1.0
2020-10-02,1.805,1.87,1.805,1.81,1590,18.05,18.7,18.05,18.1,159,0.0,1.0
2020-10-05,2.0371,2.0371,1.82,1.82,6030,20.371,20.371,18.2,18.2,603,0.0,1.0
2020-10-06,1.81,1.9,1.78,1.9,9817,18.1,19.0,17.8,19.0,981.7,0.0,1.0
2020-10-07,1.8173,1.8173,1.795,1.81,1461,18.173,18.173,17.95,18.1,146.1,0.0,1.0
2020-10-08,1.8173,1.8173,1.8173,1.8173,112,18.173,18.173,18.173,18.173,11.2,0.0,1.0
2020-10-09,1.75,1.78,1.74,1.74,1049,17.5,17.8,17.4,17.4,104.9,0.0,1.0
2020-10-12,1.735,1.76,1.7186,1.7186,6546,17.35,17.6,17.186,17.186,654.6,0.0,1.0
2020-10-13,1.71,1.77,1.71,1.77,865,17.1,17.7,17.1,17.7,86.5,0.0,1.0
2020-10-14,1.71,1.71,1.71,1.71,413,17.1,17.1,17.1,17.1,41.3,0.0,1.0
2020-10-15,1.71,1.71,1.71,1.71,2,17.1,17.1,17.1,17.1,0.2,0.0,1.0
2020-10-16,1.7001,1.72,1.7,1.7,1336,17.001,17.2,17.0,17.0,133.6,0.0,1.0
2020-10-19,1.7001,1.7001,1.7001,1.7001,2,17.001,17.001,17.001,17.001,0.2,0.0,1.0
2020-10-20,1.75,1.8665,1.68,1.68,6128,17.5,18.665,16.8,16.8,612.8,0.0,1.0
2020-10-21,1.7299,1.73,1.705,1.705,1219,17.299,17.3,17.05,17.05,121.9,0.0,1.0
2020-10-22,2.13,2.1558,1.68,1.7216,119206,21.3,21.558,16.8,17.216,11920.6,0.0,1.0
2020-10-23,1.87,2.0527,1.84,2.0,17346,18.7,20.527,18.4,20.0,1734.6,0.0,1.0
2020-10-26,1.8396,1.8396,1.8396,1.8396,703,18.396,18.396,18.396,18.396,70.3,0.0,1.0
2020-10-27,2.007,2.17,1.85,1.85,8447,20.07,21.7,18.5,18.5,844.7,0.0,1.0
2020-10-28,1.87,2.03,1.82,2.03,2809,18.7,20.3,18.2,20.3,280.9,0.0,1.0
2020-10-29,1.94,1.94,1.94,1.94,106,19.4,19.4,19.4,19.4,10.6,0.0,1.0
2020-10-30,1.85,1.9038,1.85,1.9038,1302,18.5,19.038,18.5,19.038,130.2,0.0,1.0
2020-11-02,1.89,1.89,1.84,1.84,1938,18.9,18.9,18.4,18.4,193.8,0.0,1.0
2020-11-03,2.05,2.1,1.855,1.855,10075,20.5,21.0,18.55,18.55,1007.5,0.0,1.0
2020-11-04,2.1187,2.1187,1.95,1.95,2976,21.187,21.187,19.5,19.5,297.6,0.0,1.0
2020-11-05,2.1187,2.1187,2.1187,2.1187,190,21.187,21.187,21.187,21.187,19,0.0,1.0
2020-11-06,2.11,2.15,2.08,2.0965,6212,21.1,21.5,20.8,20.965,621.2,0.0,1.0
2020-11-09,2.01,2.22,2.0027,2.22,1296,20.1,22.2,20.027,22.2,129.6,0.0,1.0
2020-11-10,2.1,2.17,1.9733,1.9733,3109,21.0,21.7,19.733,19.733,310.9,0.0,1.0
2020-11-11,2.25,2.25,2.2001,2.2001,971,22.5,22.5,22.001,22.001,97.1,0.0,1.0
2020-11-12,2.3066,2.37,2.25,2.25,9017,23.066,23.7,22.5,22.5,901.7,0.0,1.0
2020-11-13,2.31,2.4,2.3073,2.3473,11721,23.1,24.0,23.073,23.473,1172.1,0.0,1.0
2020-11-16,2.31,2.4,2.2,2.21,8162,23.1,24.0,22.0,22.1,816.2,0.0,1.0
2020-11-17,2.31,2.34,2.12,2.19,6511,23.1,23.4,21.2,21.9,651.1,0.0,1.0
2020-11-18,2.254,2.2571,2.07,2.25,5029,22.54,22.571,20.7,22.5,502.9,0.0,1.0
2020-11-19,2.29,2.29,1.95,1.95,2230,22.9,22.9,19.5,19.5,223,0.0,1.0
2020-11-20,2.28,2.4,2.17,2.4,3140,22.8,24.0,21.7,24.0,314,0.0,1.0
2020-11-23,2.2455,2.4,2.1,2.4,2715,22.455,24.0,21.0,24.0,271.5,0.0,1.0
2020-11-24,2.18,2.23,2.1687,2.1687,1286,21.8,22.3,21.687,21.687,128.6,0.0,1.0
2020-11-25,2.0303,2.14,2.01,2.09,9039,20.303,21.4,20.1,20.9,903.9,0.0,1.0
2020-11-27,2.06,2.06,2.05,2.06,380,20.6,20.6,20.5,20.6,38,0.0,1.0
2020-11-30,1.9,2.01,1.9,1.98,2652,19.0,20.1,19.0,19.8,265.2,0.0,1.0
2020-12-01,1.94,1.94,1.91,1.91,1096,19.4,19.4,19.1,19.1,109.6,0.0,1.0
2020-12-02,2.0,2.0292,1.94,1.94,675,20.0,20.292,19.4,19.4,67.5,0.0,1.0
2020-12-03,1.91,2.09,1.83,2.09,6389,19.1,20.9,18.3,20.9,638.9,0.0,1.0
2020-12-04,2.4,2.4,1.83,1.91,177251,24.0,24.0,18.3,19.1,17725.1,0.0,1.0
2020-12-07,2.22,2.3,2.1456,2.2,17237,22.2,23.0,21.456,22.0,1723.7,0.0,1.0
2020-12-08,1.965,2.1,1.89,2.07,27394,19.65,21.0,18.9,20.7,2739.4,0.0,1.0
2020-12-09,1.97,2.09,1.92,1.96,4373,19.7,20.9,19.2,19.6,437.3,0.0,1.0
2020-12-10,1.94,2.07,1.9089,2.07,10691,19.4,20.7,19.089,20.7,1069.1,0.0,1.0
2020-12-11,1.9,2.06,1.9,2.06,969,19.0,20.6,19.0,20.6,96.9,0.0,1.0
2020-12-14,1.9001,1.97,1.9001,1.9523,2862,19.001,19.7,19.001,19.523,286.2,0.0,1.0
2020-12-15,5.31,5.89,1.95,2.05,8376730,53.1,58.9,19.5,20.5,837673,0.0,1.0
2020-12-16,3.3,3.5,2.91,3.23,1391782,33.0,35.0,29.1,32.3,139178.2,0.0,1.0
2020-12-17,3.3,3.33,3.0,3.29,283045,33.0,33.3,30.0,32.9,28304.5,0.0,1.0
2020-12-18,3.7,3.89,3.1356,3.23,277689,37.0,38.9,31.356,32.3,27768.9,0.0,1.0
2020-12-21,3.27,3.59,3.15,3.26,99613,32.7,35.9,31.5,32.6,9961.3,0.0,1.0
2020-12-22,3.11,3.262,2.95,3.0,89508,31.1,32.62,29.5,30.0,8950.8,0.0,1.0
2020-12-23,3.07,3.0912,2.9515,3.03,29383,30.7,30.912,29.515,30.3,2938.3,0.0,1.0
2020-12-24,2.9136,3.03,2.75,3.0,19024,29.136,30.3,27.5,30.0,1902.4,0.0,1.0
2020-12-28,2.77,3.61,2.6512,2.92,50519,27.7,36.1,26.512,29.2,5051.9,0.0,1.0
2020-12-29,2.8,2.9,2.66,2.78,17339,28.0,29.0,26.6,27.8,1733.9,0.0,1.0
2020-12-30,2.69,2.7774,2.65,2.76,12414,26.9,27.774,26.5,27.6,1241.4,0.0,1.0
2020-12-31,2.74,2.85,2.7,2.7,28132,27.4,28.5,27.0,27.0,2813.2,0.0,1.0
2021-01-04,3.2,3.35,2.74,2.76,60660,32.0,33.5,27.4,27.6,6066,0.0,1.0
2021-01-05,3.37,3.67,3.04,3.21,148009,33.7,36.7,30.4,32.1,14800.9,0.0,1.0
2021-01-06,3.4,3.55,3.0301,3.14,62705,34.0,35.5,30.301,31.4,6270.5,0.0,1.0
2021-01-07,3.15,3.36,2.95,3.36,86763,31.5,33.6,29.5,33.6,8676.3,0.0,1.0
2021-01-08,3.25,3.42,2.97,3.28,27141,32.5,34.2,29.7,32.8,2714.1,0.0,1.0
2021-01-11,3.13,3.18,3.05,3.05,18683,31.3,31.8,30.5,30.5,1868.3,0.0,1.0
2021-01-12,3.1,3.2,2.99,3.13,37260,31.0,32.0,29.9,31.3,3726,0.0,1.0
2021-01-13,3.16,3.2,3.0,3.0,12429,31.6,32.0,30.0,30.0,1242.9,0.0,1.0
2021-01-14,3.22,3.305,3.15,3.2,39053,32.2,33.05,31.5,32.0,3905.3,0.0,1.0
2021-01-15,3.26,3.29,3.09,3.09,12827,32.6,32.9,30.9,30.9,1282.7,0.0,1.0
2021-01-19,3.27,3.38,3.1601,3.3,18429,32.7,33.8,31.601,33.0,1842.9,0.0,1.0
2021-01-20,3.44,3.5,3.17,3.17,81052,34.4,35.0,31.7,31.7,8105.2,0.0,1.0
2021-01-21,3.7,3.7,3.38,3.5,83911,37.0,37.0,33.8,35.0,8391.1,0.0,1.0
2021-01-22,3.6001,3.78,3.3,3.78,22713,36.001,37.8,33.0,37.8,2271.3,0.0,1.0
2021-01-25,3.52,3.6,3.25,3.58,52318,35.2,36.0,32.5,35.8,5231.8,0.0,1.0
2021-01-26,3.48,3.61,3.3917,3.41,17957,34.8,36.1,33.917,34.1,1795.7,0.0,1.0
2021-01-27,3.442,3.6,3.33,3.6,29648,34.42,36.0,33.3,36.0,2964.8,0.0,1.0
2021-01-28,3.54,3.6,3.4,3.6,25444,35.4,36.0,34.0,36.0,2544.4,0.0,1.0
2021-01-29,3.59,3.73,3.35,3.48,63812,35.9,37.3,33.5,34.8,6381.2,0.0,1.0
2021-02-01,3.74,3.8,3.52,3.52,102275,37.4,38.0,35.2,35.2,10227.5,0.0,1.0
2021-02-02,3.71,3.8,3.71,3.8,20385,37.1,38.0,37.1,38.0,2038.5,0.0,1.0
2021-02-03,3.81,3.968,3.51,3.65,100213,38.1,39.68,35.1,36.5,10021.3,0.0,1.0
2021-02-04,4.35,4.45,3.88,3.88,275241,43.5,44.5,38.8,38.8,27524.1,0.0,1.0
2021-02-05,4.28,4.5,4.2,4.5,105658,42.8,45.0,42.0,45.0,10565.8,0.0,1.0
2021-02-08,4.25,4.4899,4.1013,4.15,50931,42.5,44.899,41.013,41.5,5093.1,0.0,1.0
2021-02-09,4.28,4.31,4.2101,4.3,40818,42.8,43.1,42.101,43.0,4081.8,0.0,1.0
2021-02-10,4.23,4.3,4.18,4.3,21894,42.3,43.0,41.8,43.0,2189.4,0.0,1.0
2021-02-11,4.26,4.3,4.21,4.3,50325,42.6,43.0,42.1,43.0,5032.5,0.0,1.0
2021-02-12,4.39,4.6,4.2301,4.3,78445,43.9,46.0,42.301,43.0,7844.5,0.0,1.0
2021-02-16,4.42,4.5,4.3701,4.5,72452,44.2,45.0,43.701,45.0,7245.2,0.0,1.0
2021-02-17,4.53,4.6,4.37,4.4,150943,45.3,46.0,43.7,44.0,15094.3,0.0,1.0
2021-02-18,4.41,4.55,4.4,4.52,48379,44.1,45.5,44.0,45.2,4837.9,0.0,1.0
2021-02-19,4.4,4.5429,4.35,4.35,29065,44.0,45.429,43.5,43.5,2906.5,0.0,1.0
2021-02-22,4.15,4.4,4.03,4.35,59661,41.5,44.0,40.3,43.5,5966.1,0.0,1.0
2021-02-23,3.79,4.02,3.56,4.01,65684,37.9,40.2,35.6,40.1,6568.4,0.0,1.0
2021-02-24,3.78,3.87,3.73,3.73,13828,37.8,38.7,37.3,37.3,1382.8,0.0,1.0
2021-02-25,3.7,3.89,3.65,3.89,10829,37.0,38.9,36.5,38.9,1082.9,0.0,1.0
2021-02-26,3.6,3.72,3.6,3.6,18865,36.0,37.2,36.0,36.0,1886.5,0.0,1.0
2021-03-01,3.67,3.6997,3.6,3.6,45441,36.7,36.997,36.0,36.0,4544.1,0.0,1.0
2021-03-02,3.72,3.87,3.72,3.8,25346,37.2,38.7,37.2,38.0,2534.6,0.0,1.0
2021-03-03,3.61,3.8,3.6,3.8,14805,36.1,38.0,36.0,38.0,1480.5,0.0,1.0
2021-03-04,3.61,3.7636,3.6,3.61,18576,36.1,37.636,36.0,36.1,1857.6,0.0,1.0
2021-03-05,3.15,3.68,3.09,3.68,40364,31.5,36.8,30.9,36.8,4036.4,0.0,1.0
2021-03-08,2.98,3.2987,2.98,3.13,21314,29.8,32.987,29.8,31.3,2131.4,0.0,1.0
2021-03-09,3.13,3.24,2.9,2.9,18241,31.3,32.4,29.0,29.0,1824.1,0.0,1.0
2021-03-10,3.03,3.27,2.98,3.27,9922,30.3,32.7,29.8,32.7,992.2,0.0,1.0
2021-03-11,3.27,3.27,3.18,3.19,8262,32.7,32.7,31.8,31.9,826.2,0.0,1.0
2021-03-12,3.458,3.52,3.28,3.45,14022,34.58,35.2,32.8,34.5,1402.2,0.0,1.0
2021-03-15,3.47,3.735,3.43,3.61,10991,34.7,37.35,34.3,36.1,1099.1,0.0,1.0
2021-03-16,3.44,3.645,3.44,3.64,4486,34.4,36.45,34.4,36.4,448.6,0.0,1.0
2021-03-17,3.36,3.43,3.3,3.3101,4681,33.6,34.3,33.0,33.101,468.1,0.0,1.0
2021-03-18,4.19,4.25,3.2812,3.43,207741,41.9,42.5,32.812,34.3,20774.1,0.0,1.0
2021-03-19,3.91,4.46,3.9,4.12,115590,39.1,44.6,39.0,41.2,11559,0.0,1.0
2021-03-22,3.48,4.03,3.47,4.03,33202,34.8,40.3,34.7,40.3,3320.2,0.0,1.0
2021-03-23,4.04,4.7,3.5038,3.6,415774,40.4,47.0,35.038,36.0,41577.4,0.0,1.0
2021-03-24,3.93,4.5,3.65,4.12,77537,39.3,45.0,36.5,41.2,7753.7,0.0,1.0
2021-03-25,3.79,3.95,3.7,3.83,15334,37.9,39.5,37.0,38.3,1533.4,0.0,1.0
2021-03-26,3.99,4.12,3.53,3.68,47206,39.9,41.2,35.3,36.8,4720.6,0.0,1.0
2021-03-29,3.52,3.92,3.51,3.92,58786,35.2,39.2,35.1,39.2,5878.6,0.0,1.0
2021-03-30,3.67,3.85,3.55,3.8,13955,36.7,38.5,35.5,38.0,1395.5,0.0,1.0
2021-03-31,3.84,4.17,3.66,3.66,127058,38.4,41.7,36.6,36.6,12705.8,0.0,1.0
2021-04-01,3.8,4.27,3.73,3.75,63242,38.0,42.7,37.3,37.5,6324.2,0.0,1.0
2021-04-05,3.72,3.93,3.67,3.68,11445,37.2,39.3,36.7,36.8,1144.5,0.0,1.0
2021-04-06,3.835,3.835,3.7,3.7208,1103,38.35,38.35,37.0,37.208,110.3,0.0,1.0
2021-04-07,3.83,4.04,3.8,4.04,15688,38.3,40.4,38.0,40.4,1568.8,0.0,1.0
2021-04-08,4.08,4.0957,3.72,3.72,15749,40.8,40.957,37.2,37.2,1574.9,0.0,1.0
2021-04-09,4.08,4.08,3.94,3.96,8538,40.8,40.8,39.4,39.6,853.8,0.0,1.0
2021-04-12,4.06,4.1015,3.85,3.91,5100,40.6,41.015,38.5,39.1,510,0.0,1.0
2021-04-13,3.99,4.19,3.68,4.05,7940,39.9,41.9,36.8,40.5,794,0.0,1.0
2021-04-14,4.0,4.3108,3.915,4.1,21936,40.0,43.108,39.15,41.0,2193.6,0.0,1.0
2021-04-15,3.67,4.27,3.67,4.0,14705,36.7,42.7,36.7,40.0,1470.5,0.0,1.0
2021-04-16,3.99,4.05,3.8823,4.0,9701,39.9,40.5,38.823,40.0,970.1,0.0,1.0
2021-04-19,3.82,4.03,3.81,4.0,6774,38.2,40.3,38.1,40.0,677.4,0.0,1.0
2021-04-20,3.6701,3.75,3.6701,3.68,1998,36.701,37.5,36.701,36.8,199.8,0.0,1.0
2021-04-21,3.76,3.9,3.66,3.66,9870,37.6,39.0,36.6,36.6,987,0.0,1.0
2021-04-22,3.7,3.82,3.67,3.82,1842,37.0,38.2,36.7,38.2,184.2,0.0,1.0
2021-04-23,3.61,3.775,3.51,3.775,11198,36.1,37.75,35.1,37.75,1119.8,0.0,1.0
2021-04-26,3.63,3.8,3.5468,3.78,6132,36.3,38.0,35.468,37.8,613.2,0.0,1.0
2021-04-27,3.67,3.85,3.61,3.82,3495,36.7,38.5,36.1,38.2,349.5,0.0,1.0
2021-04-28,3.61,3.82,3.61,3.82,3875,36.1,38.2,36.1,38.2,387.5,0.0,1.0
2021-04-29,3.49,3.61,3.49,3.6,5943,34.9,36.1,34.9,36.0,594.3,0.0,1.0
2021-04-30,3.4,3.65,3.4,3.65,6955,34.0,36.5,34.0,36.5,695.5,0.0,1.0
2021-05-03,3.3716,3.48,3.35,3.36,3394,33.716,34.8,33.5,33.6,339.4,0.0,1.0
2021-05-04,3.3345,3.5,3.26,3.32,4627,33.345,35.0,32.6,33.2,462.7,0.0,1.0
2021-05-05,3.12,3.16,3.1,3.16,7077,31.2,31.6,31.0,31.6,707.7,0.0,1.0
2021-05-06,3.3914,3.3914,3.2,3.2,4564,33.914,33.914,32.0,32.0,456.4,0.0,1.0
2021-05-07,3.4,3.5522,3.29,3.51,3922,34.0,35.522,32.9,35.1,392.2,0.0,1.0
2021-05-10,3.3932,3.3932,3.18,3.34,3753,33.932,33.932,31.8,33.4,375.3,0.0,1.0
2021-05-11,3.3944,3.3944,3.24,3.24,3196,33.944,33.944,32.4,32.4,319.6,0.0,1.0
2021-05-12,3.27,3.49,3.13,3.49,8113,32.7,34.9,31.3,34.9,811.3,0.0,1.0
2021-05-13,3.4117,3.47,3.1278,3.17,9525,34.117,34.7,31.278,31.7,952.5,0.0,1.0
2021-05-14,3.3981,3.55,3.12,3.55,1800,33.981,35.5,31.2,35.5,180,0.0,1.0
2021-05-17,3.4673,3.4673,3.27,3.27,1548,34.673,34.673,32.7,32.7,154.8,0.0,1.0
2021-05-18,3.4778,3.6373,3.2,3.44,11460,34.778,36.373,32.0,34.4,1146,0.0,1.0
2021-05-19,3.4,3.4638,3.12,3.29,4422,34.0,34.638,31.2,32.9,442.2,0.0,1.0
2021-05-20,3.2146,3.29,3.0323,3.1,4696,32.146,32.9,30.323,31.0,469.6,0.0,1.0
2021-05-21,3.27,3.27,3.05,3.05,7203,32.7,32.7,30.5,30.5,720.3,0.0,1.0
2021-05-24,3.35,3.6,3.3,3.6,9245,33.5,36.0,33.0,36.0,924.5,0.0,1.0
2021-05-25,3.37,3.54,3.14,3.54,5686,33.7,35.4,31.4,35.4,568.6,0.0,1.0
2021-05-26,3.37,3.381,3.37,3.37,1009,33.7,33.81,33.7,33.7,100.9,0.0,1.0
2021-05-27,3.3,3.3,3.22,3.25,716,33.0,33.0,32.2,32.5,71.6,0.0,1.0
2021-05-28,3.3,3.32,3.22,3.22,1364,33.0,33.2,32.2,32.2,136.4,0.0,1.0
2021-06-01,3.3001,3.4,3.15,3.21,5290,33.001,34.0,31.5,32.1,529,0.0,1.0
2021-06-02,3.37,3.44,3.23,3.44,3657,33.7,34.4,32.3,34.4,365.7,0.0,1.0
2021-06-03,3.26,3.313,3.08,3.08,5497,32.6,33.13,30.8,30.8,549.7,0.0,1.0
2021-06-04,3.38,3.38,3.2,3.2,886,33.8,33.8,32.0,32.0,88.6,0.0,1.0
2021-06-07,3.4633,3.4899,3.31,3.32,2127,34.633,34.899,33.1,33.2,212.7,0.0,1.0
2021-06-08,2.69,3.46,2.67,3.46,154243,26.9,34.6,26.7,34.6,15424.3,0.0,1.0
2021-06-09,2.96,3.0,2.92,3.0,73896,29.6,30.0,29.2,30.0,7389.6,0.0,1.0
2021-06-10,3.0,3.0,2.8,3.0,22930,30.0,30.0,28.0,30.0,2293,0.0,1.0
2021-06-11,3.0,3.0,2.82,2.82,42875,30.0,30.0,28.2,28.2,4287.5,0.0,1.0
2021-06-14,2.9499,3.0,2.86,2.86,47957,29.499,30.0,28.6,28.6,4795.7,0.0,1.0
2021-06-15,2.99,3.0,2.88,2.92,31569,29.9,30.0,28.8,29.2,3156.9,0.0,1.0
2021-06-16,2.92,3.0,2.806,2.92,26892,29.2,30.0,28.06,29.2,2689.2,0.0,1.0
2021-06-17,2.94,3.0,2.895,2.92,21450,29.4,30.0,28.95,29.2,2145,0.0,1.0
2021-06-18,2.96,2.99,2.82,2.82,8620,29.6,29.9,28.2,28.2,862,0.0,1.0
2021-06-21,2.9506,3.01,2.85,3.01,36604,29.506,30.1,28.5,30.1,3660.4,0.0,1.0
2021-06-22,2.9503,3.01,2.8904,3.01,13900,29.503,30.1,28.904,30.1,1390,0.0,1.0
2021-06-23,2.9603,3.0,2.88,2.88,12706,29.603,30.0,28.8,28.8,1270.6,0.0,1.0
2021-06-24,2.98,3.02,2.86,3.02,32695,29.8,30.2,28.6,30.2,3269.5,0.0,1.0
2021-06-25,2.99,3.0,2.8961,2.9814,25979,29.9,30.0,28.961,29.814,2597.9,0.0,1.0
2021-06-28,2.98,2.99,2.89,2.89,13338,29.8,29.9,28.9,28.9,1333.8,0.0,1.0
2021-06-29,2.96,2.99,2.9,2.96,23772,29.6,29.9,29.0,29.6,2377.2,0.0,1.0
2021-06-30,2.87,2.99,2.85,2.9899,21408,28.7,29.9,28.5,29.899,2140.8,0.0,1.0
2021-07-01,2.96,2.99,2.865,2.865,8211,29.6,29.9,28.65,28.65,821.1,0.0,1.0
2021-07-02,2.95,2.9542,2.885,2.9044,13886,29.5,29.542,28.85,29.044,1388.6,0.0,1.0
2021-07-06,2.85,2.96,2.84,2.84,18589,28.5,29.6,28.4,28.4,1858.9,0.0,1.0
2021-07-07,2.9221,2.96,2.86,2.86,6168,29.221,29.6,28.6,28.6,616.8,0.0,1.0
2021-07-08,2.9481,2.95,2.85,2.95,6777,29.481,29.5,28.5,29.5,677.7,0.0,1.0
2021-07-09,2.8,2.95,2.8,2.95,14720,28.0,29.5,28.0,29.5,1472,0.0,1.0
2021-07-12,2.8,2.95,2.76,2.76,20027,28.0,29.5,27.6,27.6,2002.7,0.0,1.0
2021-07-13,2.83,2.92,2.7,2.7,38985,28.3,29.2,27.0,27.0,3898.5,0.0,1.0
2021-07-14,2.65,2.7446,2.65,2.74,8629,26.5,27.446,26.5,27.4,862.9,0.0,1.0
2021-07-15,2.66,2.66,2.53,2.53,3018,26.6,26.6,25.3,25.3,301.8,0.0,1.0
2021-07-16,2.5597,2.56,2.5597,2.56,698,25.597,25.6,25.597,25.6,69.8,0.0,1.0
2021-07-19,2.435,2.57,2.42,2.54,20255,24.35,25.7,24.2,25.4,2025.5,0.0,1.0
2021-07-20,2.49,2.54,2.43,2.54,6555,24.9,25.4,24.3,25.4,655.5,0.0,1.0
2021-07-21,2.56,2.56,2.4999,2.5,11527,25.6,25.6,24.999,25.0,1152.7,0.0,1.0
2021-07-22,2.6501,2.66,2.55,2.55,7285,26.501,26.6,25.5,25.5,728.5,0.0,1.0
2021-07-23,2.72,2.85,2.66,2.76,6567,27.2,28.5,26.6,27.6,656.7,0.0,1.0
2021-07-26,2.89,2.96,2.61,2.63,19308,28.9,29.6,26.1,26.3,1930.8,0.0,1.0
2021-07-27,2.86,2.98,2.77,2.77,5090,28.6,29.8,27.7,27.7,509,0.0,1.0
2021-07-28,2.85,2.9,2.8,2.8,3898,28.5,29.0,28.0,28.0,389.8,0.0,1.0
2021-07-29,2.95,2.96,2.84,2.84,4268,29.5,29.6,28.4,28.4,426.8,0.0,1.0
2021-07-30,2.98,3.0,2.91,2.96,9155,29.8,30.0,29.1,29.6,915.5,0.0,1.0
2021-08-02,2.95,3.0,2.95,2.99,5292,29.5,30.0,29.5,29.9,529.2,0.0,1.0
2021-08-03,2.91,3.0,2.91,2.95,4322,29.1,30.0,29.1,29.5,432.2,0.0,1.0
2021-08-04,2.81,2.9342,2.51,2.9342,12019,28.1,29.342,25.1,29.342,1201.9,0.0,1.0
2021-08-05,2.89,3.0771,2.56,2.8152,33523,28.9,30.771,25.6,28.152,3352.3,0.0,1.0
2021-08-06,3.0393,3.13,2.88,2.88,9870,30.393,31.3,28.8,28.8,987,0.0,1.0
2021-08-09,2.9719,3.11,2.8439,2.97,18287,29.719,31.1,28.439,29.7,1828.7,0.0,1.0
2021-08-10,2.97,2.97,2.96,2.97,2518,29.7,29.7,29.6,29.7,251.8,0.0,1.0
2021-08-11,2.735,2.89,2.735,2.89,1280,27.35,28.9,27.35,28.9,128,0.0,1.0
2021-08-12,2.67,2.8067,2.545,2.7254,9183,26.7,28.067,25.45,27.254,918.3,0.0,1.0
2021-08-13,2.65,2.7011,2.5,2.51,3218,26.5,27.011,25.0,25.1,321.8,0.0,1.0
2021-08-16,2.63,2.6548,2.5101,2.57,6578,26.3,26.548,25.101,25.7,657.8,0.0,1.0
2021-08-17,2.61,2.8093,2.6,2.73,7098,26.1,28.093,26.0,27.3,709.8,0.0,1.0
2021-08-18,2.63,2.72,2.6201,2.72,866,26.3,27.2,26.201,27.2,86.6,0.0,1.0
2021-08-19,2.51,2.55,2.51,2.55,610,25.1,25.5,25.1,25.5,61,0.0,1.0
2021-08-20,2.58,2.8537,2.52,2.705,4849,25.8,28.537,25.2,27.05,484.9,0.0,1.0
2021-08-23,2.59,2.89,2.46,2.48,8101,25.9,28.9,24.6,24.8,810.1,0.0,1.0
2021-08-24,2.64,2.6492,2.57,2.57,742,26.4,26.492,25.7,25.7,74.2,0.0,1.0
2021-08-25,2.56,2.65,2.5251,2.55,4780,25.6,26.5,25.251,25.5,478,0.0,1.0
2021-08-26,2.67,2.67,2.53,2.53,582,26.7,26.7,25.3,25.3,58.2,0.0,1.0
2021-08-27,2.58,2.655,2.53,2.53,7095,25.8,26.55,25.3,25.3,709.5,0.0,1.0
2021-08-30,2.51,2.6068,2.51,2.52,8984,25.1,26.068,25.1,25.2,898.4,0.0,1.0
2021-08-31,2.53,2.6545,2.47,2.6545,9160,25.3,26.545,24.7,26.545,916,0.0,1.0
2021-09-01,2.5775,2.5999,2.47,2.47,9957,25.775,25.999,24.7,24.7,995.7,0.0,1.0
2021-09-02,2.5599,2.57,2.4501,2.4501,4177,25.599,25.7,24.501,24.501,417.7,0.0,1.0
2021-09-03,2.56,2.6,2.46,2.55,1680,25.6,26.0,24.6,25.5,168,0.0,1.0
2021-09-07,2.6962,2.8,2.47,2.47,12326,26.962,28.0,24.7,24.7,1232.6,0.0,1.0
2021-09-08,2.75,3.0,2.53,2.53,20125,27.5,30.0,25.3,25.3,2012.5,0.0,1.0
2021-09-09,2.88,2.89,2.5792,2.67,6740,28.8,28.9,25.792,26.7,674,0.0,1.0
2021-09-10,2.99,3.13,2.72,3.13,26058,29.9,31.3,27.2,31.3,2605.8,0.0,1.0
2021-09-13,2.97,3.04,2.5901,2.85,16245,29.7,30.4,25.901,28.5,1624.5,0.0,1.0
2021-09-14,2.8735,3.0,2.6901,2.83,6909,28.735,30.0,26.901,28.3,690.9,0.0,1.0
2021-09-15,2.9,3.06,2.8683,2.93,3793,29.0,30.6,28.683,29.3,379.3,0.0,1.0
2021-09-16,3.0,3.1,2.67,2.75,17405,30.0,31.0,26.7,27.5,1740.5,0.0,1.0
2021-09-17,3.05,3.09,3.0,3.0,1276,30.5,30.9,30.0,30.0,127.6,0.0,1.0
2021-09-20,2.985,3.3972,2.94,2.94,13169,29.85,33.972,29.4,29.4,1316.9,0.0,1.0
2021-09-21,2.98,3.12,2.65,2.89,6318,29.8,31.2,26.5,28.9,631.8,0.0,1.0
2021-09-22,3.01,3.09,2.88,2.88,3840,30.1,30.9,28.8,28.8,384,0.0,1.0
2021-09-23,3.065,3.08,2.9,2.99,12781,30.65,30.8,29.0,29.9,1278.1,0.0,1.0
2021-09-24,2.95,3.05,2.851,3.05,7123,29.5,30.5,28.51,30.5,712.3,0.0,1.0
2021-09-27,3.09,3.1185,2.98,2.98,6259,30.9,31.185,29.8,29.8,625.9,0.0,1.0
2021-09-28,3.1,3.18,2.98,2.98,8907,31.0,31.8,29.8,29.8,890.7,0.0,1.0
2021-09-29,2.98,3.13,2.98,3.11,3464,29.8,31.3,29.8,31.1,346.4,0.0,1.0
2021-09-30,3.09,3.15,3.0,3.0,2582,30.9,31.5,30.0,30.0,258.2,0.0,1.0
2021-10-01,3.12,3.1547,3.09,3.09,1733,31.2,31.547,30.9,30.9,173.3,0.0,1.0
2021-10-04,3.08,3.114,3.0187,3.03,3574,30.8,31.14,30.187,30.3,357.4,0.0,1.0
2021-10-05,3.07,3.11,3.0,3.11,1503,30.7,31.1,30.0,31.1,150.3,0.0,1.0
2021-10-06,2.83,3.09,2.7,3.09,6045,28.3,30.9,27.0,30.9,604.5,0.0,1.0
2021-10-07,2.85,2.85,2.81,2.81,744,28.5,28.5,28.1,28.1,74.4,0.0,1.0
2021-10-08,2.9,2.97,2.6653,2.78,3422,29.0,29.7,26.653,27.8,342.2,0.0,1.0
2021-10-11,2.9,2.9,2.9,2.9,745,29.0,29.0,29.0,29.0,74.5,0.0,1.0
2021-10-12,3.0564,3.0564,2.96,2.96,911,30.564,30.564,29.6,29.6,91.1,0.0,1.0
2021-10-13,2.94,2.96,2.94,2.96,242,29.4,29.6,29.4,29.6,24.2,0.0,1.0
2021-10-14,2.86,2.96,2.71,2.8,6770,28.6,29.6,27.1,28.0,677,0.0,1.0
2021-10-15,2.7507,2.7863,2.66,2.66,800,27.507,27.863,26.6,26.6,80,0.0,1.0
2021-10-18,2.68,2.68,2.65,2.65,1059,26.8,26.8,26.5,26.5,105.9,0.0,1.0
2021-10-19,2.51,2.65,2.46,2.65,17600,25.1,26.5,24.6,26.5,1760,0.0,1.0
2021-10-20,2.5,2.5,2.46,2.46,647,25.0,25.0,24.6,24.6,64.7,0.0,1.0
2021-10-21,2.5,2.6196,2.5,2.5,3669,25.0,26.196,25.0,25.0,366.9,0.0,1.0
2021-10-22,2.5,2.65,2.5,2.65,3169,25.0,26.5,25.0,26.5,316.9,0.0,1.0
2021-10-25,2.6108,2.6108,2.44,2.44,1259,26.108,26.108,24.4,24.4,125.9,0.0,1.0
2021-10-26,2.61,2.61,2.61,2.61,272,26.1,26.1,26.1,26.1,27.2,0.0,1.0
2021-10-27,2.6,2.6,2.6,2.6,404,26.0,26.0,26.0,26.0,40.4,0.0,1.0
2021-10-28,2.6,2.6,2.59,2.59,1702,26.0,26.0,25.9,25.9,170.2,0.0,1.0
2021-10-29,2.465,2.6,2.43,2.56,4151,24.65,26.0,24.3,25.6,415.1,0.0,1.0
2021-11-01,2.48,2.48,2.48,2.48,476,24.8,24.8,24.8,24.8,47.6,0.0,1.0
2021-11-02,2.48,2.6,2.47,2.47,1716,24.8,26.0,24.7,24.7,171.6,0.0,1.0
2021-11-03,2.5,2.5,2.45,2.45,1498,25.0,25.0,24.5,24.5,149.8,0.0,1.0
2021-11-04,2.51,2.6,2.5,2.6,5995,25.1,26.0,25.0,26.0,599.5,0.0,1.0
2021-11-05,2.53,2.53,2.51,2.52,1458,25.3,25.3,25.1,25.2,145.8,0.0,1.0
2021-11-08,2.51,2.52,2.5,2.51,1516,25.1,25.2,25.0,25.1,151.6,0.0,1.0
2021-11-09,2.51,2.52,2.5,2.52,1465,25.1,25.2,25.0,25.2,146.5,0.0,1.0
2021-11-10,2.5,2.5,2.5,2.5,1544,25.0,25.0,25.0,25.0,154.4,0.0,1.0
2021-11-11,2.5,2.57,2.49,2.51,1841,25.0,25.7,24.9,25.1,184.1,0.0,1.0
2021-11-12,2.49,2.5999,2.48,2.5999,1264,24.9,25.999,24.8,25.999,126.4,0.0,1.0
2021-11-15,2.48,2.48,2.46,2.46,6425,24.8,24.8,24.6,24.6,642.5,0.0,1.0
2021-11-16,2.36,2.44,2.36,2.44,3921,23.6,24.4,23.6,24.4,392.1,0.0,1.0
2021-11-17,2.34,2.36,2.31,2.35,3016,23.4,23.6,23.1,23.5,301.6,0.0,1.0
2021-11-18,2.3401,2.3633,2.34,2.34,3448,23.401,23.633,23.4,23.4,344.8,0.0,1.0
2021-11-19,2.46,2.4602,2.2401,2.36,7537,24.6,24.602,22.401,23.6,753.7,0.0,1.0
2021-11-22,2.45,2.48,2.4001,2.44,16496,24.5,24.8,24.001,24.4,1649.6,0.0,1.0
2021-11-23,2.45,2.45,2.45,2.45,21,24.5,24.5,24.5,24.5,2.1,0.0,1.0
2021-11-24,2.36,2.36,2.2,2.21,1417,23.6,23.6,22.0,22.1,141.7,0.0,1.0
2021-11-26,2.36,2.36,2.36,2.36,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2021-11-29,2.26,2.28,2.15,2.27,15532,22.6,22.8,21.5,22.7,1553.2,0.0,1.0
2021-11-30,2.26,2.26,2.26,2.26,685,22.6,22.6,22.6,22.6,68.5,0.0,1.0
2021-12-01,2.4,2.4,2.4,2.4,208,24.0,24.0,24.0,24.0,20.8,0.0,1.0
2021-12-02,2.03,2.4,2.03,2.4,10212,20.3,24.0,20.3,24.0,1021.2,0.0,1.0
2021-12-03,2.16,2.2,2.1,2.1,8180,21.6,22.0,21.0,21.0,818,0.0,1.0
2021-12-06,2.27,2.27,2.27,2.27,306,22.7,22.7,22.7,22.7,30.6,0.0,1.0
2021-12-07,2.34,2.355,2.1812,2.19,3107,23.4,23.55,21.812,21.9,310.7,0.0,1.0
2021-12-08,2.34,2.34,2.1,2.23,7112,23.4,23.4,21.0,22.3,711.2,0.0,1.0
2021-12-09,2.08,2.1,2.08,2.1,1032,20.8,21.0,20.8,21.0,103.2,0.0,1.0
2021-12-10,2.1901,2.21,2.02,2.02,3479,21.901,22.1,20.2,20.2,347.9,0.0,1.0
2021-12-13,2.2,2.2,2.05,2.05,1948,22.0,22.0,20.5,20.5,194.8,0.0,1.0
2021-12-14,2.09,2.16,2.06,2.16,1570,20.9,21.6,20.6,21.6,157,0.0,1.0
2021-12-15,2.02,2.0699,2.02,2.02,2018,20.2,20.699,20.2,20.2,201.8,0.0,1.0
2021-12-16,2.02,2.0425,2.02,2.02,1634,20.2,20.425,20.2,20.2,163.4,0.0,1.0
2021-12-17,2.005,2.005,1.94,2.0,16547,20.05,20.05,19.4,20.0,1654.7,0.0,1.0
2021-12-20,2.07,2.14,2.07,2.09,499,20.7,21.4,20.7,20.9,49.9,0.0,1.0
2021-12-21,2.02,2.0273,1.85,1.97,8360,20.2,20.273,18.5,19.7,836,0.0,1.0
2021-12-22,2.05,2.11,2.02,2.02,4681,20.5,21.1,20.2,20.2,468.1,0.0,1.0
2021-12-23,2.05,2.12,2.05,2.05,1702,20.5,21.2,20.5,20.5,170.2,0.0,1.0
2021-12-27,2.05,2.15,2.05,2.15,6254,20.5,21.5,20.5,21.5,625.4,0.0,1.0
2021-12-28,2.05,2.05,2.05,2.05,556,20.5,20.5,20.5,20.5,55.6,0.0,1.0
2021-12-29,2.0869,2.0869,2.01,2.05,6800,20.869,20.869,20.1,20.5,680,0.0,1.0
2021-12-30,2.14,2.14,2.09,2.09,4513,21.4,21.4,20.9,20.9,451.3,0.0,1.0
2021-12-31,2.0,2.12,2.0,2.12,430,20.0,21.2,20.0,21.2,43,0.0,1.0
2022-01-03,2.03,2.08,2.03,2.03,1141,20.3,20.8,20.3,20.3,114.1,0.0,1.0
2022-01-04,2.01,2.01,1.9,1.9,3597,20.1,20.1,19.0,19.0,359.7,0.0,1.0
2022-01-05,2.039,2.06,1.89,2.06,300,20.39,20.6,18.9,20.6,30,0.0,1.0
2022-01-06,1.8802,1.9613,1.88,1.91,1467,18.802,19.613,18.8,19.1,146.7,0.0,1.0
2022-01-07,2.0,2.04,1.95,1.97,4653,20.0,20.4,19.5,19.7,465.3,0.0,1.0
2022-01-10,2.1,2.1,2.05,2.05,3010,21.0,21.0,20.5,20.5,301,0.0,1.0
2022-01-11,1.994,2.1,1.97,2.1,1319,19.94,21.0,19.7,21.0,131.9,0.0,1.0
2022-01-12,1.88,2.0625,1.81,1.9,1403,18.8,20.625,18.1,19.0,140.3,0.0,1.0
2022-01-13,2.0,2.02,2.0,2.01,2364,20.0,20.2,20.0,20.1,236.4,0.0,1.0
2022-01-14,2.02,2.02,1.8812,1.94,1516,20.2,20.2,18.812,19.4,151.6,0.0,1.0
2022-01-18,1.91,2.04,1.91,2.04,359,19.1,20.4,19.1,20.4,35.9,0.0,1.0
2022-01-19,1.84,1.84,1.77,1.77,639,18.4,18.4,17.7,17.7,63.9,0.0,1.0
2022-01-20,2.025,2.09,1.8,1.8,6231,20.25,20.9,18.0,18.0,623.1,0.0,1.0
2022-01-21,2.09,2.16,1.98,2.02,7223,20.9,21.6,19.8,20.2,722.3,0.0,1.0
2022-01-24,2.03,2.158,2.03,2.09,2206,20.3,21.58,20.3,20.9,220.6,0.0,1.0
2022-01-25,2.01,2.07,2.01,2.07,457,20.1,20.7,20.1,20.7,45.7,0.0,1.0
2022-01-26,2.0898,2.09,1.93,1.93,1331,20.898,20.9,19.3,19.3,133.1,0.0,1.0
2022-01-27,2.06,2.19,1.92,2.09,6605,20.6,21.9,19.2,20.9,660.5,0.0,1.0
2022-01-28,1.84,2.0773,1.83,2.0773,2463,18.4,20.773,18.3,20.773,246.3,0.0,1.0
2022-01-31,1.94,1.94,1.86,1.86,1362,19.4,19.4,18.6,18.6,136.2,0.0,1.0
2022-02-01,1.93,1.93,1.72,1.87,6127,19.3,19.3,17.2,18.7,612.7,0.0,1.0
2022-02-02,2.02,2.02,2.02,2.02,128,20.2,20.2,20.2,20.2,12.8,0.0,1.0
2022-02-03,2.1,2.1,2.1,2.1,204,21.0,21.0,21.0,21.0,20.4,0.0,1.0
2022-02-04,1.92,2.11,1.92,2.11,893,19.2,21.1,19.2,21.1,89.3,0.0,1.0
2022-02-07,1.96,1.99,1.96,1.99,655,19.6,19.9,19.6,19.9,65.5,0.0,1.0
2022-02-08,1.94,1.96,1.82,1.89,1570,19.4,19.6,18.2,18.9,157,0.0,1.0
2022-02-09,2.05,2.09,1.88,1.88,5361,20.5,20.9,18.8,18.8,536.1,0.0,1.0
2022-02-10,1.92,2.07,1.92,2.07,1142,19.2,20.7,19.2,20.7,114.2,0.0,1.0
2022-02-11,1.95,2.02,1.9401,2.02,874,19.5,20.2,19.401,20.2,87.4,0.0,1.0
2022-02-14,2.0,2.0,1.81,1.89,4297,20.0,20.0,18.1,18.9,429.7,0.0,1.0
2022-02-15,1.91,2.07,1.91,2.07,804,19.1,20.7,19.1,20.7,80.4,0.0,1.0
2022-02-16,2.05,2.09,1.92,2.09,2139,20.5,20.9,19.2,20.9,213.9,0.0,1.0
2022-02-17,1.98,1.98,1.97,1.97,2089,19.8,19.8,19.7,19.7,208.9,0.0,1.0
2022-02-18,1.98,1.98,1.98,1.98,628,19.8,19.8,19.8,19.8,62.8,0.0,1.0
2022-02-22,1.95,2.11,1.84,2.11,7829,19.5,21.1,18.4,21.1,782.9,0.0,1.0
2022-02-23,1.82,1.87,1.82,1.87,432,18.2,18.7,18.2,18.7,43.2,0.0,1.0
2022-02-24,1.88,1.88,1.6662,1.6662,3514,18.8,18.8,16.662,16.662,351.4,0.0,1.0
2022-02-25,1.8699,1.96,1.81,1.81,1946,18.699,19.6,18.1,18.1,194.6,0.0,1.0
2022-02-28,2.11,2.11,1.76,1.76,9765,21.1,21.1,17.6,17.6,976.5,0.0,1.0
2022-03-01,2.2,2.36,2.15,2.26,21473,22.0,23.6,21.5,22.6,2147.3,0.0,1.0
2022-03-02,2.01,2.38,2.01,2.38,6536,20.1,23.8,20.1,23.8,653.6,0.0,1.0
2022-03-03,1.9101,2.01,1.91,2.01,1623,19.101,20.1,19.1,20.1,162.3,0.0,1.0
2022-03-04,1.988,2.1399,1.88,1.9,6309,19.88,21.399,18.8,19.0,630.9,0.0,1.0
2022-03-07,2.0429,2.35,2.04,2.05,3497,20.429,23.5,20.4,20.5,349.7,0.0,1.0
2022-03-08,2.0,2.0,1.9,1.92,716,20.0,20.0,19.0,19.2,71.6,0.0,1.0
2022-03-09,1.91,2.01,1.9015,1.91,1462,19.1,20.1,19.015,19.1,146.2,0.0,1.0
2022-03-10,1.88,2.03,1.88,2.03,378,18.8,20.3,18.8,20.3,37.8,0.0,1.0
2022-03-11,1.88,1.88,1.88,1.88,13,18.8,18.8,18.8,18.8,1.3,0.0,1.0
2022-03-14,1.84,1.89,1.82,1.89,6509,18.4,18.9,18.2,18.9,650.9,0.0,1.0
2022-03-15,1.61,1.94,1.61,1.94,9120,16.1,19.4,16.1,19.4,912,0.0,1.0
2022-03-16,1.89,1.915,1.54,1.54,9819,18.9,19.15,15.4,15.4,981.9,0.0,1.0
2022-03-17,1.85,1.85,1.85,1.85,519,18.5,18.5,18.5,18.5,51.9,0.0,1.0
2022-03-18,1.755,1.8698,1.755,1.8698,665,17.55,18.698,17.55,18.698,66.5,0.0,1.0
2022-03-21,1.9,2.01,1.9,1.9,7189,19.0,20.1,19.0,19.0,718.9,0.0,1.0
2022-03-22,1.9,1.98,1.77,1.98,7104,19.0,19.8,17.7,19.8,710.4,0.0,1.0
2022-03-23,1.88,1.93,1.64,1.64,631,18.8,19.3,16.4,16.4,63.1,0.0,1.0
2022-03-24,1.76,1.76,1.76,1.76,474,17.6,17.6,17.6,17.6,47.4,0.0,1.0
2022-03-25,1.85,1.865,1.69,1.69,4951,18.5,18.65,16.9,16.9,495.1,0.0,1.0
2022-03-28,2.03,2.04,1.83,1.96,6363,20.3,20.4,18.3,19.6,636.3,0.0,1.0
2022-03-29,2.0,2.01,1.89,2.01,994,20.0,20.1,18.9,20.1,99.4,0.0,1.0
2022-03-30,1.7,1.835,1.7,1.835,1000,17.0,18.35,17.0,18.35,100,0.0,1.0
2022-03-31,1.71,1.87,1.66,1.66,6769,17.1,18.7,16.6,16.6,676.9,0.0,1.0
2022-04-01,1.65,1.73,1.65,1.73,658,16.5,17.3,16.5,17.3,65.8,0.0,1.0
2022-04-04,1.78,1.83,1.76,1.83,1782,17.8,18.3,17.6,18.3,178.2,0.0,1.0
2022-04-05,1.65,1.69,1.65,1.69,1769,16.5,16.9,16.5,16.9,176.9,0.0,1.0
2022-04-06,1.8962,2.2,1.76,1.76,52062,18.962,22.0,17.6,17.6,5206.2,0.0,1.0
2022-04-07,1.74,2.15,1.74,2.15,11000,17.4,21.5,17.4,21.5,1100,0.0,1.0
2022-04-08,1.8284,1.93,1.72,1.72,3621,18.284,19.3,17.2,17.2,362.1,0.0,1.0
2022-04-11,1.76,1.8965,1.72,1.72,12180,17.6,18.965,17.2,17.2,1218,0.0,1.0
2022-04-12,1.88,1.88,1.71,1.71,1345,18.8,18.8,17.1,17.1,134.5,0.0,1.0
2022-04-13,1.71,1.83,1.71,1.83,961,17.1,18.3,17.1,18.3,96.1,0.0,1.0
2022-04-14,1.7,1.82,1.7,1.82,2103,17.0,18.2,17.0,18.2,210.3,0.0,1.0
2022-04-18,1.9,1.9,1.68,1.68,5668,19.0,19.0,16.8,16.8,566.8,0.0,1.0
2022-04-19,1.9,1.9,1.7034,1.75,4068,19.0,19.0,17.034,17.5,406.8,0.0,1.0
2022-04-20,1.81,1.81,1.79,1.79,514,18.1,18.1,17.9,17.9,51.4,0.0,1.0
2022-04-21,1.81,1.81,1.81,1.81,84,18.1,18.1,18.1,18.1,8.4,0.0,1.0
2022-04-22,1.69,1.79,1.681,1.79,1674,16.9,17.9,16.81,17.9,167.4,0.0,1.0
2022-04-25,1.7,1.735,1.63,1.66,17599,17.0,17.35,16.3,16.6,1759.9,0.0,1.0
2022-04-26,1.62,1.7,1.51,1.7,31968,16.2,17.0,15.1,17.0,3196.8,0.0,1.0
2022-04-27,1.63,1.66,1.5201,1.6,4741,16.3,16.6,15.201,16.0,474.1,0.0,1.0
2022-04-28,1.55,1.55,1.51,1.51,564,15.5,15.5,15.1,15.1,56.4,0.0,1.0
2022-04-29,1.49,1.56,1.48,1.52,3415,14.9,15.6,14.8,15.2,341.5,0.0,1.0
2022-05-02,1.5,1.5,1.27,1.27,4661,15.0,15.0,12.7,12.7,466.1,0.0,1.0
2022-05-03,1.379,1.6008,1.35,1.5,1898,13.79,16.008,13.5,15.0,189.8,0.0,1.0
2022-05-04,1.37,1.535,1.15,1.3284,45640,13.7,15.35,11.5,13.284,4564,0.0,1.0
2022-05-05,1.31,1.33,1.16,1.33,12552,13.1,13.3,11.6,13.3,1255.2,0.0,1.0
2022-05-06,1.4,1.47,1.4,1.47,2421,14.0,14.7,14.0,14.7,242.1,0.0,1.0
2022-05-09,1.56,1.575,1.41,1.43,4566,15.6,15.75,14.1,14.3,456.6,0.0,1.0
2022-05-10,1.67,1.67,1.3601,1.3601,1212,16.7,16.7,13.601,13.601,121.2,0.0,1.0
2022-05-11,1.6,1.6336,1.6,1.63,820,16.0,16.336,16.0,16.3,82,0.0,1.0
2022-05-12,1.476,1.476,1.476,1.476,418,14.76,14.76,14.76,14.76,41.8,0.0,1.0
2022-05-13,1.49,1.49,1.44,1.44,799,14.9,14.9,14.4,14.4,79.9,0.0,1.0
2022-05-16,1.69,1.75,1.59,1.75,1603,16.9,17.5,15.9,17.5,160.3,0.0,1.0
2022-05-17,1.6641,1.6641,1.6,1.6,690,16.641,16.641,16.0,16.0,69,0.0,1.0
2022-05-18,1.53,1.53,1.53,1.53,532,15.3,15.3,15.3,15.3,53.2,0.0,1.0
2022-05-19,1.53,1.53,1.53,1.53,22,15.3,15.3,15.3,15.3,2.2,0.0,1.0
2022-05-20,1.42,1.45,1.42,1.45,656,14.2,14.5,14.2,14.5,65.6,0.0,1.0
2022-05-23,1.39,1.4327,1.34,1.432,1112,13.9,14.327,13.4,14.32,111.2,0.0,1.0
2022-05-24,1.3,1.3357,1.22,1.23,3359,13.0,13.357,12.2,12.3,335.9,0.0,1.0
2022-05-25,1.3,1.3,1.3,1.3,72,13.0,13.0,13.0,13.0,7.2,0.0,1.0
2022-05-26,1.45,1.45,1.3627,1.3627,459,14.5,14.5,13.627,13.627,45.9,0.0,1.0
2022-05-27,1.64,1.64,1.49,1.54,3516,16.4,16.4,14.9,15.4,351.6,0.0,1.0
2022-05-31,1.62,1.79,1.5,1.79,3105,16.2,17.9,15.0,17.9,310.5,0.0,1.0
2022-06-01,1.62,1.66,1.55,1.55,4244,16.2,16.6,15.5,15.5,424.4,0.0,1.0
2022-06-02,1.72,1.72,1.58,1.58,777,17.2,17.2,15.8,15.8,77.7,0.0,1.0
2022-06-03,1.71,1.71,1.57,1.66,1233,17.1,17.1,15.7,16.6,123.3,0.0,1.0
2022-06-06,1.73,1.8,1.7,1.7,7204,17.3,18.0,17.0,17.0,720.4,0.0,1.0
2022-06-07,1.85,1.9,1.7,1.7,3788,18.5,19.0,17.0,17.0,378.8,0.0,1.0
2022-06-08,1.86,1.87,1.75,1.87,1316,18.6,18.7,17.5,18.7,131.6,0.0,1.0
2022-06-09,1.74,1.9,1.74,1.75,3877,17.4,19.0,17.4,17.5,387.7,0.0,1.0
2022-06-10,1.74,1.74,1.74,1.74,7,17.4,17.4,17.4,17.4,0.7,0.0,1.0
2022-06-13,1.75,1.75,1.74,1.74,782,17.5,17.5,17.4,17.4,78.2,0.0,1.0
2022-06-14,1.62,1.7796,1.62,1.7,785,16.2,17.796,16.2,17.0,78.5,0.0,1.0
2022-06-15,1.67,1.67,1.5578,1.62,1192,16.7,16.7,15.578,16.2,119.2,0.0,1.0
2022-06-16,1.8,1.9,1.75,1.75,5050,18.0,19.0,17.5,17.5,505,0.0,1.0
2022-06-17,1.8,1.82,1.76,1.82,2271,18.0,18.2,17.6,18.2,227.1,0.0,1.0
2022-06-21,1.85,1.9,1.85,1.85,7170,18.5,19.0,18.5,18.5,717,0.0,1.0
2022-06-22,1.85,1.85,1.85,1.85,54,18.5,18.5,18.5,18.5,5.4,0.0,1.0
2022-06-23,1.85,1.85,1.85,1.85,530,18.5,18.5,18.5,18.5,53,0.0,1.0
2022-06-24,1.99,1.9901,1.85,1.85,3606,19.9,19.901,18.5,18.5,360.6,0.0,1.0
2022-06-27,1.91,2.0,1.87,1.91,5908,19.1,20.0,18.7,19.1,590.8,0.0,1.0
2022-06-28,2.01,2.01,1.89,1.89,3065,20.1,20.1,18.9,18.9,306.5,0.0,1.0
2022-06-29,2.04,2.04,1.88,1.88,1552,20.4,20.4,18.8,18.8,155.2,0.0,1.0
2022-06-30,1.88,1.9799,1.87,1.96,806,18.8,19.799,18.7,19.6,80.6,0.0,1.0
2022-07-01,1.95,1.95,1.85,1.85,530,19.5,19.5,18.5,18.5,53,0.0,1.0
2022-07-05,1.87,1.87,1.85,1.85,711,18.7,18.7,18.5,18.5,71.1,0.0,1.0
2022-07-06,1.9,1.9,1.85,1.85,543,19.0,19.0,18.5,18.5,54.3,0.0,1.0
2022-07-07,1.88,1.88,1.87,1.87,498,18.8,18.8,18.7,18.7,49.8,0.0,1.0
2022-07-08,1.86,1.89,1.86,1.86,1132,18.6,18.9,18.6,18.6,113.2,0.0,1.0
2022-07-11,1.85,1.85,1.85,1.85,657,18.5,18.5,18.5,18.5,65.7,0.0,1.0
2022-07-12,1.87,1.87,1.85,1.85,633,18.7,18.7,18.5,18.5,63.3,0.0,1.0
2022-07-13,1.85,1.86,1.85,1.85,1180,18.5,18.6,18.5,18.5,118,0.0,1.0
2022-07-14,1.88,1.88,1.88,1.88,173,18.8,18.8,18.8,18.8,17.3,0.0,1.0
2022-07-15,1.85,1.905,1.85,1.87,687,18.5,19.05,18.5,18.7,68.7,0.0,1.0
2022-07-18,1.95,1.95,1.95,1.95,1907,19.5,19.5,19.5,19.5,190.7,0.0,1.0
2022-07-19,1.95,2.07,1.95,2.07,1429,19.5,20.7,19.5,20.7,142.9,0.0,1.0
2022-07-20,1.98,1.98,1.95,1.95,2735,19.8,19.8,19.5,19.5,273.5,0.0,1.0
2022-07-21,1.95,1.95,1.95,1.95,1323,19.5,19.5,19.5,19.5,132.3,0.0,1.0
2022-07-22,1.995,1.995,1.95,1.95,646,19.95,19.95,19.5,19.5,64.6,0.0,1.0
2022-07-25,1.95,1.95,1.95,1.95,527,19.5,19.5,19.5,19.5,52.7,0.0,1.0
2022-07-26,1.95,1.95,1.95,1.95,562,19.5,19.5,19.5,19.5,56.2,0.0,1.0
2022-07-27,2.04,2.04,1.95,1.96,566,20.4,20.4,19.5,19.6,56.6,0.0,1.0
2022-07-28,2.1,2.1,1.96,2.0799,2762,21.0,21.0,19.6,20.799,276.2,0.0,1.0
2022-07-29,1.97,1.97,1.96,1.96,713,19.7,19.7,19.6,19.6,71.3,0.0,1.0
2022-08-01,1.95,1.96,1.95,1.96,570,19.5,19.6,19.5,19.6,57,0.0,1.0
2022-08-02,1.6,1.6,1.6,1.6,117,16.0,16.0,16.0,16.0,11.7,0.0,1.0
2022-08-03,1.85,1.851,1.67,1.67,3221,18.5,18.51,16.7,16.7,322.1,0.0,1.0
2022-08-04,2.06,2.06,1.87,1.97,829,20.6,20.6,18.7,19.7,82.9,0.0,1.0
2022-08-05,2.05,2.06,2.05,2.06,645,20.5,20.6,20.5,20.6,64.5,0.0,1.0
2022-08-08,1.92,1.92,1.92,1.92,102,19.2,19.2,19.2,19.2,10.2,0.0,1.0
2022-08-09,1.95,1.96,1.95,1.96,823,19.5,19.6,19.5,19.6,82.3,0.0,1.0
2022-08-10,1.95,2.07,1.95,2.07,593,19.5,20.7,19.5,20.7,59.3,0.0,1.0
2022-08-11,1.95,2.06,1.95,2.06,555,19.5,20.6,19.5,20.6,55.5,0.0,1.0
2022-08-12,1.95,2.07,1.95,2.07,3118,19.5,20.7,19.5,20.7,311.8,0.0,1.0
2022-08-15,1.95,1.95,1.95,1.95,871,19.5,19.5,19.5,19.5,87.1,0.0,1.0
2022-08-16,1.96,2.06,1.96,2.06,755,19.6,20.6,19.6,20.6,75.5,0.0,1.0
2022-08-17,1.95,1.9601,1.95,1.96,943,19.5,19.601,19.5,19.6,94.3,0.0,1.0
2022-08-18,1.95,1.95,1.95,1.95,1183,19.5,19.5,19.5,19.5,118.3,0.0,1.0
2022-08-19,1.95,1.95,1.95,1.95,543,19.5,19.5,19.5,19.5,54.3,0.0,1.0
2022-08-22,1.97,1.975,1.95,1.95,1502,19.7,19.75,19.5,19.5,150.2,0.0,1.0
2022-08-23,1.98,1.98,1.95,1.95,633,19.8,19.8,19.5,19.5,63.3,0.0,1.0
2022-08-24,2.02,2.02,2.02,2.02,100,20.2,20.2,20.2,20.2,10,0.0,1.0
2022-08-25,1.99,1.99,1.95,1.96,645,19.9,19.9,19.5,19.6,64.5,0.0,1.0
2022-08-26,1.95,1.96,1.95,1.96,452,19.5,19.6,19.5,19.6,45.2,0.0,1.0
2022-08-29,1.95,1.95,1.95,1.95,588,19.5,19.5,19.5,19.5,58.8,0.0,1.0
2022-08-30,1.95,1.9789,1.95,1.9701,1790,19.5,19.789,19.5,19.701,179,0.0,1.0
2022-08-31,1.95,1.95,1.95,1.95,32,19.5,19.5,19.5,19.5,3.2,0.0,1.0
2022-09-01,1.95,1.96,1.95,1.95,463,19.5,19.6,19.5,19.5,46.3,0.0,1.0
2022-09-02,1.95,2.08,1.95,2.06,3516,19.5,20.8,19.5,20.6,351.6,0.0,1.0
2022-09-06,1.95,1.95,1.95,1.95,326,19.5,19.5,19.5,19.5,32.6,0.0,1.0
2022-09-07,1.95,1.95,1.95,1.95,19,19.5,19.5,19.5,19.5,1.9,0.0,1.0
2022-09-08,1.95,1.95,1.95,1.95,982,19.5,19.5,19.5,19.5,98.2,0.0,1.0
2022-09-09,1.98,1.98,1.98,1.98,1450,19.8,19.8,19.8,19.8,145,0.0,1.0
2022-09-12,1.92,1.92,1.92,1.92,170,19.2,19.2,19.2,19.2,17,0.0,1.0
2022-09-13,1.92,1.92,1.92,1.92,26,19.2,19.2,19.2,19.2,2.6,0.0,1.0
2022-09-14,2.0,2.0,2.0,2.0,318,20.0,20.0,20.0,20.0,31.8,0.0,1.0
2022-09-15,1.7,1.89,1.67,1.89,776,17.0,18.9,16.7,18.9,77.6,0.0,1.0
2022-09-16,1.62,1.62,1.62,1.62,135,16.2,16.2,16.2,16.2,13.5,0.0,1.0
2022-09-19,1.62,1.62,1.62,1.62,239,16.2,16.2,16.2,16.2,23.9,0.0,1.0
2022-09-20,1.62,1.62,1.62,1.62,367,16.2,16.2,16.2,16.2,36.7,0.0,1.0
2022-09-21,1.62,1.62,1.62,1.62,207,16.2,16.2,16.2,16.2,20.7,0.0,1.0
2022-09-22,1.62,1.62,1.62,1.62,55,16.2,16.2,16.2,16.2,5.5,0.0,1.0
2022-09-23,1.79,1.96,1.61,1.6473,5899,17.9,19.6,16.1,16.473,589.9,0.0,1.0
2022-09-26,1.91,1.92,1.88,1.88,3359,19.1,19.2,18.8,18.8,335.9,0.0,1.0
2022-09-27,1.845,1.9,1.845,1.9,4631,18.45,19.0,18.45,19.0,463.1,0.0,1.0
2022-09-28,1.7,1.7009,1.69,1.69,1152,17.0,17.009,16.9,16.9,115.2,0.0,1.0
2022-09-29,1.775,1.79,1.65,1.65,3918,17.75,17.9,16.5,16.5,391.8,0.0,1.0
2022-09-30,1.85,1.85,1.75,1.75,6595,18.5,18.5,17.5,17.5,659.5,0.0,1.0
2022-10-03,1.85,1.85,1.85,1.85,143,18.5,18.5,18.5,18.5,14.3,0.0,1.0
2022-10-04,1.79,1.8,1.7725,1.8,2655,17.9,18.0,17.725,18.0,265.5,0.0,1.0
2022-10-05,1.61,1.92,1.61,1.8,9484,16.1,19.2,16.1,18.0,948.4,0.0,1.0
2022-10-06,1.63,1.71,1.63,1.71,403,16.3,17.1,16.3,17.1,40.3,0.0,1.0
2022-10-07,1.35,1.69,1.32,1.69,1007,13.5,16.9,13.2,16.9,100.7,0.0,1.0
2022-10-10,1.65,1.695,1.5,1.5,3708,16.5,16.95,15.0,15.0,370.8,0.0,1.0
2022-10-11,1.67,1.7,1.6644,1.7,1514,16.7,17.0,16.644,17.0,151.4,0.0,1.0
2022-10-12,1.69,1.69,1.69,1.69,689,16.9,16.9,16.9,16.9,68.9,0.0,1.0
2022-10-13,1.66,1.7,1.57,1.7,2525,16.6,17.0,15.7,17.0,252.5,0.0,1.0
2022-10-14,1.62,1.65,1.54,1.58,2744,16.2,16.5,15.4,15.8,274.4,0.0,1.0
2022-10-17,1.7,1.74,1.5691,1.6,1932,17.0,17.4,15.691,16.0,193.2,0.0,1.0
2022-10-18,1.68,1.7,1.661,1.7,1814,16.8,17.0,16.61,17.0,181.4,0.0,1.0
2022-10-19,1.58,1.61,1.51,1.59,2694,15.8,16.1,15.1,15.9,269.4,0.0,1.0
2022-10-20,1.47,1.47,1.3,1.3,2826,14.7,14.7,13.0,13.0,282.6,0.0,1.0
2022-10-21,1.5,1.55,1.5,1.54,2401,15.0,15.5,15.0,15.4,240.1,0.0,1.0
2022-10-24,1.51,1.52,1.37,1.41,1812,15.1,15.2,13.7,14.1,181.2,0.0,1.0
2022-10-25,1.54,1.54,1.3047,1.3047,941,15.4,15.4,13.047,13.047,94.1,0.0,1.0
2022-10-26,1.53,1.61,1.47,1.55,2259,15.3,16.1,14.7,15.5,225.9,0.0,1.0
2022-10-27,1.53,1.53,1.53,1.53,146,15.3,15.3,15.3,15.3,14.6,0.0,1.0
2022-10-28,1.28,1.29,1.28,1.29,529,12.8,12.9,12.8,12.9,52.9,0.0,1.0
2022-10-31,1.28,1.28,1.22,1.27,4242,12.8,12.8,12.2,12.7,424.2,0.0,1.0
2022-11-01,1.435,1.435,1.4088,1.435,1640,14.35,14.35,14.088,14.35,164,0.0,1.0
2022-11-02,1.5063,1.5063,1.38,1.45,3051,15.063,15.063,13.8,14.5,305.1,0.0,1.0
2022-11-03,1.75,1.75,1.54,1.56,2265,17.5,17.5,15.4,15.6,226.5,0.0,1.0
2022-11-04,1.5,1.8599,1.5,1.79,8385,15.0,18.599,15.0,17.9,838.5,0.0,1.0
2022-11-07,1.63,1.65,1.63,1.64,1816,16.3,16.5,16.3,16.4,181.6,0.0,1.0
2022-11-08,1.62,1.7239,1.62,1.62,2251,16.2,17.239,16.2,16.2,225.1,0.0,1.0
2022-11-09,1.75,1.75,1.75,1.75,162,17.5,17.5,17.5,17.5,16.2,0.0,1.0
2022-11-10,1.67,1.67,1.45,1.45,675,16.7,16.7,14.5,14.5,67.5,0.0,1.0
2022-11-11,1.62,1.62,1.62,1.62,909,16.2,16.2,16.2,16.2,90.9,0.0,1.0
2022-11-14,1.6,1.6,1.46,1.46,1205,16.0,16.0,14.6,14.6,120.5,0.0,1.0
2022-11-15,1.6,1.6,1.6,1.6,102,16.0,16.0,16.0,16.0,10.2,0.0,1.0
2022-11-16,1.6,1.6,1.6,1.6,304,16.0,16.0,16.0,16.0,30.4,0.0,1.0
2022-11-17,1.56,1.61,1.56,1.5809,2049,15.6,16.1,15.6,15.809,204.9,0.0,1.0
2022-11-18,1.51,1.51,1.22,1.35,3302,15.1,15.1,12.2,13.5,330.2,0.0,1.0
2022-11-21,1.582,1.6,1.49,1.51,4928,15.82,16.0,14.9,15.1,492.8,0.0,1.0
2022-11-22,1.582,1.582,1.582,1.582,12,15.82,15.82,15.82,15.82,1.2,0.0,1.0
2022-11-23,1.56,1.56,1.46,1.46,619,15.6,15.6,14.6,14.6,61.9,0.0,1.0
2022-11-25,1.56,1.56,1.56,1.56,6,15.6,15.6,15.6,15.6,0.6,0.0,1.0
2022-11-28,1.56,1.56,1.56,1.56,76,15.6,15.6,15.6,15.6,7.6,0.0,1.0
2022-11-29,1.6,1.6,1.6,1.6,167,16.0,16.0,16.0,16.0,16.7,0.0,1.0
2022-11-30,1.51,1.51,1.39,1.39,8840,15.1,15.1,13.9,13.9,884,0.0,1.0
2022-12-01,1.51,1.51,1.51,1.51,8,15.1,15.1,15.1,15.1,0.8,0.0,1.0
2022-12-02,1.52,1.52,1.4,1.43,1426,15.2,15.2,14.0,14.3,142.6,0.0,1.0
2022-12-05,1.63,1.7572,1.63,1.675,1924,16.3,17.572,16.3,16.75,192.4,0.0,1.0
2022-12-06,1.63,1.63,1.63,1.63,44,16.3,16.3,16.3,16.3,4.4,0.0,1.0
2022-12-07,1.63,1.63,1.63,1.63,5,16.3,16.3,16.3,16.3,0.5,0.0,1.0
2022-12-08,1.6047,1.6047,1.6047,1.6047,450,16.047,16.047,16.047,16.047,45,0.0,1.0
2022-12-09,1.6047,1.6047,1.6047,1.6047,115,16.047,16.047,16.047,16.047,11.5,0.0,1.0
2022-12-12,1.48,1.59,1.47,1.47,2502,14.8,15.9,14.7,14.7,250.2,0.0,1.0
2022-12-13,1.5,1.5,1.49,1.49,2212,15.0,15.0,14.9,14.9,221.2,0.0,1.0
2022-12-14,1.5,1.5,1.5,1.5,2,15.0,15.0,15.0,15.0,0.2,0.0,1.0
2022-12-15,1.46,1.7299,1.4559,1.7299,2028,14.6,17.299,14.559,17.299,202.8,0.0,1.0
2022-12-16,1.34,1.39,1.34,1.39,347,13.4,13.9,13.4,13.9,34.7,0.0,1.0
2022-12-19,1.48,1.49,1.48,1.48,316,14.8,14.9,14.8,14.8,31.6,0.0,1.0
2022-12-20,1.5223,1.62,1.5223,1.62,1683,15.223,16.2,15.223,16.2,168.3,0.0,1.0
2022-12-21,1.47,1.51,1.3801,1.4282,2855,14.7,15.1,13.801,14.282,285.5,0.0,1.0
2022-12-22,1.36,1.38,1.36,1.38,308,13.6,13.8,13.6,13.8,30.8,0.0,1.0
2022-12-23,1.66,1.7,1.6,1.6,3607,16.6,17.0,16.0,16.0,360.7,0.0,1.0
2022-12-27,1.63,1.75,1.62,1.75,1768,16.3,17.5,16.2,17.5,176.8,0.0,1.0
2022-12-28,1.35,1.5279,1.35,1.5279,2107,13.5,15.279,13.5,15.279,210.7,0.0,1.0
2022-12-29,1.34,1.4299,1.34,1.35,3797,13.4,14.299,13.4,13.5,379.7,0.0,1.0
2022-12-30,1.64,1.6599,1.58,1.58,4041,16.4,16.599,15.8,15.8,404.1,0.0,1.0
2023-01-03,1.82,1.99,1.82,1.93,10983,18.2,19.9,18.2,19.3,1098.3,0.0,1.0
2023-01-04,1.64,1.64,1.47,1.5,5232,16.4,16.4,14.7,15.0,523.2,0.0,1.0
2023-01-05,1.58,1.74,1.5,1.74,4186,15.8,17.4,15.0,17.4,418.6,0.0,1.0
2023-01-06,1.73,1.81,1.67,1.69,3519,17.3,18.1,16.7,16.9,351.9,0.0,1.0
2023-01-09,1.54,1.61,1.5101,1.61,2697,15.4,16.1,15.101,16.1,269.7,0.0,1.0
2023-01-10,1.52,1.52,1.5,1.5,342,15.2,15.2,15.0,15.0,34.2,0.0,1.0
2023-01-11,1.52,1.52,1.52,1.52,311,15.2,15.2,15.2,15.2,31.1,0.0,1.0
2023-01-12,1.42,1.55,1.42,1.43,455,14.2,15.5,14.2,14.3,45.5,0.0,1.0
2023-01-13,1.41,1.41,1.33,1.33,526,14.1,14.1,13.3,13.3,52.6,0.0,1.0
2023-01-17,1.27,1.4,1.22,1.33,1410,12.7,14.0,12.2,13.3,141,0.0,1.0
2023-01-18,1.525,1.553,1.49,1.5,4639,15.25,15.53,14.9,15.0,463.9,0.0,1.0
2023-01-19,1.59,1.68,1.59,1.68,2333,15.9,16.8,15.9,16.8,233.3,0.0,1.0
2023-01-20,1.45,1.51,1.37,1.51,3321,14.5,15.1,13.7,15.1,332.1,0.0,1.0
2023-01-23,1.55,1.5679,1.4601,1.4601,675,15.5,15.679,14.601,14.601,67.5,0.0,1.0
2023-01-24,1.46,1.47,1.37,1.38,1982,14.6,14.7,13.7,13.8,198.2,0.0,1.0
2023-01-25,1.41,1.4103,1.41,1.4103,408,14.1,14.103,14.1,14.103,40.8,0.0,1.0
2023-01-26,1.5297,1.54,1.4,1.47,4084,15.297,15.4,14.0,14.7,408.4,0.0,1.0
2023-01-27,1.38,1.46,1.38,1.38,1659,13.8,14.6,13.8,13.8,165.9,0.0,1.0
2023-01-30,1.39,1.39,1.39,1.39,1051,13.9,13.9,13.9,13.9,105.1,0.0,1.0
2023-01-31,1.34,1.38,1.32,1.32,1149,13.4,13.8,13.2,13.2,114.9,0.0,1.0
2023-02-01,1.33,1.33,1.33,1.33,365,13.3,13.3,13.3,13.3,36.5,0.0,1.0
2023-02-02,1.33,1.3758,1.33,1.33,605,13.3,13.758,13.3,13.3,60.5,0.0,1.0
2023-02-03,1.38,1.5,1.38,1.45,2006,13.8,15.0,13.8,14.5,200.6,0.0,1.0
2023-02-06,1.37,1.39,1.37,1.39,693,13.7,13.9,13.7,13.9,69.3,0.0,1.0
2023-02-07,1.44,1.44,1.44,1.44,369,14.4,14.4,14.4,14.4,36.9,0.0,1.0
2023-02-08,1.37,1.39,1.37,1.39,444,13.7,13.9,13.7,13.9,44.4,0.0,1.0
2023-02-09,1.44,1.44,1.37,1.38,401,14.4,14.4,13.7,13.8,40.1,0.0,1.0
2023-02-10,1.37,1.4,1.37,1.4,610,13.7,14.0,13.7,14.0,61,0.0,1.0
2023-02-13,1.37,1.37,1.37,1.37,356,13.7,13.7,13.7,13.7,35.6,0.0,1.0
2023-02-14,1.3,1.366,1.3,1.3633,4352,13.0,13.66,13.0,13.633,435.2,0.0,1.0
2023-02-15,1.29,1.29,1.22,1.22,677,12.9,12.9,12.2,12.2,67.7,0.0,1.0
2023-02-16,1.2,1.2,1.2,1.2,360,12.0,12.0,12.0,12.0,36,0.0,1.0
2023-02-17,1.2,1.2,1.2,1.2,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2023-02-21,1.18,1.18,1.18,1.18,380,11.8,11.8,11.8,11.8,38,0.0,1.0
2023-02-22,1.21,1.3,1.21,1.28,3558,12.1,13.0,12.1,12.8,355.8,0.0,1.0
2023-02-23,1.17,1.24,1.17,1.24,657,11.7,12.4,11.7,12.4,65.7,0.0,1.0
2023-02-24,1.03,1.03,1.03,1.03,314,10.3,10.3,10.3,10.3,31.4,0.0,1.0
2023-02-27,1.46,1.54,1.17,1.22,25825,14.6,15.4,11.7,12.2,2582.5,0.0,1.0
2023-02-28,1.42,1.7,1.36,1.7,11320,14.2,17.0,13.6,17.0,1132,0.0,1.0
2023-03-01,1.35,1.42,1.2,1.2,3270,13.5,14.2,12.0,12.0,327,0.0,1.0
2023-03-02,1.408,1.408,1.39,1.39,809,14.08,14.08,13.9,13.9,80.9,0.0,1.0
2023-03-03,1.4499,1.49,1.4,1.49,1496,14.499,14.9,14.0,14.9,149.6,0.0,1.0
2023-03-06,1.46,1.46,1.46,1.46,403,14.6,14.6,14.6,14.6,40.3,0.0,1.0
2023-03-07,1.41,1.46,1.41,1.46,510,14.1,14.6,14.1,14.6,51,0.0,1.0
2023-03-08,1.34,1.39,1.27,1.33,3220,13.4,13.9,12.7,13.3,322,0.0,1.0
2023-03-09,1.26,1.42,1.245,1.42,2025,12.6,14.2,12.45,14.2,202.5,0.0,1.0
2023-03-10,1.3416,1.35,1.1201,1.1201,1138,13.416,13.5,11.201,11.201,113.8,0.0,1.0
2023-03-13,1.21,1.21,1.16,1.16,1618,12.1,12.1,11.6,11.6,161.8,0.0,1.0
2023-03-14,1.24,1.2449,1.12,1.12,1922,12.4,12.449,11.2,11.2,192.2,0.0,1.0
2023-03-15,1.2,1.2,1.17,1.17,400,12.0,12.0,11.7,11.7,40,0.0,1.0
2023-03-16,1.21,1.21,1.21,1.21,237,12.1,12.1,12.1,12.1,23.7,0.0,1.0
2023-03-17,1.22,1.22,1.21,1.21,553,12.2,12.2,12.1,12.1,55.3,0.0,1.0
2023-03-20,1.206,1.206,1.2,1.2,754,12.06,12.06,12.0,12.0,75.4,0.0,1.0
2023-03-21,1.2,1.2,1.2,1.2,363,12.0,12.0,12.0,12.0,36.3,0.0,1.0
2023-03-22,1.19,1.19,1.19,1.19,310,11.9,11.9,11.9,11.9,31,0.0,1.0
2023-03-23,1.1,1.15,1.1,1.15,479,11.0,11.5,11.0,11.5,47.9,0.0,1.0
2023-03-24,1.36,1.4499,1.2,1.3,13751,13.6,14.499,12.0,13.0,1375.1,0.0,1.0
2023-03-27,1.29,1.38,1.24,1.24,3150,12.9,13.8,12.4,12.4,315,0.0,1.0
2023-03-28,1.27,1.35,1.27,1.35,522,12.7,13.5,12.7,13.5,52.2,0.0,1.0
2023-03-29,1.17,1.29,1.12,1.29,962,11.7,12.9,11.2,12.9,96.2,0.0,1.0
2023-03-30,1.06,1.13,1.06,1.09,2002,10.6,11.3,10.6,10.9,200.2,0.0,1.0
2023-03-31,1.2472,1.32,1.1,1.1,4718,12.472,13.2,11.0,11.0,471.8,0.0,1.0
2023-04-03,1.26,1.26,1.18,1.19,1107,12.6,12.6,11.8,11.9,110.7,0.0,1.0
2023-04-04,1.1,1.2,1.1,1.2,401,11.0,12.0,11.0,12.0,40.1,0.0,1.0
2023-04-05,1.325,1.35,1.25,1.25,1252,13.25,13.5,12.5,12.5,125.2,0.0,1.0
2023-04-06,1.19,1.38,1.15,1.36,2613,11.9,13.8,11.5,13.6,261.3,0.0,1.0
2023-04-10,1.26,1.36,1.26,1.36,1105,12.6,13.6,12.6,13.6,110.5,0.0,1.0
2023-04-11,1.26,1.26,1.135,1.18,2080,12.6,12.6,11.35,11.8,208,0.0,1.0
2023-04-12,1.231,1.27,1.23,1.27,1333,12.31,12.7,12.3,12.7,133.3,0.0,1.0
2023-04-13,1.15,1.22,1.15,1.15,3648,11.5,12.2,11.5,11.5,364.8,0.0,1.0
2023-04-14,1.2665,1.3101,1.26,1.26,6806,12.665,13.101,12.6,12.6,680.6,0.0,1.0
2023-04-17,1.26,1.35,1.22,1.35,1013,12.6,13.5,12.2,13.5,101.3,0.0,1.0
2023-04-18,1.34,1.4,1.27,1.27,3427,13.4,14.0,12.7,12.7,342.7,0.0,1.0
2023-04-19,1.29,1.2901,1.29,1.2901,498,12.9,12.901,12.9,12.901,49.8,0.0,1.0
2023-04-20,1.3601,1.3808,1.36,1.36,1875,13.601,13.808,13.6,13.6,187.5,0.0,1.0
2023-04-21,1.41,1.4201,1.36,1.36,5577,14.1,14.201,13.6,13.6,557.7,0.0,1.0
2023-04-24,1.41,1.4227,1.37,1.37,7090,14.1,14.227,13.7,13.7,709,0.0,1.0
2023-04-25,1.42,1.43,1.42,1.43,335,14.2,14.3,14.2,14.3,33.5,0.0,1.0
2023-04-26,1.33,1.44,1.321,1.39,978,13.3,14.4,13.21,13.9,97.8,0.0,1.0
2023-04-27,1.37,1.37,1.3419,1.3419,892,13.7,13.7,13.419,13.419,89.2,0.0,1.0
2023-04-28,1.33,1.33,1.33,1.33,232,13.3,13.3,13.3,13.3,23.2,0.0,1.0
2023-05-01,1.39,1.576,1.33,1.33,5085,13.9,15.76,13.3,13.3,508.5,0.0,1.0
2023-05-02,1.4,1.4,1.4,1.4,409,14.0,14.0,14.0,14.0,40.9,0.0,1.0
2023-05-03,1.39,1.4001,1.39,1.4001,756,13.9,14.001,13.9,14.001,75.6,0.0,1.0
2023-05-04,1.39,1.39,1.27,1.2706,2672,13.9,13.9,12.7,12.706,267.2,0.0,1.0
2023-05-05,1.39,1.39,1.37,1.37,1627,13.9,13.9,13.7,13.7,162.7,0.0,1.0
2023-05-08,1.33,1.3357,1.33,1.3357,335,13.3,13.357,13.3,13.357,33.5,0.0,1.0
2023-05-09,1.4,1.4,1.2,1.2,3385,14.0,14.0,12.0,12.0,338.5,0.0,1.0
2023-05-10,1.37,1.4,1.33,1.4,3844,13.7,14.0,13.3,14.0,384.4,0.0,1.0
2023-05-11,1.36,1.37,1.36,1.37,641,13.6,13.7,13.6,13.7,64.1,0.0,1.0
2023-05-12,1.36,1.36,1.36,1.36,662,13.6,13.6,13.6,13.6,66.2,0.0,1.0
2023-05-15,1.36,1.36,1.33,1.33,485,13.6,13.6,13.3,13.3,48.5,0.0,1.0
2023-05-16,1.4,1.4,1.36,1.37,2241,14.0,14.0,13.6,13.7,224.1,0.0,1.0
2023-05-17,1.35,1.4,1.35,1.3601,1501,13.5,14.0,13.5,13.601,150.1,0.0,1.0
2023-05-18,1.36,1.3844,1.36,1.37,607,13.6,13.844,13.6,13.7,60.7,0.0,1.0
2023-05-19,1.38,1.38,1.38,1.38,203,13.8,13.8,13.8,13.8,20.3,0.0,1.0
2023-05-22,1.37,1.37,1.36,1.37,1311,13.7,13.7,13.6,13.7,131.1,0.0,1.0
2023-05-23,1.37,1.37,1.37,1.37,356,13.7,13.7,13.7,13.7,35.6,0.0,1.0
2023-05-24,1.38,1.38,1.38,1.38,403,13.8,13.8,13.8,13.8,40.3,0.0,1.0
2023-05-25,1.36,1.36,1.36,1.36,318,13.6,13.6,13.6,13.6,31.8,0.0,1.0
2023-05-26,1.36,1.36,1.36,1.36,430,13.6,13.6,13.6,13.6,43,0.0,1.0
2023-05-30,1.36,1.3609,1.36,1.3609,622,13.6,13.609,13.6,13.609,62.2,0.0,1.0
2023-05-31,1.36,1.36,1.36,1.36,0,13.6,13.6,13.6,13.6,0,0.0,1.0
2023-06-01,1.36,1.3601,1.36,1.3601,518,13.6,13.601,13.6,13.601,51.8,0.0,1.0
2023-06-02,1.36,1.373,1.36,1.36,480,13.6,13.73,13.6,13.6,48,0.0,1.0
2023-06-05,1.33,1.36,1.28,1.31,3804,13.3,13.6,12.8,13.1,380.4,0.0,1.0
2023-06-06,1.41,1.415,1.24,1.24,1035,14.1,14.15,12.4,12.4,103.5,0.0,1.0
2023-06-07,1.39,1.53,1.39,1.52,1695,13.9,15.3,13.9,15.2,169.5,0.0,1.0
2023-06-08,1.41,1.49,1.41,1.49,376,14.1,14.9,14.1,14.9,37.6,0.0,1.0
2023-06-09,1.39,1.4201,1.39,1.4201,951,13.9,14.201,13.9,14.201,95.1,0.0,1.0
2023-06-12,1.44,1.57,1.44,1.57,1253,14.4,15.7,14.4,15.7,125.3,0.0,1.0
2023-06-13,1.31,1.38,1.31,1.38,3290,13.1,13.8,13.1,13.8,329,0.0,1.0
2023-06-14,1.39,1.39,1.35,1.36,1818,13.9,13.9,13.5,13.6,181.8,0.0,1.0
2023-06-15,1.36,1.38,1.32,1.36,4753,13.6,13.8,13.2,13.6,475.3,0.0,1.0
2023-06-16,1.37,1.37,1.37,1.37,128,13.7,13.7,13.7,13.7,12.8,0.0,1.0
2023-06-20,1.36,1.37,1.36,1.37,496,13.6,13.7,13.6,13.7,49.6,0.0,1.0
2023-06-21,1.36,1.36,1.36,1.36,203,13.6,13.6,13.6,13.6,20.3,0.0,1.0
2023-06-22,1.36,1.36,1.33,1.33,642,13.6,13.6,13.3,13.3,64.2,0.0,1.0
2023-06-23,1.36,1.36,1.32,1.32,773,13.6,13.6,13.2,13.2,77.3,0.0,1.0
2023-06-26,1.41,1.5563,1.23,1.32,17559,14.1,15.563,12.3,13.2,1755.9,0.0,1.0
2023-06-27,1.42,1.5,1.42,1.5,438,14.2,15.0,14.2,15.0,43.8,0.0,1.0
2023-06-28,1.435,1.53,1.435,1.48,1530,14.35,15.3,14.35,14.8,153,0.0,1.0
2023-06-29,1.39,1.39,1.39,1.39,276,13.9,13.9,13.9,13.9,27.6,0.0,1.0
2023-06-30,1.38,1.38,1.38,1.38,202,13.8,13.8,13.8,13.8,20.2,0.0,1.0
2023-07-03,1.37,1.4733,1.37,1.4733,321,13.7,14.733,13.7,14.733,32.1,0.0,1.0
2023-07-05,1.37,1.37,1.37,1.37,211,13.7,13.7,13.7,13.7,21.1,0.0,1.0
2023-07-06,1.37,1.37,1.37,1.37,228,13.7,13.7,13.7,13.7,22.8,0.0,1.0
2023-07-07,1.35,1.35,1.3,1.33,2671,13.5,13.5,13.0,13.3,267.1,0.0,1.0
2023-07-10,1.4,1.4001,1.25,1.34,1027,14.0,14.001,12.5,13.4,102.7,0.0,1.0
2023-07-11,1.37,1.46,1.37,1.46,469,13.7,14.6,13.7,14.6,46.9,0.0,1.0
2023-07-12,1.4,1.48,1.4,1.48,885,14.0,14.8,14.0,14.8,88.5,0.0,1.0
2023-07-13,1.38,1.38,1.38,1.38,410,13.8,13.8,13.8,13.8,41,0.0,1.0
2023-07-14,1.4,1.49,1.39,1.49,467,14.0,14.9,13.9,14.9,46.7,0.0,1.0
2023-07-17,1.36,1.4222,1.35,1.36,1536,13.6,14.222,13.5,13.6,153.6,0.0,1.0
2023-07-18,1.39,1.39,1.25,1.33,970,13.9,13.9,12.5,13.3,97,0.0,1.0
2023-07-19,1.3874,1.3874,1.32,1.32,855,13.874,13.874,13.2,13.2,85.5,0.0,1.0
2023-07-20,1.37,1.37,1.34,1.34,452,13.7,13.7,13.4,13.4,45.2,0.0,1.0
2023-07-21,1.405,1.42,1.36,1.36,614,14.05,14.2,13.6,13.6,61.4,0.0,1.0
2023-07-24,1.37,1.37,1.36,1.36,252,13.7,13.7,13.6,13.6,25.2,0.0,1.0
2023-07-25,1.37,1.46,1.37,1.4,1486,13.7,14.6,13.7,14.0,148.6,0.0,1.0
2023-07-26,1.37,1.37,1.36,1.36,232,13.7,13.7,13.6,13.6,23.2,0.0,1.0
2023-07-27,1.41,1.51,1.36,1.36,6115,14.1,15.1,13.6,13.6,611.5,0.0,1.0
2023-07-28,1.49,1.49,1.4,1.49,1301,14.9,14.9,14.0,14.9,130.1,0.0,1.0
2023-07-31,1.4192,1.6,1.4192,1.6,2745,14.192,16.0,14.192,16.0,274.5,0.0,1.0
2023-08-01,1.38,1.42,1.38,1.42,468,13.8,14.2,13.8,14.2,46.8,0.0,1.0
2023-08-02,1.5799,1.58,1.37,1.3769,10891,15.799,15.8,13.7,13.769,1089.1,0.0,1.0
2023-08-03,1.58,1.59,1.42,1.42,1289,15.8,15.9,14.2,14.2,128.9,0.0,1.0
2023-08-04,1.5,1.6,1.5,1.6,870,15.0,16.0,15.0,16.0,87,0.0,1.0
2023-08-07,1.39,1.39,1.39,1.39,502,13.9,13.9,13.9,13.9,50.2,0.0,1.0
2023-08-08,1.34,1.34,1.34,1.34,435,13.4,13.4,13.4,13.4,43.5,0.0,1.0
2023-08-09,1.39,1.51,1.38,1.51,993,13.9,15.1,13.8,15.1,99.3,0.0,1.0
2023-08-10,1.43,1.51,1.43,1.43,451,14.3,15.1,14.3,14.3,45.1,0.0,1.0
2023-08-11,1.361,1.38,1.361,1.38,1538,13.61,13.8,13.61,13.8,153.8,0.0,1.0
2023-08-14,1.0701,1.25,1.0701,1.17,7684,10.701,12.5,10.701,11.7,768.4,0.0,1.0
2023-08-15,1.15,1.15,1.06,1.06,1564,11.5,11.5,10.6,10.6,156.4,0.0,1.0
2023-08-16,1.15,1.15,1.15,1.15,239,11.5,11.5,11.5,11.5,23.9,0.0,1.0
2023-08-17,1.25,1.3299,1.17,1.17,2891,12.5,13.299,11.7,11.7,289.1,0.0,1.0
2023-08-18,1.26,1.2837,1.24,1.24,4558,12.6,12.837,12.4,12.4,455.8,0.0,1.0
2023-08-21,1.268,1.38,1.17,1.2,6275,12.68,13.8,11.7,12.0,627.5,0.0,1.0
2023-08-22,1.3,1.3,1.29,1.29,201,13.0,13.0,12.9,12.9,20.1,0.0,1.0
2023-08-23,1.34,1.34,1.33,1.33,213,13.4,13.4,13.3,13.3,21.3,0.0,1.0
2023-08-24,1.28,1.33,1.28,1.3,3262,12.8,13.3,12.8,13.0,326.2,0.0,1.0
2023-08-25,1.26,1.2627,1.13,1.13,3071,12.6,12.627,11.3,11.3,307.1,0.0,1.0
2023-08-28,1.28,1.28,1.28,1.28,270,12.8,12.8,12.8,12.8,27,0.0,1.0
2023-08-29,1.3799,1.3799,1.29,1.29,930,13.799,13.799,12.9,12.9,93,0.0,1.0
2023-08-30,1.39,1.3931,1.3,1.3931,2976,13.9,13.931,13.0,13.931,297.6,0.0,1.0
2023-08-31,1.38,1.47,1.37,1.47,1967,13.8,14.7,13.7,14.7,196.7,0.0,1.0
2023-09-01,1.35,1.45,1.3319,1.45,464,13.5,14.5,13.319,14.5,46.4,0.0,1.0
2023-09-05,1.34,1.34,1.34,1.34,223,13.4,13.4,13.4,13.4,22.3,0.0,1.0
2023-09-06,1.35,1.44,1.35,1.44,318,13.5,14.4,13.5,14.4,31.8,0.0,1.0
2023-09-07,1.28,1.29,1.28,1.29,230,12.8,12.9,12.8,12.9,23,0.0,1.0
2023-09-08,1.28,1.2868,1.28,1.28,1845,12.8,12.868,12.8,12.8,184.5,0.0,1.0
2023-09-11,1.331,1.38,1.28,1.28,5872,13.31,13.8,12.8,12.8,587.2,0.0,1.0
2023-09-12,1.29,1.42,1.28,1.42,642,12.9,14.2,12.8,14.2,64.2,0.0,1.0
2023-09-13,1.29,1.29,1.29,1.29,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2023-09-14,1.28,1.281,1.25,1.25,427,12.8,12.81,12.5,12.5,42.7,0.0,1.0
2023-09-15,1.34,1.37,1.25,1.25,2005,13.4,13.7,12.5,12.5,200.5,0.0,1.0
2023-09-18,1.3,1.3,1.29,1.29,216,13.0,13.0,12.9,12.9,21.6,0.0,1.0
2023-09-19,1.3,1.3,1.3,1.3,201,13.0,13.0,13.0,13.0,20.1,0.0,1.0
2023-09-20,1.29,1.38,1.29,1.38,300,12.9,13.8,12.9,13.8,30,0.0,1.0
2023-09-21,1.28,1.28,1.25,1.25,405,12.8,12.8,12.5,12.5,40.5,0.0,1.0
2023-09-22,1.28,1.28,1.26,1.26,411,12.8,12.8,12.6,12.6,41.1,0.0,1.0
2023-09-25,1.281,1.281,1.25,1.25,551,12.81,12.81,12.5,12.5,55.1,0.0,1.0
2023-09-26,1.281,1.281,1.281,1.281,0,12.81,12.81,12.81,12.81,0,0.0,1.0
2023-09-27,1.38,1.38,1.38,1.38,444,13.8,13.8,13.8,13.8,44.4,0.0,1.0
2023-09-28,1.29,1.29,1.26,1.26,397,12.9,12.9,12.6,12.6,39.7,0.0,1.0
2023-09-29,1.28,1.28,1.28,1.28,349,12.8,12.8,12.8,12.8,34.9,0.0,1.0
2023-10-02,1.28,1.28,1.28,1.28,303,12.8,12.8,12.8,12.8,30.3,0.0,1.0
2023-10-03,1.29,1.29,1.28,1.28,306,12.9,12.9,12.8,12.8,30.6,0.0,1.0
2023-10-04,1.28,1.28,1.28,1.28,301,12.8,12.8,12.8,12.8,30.1,0.0,1.0
2023-10-05,1.28,1.28,1.28,1.28,205,12.8,12.8,12.8,12.8,20.5,0.0,1.0
2023-10-06,1.28,1.38,1.28,1.38,303,12.8,13.8,12.8,13.8,30.3,0.0,1.0
2023-10-09,1.28,1.28,1.15,1.15,690,12.8,12.8,11.5,11.5,69,0.0,1.0
2023-10-10,1.28,1.28,1.28,1.28,408,12.8,12.8,12.8,12.8,40.8,0.0,1.0
2023-10-11,1.281,1.281,1.26,1.26,580,12.81,12.81,12.6,12.6,58,0.0,1.0
2023-10-12,1.25,1.315,1.25,1.27,1876,12.5,13.15,12.5,12.7,187.6,0.0,1.0
2023-10-13,1.28,1.28,1.28,1.28,899,12.8,12.8,12.8,12.8,89.9,0.0,1.0
2023-10-16,1.21,1.28,1.15,1.15,6306,12.1,12.8,11.5,11.5,630.6,0.0,1.0
2023-10-17,1.04,1.2,1.035,1.2,9741,10.4,12.0,10.35,12.0,974.1,0.0,1.0
2023-10-18,1.1,1.11,0.97,1.04,1204,11.0,11.1,9.7,10.4,120.4,0.0,1.0
2023-10-19,1.11,1.11,1.11,1.11,233,11.1,11.1,11.1,11.1,23.3,0.0,1.0
2023-10-20,1.11,1.11,1.11,1.11,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2023-10-23,1.12,1.22,1.12,1.22,332,11.2,12.2,11.2,12.2,33.2,0.0,1.0
2023-10-24,1.12,1.12,1.12,1.12,210,11.2,11.2,11.2,11.2,21,0.0,1.0
2023-10-25,1.12,1.12,1.11,1.11,619,11.2,11.2,11.1,11.1,61.9,0.0,1.0
2023-10-26,1.11,1.11,1.11,1.11,229,11.1,11.1,11.1,11.1,22.9,0.0,1.0
2023-10-27,1.11,1.11,1.11,1.11,295,11.1,11.1,11.1,11.1,29.5,0.0,1.0
2023-10-30,1.11,1.11,1.1,1.1,417,11.1,11.1,11.0,11.0,41.7,0.0,1.0
2023-10-31,1.12,1.12,1.11,1.11,918,11.2,11.2,11.1,11.1,91.8,0.0,1.0
2023-11-01,1.12,1.12,1.12,1.12,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2023-11-02,1.1101,1.22,1.11,1.22,2227,11.101,12.2,11.1,12.2,222.7,0.0,1.0
2023-11-03,1.11,1.11,1.11,1.11,321,11.1,11.1,11.1,11.1,32.1,0.0,1.0
2023-11-06,1.11,1.11,1.11,1.11,401,11.1,11.1,11.1,11.1,40.1,0.0,1.0
2023-11-07,1.16,1.22,1.16,1.22,304,11.6,12.2,11.6,12.2,30.4,0.0,1.0
2023-11-08,1.1206,1.1206,1.12,1.12,405,11.206,11.206,11.2,11.2,40.5,0.0,1.0
2023-11-09,1.11,1.11,1.11,1.11,311,11.1,11.1,11.1,11.1,31.1,0.0,1.0
2023-11-10,1.11,1.11,1.11,1.11,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2023-11-13,1.11,1.11,1.11,1.11,656,11.1,11.1,11.1,11.1,65.6,0.0,1.0
2023-11-14,1.11,1.11,1.11,1.11,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2023-11-15,1.11,1.11,1.11,1.11,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2023-11-16,1.11,1.11,1.11,1.11,269,11.1,11.1,11.1,11.1,26.9,0.0,1.0
2023-11-17,1.11,1.11,1.11,1.11,307,11.1,11.1,11.1,11.1,30.7,0.0,1.0
2023-11-20,1.05,1.21,1.05,1.21,7381,10.5,12.1,10.5,12.1,738.1,0.0,1.0
2023-11-21,1.1039,1.1039,1.05,1.05,3202,11.039,11.039,10.5,10.5,320.2,0.0,1.0
2023-11-22,1.01,1.12,1.01,1.12,1958,10.1,11.2,10.1,11.2,195.8,0.0,1.0
2023-11-24,1.01,1.01,1.01,1.01,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2023-11-27,1.0548,1.11,1.01,1.11,7451,10.548,11.1,10.1,11.1,745.1,0.0,1.0
2023-11-28,1.05,1.11,1.05,1.11,1639,10.5,11.1,10.5,11.1,163.9,0.0,1.0
2023-11-29,1.01,1.11,1.01,1.11,6302,10.1,11.1,10.1,11.1,630.2,0.0,1.0
2023-11-30,1.01,1.11,1.01,1.11,2577,10.1,11.1,10.1,11.1,257.7,0.0,1.0
2023-12-01,1.09,1.1,1.05,1.09,1582,10.9,11.0,10.5,10.9,158.2,0.0,1.0
2023-12-04,1.05,1.1101,1.05,1.11,3600,10.5,11.101,10.5,11.1,360,0.0,1.0
2023-12-05,1.1001,1.19,1.1,1.11,3483,11.001,11.9,11.0,11.1,348.3,0.0,1.0
2023-12-06,1.1101,1.12,1.11,1.11,820,11.101,11.2,11.1,11.1,82,0.0,1.0
2023-12-07,1.11,1.11,0.9309,0.9309,1036,11.1,11.1,9.309,9.309,103.6,0.0,1.0
2023-12-08,1.05,1.1101,1.05,1.11,2822,10.5,11.101,10.5,11.1,282.2,0.0,1.0
2023-12-11,0.9221,1.02,0.9221,1.02,7433,9.221,10.2,9.221,10.2,743.3,0.0,1.0
2023-12-12,1.08,1.11,1.00545,1.00545,6518,10.8,11.1,10.0545,10.0545,651.8,0.0,1.0
2023-12-13,1.01,1.1,0.99,0.99,4582,10.1,11.0,9.9,9.9,458.2,0.0,1.0
2023-12-14,1.01,1.1108,1.01,1.1108,2412,10.1,11.108,10.1,11.108,241.2,0.0,1.0
2023-12-15,1.05,1.1,1.05,1.1,1716,10.5,11.0,10.5,11.0,171.6,0.0,1.0
2023-12-18,1.05,1.1,1.05,1.1,1999,10.5,11.0,10.5,11.0,199.9,0.0,1.0
2023-12-19,1.05,1.09,1.05,1.09,1351,10.5,10.9,10.5,10.9,135.1,0.0,1.0
2023-12-20,1.07,1.1,1.07,1.1,2322,10.7,11.0,10.7,11.0,232.2,0.0,1.0
2023-12-21,1.05,1.11,1.05,1.11,1347,10.5,11.1,10.5,11.1,134.7,0.0,1.0
2023-12-22,1.07,1.11,1.05,1.11,2188,10.7,11.1,10.5,11.1,218.8,0.0,1.0
2023-12-26,1.05,1.11,1.05,1.11,1522,10.5,11.1,10.5,11.1,152.2,0.0,1.0
2023-12-27,1.05,1.11,1.05,1.11,1104,10.5,11.1,10.5,11.1,110.4,0.0,1.0
2023-12-28,1.1,1.11,1.05,1.11,1724,11.0,11.1,10.5,11.1,172.4,0.0,1.0
2023-12-29,1.1,1.11,1.1,1.11,796,11.0,11.1,11.0,11.1,79.6,0.0,1.0
2024-01-02,1.15,1.15,1.11,1.12,3919,11.5,11.5,11.1,11.2,391.9,0.0,1.0
2024-01-03,1.1,1.12,1.1,1.11,915,11.0,11.2,11.0,11.1,91.5,0.0,1.0
2024-01-04,1.1,1.11,1.1,1.11,721,11.0,11.1,11.0,11.1,72.1,0.0,1.0
2024-01-05,1.05,1.1,1.05,1.1,1791,10.5,11.0,10.5,11.0,179.1,0.0,1.0
2024-01-08,1.05,1.1,1.05,1.1,1283,10.5,11.0,10.5,11.0,128.3,0.0,1.0
2024-01-09,1.05,1.1,1.05,1.1,1270,10.5,11.0,10.5,11.0,127,0.0,1.0
2024-01-10,1.01,1.1,1.01,1.1,333,10.1,11.0,10.1,11.0,33.3,0.0,1.0
2024-01-11,1.0503,1.1,1.0,1.0,1851,10.503,11.0,10.0,10.0,185.1,0.0,1.0
2024-01-12,1.01,1.1,1.01,1.02,4218,10.1,11.0,10.1,10.2,421.8,0.0,1.0
2024-01-16,1.05,1.1,1.05,1.1,1372,10.5,11.0,10.5,11.0,137.2,0.0,1.0
2024-01-17,1.05,1.1,1.05,1.1,1533,10.5,11.0,10.5,11.0,153.3,0.0,1.0
2024-01-18,1.09,1.1,1.03,1.03,1456,10.9,11.0,10.3,10.3,145.6,0.0,1.0
2024-01-19,0.99,1.09,0.99,1.09,4757,9.9,10.9,9.9,10.9,475.7,0.0,1.0
2024-01-22,0.9991,0.9991,0.9266,0.98,550,9.991,9.991,9.266,9.8,55,0.0,1.0
2024-01-23,0.9242,0.930563,0.9241,0.93,875,9.242,9.30563,9.241,9.3,87.5,0.0,1.0
2024-01-24,0.9245,0.9245,0.9232,0.9232,366,9.245,9.245,9.232,9.232,36.6,0.0,1.0
2024-01-25,0.7799,0.86,0.7799,0.86,3905,7.799,8.6,7.799,8.6,390.5,0.0,1.0
2024-01-26,0.7402,0.78,0.7402,0.78,204,7.402,7.8,7.402,7.8,20.4,0.0,1.0
2024-01-29,0.6906,0.7469,0.6906,0.7305,2957,6.906,7.469,6.906,7.305,295.7,0.0,1.0
2024-01-30,0.7751,0.8797,0.7702,0.7702,1366,7.751,8.797,7.702,7.702,136.6,0.0,1.0
2024-01-31,0.7761,0.8594,0.7761,0.8594,727,7.761,8.594,7.761,8.594,72.7,0.0,1.0
2024-02-01,0.8,0.8001,0.8,0.8,1109,8.0,8.001,8.0,8.0,110.9,0.0,1.0
2024-02-02,0.775,0.79975,0.775,0.775,675,7.75,7.9975,7.75,7.75,67.5,0.0,1.0
2024-02-05,0.77754,0.77754,0.776,0.776,762,7.7754,7.7754,7.76,7.76,76.2,0.0,1.0
2024-02-06,0.776,0.776,0.776,0.776,553,7.76,7.76,7.76,7.76,55.3,0.0,1.0
2024-02-07,0.776,0.776,0.776,0.776,282,7.76,7.76,7.76,7.76,28.2,0.0,1.0
2024-02-08,0.776,0.776,0.776,0.776,0,7.76,7.76,7.76,7.76,0,0.0,1.0
2024-02-09,0.776,0.776,0.776,0.776,204,7.76,7.76,7.76,7.76,20.4,0.0,1.0
2024-02-12,0.8695,0.87,0.776,0.87,9080,8.695,8.7,7.76,8.7,908,0.0,1.0
2024-02-13,0.846,0.846,0.7761,0.7982,600,8.46,8.46,7.761,7.982,60,0.0,1.0
2024-02-14,0.8603,1.0,0.8603,1.0,5986,8.603,10.0,8.603,10.0,598.6,0.0,1.0
2024-02-15,0.81625,0.81625,0.7761,0.7964,950,8.1625,8.1625,7.761,7.964,95,0.0,1.0
2024-02-16,0.7764,0.786,0.7764,0.786,256,7.764,7.86,7.764,7.86,25.6,0.0,1.0
2024-02-20,0.7763,0.8223,0.7763,0.8223,861,7.763,8.223,7.763,8.223,86.1,0.0,1.0
2024-02-21,0.7262,0.7761,0.716201,0.776,1605,7.262,7.761,7.16201,7.76,160.5,0.0,1.0
2024-02-22,0.6402,0.69,0.6402,0.69,1572,6.402,6.9,6.402,6.9,157.2,0.0,1.0
2024-02-23,0.535,0.7368,0.49,0.7368,4799,5.35,7.368,4.9,7.368,479.9,0.0,1.0
2024-02-26,0.4576,0.5404,0.4035,0.45,4506,4.576,5.404,4.035,4.5,450.6,0.0,1.0
2024-02-27,0.4705,0.4935,0.431,0.4835,2817,4.705,4.935,4.31,4.835,281.7,0.0,1.0
2024-02-28,0.5009,0.5009,0.4468,0.4468,7597,5.009,5.009,4.468,4.468,759.7,0.0,1.0
2024-02-29,0.4897,0.67,0.45,0.6601,6939,4.897,6.7,4.5,6.601,693.9,0.0,1.0
2024-03-01,0.5248,0.5499,0.4897,0.4897,15742,5.248,5.499,4.897,4.897,1574.2,0.0,1.0
2024-03-04,0.5075,0.56,0.43,0.43,32299,5.075,5.6,4.3,4.3,3229.9,0.0,1.0
2024-03-05,0.4675,0.502,0.4312,0.4312,57223,4.675,5.02,4.312,4.312,5722.3,0.0,1.0
2024-03-06,0.4791,0.508001,0.4604,0.4918,19870,4.791,5.08001,4.604,4.918,1987,0.0,1.0
2024-03-07,0.43,0.458351,0.43,0.4309,4856,4.3,4.58351,4.3,4.309,485.6,0.0,1.0
2024-03-08,0.4449,0.4449,0.4449,0.4449,1251,4.449,4.449,4.449,4.449,125.1,0.0,1.0
2024-03-11,0.42,0.43,0.4,0.42,5811,4.2,4.3,4.0,4.2,581.1,0.0,1.0
2024-03-12,0.4103,0.421511,0.4102,0.410401,4250,4.103,4.21511,4.102,4.10401,425,0.0,1.0
2024-03-13,0.442,0.442,0.4106,0.4106,7568,4.42,4.42,4.106,4.106,756.8,0.0,1.0
2024-03-14,0.4,0.4106,0.4,0.4106,8885,4.0,4.106,4.0,4.106,888.5,0.0,1.0
2024-03-15,0.4799,0.4799,0.441,0.441,1119,4.799,4.799,4.41,4.41,111.9,0.0,1.0
2024-03-18,0.4499,0.48,0.4499,0.48,8813,4.499,4.8,4.499,4.8,881.3,0.0,1.0
2024-03-19,0.401,0.435001,0.401,0.42,7636,4.01,4.35001,4.01,4.2,763.6,0.0,1.0
2024-03-20,0.4001,0.4001,0.4001,0.4001,147,4.001,4.001,4.001,4.001,14.7,0.0,1.0
2024-03-21,0.43,0.43,0.3818,0.4,2200,4.3,4.3,3.818,4.0,220,0.0,1.0
2024-03-22,0.4515,0.4665,0.4515,0.4515,1174,4.515,4.665,4.515,4.515,117.4,0.0,1.0
2024-03-25,0.411,0.4209,0.41,0.4101,28690,4.11,4.209,4.1,4.101,2869,0.0,1.0
2024-03-26,0.6069,0.74,0.4,0.41,194948,6.069,7.4,4.0,4.1,19494.8,0.0,1.0
2024-03-27,0.5871,0.8,0.5477,0.8,71037,5.871,8.0,5.477,8.0,7103.7,0.0,1.0
2024-03-28,0.553,0.61,0.553,0.553101,11406,5.53,6.1,5.53,5.53101,1140.6,0.0,1.0
2024-04-01,0.52,0.5452,0.5001,0.5401,10071,5.2,5.452,5.001,5.401,1007.1,0.0,1.0
2024-04-02,0.5569,0.62,0.5473,0.5724,9898,5.569,6.2,5.473,5.724,989.8,0.0,1.0
2024-04-03,0.6,0.65,0.584701,0.601,24024,6.0,6.5,5.84701,6.01,2402.4,0.0,1.0
2024-04-04,0.617,0.6905,0.570101,0.570101,7462,6.17,6.905,5.70101,5.70101,746.2,0.0,1.0
2024-04-05,0.578,0.6187,0.5725,0.5725,11510,5.78,6.187,5.725,5.725,1151,0.0,1.0
2024-04-08,0.625,0.625,0.6144,0.6144,1687,6.25,6.25,6.144,6.144,168.7,0.0,1.0
2024-04-09,0.64,0.66,0.62,0.62,1072,6.4,6.6,6.2,6.2,107.2,0.0,1.0
2024-04-10,0.6399,0.749,0.6399,0.68,3518,6.399,7.49,6.399,6.8,351.8,0.0,1.0
2024-04-11,0.63,0.63,0.63,0.63,474,6.3,6.3,6.3,6.3,47.4,0.0,1.0
2024-04-12,0.63,0.6615,0.63,0.6615,1832,6.3,6.615,6.3,6.615,183.2,0.0,1.0
2024-04-15,0.63,0.63,0.63,0.63,69,6.3,6.3,6.3,6.3,6.9,0.0,1.0
2024-04-16,0.6332,0.66,0.6332,0.66,4640,6.332,6.6,6.332,6.6,464,0.0,1.0
2024-04-17,0.6332,0.6332,0.6332,0.6332,6,6.332,6.332,6.332,6.332,0.6,0.0,1.0
2024-04-18,0.5832,0.6331,0.5832,0.6331,806,5.832,6.331,5.832,6.331,80.6,0.0,1.0
2024-04-19,0.55,0.55,0.5,0.52,991,5.5,5.5,5.0,5.2,99.1,0.0,1.0
2024-04-22,0.5002,0.5002,0.5,0.5,461,5.002,5.002,5.0,5.0,46.1,0.0,1.0
2024-04-23,0.5799,0.5799,0.4999,0.5002,11252,5.799,5.799,4.999,5.002,1125.2,0.0,1.0
2024-04-24,0.5701,0.5701,0.5701,0.5701,256,5.701,5.701,5.701,5.701,25.6,0.0,1.0
2024-04-25,0.5039,0.6103,0.5039,0.6102,8055,5.039,6.103,5.039,6.102,805.5,0.0,1.0
2024-04-26,0.5902,0.6502,0.5737,0.65,9391,5.902,6.502,5.737,6.5,939.1,0.0,1.0
2024-04-29,0.68,0.72,0.540101,0.5402,14809,6.8,7.2,5.40101,5.402,1480.9,0.0,1.0
2024-04-30,0.85,0.85,0.65,0.68,55523,8.5,8.5,6.5,6.8,5552.3,0.0,1.0
2024-05-01,0.7633,0.9,0.551,0.85,54104,7.633,9.0,5.51,8.5,5410.4,0.0,1.0
2024-05-02,0.7,0.831114,0.6951,0.7505,62072,7.0,8.31114,6.951,7.505,6207.2,0.0,1.0
2024-05-03,0.63,0.7245,0.623,0.72,5648,6.3,7.245,6.23,7.2,564.8,0.0,1.0
2024-05-06,0.58,0.639899,0.5398,0.59,8587,5.8,6.39899,5.398,5.9,858.7,0.0,1.0
2024-05-07,0.632151,0.6396,0.541,0.59045,9154,6.32151,6.396,5.41,5.9045,915.4,0.0,1.0
2024-05-08,0.6151,0.622,0.563398,0.5803,7756,6.151,6.22,5.63398,5.803,775.6,0.0,1.0
2024-05-09,0.56,0.56,0.5413,0.5413,802,5.6,5.6,5.413,5.413,80.2,0.0,1.0
2024-05-10,0.5411,0.55045,0.541,0.541,524,5.411,5.5045,5.41,5.41,52.4,0.0,1.0
2024-05-13,0.541,0.5655,0.541,0.541,4657,5.41,5.655,5.41,5.41,465.7,0.0,1.0
2024-05-14,0.52,0.563,0.5101,0.5557,5650,5.2,5.63,5.101,5.557,565,0.0,1.0
2024-05-15,0.5796,0.5796,0.54,0.54,4138,5.796,5.796,5.4,5.4,413.8,0.0,1.0
2024-05-16,0.5209,0.6243,0.5096,0.5096,58081,5.209,6.243,5.096,5.096,5808.1,0.0,1.0
2024-05-17,0.5032,0.6315,0.46,0.6009,18488,5.032,6.315,4.6,6.009,1848.8,0.0,1.0
2024-05-20,0.6,0.62,0.58,0.58,5726,6.0,6.2,5.8,5.8,572.6,0.0,1.0
2024-05-21,0.650101,0.6999,0.64995,0.67495,11272,6.50101,6.999,6.4995,6.7495,1127.2,0.0,1.0
2024-05-22,0.51085,0.6121,0.48,0.612,4829,5.1085,6.121,4.8,6.12,482.9,0.0,1.0
2024-05-23,0.59,0.59,0.51,0.51,6099,5.9,5.9,5.1,5.1,609.9,0.0,1.0
2024-05-24,0.669203,0.722799,0.600001,0.6345,15083,6.69203,7.22799,6.00001,6.345,1508.3,0.0,1.0
2024-05-28,0.6557,0.6557,0.61,0.61,1832,6.557,6.557,6.1,6.1,183.2,0.0,1.0
2024-05-29,0.609101,0.6629,0.609101,0.6629,703,6.09101,6.629,6.09101,6.629,70.3,0.0,1.0
2024-05-30,0.6034,0.6034,0.5543,0.6,2547,6.034,6.034,5.543,6.0,254.7,0.0,1.0
2024-05-31,0.5001,0.5001,0.5001,0.5001,1235,5.001,5.001,5.001,5.001,123.5,0.0,1.0
2024-06-03,0.7901,1.3,0.58825,0.6501,2799273,7.901,13.0,5.8825,6.501,279927.3,0.0,1.0
2024-06-04,2.1,2.21,0.7901,0.7901,4108392,21.0,22.1,7.901,7.901,410839.2,0.0,1.0
2024-06-05,1.13,2.67,1.08,2.66,8893510,11.3,26.7,10.8,26.6,889351,0.0,1.0
2024-06-06,0.9703,1.13,0.95,1.05,1408388,9.703,11.3,9.5,10.5,140838.8,0.0,1.0
2024-06-07,0.6914,0.9604,0.6634,0.89,521308,6.914,9.604,6.634,8.9,52130.8,0.0,1.0
2024-06-10,0.7203,0.85,0.6914,0.7283,289757,7.203,8.5,6.914,7.283,28975.7,0.0,1.0
2024-06-11,0.698,0.828,0.623,0.745,405688,6.98,8.28,6.23,7.45,40568.8,0.0,1.0
2024-06-12,0.635,0.693501,0.6231,0.688,241179,6.35,6.93501,6.231,6.88,24117.9,0.0,1.0
2024-06-13,0.6123,0.6545,0.58,0.6159,321741,6.123,6.545,5.8,6.159,32174.1,0.0,1.0
2024-06-14,0.5956,0.6272,0.58,0.62,241990,5.956,6.272,5.8,6.2,24199,0.0,1.0
2024-06-17,0.58,0.6014,0.5208,0.5777,220305,5.8,6.014,5.208,5.777,22030.5,0.0,1.0
2024-06-18,0.5613,0.5915,0.541,0.5626,113953,5.613,5.915,5.41,5.626,11395.3,0.0,1.0
2024-06-20,0.56,0.5799,0.501,0.5618,231486,5.6,5.799,5.01,5.618,23148.6,0.0,1.0
2024-06-21,0.56,0.578,0.53,0.5432,165968,5.6,5.78,5.3,5.432,16596.8,0.0,1.0
2024-06-24,1.1699,1.27,0.5501,0.583,1743740,11.699,12.7,5.501,5.83,174374,0.0,1.0
2024-06-25,0.8295,1.05,0.7003,1.05,693910,8.295,10.5,7.003,10.5,69391,0.0,1.0
2024-06-26,0.7567,0.8582,0.7311,0.7779,242515,7.567,8.582,7.311,7.779,24251.5,0.0,1.0
2024-06-27,0.825,0.827,0.75,0.786,115801,8.25,8.27,7.5,7.86,11580.1,0.0,1.0
2024-06-28,0.95,0.95,0.7531,0.8002,123829,9.5,9.5,7.531,8.002,12382.9,0.0,1.0
2024-07-01,1.0,1.08,0.831701,0.88,221803,10.0,10.8,8.31701,8.8,22180.3,0.0,1.0
2024-07-02,1.06,1.06,0.8856,1.0,104375,10.6,10.6,8.856,10.0,10437.5,0.0,1.0
2024-07-03,1.05,1.08,0.96,1.08,63991,10.5,10.8,9.6,10.8,6399.1,0.0,1.0
2024-07-05,1.0499,1.05,0.88,1.0,120508,10.499,10.5,8.8,10.0,12050.8,0.0,1.0
2024-07-08,0.9306,1.09,0.9123,1.09,60043,9.306,10.9,9.123,10.9,6004.3,0.0,1.0
2024-07-09,0.93,1.0,0.9191,1.0,64209,9.3,10.0,9.191,10.0,6420.9,0.0,1.0
2024-07-10,0.9194,1.0,0.851,1.0,36861,9.194,10.0,8.51,10.0,3686.1,0.0,1.0
2024-07-11,0.93,0.98,0.85,0.98,11734,9.3,9.8,8.5,9.8,1173.4,0.0,1.0
2024-07-12,0.8649,0.94,0.8586,0.8649,21180,8.649,9.4,8.586,8.649,2118,0.0,1.0
2024-07-15,0.9298,0.94,0.875,0.875,13629,9.298,9.4,8.75,8.75,1362.9,0.0,1.0
2024-07-16,0.8901,0.9019,0.875,0.9,5878,8.901,9.019,8.75,9.0,587.8,0.0,1.0
2024-07-17,0.847055,0.8899,0.8,0.8899,17262,8.47055,8.899,8.0,8.899,1726.2,0.0,1.0
2024-07-18,0.81,0.81,0.7569,0.757,7096,8.1,8.1,7.569,7.57,709.6,0.0,1.0
2024-07-19,0.8418,0.8575,0.810801,0.810801,2183,8.418,8.575,8.10801,8.10801,218.3,0.0,1.0
2024-07-22,0.7152,0.886,0.701,0.886,46705,7.152,8.86,7.01,8.86,4670.5,0.0,1.0
2024-07-23,0.7296,0.7309,0.6615,0.73,17364,7.296,7.309,6.615,7.3,1736.4,0.0,1.0
2024-07-24,0.7498,0.7498,0.66,0.675,26253,7.498,7.498,6.6,6.75,2625.3,0.0,1.0
2024-07-25,0.704,0.7563,0.7005,0.7563,9181,7.04,7.563,7.005,7.563,918.1,0.0,1.0
2024-07-26,0.6915,0.72,0.6612,0.72,4089,6.915,7.2,6.612,7.2,408.9,0.0,1.0
2024-07-29,0.65,0.7001,0.65,0.66,12268,6.5,7.001,6.5,6.6,1226.8,0.0,1.0
2024-07-30,6.1999,6.2944,5.5734,6.29,15160,6.1999,6.2944,5.5734,6.29,15160,0.0,0.1
2024-07-31,7.875,10.4999,6.46,7.0,213981,7.875,10.4999,6.46,7.0,213981,0.0,1.0
2024-08-01,8.9,9.8013,8.03,8.03,61504,8.9,9.8013,8.03,8.03,61504,0.0,1.0
2024-08-02,8.82,9.24,8.17,9.24,24668,8.82,9.24,8.17,9.24,24668,0.0,1.0
2024-08-05,6.81,8.8,6.01,8.8,16283,6.81,8.8,6.01,8.8,16283,0.0,1.0
2024-08-06,7.14,7.6062,6.9,7.11,8887,7.14,7.6062,6.9,7.11,8887,0.0,1.0
2024-08-07,7.45,8.4999,7.0,7.03,16722,7.45,8.4999,7.0,7.03,16722,0.0,1.0
2024-08-08,7.9961,8.55,7.6,7.95,4150,7.9961,8.55,7.6,7.95,4150,0.0,1.0
2024-08-09,8.11,8.37,7.5799,7.82,14782,8.11,8.37,7.5799,7.82,14782,0.0,1.0
2024-08-12,7.3,8.55,7.29,7.77,12794,7.3,8.55,7.29,7.77,12794,0.0,1.0
2024-08-13,7.7501,8.255,6.6778,6.97,17946,7.7501,8.255,6.6778,6.97,17946,0.0,1.0
2024-08-14,7.85,7.85,7.425,7.59,5644,7.85,7.85,7.425,7.59,5644,0.0,1.0
2024-08-15,7.586,7.61,7.49,7.61,3358,7.586,7.61,7.49,7.61,3358,0.0,1.0
2024-08-16,7.39,7.65,7.02,7.3,9238,7.39,7.65,7.02,7.3,9238,0.0,1.0
2024-08-19,7.46,7.46,7.0,7.17,1383,7.46,7.46,7.0,7.17,1383,0.0,1.0
2024-08-20,7.2,7.74,6.94,7.18,9788,7.2,7.74,6.94,7.18,9788,0.0,1.0
2024-08-21,7.17,7.895,7.01,7.01,35511,7.17,7.895,7.01,7.01,35511,0.0,1.0
2024-08-22,7.01,7.5117,7.01,7.05,12992,7.01,7.5117,7.01,7.05,12992,0.0,1.0
2024-08-23,6.94,7.2,6.81,7.2,5358,6.94,7.2,6.81,7.2,5358,0.0,1.0
2024-08-26,7.105,7.105,6.83,6.83,524,7.105,7.105,6.83,6.83,524,0.0,1.0
2024-08-27,7.14,7.14,6.8,7.03,1099,7.14,7.14,6.8,7.03,1099,0.0,1.0
2024-08-28,6.52,7.206,6.35,6.65,11212,6.52,7.206,6.35,6.65,11212,0.0,1.0
2024-08-29,6.54,6.6,6.235,6.32,9431,6.54,6.6,6.235,6.32,9431,0.0,1.0
2024-08-30,6.49,7.76,6.4445,6.96,32202,6.49,7.76,6.4445,6.96,32202,0.0,1.0
2024-09-03,6.3,6.98,6.3,6.5,1038,6.3,6.98,6.3,6.5,1038,0.0,1.0
2024-09-04,5.86,6.0,5.402,5.77,10355,5.86,6.0,5.402,5.77,10355,0.0,1.0
2024-09-05,5.611,6.6,5.49,6.11,24794,5.611,6.6,5.49,6.11,24794,0.0,1.0
2024-09-06,5.845,6.04,5.51,5.51,11323,5.845,6.04,5.51,5.51,11323,0.0,1.0
2024-09-09,5.25,5.67,5.13,5.67,3836,5.25,5.67,5.13,5.67,3836,0.0,1.0
2024-09-10,5.24,5.73,5.24,5.73,1708,5.24,5.73,5.24,5.73,1708,0.0,1.0
2024-09-11,5.4015,5.4015,4.825,5.15,6284,5.4015,5.4015,4.825,5.15,6284,0.0,1.0
2024-09-12,4.96,5.21,4.8773,5.19,8116,4.96,5.21,4.8773,5.19,8116,0.0,1.0
2024-09-13,5.07,5.39,5.062,5.16,4509,5.07,5.39,5.062,5.16,4509,0.0,1.0
2024-09-16,5.67,6.17,5.0,5.0,13598,5.67,6.17,5.0,5.0,13598,0.0,1.0
2024-09-17,5.77,5.99,5.77,5.99,574,5.77,5.99,5.77,5.99,574,0.0,1.0
2024-09-18,5.46,6.0,5.46,5.62,7577,5.46,6.0,5.46,5.62,7577,0.0,1.0
2024-09-19,5.53,5.75,5.155,5.31,19938,5.53,5.75,5.155,5.31,19938,0.0,1.0
2024-09-20,5.7,5.92,5.46,5.66,22464,5.7,5.92,5.46,5.66,22464,0.0,1.0
2024-09-23,5.48,5.63,5.32,5.53,10283,5.48,5.63,5.32,5.53,10283,0.0,1.0
2024-09-24,6.05,6.23,5.1555,5.5,20782,6.05,6.23,5.1555,5.5,20782,0.0,1.0
2024-09-25,6.4994,6.99,5.83,5.83,11760,6.4994,6.99,5.83,5.83,11760,0.0,1.0
2024-09-26,6.495,7.0984,6.12,7.0984,3152,6.495,7.0984,6.12,7.0984,3152,0.0,1.0
2024-09-27,6.5,6.81,6.15,6.15,10612,6.5,6.81,6.15,6.15,10612,0.0,1.0
2024-09-30,7.01,7.5,6.6,6.6,8300,7.01,7.5,6.6,6.6,8300,0.0,1.0
2024-10-01,6.4915,7.3,6.4915,7.0,2735,6.4915,7.3,6.4915,7.0,2735,0.0,1.0
2024-10-02,6.91,7.31,6.5,6.5,6432,6.91,7.31,6.5,6.5,6432,0.0,1.0
2024-10-03,6.7561,7.24,6.5545,6.8,3063,6.7561,7.24,6.5545,6.8,3063,0.0,1.0
2024-10-04,6.9582,6.98,6.84,6.95,2748,6.9582,6.98,6.84,6.95,2748,0.0,1.0
2024-10-07,6.9724,7.145,6.58,6.71,10940,6.9724,7.145,6.58,6.71,10940,0.0,1.0
2024-10-08,7.1,7.1,6.66,6.89,9099,7.1,7.1,6.66,6.89,9099,0.0,1.0
2024-10-09,7.18,7.2407,6.8,6.8,2985,7.18,7.2407,6.8,6.8,2985,0.0,1.0
2024-10-10,7.18,7.18,7.18,7.18,746,7.18,7.18,7.18,7.18,746,0.0,1.0
2024-10-11,7.18,7.18,7.18,7.18,419,7.18,7.18,7.18,7.18,419,0.0,1.0
2024-10-14,7.085,7.35,7.04,7.35,1263,7.085,7.35,7.04,7.35,1263,0.0,1.0
2024-10-15,7.4001,7.64,7.0,7.11,15120,7.4001,7.64,7.0,7.11,15120,0.0,1.0
2024-10-16,8.56,9.2,7.01,7.01,29562,8.56,9.2,7.01,7.01,29562,0.0,1.0
2024-10-17,7.9,8.4,7.7942,8.23,6867,7.9,8.4,7.7942,8.23,6867,0.0,1.0
2024-10-18,8.0,8.25,7.66,7.71,8443,8.0,8.25,7.66,7.71,8443,0.0,1.0
2024-10-21,7.9,8.0,7.75,7.75,2345,7.9,8.0,7.75,7.75,2345,0.0,1.0
2024-10-22,7.9974,7.9974,7.67,7.87,1390,7.9974,7.9974,7.67,7.87,1390,0.0,1.0
2024-10-23,8.0,8.0,7.6401,7.84,1946,8.0,8.0,7.6401,7.84,1946,0.0,1.0
2024-10-24,7.725,8.16,7.52,8.16,1123,7.725,8.16,7.52,8.16,1123,0.0,1.0
2024-10-25,7.66,7.66,7.3097,7.3097,4664,7.66,7.66,7.3097,7.3097,4664,0.0,1.0
2024-10-28,7.45,8.07,7.205,7.25,7670,7.45,8.07,7.205,7.25,7670,0.0,1.0
2024-10-29,7.43,7.43,7.3,7.3,902,7.43,7.43,7.3,7.3,902,0.0,1.0
2024-10-30,7.55,7.95,7.55,7.95,473,7.55,7.95,7.55,7.95,473,0.0,1.0
2024-10-31,7.7278,7.8122,7.2394,7.2394,866,7.7278,7.8122,7.2394,7.2394,866,0.0,1.0
2024-11-01,7.8939,7.8939,7.8815,7.8815,530,7.8939,7.8939,7.8815,7.8815,530,0.0,1.0
2024-11-04,7.8,9.07,7.471,7.89,24251,7.8,9.07,7.471,7.89,24251,0.0,1.0
2024-11-05,7.9,8.08,7.31,7.79,9684,7.9,8.08,7.31,7.79,9684,0.0,1.0
2024-11-06,5.89,7.89,5.51,7.89,27149,5.89,7.89,5.51,7.89,27149,0.0,1.0
2024-11-07,5.53,6.4339,5.0601,6.21,16464,5.53,6.4339,5.0601,6.21,16464,0.0,1.0
2024-11-08,5.48,5.7,5.48,5.7,846,5.48,5.7,5.48,5.7,846,0.0,1.0
2024-11-11,5.13,5.5,5.13,5.5,940,5.13,5.5,5.13,5.5,940,0.0,1.0
2024-11-12,5.07,5.13,4.465,5.13,10248,5.07,5.13,4.465,5.13,10248,0.0,1.0
2024-11-13,5.453,5.501,5.11,5.501,1716,5.453,5.501,5.11,5.501,1716,0.0,1.0
2024-11-14,5.0781,5.4203,5.0781,5.4203,674,5.0781,5.4203,5.0781,5.4203,674,0.0,1.0
2024-11-15,5.0,5.37,4.86,5.11,8948,5.0,5.37,4.86,5.11,8948,0.0,1.0
2024-11-18,4.875,5.04,4.81,4.9,1802,4.875,5.04,4.81,4.9,1802,0.0,1.0
2024-11-19,4.5,4.79,4.5,4.79,1222,4.5,4.79,4.5,4.79,1222,0.0,1.0
2024-11-20,4.2,5.08,4.2,4.93,11523,4.2,5.08,4.2,4.93,11523,0.0,1.0
2024-11-21,4.45,5.21,4.2476,4.2476,6122,4.45,5.21,4.2476,4.2476,6122,0.0,1.0
2024-11-22,4.44,4.6596,4.3,4.49,1676,4.44,4.6596,4.3,4.49,1676,0.0,1.0
2024-11-25,5.0,5.29,4.4682,4.94,8237,5.0,5.29,4.4682,4.94,8237,0.0,1.0
2024-11-26,4.95,6.0,4.6,4.6,24238,4.95,6.0,4.6,4.6,24238,0.0,1.0
2024-11-27,4.93,4.94,4.93,4.94,498,4.93,4.94,4.93,4.94,498,0.0,1.0
2024-11-29,5.09,5.46,4.87,5.22,3990,5.09,5.46,4.87,5.22,3990,0.0,1.0
2024-12-02,4.68,5.3,4.66,5.03,16749,4.68,5.3,4.66,5.03,16749,0.0,1.0
2024-12-03,4.99,5.21,4.68,4.68,7239,4.99,5.21,4.68,4.68,7239,0.0,1.0
2024-12-04,5.0919,5.0919,4.84,4.94,2787,5.0919,5.0919,4.84,4.94,2787,0.0,1.0
2024-12-05,4.7766,4.9,4.71,4.71,2303,4.7766,4.9,4.71,4.71,2303,0.0,1.0
2024-12-06,4.7492,4.7492,4.4289,4.7415,3200,4.7492,4.7492,4.4289,4.7415,3200,0.0,1.0
2024-12-09,4.6914,5.52,4.24,4.33,8987,4.6914,5.52,4.24,4.33,8987,0.0,1.0
2024-12-10,4.9899,4.99,4.5,4.69,2312,4.9899,4.99,4.5,4.69,2312,0.0,1.0
2024-12-11,4.9899,4.9899,4.9899,4.9899,434,4.9899,4.9899,4.9899,4.9899,434,0.0,1.0
2024-12-12,4.55,4.58,4.55,4.58,698,4.55,4.58,4.55,4.58,698,0.0,1.0
2024-12-13,4.95,5.25,4.55,4.55,2339,4.95,5.25,4.55,4.55,2339,0.0,1.0
2024-12-16,4.8911,5.17,4.71,4.73,3568,4.8911,5.17,4.71,4.73,3568,0.0,1.0
2024-12-17,4.41,4.73,4.41,4.73,1051,4.41,4.73,4.41,4.73,1051,0.0,1.0
2024-12-18,4.38,4.87,4.38,4.8,1613,4.38,4.87,4.38,4.8,1613,0.0,1.0
2024-12-19,4.38,4.38,4.38,4.38,192,4.38,4.38,4.38,4.38,192,0.0,1.0
2024-12-20,4.415,4.94,4.415,4.43,1785,4.415,4.94,4.415,4.43,1785,0.0,1.0
2024-12-23,4.5,4.76,4.5,4.7,3292,4.5,4.76,4.5,4.7,3292,0.0,1.0
2024-12-24,4.5158,4.97,4.46,4.46,3384,4.5158,4.97,4.46,4.46,3384,0.0,1.0
2024-12-26,4.9,4.94,4.17,4.25,12363,4.9,4.94,4.17,4.25,12363,0.0,1.0
2024-12-27,5.02,5.2,4.97,4.97,2840,5.02,5.2,4.97,4.97,2840,0.0,1.0
2024-12-30,5.6,5.85,4.966,5.18,9981,5.6,5.85,4.966,5.18,9981,0.0,1.0
2024-12-31,5.38,5.43,5.38,5.43,575,5.38,5.43,5.38,5.43,575,0.0,1.0
2025-01-02,6.45,7.2,5.5,5.54,28603,6.45,7.2,5.5,5.54,28603,0.0,1.0
2025-01-03,4.5,10.0,4.0,6.86,123262,4.5,10.0,4.0,6.86,123262,0.0,1.0
2025-01-06,4.75,5.92,4.64,5.27,32298,4.75,5.92,4.64,5.27,32298,0.0,1.0
2025-01-07,4.7934,5.8,4.75,5.14,26980,4.7934,5.8,4.75,5.14,26980,0.0,1.0
2025-01-08,5.3,5.74,4.65,4.65,17196,5.3,5.74,4.65,4.65,17196,0.0,1.0
2025-01-10,4.62,5.1,4.62,5.1,5267,4.62,5.1,4.62,5.1,5267,0.0,1.0
2025-01-13,4.5114,4.5136,4.5,4.5,1015,4.5114,4.5136,4.5,4.5,1015,0.0,1.0
2025-01-14,4.7701,5.0917,4.38,4.5,14281,4.7701,5.0917,4.38,4.5,14281,0.0,1.0
2025-01-15,4.701,5.0,4.591,4.68,4756,4.701,5.0,4.591,4.68,4756,0.0,1.0
2025-01-16,4.5,5.0,4.42,4.53,10954,4.5,5.0,4.42,4.53,10954,0.0,1.0
2025-01-17,4.7001,4.96,4.5,4.5,12864,4.7001,4.96,4.5,4.5,12864,0.0,1.0
2025-01-21,4.6092,4.8908,4.6092,4.78,5007,4.6092,4.8908,4.6092,4.78,5007,0.0,1.0
2025-01-22,4.58,4.79,4.57,4.7,5837,4.58,4.79,4.57,4.7,5837,0.0,1.0
2025-01-23,4.5301,4.9199,4.437,4.55,9988,4.5301,4.9199,4.437,4.55,9988,0.0,1.0
2025-01-24,4.782,5.07,4.601,4.65,12614,4.782,5.07,4.601,4.65,12614,0.0,1.0
2025-01-27,4.35,4.8,4.14,4.8,10040,4.35,4.8,4.14,4.8,10040,0.0,1.0
2025-01-28,4.3309,4.57,4.3309,4.57,2880,4.3309,4.57,4.3309,4.57,2880,0.0,1.0
2025-01-29,4.34,4.34,4.34,4.34,406,4.34,4.34,4.34,4.34,406,0.0,1.0
2025-01-30,5.48,5.81,4.35,4.35,45052,5.48,5.81,4.35,4.35,45052,0.0,1.0
2025-01-31,5.2001,5.5,5.2001,5.5,9881,5.2001,5.5,5.2001,5.5,9881,0.0,1.0
2025-02-03,5.04,5.04,5.04,5.04,3157,5.04,5.04,5.04,5.04,3157,0.0,1.0
2025-02-04,4.9,5.16,4.9,5.16,1024,4.9,5.16,4.9,5.16,1024,0.0,1.0
2025-02-05,4.65,4.68,4.65,4.65,3247,4.65,4.68,4.65,4.65,3247,0.0,1.0
2025-02-06,5.0,5.0,4.88,4.88,1062,5.0,5.0,4.88,4.88,1062,0.0,1.0
2025-02-07,5.16,5.16,5.0001,5.01,1225,5.16,5.16,5.0001,5.01,1225,0.0,1.0
2025-02-10,4.85,4.85,4.85,4.85,576,4.85,4.85,4.85,4.85,576,0.0,1.0
2025-02-11,4.77,4.77,4.77,4.77,489,4.77,4.77,4.77,4.77,489,0.0,1.0
2025-02-12,4.77,4.77,4.77,4.77,287,4.77,4.77,4.77,4.77,287,0.0,1.0
2025-02-13,4.77,4.77,4.77,4.77,120,4.77,4.77,4.77,4.77,120,0.0,1.0
2025-02-14,4.77,4.77,4.77,4.77,1159,4.77,4.77,4.77,4.77,1159,0.0,1.0
2025-02-18,4.7145,4.7145,4.63,4.63,596,4.7145,4.7145,4.63,4.63,596,0.0,1.0
2025-02-19,4.6,4.6,4.6,4.6,424,4.6,4.6,4.6,4.6,424,0.0,1.0
2025-02-20,4.6,4.6,4.6,4.6,1147,4.6,4.6,4.6,4.6,1147,0.0,1.0
2025-02-21,4.779,4.779,4.5,4.5,424,4.779,4.779,4.5,4.5,424,0.0,1.0
2025-02-24,4.779,4.779,4.779,4.779,360,4.779,4.779,4.779,4.779,360,0.0,1.0
2025-02-25,5.35,5.8,5.16,5.175,75580,5.35,5.8,5.16,5.175,75580,0.0,1.0
2025-02-26,5.56,5.7997,5.44,5.79,2458,5.56,5.7997,5.44,5.79,2458,0.0,1.0
2025-02-27,5.19,5.19,5.19,5.19,974,5.19,5.19,5.19,5.19,974,0.0,1.0
2025-02-28,5.19,5.19,5.19,5.19,7,5.19,5.19,5.19,5.19,7,0.0,1.0
2025-03-03,5.13,5.16,5.13,5.16,613,5.13,5.16,5.13,5.16,613,0.0,1.0
2025-03-04,5.13,5.13,5.13,5.13,414,5.13,5.13,5.13,5.13,414,0.0,1.0
2025-03-05,4.592013,5.63,4.59,5.63,12066,4.592013,5.63,4.59,5.63,12066,0.0,1.0
2025-03-06,4.59,5.0,4.59,4.68,7059,4.59,5.0,4.59,4.68,7059,0.0,1.0
2025-03-07,4.31,4.66,4.25,4.4836,11761,4.31,4.66,4.25,4.4836,11761,0.0,1.0
2025-03-10,4.31,4.31,4.31,4.31,1162,4.31,4.31,4.31,4.31,1162,0.0,1.0
2025-03-11,4.3,4.5,4.13,4.13,5509,4.3,4.5,4.13,4.13,5509,0.0,1.0
2025-03-12,4.59,4.6,4.12,4.49,12391,4.59,4.6,4.12,4.49,12391,0.0,1.0
2025-03-13,4.19,5.1,4.15,4.54,24849,4.19,5.1,4.15,4.54,24849,0.0,1.0
2025-03-14,4.44,4.66,4.19,4.27,8590,4.44,4.66,4.19,4.27,8590,0.0,1.0
2025-03-17,4.8,4.87,4.3,4.42,9195,4.8,4.87,4.3,4.42,9195,0.0,1.0
2025-03-18,4.36,4.84,4.36,4.84,4981,4.36,4.84,4.36,4.84,4981,0.0,1.0
2025-03-19,3.85,4.56,3.83,4.08,43891,3.85,4.56,3.83,4.08,43891,0.0,1.0
2025-03-20,3.91,4.38,3.8,4.0,11468,3.91,4.38,3.8,4.0,11468,0.0,1.0
2025-03-21,3.83,4.18,3.8,3.99,8193,3.83,4.18,3.8,3.99,8193,0.0,1.0
2025-03-24,3.9,4.09,3.83,3.83,2638,3.9,4.09,3.83,3.83,2638,0.0,1.0
2025-03-25,4.04,4.3,3.9,4.08,8129,4.04,4.3,3.9,4.08,8129,0.0,1.0
2025-03-26,4.28,4.34,4.03,4.28,9181,4.28,4.34,4.03,4.28,9181,0.0,1.0
2025-03-27,4.4,4.47,4.0,4.11,7626,4.4,4.47,4.0,4.11,7626,0.0,1.0
2025-03-28,4.37,4.46,4.37,4.4,1985,4.37,4.46,4.37,4.4,1985,0.0,1.0
2025-03-31,4.0,4.37,4.0,4.08,3645,4.0,4.37,4.0,4.08,3645,0.0,1.0
2025-04-01,4.4,4.4,3.9,3.9,5921,4.4,4.4,3.9,3.9,5921,0.0,1.0
2025-04-02,4.13,4.47,4.1,4.37,3947,4.13,4.47,4.1,4.37,3947,0.0,1.0
2025-04-03,4.5,4.5,3.92,3.93,6982,4.5,4.5,3.92,3.93,6982,0.0,1.0
2025-04-04,4.44,4.62,4.16,4.59,7494,4.44,4.62,4.16,4.59,7494,0.0,1.0
2025-04-07,4.39,4.39,4.06,4.18835,3280,4.39,4.39,4.06,4.18835,3280,0.0,1.0
2025-04-08,4.23,4.55,4.23,4.49,2373,4.23,4.55,4.23,4.49,2373,0.0,1.0
2025-04-09,4.2013,4.24,4.02,4.24,2398,4.2013,4.24,4.02,4.24,2398,0.0,1.0
2025-04-10,4.1,4.39,3.8797,4.07,185302,4.1,4.39,3.8797,4.07,185302,0.0,1.0
2025-04-11,4.02,4.32,3.94,3.96,32728,4.02,4.32,3.94,3.96,32728,0.0,1.0
2025-04-14,4.215,4.3066,3.88,3.88,98733,4.215,4.3066,3.88,3.88,98733,0.0,1.0
2025-04-15,4.02,4.19,4.0,4.1,80538,4.02,4.19,4.0,4.1,80538,0.0,1.0
2025-04-16,4.3,4.5495,4.02,4.02,114114,4.3,4.5495,4.02,4.02,114114,0.0,1.0
2025-04-17,4.13,4.17,4.08,4.17,2539,4.13,4.17,4.08,4.17,2539,0.0,1.0
2025-04-21,4.26,4.41,4.08,4.08,9185,4.26,4.41,4.08,4.08,9185,0.0,1.0
2025-04-22,4.6,4.8198,4.11,4.11,9962,4.6,4.8198,4.11,4.11,9962,0.0,1.0
2025-04-23,4.73,4.89,4.51,4.78,42510,4.73,4.89,4.51,4.78,42510,0.0,1.0
2025-04-24,4.56,4.99,4.55,4.84,11438,4.56,4.99,4.55,4.84,11438,0.0,1.0
2025-04-25,5.317,5.4663,4.61,4.61,51423,5.317,5.4663,4.61,4.61,51423,0.0,1.0
2025-04-28,6.01,6.06,4.97,5.4,78306,6.01,6.06,4.97,5.4,78306,0.0,1.0
2025-04-29,7.85,8.48,5.78,6.0,267827,7.85,8.48,5.78,6.0,267827,0.0,1.0
2025-04-30,8.51,10.0,7.86,7.86,230848,8.51,10.0,7.86,7.86,230848,0.0,1.0
2025-05-01,6.83,9.64,6.4,8.2,80190,6.83,9.64,6.4,8.2,80190,0.0,1.0
2025-05-02,6.9,7.7,6.67,7.01,21709,6.9,7.7,6.67,7.01,21709,0.0,1.0
2025-05-05,6.75,7.28,6.75,6.88,11262,6.75,7.28,6.75,6.88,11262,0.0,1.0
2025-05-06,6.99,7.28,6.18,6.53,49905,6.99,7.28,6.18,6.53,49905,0.0,1.0
2025-05-07,7.18,7.45,6.78,6.78,20091,7.18,7.45,6.78,6.78,20091,0.0,1.0
2025-05-08,7.4532,7.93,6.7,6.82,34345,7.4532,7.93,6.7,6.82,34345,0.0,1.0
2025-05-09,7.52,8.21,7.38,7.6,52715,7.52,8.21,7.38,7.6,52715,0.0,1.0
2025-05-12,8.2,9.37,7.82,7.82,116731,8.2,9.37,7.82,7.82,116731,0.0,1.0
2025-05-13,8.71,9.46,8.13,8.4,61830,8.71,9.46,8.13,8.4,61830,0.0,1.0
2025-05-14,8.2,8.6,8.2,8.28,6000,8.2,8.6,8.2,8.28,6000,0.0,1.0
2025-05-15,7.81,8.29,7.44,7.985,46348,7.81,8.29,7.44,7.985,46348,0.0,1.0
2025-05-16,8.41,8.55,7.66,7.665,32727,8.41,8.55,7.66,7.665,32727,0.0,1.0
2025-05-19,8.45,9.62,8.19,8.19,60291,8.45,9.62,8.19,8.19,60291,0.0,1.0
2025-05-20,8.4628,8.54,8.15,8.47,6187,8.4628,8.54,8.15,8.47,6187,0.0,1.0
2025-05-21,7.81,8.6,7.81,8.5,15166,7.81,8.6,7.81,8.5,15166,0.0,1.0
2025-05-22,7.88,7.88,7.88,7.88,368,7.88,7.88,7.88,7.88,368,0.0,1.0
2025-05-23,7.02,7.95,7.02,7.69,24925,7.02,7.95,7.02,7.69,24925,0.0,1.0
2025-05-27,7.05,7.16,6.87,7.1,9267,7.05,7.16,6.87,7.1,9267,0.0,1.0
2025-05-28,7.3,7.45,7.08,7.45,10184,7.3,7.45,7.08,7.45,10184,0.0,1.0
2025-05-29,7.32,7.5,6.94,7.17,12119,7.32,7.5,6.94,7.17,12119,0.0,1.0
2025-05-30,7.3,7.3,6.94,7.08,8658,7.3,7.3,6.94,7.08,8658,0.0,1.0
2025-06-02,7.67,7.67,6.695,6.695,9815,7.67,7.67,6.695,6.695,9815,0.0,1.0
2025-06-03,7.2,7.42,7.0335,7.2,8020,7.2,7.42,7.0335,7.2,8020,0.0,1.0
2025-06-04,7.2,7.2,7.2,7.2,284,7.2,7.2,7.2,7.2,284,0.0,1.0
2025-06-05,7.05,7.4971,6.68,6.68,10187,7.05,7.4971,6.68,6.68,10187,0.0,1.0
2025-06-06,7.14,7.26,6.81,7.1,4719,7.14,7.26,6.81,7.1,4719,0.0,1.0
2025-06-09,7.1,7.1,6.74,6.74,1783,7.1,7.1,6.74,6.74,1783,0.0,1.0
2025-06-10,6.951,6.951,6.7768,6.7768,7979,6.951,6.951,6.7768,6.7768,7979,0.0,1.0
2025-06-11,6.66,7.14,6.51,7.0,2192,6.66,7.14,6.51,7.0,2192,0.0,1.0
2025-06-12,6.85,6.85,6.59,6.59,971,6.85,6.85,6.59,6.59,971,0.0,1.0
2025-06-13,6.625,6.8,6.625,6.8,502,6.625,6.8,6.625,6.8,502,0.0,1.0
2025-06-16,6.1664,6.23,6.0481,6.0481,2318,6.1664,6.23,6.0481,6.0481,2318,0.0,1.0
2025-06-17,5.6044,6.05,5.6044,6.05,3999,5.6044,6.05,5.6044,6.05,3999,0.0,1.0
2025-06-18,5.875,6.0,5.7192,5.7192,1554,5.875,6.0,5.7192,5.7192,1554,0.0,1.0
2025-06-20,5.875,5.875,5.875,5.875,61,5.875,5.875,5.875,5.875,61,0.0,1.0
2025-06-23,5.8,6.4693,5.62,5.825,4297,5.8,6.4693,5.62,5.825,4297,0.0,1.0
2025-06-24,5.84,5.84,5.81,5.81,2600,5.84,5.84,5.81,5.81,2600,0.0,1.0
2025-06-25,5.19,5.33,4.91,5.3,5113,5.19,5.33,4.91,5.3,5113,0.0,1.0
2025-06-26,5.49,5.5766,5.49,5.5766,1857,5.49,5.5766,5.49,5.5766,1857,0.0,1.0
2025-06-27,5.51,5.84,5.51,5.66,4680,5.51,5.84,5.51,5.66,4680,0.0,1.0
2025-06-30,5.73,5.95,5.51,5.51,1639,5.73,5.95,5.51,5.51,1639,0.0,1.0
2025-07-01,5.73,5.73,5.73,5.73,156,5.73,5.73,5.73,5.73,156,0.0,1.0
2025-07-02,5.62,5.6201,5.570172,5.6201,1664,5.62,5.6201,5.570172,5.6201,1664,0.0,1.0
2025-07-03,5.62,5.62,5.62,5.62,232,5.62,5.62,5.62,5.62,232,0.0,1.0
2025-07-07,5.6617,5.6617,5.5,5.6,2300,5.6617,5.6617,5.5,5.6,2300,0.0,1.0
2025-07-08,5.6617,5.6617,5.6617,5.6617,194,5.6617,5.6617,5.6617,5.6617,194,0.0,1.0
2025-07-09,5.6763,5.6763,5.53,5.53,1671,5.6763,5.6763,5.53,5.53,1671,0.0,1.0
2025-07-10,5.5001,5.5001,5.5001,5.5001,383,5.5001,5.5001,5.5001,5.5001,383,0.0,1.0
2025-07-11,5.25,5.25,5.2001,5.22,657,5.25,5.25,5.2001,5.22,657,0.0,1.0
2025-07-14,5.2185,5.24,5.2185,5.24,716,5.2185,5.24,5.2185,5.24,716,0.0,1.0
2025-07-15,5.5,5.5,5.5,5.5,343,5.5,5.5,5.5,5.5,343,0.0,1.0
2025-07-16,6.05,7.15,5.53,5.53,6405,6.05,7.15,5.53,5.53,6405,0.0,1.0
2025-07-17,5.4,5.8996,5.4,5.77,1631,5.4,5.8996,5.4,5.77,1631,0.0,1.0
2025-07-18,5.4,5.4,5.4,5.4,544,5.4,5.4,5.4,5.4,544,0.0,1.0
2025-07-21,5.74,10.77,5.1092,5.1092,232410,5.74,10.77,5.1092,5.1092,232410,0.0,1.0
2025-07-22,5.66,5.85,5.5,5.5,14988,5.66,5.85,5.5,5.5,14988,0.0,1.0
2025-07-23,5.58,5.9558,5.5,5.53,6843,5.58,5.9558,5.5,5.53,6843,0.0,1.0
2025-07-24,5.4846,6.8499,5.035,5.72,46591,5.4846,6.8499,5.035,5.72,46591,0.0,1.0
2025-07-25,5.25,5.9678,5.074,5.25,4071,5.25,5.9678,5.074,5.25,4071,0.0,1.0
2025-07-28,5.46,5.46,5.25,5.25,843,5.46,5.46,5.25,5.25,843,0.0,1.0
2025-07-29,5.22,5.77,5.06,5.155,16449,5.22,5.77,5.06,5.155,16449,0.0,1.0
2025-07-30,4.96,5.3608,4.9456,5.2,24796,4.96,5.3608,4.9456,5.2,24796,0.0,1.0
2025-07-31,4.98,5.18,4.97,4.97,2832,4.98,5.18,4.97,4.97,2832,0.0,1.0
2025-08-01,6.0,6.5,5.01,5.01,24239,6.0,6.5,5.01,5.01,24239,0.0,1.0
2025-08-04,5.34,6.3,5.34,6.2,34571,5.34,6.3,5.34,6.2,34571,0.0,1.0
2025-08-05,5.05,5.61,5.05,5.18,9448,5.05,5.61,5.05,5.18,9448,0.0,1.0
2025-08-06,5.27,5.35,5.27,5.35,2653,5.27,5.35,5.27,5.35,2653,0.0,1.0
2025-08-07,5.0,5.2,4.98,5.2,5367,5.0,5.2,4.98,5.2,5367,0.0,1.0
2025-08-08,5.1,5.41,5.1,5.41,4610,5.1,5.41,5.1,5.41,4610,0.0,1.0
2025-08-11,4.9,5.54,4.9,5.04,6013,4.9,5.54,4.9,5.04,6013,0.0,1.0
2025-08-12,5.0001,5.0001,4.97,4.97,1287,5.0001,5.0001,4.97,4.97,1287,0.0,1.0
2025-08-13,5.5,5.5,5.32,5.34,4874,5.5,5.5,5.32,5.34,4874,0.0,1.0
2025-08-14,5.29,5.44,5.17,5.24,9392,5.29,5.44,5.17,5.24,9392,0.0,1.0
2025-08-15,5.19,5.19,5.19,5.19,2269,5.19,5.19,5.19,5.19,2269,0.0,1.0
2025-08-18,5.315,5.315,5.15,5.2947,2539,5.315,5.315,5.15,5.2947,2539,0.0,1.0
2025-08-19,5.47,5.62,5.25,5.25,7216,5.47,5.62,5.25,5.25,7216,0.0,1.0
2025-08-20,5.43,5.43,5.3,5.3,588,5.43,5.43,5.3,5.3,588,0.0,1.0
2025-08-21,5.43,5.52,5.2965,5.52,1869,5.43,5.52,5.2965,5.52,1869,0.0,1.0
2025-08-22,5.47,5.51,5.27,5.51,1979,5.47,5.51,5.27,5.51,1979,0.0,1.0
2025-08-25,5.5411,5.87,5.43,5.43,1732,5.5411,5.87,5.43,5.43,1732,0.0,1.0
2025-08-26,5.5411,5.5411,5.5411,5.5411,118,5.5411,5.5411,5.5411,5.5411,118,0.0,1.0
2025-08-27,5.5411,5.5411,5.5411,5.5411,165,5.5411,5.5411,5.5411,5.5411,165,0.0,1.0
2025-08-28,5.45,5.45,5.4401,5.4401,573,5.45,5.45,5.4401,5.4401,573,0.0,1.0
2025-08-29,5.2247,5.2247,5.2247,5.2247,611,5.2247,5.2247,5.2247,5.2247,611,0.0,1.0
2025-09-02,5.235,5.42,5.235,5.42,1216,5.235,5.42,5.235,5.42,1216,0.0,1.0
2025-09-03,5.235,5.235,5.235,5.235,160,5.235,5.235,5.235,5.235,160,0.0,1.0
2025-09-04,5.235,5.235,5.235,5.235,31,5.235,5.235,5.235,5.235,31,0.0,1.0
2025-09-05,5.5,5.5,5.0958,5.2,2974,5.5,5.5,5.0958,5.2,2974,0.0,1.0
2025-09-08,5.775,5.99,5.4898,5.5,14303,5.775,5.99,5.4898,5.5,14303,0.0,1.0
2025-09-09,5.64,5.64,5.64,5.64,234,5.64,5.64,5.64,5.64,234,0.0,1.0
2025-09-10,5.64,5.64,5.64,5.64,93,5.64,5.64,5.64,5.64,93,0.0,1.0
2025-09-11,5.71,5.71,5.46,5.47,1336,5.71,5.71,5.46,5.47,1336,0.0,1.0
2025-09-12,5.71,5.71,5.71,5.71,305,5.71,5.71,5.71,5.71,305,0.0,1.0
2025-09-15,5.71,5.71,5.71,5.71,79,5.71,5.71,5.71,5.71,79,0.0,1.0
2025-09-16,5.75,5.75,5.525,5.525,725,5.75,5.75,5.525,5.525,725,0.0,1.0
2025-09-17,5.65,5.6884,5.5001,5.6884,1069,5.65,5.6884,5.5001,5.6884,1069,0.0,1.0
2025-09-18,5.1401,5.63,5.1159,5.42,2526,5.1401,5.63,5.1159,5.42,2526,0.0,1.0
2025-09-19,6.11,6.449,5.21,5.65,16817,6.11,6.449,5.21,5.65,16817,0.0,1.0
2025-09-22,6.0385,6.2,6.0385,6.2,1216,6.0385,6.2,6.0385,6.2,1216,0.0,1.0
2025-09-23,6.15,6.15,5.86,5.86,1097,6.15,6.15,5.86,5.86,1097,0.0,1.0
2025-09-24,6.24,6.24,6.16,6.16,1381,6.24,6.24,6.16,6.16,1381,0.0,1.0
2025-09-25,6.57,6.57,6.12,6.12,694,6.57,6.57,6.12,6.12,694,0.0,1.0
2025-09-26,6.57,6.57,6.57,6.57,338,6.57,6.57,6.57,6.57,338,0.0,1.0
2025-09-29,6.57,6.57,6.57,6.57,398,6.57,6.57,6.57,6.57,398,0.0,1.0
2025-09-30,6.14,6.98,6.14,6.98,1075,6.14,6.98,6.14,6.98,1075,0.0,1.0
2025-10-01,6.14,6.14,6.14,6.14,141,6.14,6.14,6.14,6.14,141,0.0,1.0
2025-10-02,5.98,5.98,5.98,5.98,145,5.98,5.98,5.98,5.98,145,0.0,1.0
2025-10-03,5.98,5.98,5.98,5.98,184,5.98,5.98,5.98,5.98,184,0.0,1.0
2025-10-06,5.7,5.8,5.5101,5.5101,2177,5.7,5.8,5.5101,5.5101,2177,0.0,1.0
2025-10-07,5.7,5.7,5.4857,5.52,4055,5.7,5.7,5.4857,5.52,4055,0.0,1.0
2025-10-08,5.48,5.48,5.48,5.48,5286,5.48,5.48,5.48,5.48,5286,0.0,1.0
2025-10-09,5.955,6.15,5.7851,5.87,3012,5.955,6.15,5.7851,5.87,3012,0.0,1.0
2025-10-10,5.97,6.12,5.8,5.8001,2683,5.97,6.12,5.8,5.8001,2683,0.0,1.0
2025-10-13,5.9,6.09,5.9,6.09,2074,5.9,6.09,5.9,6.09,2074,0.0,1.0
2025-10-14,6.01,6.45,5.33,5.8,65658,6.01,6.45,5.33,5.8,65658,0.0,1.0
2025-10-15,6.9,6.9644,5.85,5.85,9303,6.9,6.9644,5.85,5.85,9303,0.0,1.0
2025-10-16,5.86,6.3,5.62,5.62,92566,5.86,6.3,5.62,5.62,92566,0.0,1.0
2025-10-17,5.31,5.96,5.31,5.96,539763,5.31,5.96,5.31,5.96,539763,0.0,1.0
2025-10-20,5.49,5.565,4.42,4.98,47147,5.49,5.565,4.42,4.98,47147,0.0,1.0
2025-10-21,5.29,5.48,4.71,5.0,18524,5.29,5.48,4.71,5.0,18524,0.0,1.0
2025-10-22,5.4,5.4,5.01,5.29,3132,5.4,5.4,5.01,5.29,3132,0.0,1.0
2025-10-23,5.2466,5.4,5.004,5.004,1967,5.2466,5.4,5.004,5.004,1967,0.0,1.0
2025-10-24,5.09,5.2575,4.91,4.91,955,5.09,5.2575,4.91,4.91,955,0.0,1.0
2025-10-27,5.52,5.57,4.95,4.95,8102,5.52,5.57,4.95,4.95,8102,0.0,1.0
2025-10-28,5.24,5.61,5.155,5.3,3533,5.24,5.61,5.155,5.3,3533,0.0,1.0
2025-10-29,5.3,5.6,5.18,5.18,1853,5.3,5.6,5.18,5.18,1853,0.0,1.0
2025-10-30,5.49,5.91,5.49,5.5,3771,5.49,5.91,5.49,5.5,3771,0.0,1.0
2025-10-31,5.46,5.98,5.46,5.49,5230,5.46,5.98,5.46,5.49,5230,0.0,1.0
2025-11-03,5.5,5.68,5.35,5.35,5261,5.5,5.68,5.35,5.35,5261,0.0,1.0
2025-11-04,5.26,5.77,5.1801,5.46,20929,5.26,5.77,5.1801,5.46,20929,0.0,1.0
2025-11-05,5.68,5.74,5.38,5.38,7931,5.68,5.74,5.38,5.38,7931,0.0,1.0
2025-11-06,5.57,5.57,5.5,5.5,941,5.57,5.57,5.5,5.5,941,0.0,1.0
2025-11-07,4.9301,5.5,4.79,5.5,9653,4.9301,5.5,4.79,5.5,9653,0.0,1.0
2025-11-10,5.2,5.37,5.13,5.27,4577,5.2,5.37,5.13,5.27,4577,0.0,1.0
2025-11-11,4.96,5.17,4.86,5.17,4970,4.96,5.17,4.86,5.17,4970,0.0,1.0
2025-11-12,4.79,4.91,4.79,4.85,1891,4.79,4.91,4.79,4.85,1891,0.0,1.0
2025-11-13,4.6,4.83,4.2501,4.83,3662,4.6,4.83,4.2501,4.83,3662,0.0,1.0
2025-11-14,4.65,4.835,4.52,4.65,6021,4.65,4.835,4.52,4.65,6021,0.0,1.0
2025-11-17,4.3,4.3,3.97,4.27,4473,4.3,4.3,3.97,4.27,4473,0.0,1.0
2025-11-18,4.08,4.3,3.9,4.3,3821,4.08,4.3,3.9,4.3,3821,0.0,1.0
2025-11-19,3.79,4.08,3.79,4.08,2253,3.79,4.08,3.79,4.08,2253,0.0,1.0
2025-11-20,3.9686,4.0,3.9686,4.0,467,3.9686,4.0,3.9686,4.0,467,0.0,1.0
2025-11-21,3.6001,3.610041,3.6001,3.610041,674,3.6001,3.610041,3.6001,3.610041,674,0.0,1.0
2025-11-24,4.0,4.0,3.83,3.83,2279,4.0,4.0,3.83,3.83,2279,0.0,1.0
2025-11-25,3.98,3.98,3.71,3.835,1380,3.98,3.98,3.71,3.835,1380,0.0,1.0
2025-11-26,3.99,3.99,3.88,3.88,946,3.99,3.99,3.88,3.88,946,0.0,1.0