date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-08-20,3.6,3.65,3.28,3.5,6100,180.0,182.5,164.0,175.0,122,0.0,1.0
2009-08-21,3.65,3.65,3.0,3.6,6900,182.5,182.5,150.0,180.0,138,0.0,1.0
2009-08-24,3.49,3.6,3.25,3.6,2000,174.5,180.0,162.5,180.0,40,0.0,1.0
2009-08-25,3.2,3.4,3.0,3.4,7900,160.0,170.0,150.0,170.0,158,0.0,1.0
2009-08-26,3.49,3.49,3.49,3.49,500,174.5,174.5,174.5,174.5,10,0.0,1.0
2009-08-27,3.3,3.3,3.0,3.0,1400,165.0,165.0,150.0,150.0,28,0.0,1.0
2009-08-28,3.49,3.49,3.3,3.3,4100,174.5,174.5,165.0,165.0,82,0.0,1.0
2009-08-31,3.3,3.3,2.75,3.3,1900,165.0,165.0,137.5,165.0,38,0.0,1.0
2009-09-01,3.4,3.4,3.4,3.4,1000,170.0,170.0,170.0,170.0,20,0.0,1.0
2009-09-02,3.3,3.3,3.3,3.3,200,165.0,165.0,165.0,165.0,4,0.0,1.0
2009-09-03,3.25,3.25,3.0,3.0,700,162.5,162.5,150.0,150.0,14,0.0,1.0
2009-09-04,3.25,3.25,3.25,3.25,600,162.5,162.5,162.5,162.5,12,0.0,1.0
2009-09-08,3.25,3.25,3.25,3.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2009-09-09,3.2,3.2,3.0,3.0,1400,160.0,160.0,150.0,150.0,28,0.0,1.0
2009-09-10,3.25,3.25,3.1,3.1,4400,162.5,162.5,155.0,155.0,88,0.0,1.0
2009-09-11,3.3,3.4,3.3,3.4,700,165.0,170.0,165.0,170.0,14,0.0,1.0
2009-09-14,3.01,3.01,3.01,3.01,500,150.5,150.5,150.5,150.5,10,0.0,1.0
2009-09-15,3.05,3.4,3.05,3.4,4900,152.5,170.0,152.5,170.0,98,0.0,1.0
2009-09-16,3.24,3.24,3.24,3.24,100,162.0,162.0,162.0,162.0,2,0.0,1.0
2009-09-17,3.45,3.45,3.1,3.2,1400,172.5,172.5,155.0,160.0,28,0.0,1.0
2009-09-18,3.5,3.5,3.4,3.4,4600,175.0,175.0,170.0,170.0,92,0.0,1.0
2009-09-21,3.5,3.95,3.2,3.2,5700,175.0,197.5,160.0,160.0,114,0.0,1.0
2009-09-22,4.2,4.2,3.45,3.5,35700,210.0,210.0,172.5,175.0,714,0.0,1.0
2009-09-23,4.15,4.25,4.0,4.2,11100,207.5,212.5,200.0,210.0,222,0.0,1.0
2009-09-24,4.2,4.25,4.15,4.25,9300,210.0,212.5,207.5,212.5,186,0.0,1.0
2009-09-25,4.3,4.4,4.05,4.05,8900,215.0,220.0,202.5,202.5,178,0.0,1.0
2009-09-28,4.3,4.5,4.2,4.2,9200,215.0,225.0,210.0,210.0,184,0.0,1.0
2009-09-29,4.32,4.4,4.05,4.2,14000,216.0,220.0,202.5,210.0,280,0.0,1.0
2009-09-30,4.35,4.4,4.1,4.3,18900,217.5,220.0,205.0,215.0,378,0.0,1.0
2009-10-01,4.2,4.5,4.2,4.5,33800,210.0,225.0,210.0,225.0,676,0.0,1.0
2009-10-02,4.15,4.2,4.15,4.2,1900,207.5,210.0,207.5,210.0,38,0.0,1.0
2009-10-05,4.5,4.5,4.15,4.15,11500,225.0,225.0,207.5,207.5,230,0.0,1.0
2009-10-06,4.75,5.0,4.75,4.75,13400,237.5,250.0,237.5,237.5,268,0.0,1.0
2009-10-07,4.8,4.8,4.6,4.8,7000,240.0,240.0,230.0,240.0,140,0.0,1.0
2009-10-08,4.8,4.9,4.8,4.9,3200,240.0,245.0,240.0,245.0,64,0.0,1.0
2009-10-09,4.75,4.8,4.75,4.8,8100,237.5,240.0,237.5,240.0,162,0.0,1.0
2009-10-12,4.5,4.55,4.5,4.55,5100,225.0,227.5,225.0,227.5,102,0.0,1.0
2009-10-13,4.45,4.45,4.06,4.25,1600,222.5,222.5,203.0,212.5,32,0.0,1.0
2009-10-14,4.45,4.45,4.35,4.45,3800,222.5,222.5,217.5,222.5,76,0.0,1.0
2009-10-15,4.45,4.45,4.06,4.06,4500,222.5,222.5,203.0,203.0,90,0.0,1.0
2009-10-16,4.45,4.5,4.45,4.5,3400,222.5,225.0,222.5,225.0,68,0.0,1.0
2009-10-19,4.5,4.6,4.5,4.6,1500,225.0,230.0,225.0,230.0,30,0.0,1.0
2009-10-20,4.16,4.2,4.16,4.2,4400,208.0,210.0,208.0,210.0,88,0.0,1.0
2009-10-21,4.6,4.6,4.15,4.2,15400,230.0,230.0,207.5,210.0,308,0.0,1.0
2009-10-22,4.6,4.6,4.5,4.6,1100,230.0,230.0,225.0,230.0,22,0.0,1.0
2009-10-23,4.6,4.6,4.5,4.6,3600,230.0,230.0,225.0,230.0,72,0.0,1.0
2009-10-26,4.6,4.6,4.3,4.5,4800,230.0,230.0,215.0,225.0,96,0.0,1.0
2009-10-27,4.7,4.75,4.5,4.6,3800,235.0,237.5,225.0,230.0,76,0.0,1.0
2009-10-28,4.0,4.5,4.0,4.5,21800,200.0,225.0,200.0,225.0,436,0.0,1.0
2009-10-29,4.5,4.5,4.2,4.2,1500,225.0,225.0,210.0,210.0,30,0.0,1.0
2009-10-30,4.5,4.5,3.8,4.5,2700,225.0,225.0,190.0,225.0,54,0.0,1.0
2009-11-02,4.3,4.3,4.3,4.3,500,215.0,215.0,215.0,215.0,10,0.0,1.0
2009-11-03,3.75,4.45,3.75,4.3,5700,187.5,222.5,187.5,215.0,114,0.0,1.0
2009-11-04,3.8,4.75,3.8,4.75,1200,190.0,237.5,190.0,237.5,24,0.0,1.0
2009-11-05,4.5,4.5,3.75,3.75,2000,225.0,225.0,187.5,187.5,40,0.0,1.0
2009-11-06,4.6,4.6,4.5,4.5,3700,230.0,230.0,225.0,225.0,74,0.0,1.0
2009-11-09,4.5,4.6,4.3,4.6,3400,225.0,230.0,215.0,230.0,68,0.0,1.0
2009-11-10,4.5,4.5,4.31,4.31,700,225.0,225.0,215.5,215.5,14,0.0,1.0
2009-11-11,4.5,4.5,4.5,4.5,300,225.0,225.0,225.0,225.0,6,0.0,1.0
2009-11-12,4.5,4.5,4.4,4.5,3000,225.0,225.0,220.0,225.0,60,0.0,1.0
2009-11-13,4.79,5.0,4.35,4.5,21400,239.5,250.0,217.5,225.0,428,0.0,1.0
2009-11-16,5.0,5.85,4.5,4.75,7700,250.0,292.5,225.0,237.5,154,0.0,1.0
2009-11-17,5.0,5.0,5.0,5.0,200,250.0,250.0,250.0,250.0,4,0.0,1.0
2009-11-18,5.0,5.0,4.31,4.31,2500,250.0,250.0,215.5,215.5,50,0.0,1.0
2009-11-19,5.0,5.0,4.3,4.5,1500,250.0,250.0,215.0,225.0,30,0.0,1.0
2009-11-20,4.85,4.85,4.85,4.85,500,242.5,242.5,242.5,242.5,10,0.0,1.0
2009-11-23,4.79,4.8,4.79,4.8,1600,239.5,240.0,239.5,240.0,32,0.0,1.0
2009-11-24,4.5,4.5,4.31,4.31,1500,225.0,225.0,215.5,215.5,30,0.0,1.0
2009-11-25,4.5,4.5,4.3,4.31,2200,225.0,225.0,215.0,215.5,44,0.0,1.0
2009-11-27,4.5,4.5,4.5,4.5,200,225.0,225.0,225.0,225.0,4,0.0,1.0
2009-11-30,5.0,5.0,4.3,4.3,6000,250.0,250.0,215.0,215.0,120,0.0,1.0
2009-12-01,4.5,4.5,4.5,4.5,500,225.0,225.0,225.0,225.0,10,0.0,1.0
2009-12-02,4.75,4.75,4.1,4.5,4000,237.5,237.5,205.0,225.0,80,0.0,1.0
2009-12-03,4.75,4.75,4.4,4.5,2500,237.5,237.5,220.0,225.0,50,0.0,1.0
2009-12-04,4.9,4.95,4.53,4.53,7600,245.0,247.5,226.5,226.5,152,0.0,1.0
2009-12-07,4.7,5.0,4.7,4.99,11000,235.0,250.0,235.0,249.5,220,0.0,1.0
2009-12-08,5.0,5.0,4.75,5.0,4100,250.0,250.0,237.5,250.0,82,0.0,1.0
2009-12-09,5.0,5.0,4.85,4.85,3400,250.0,250.0,242.5,242.5,68,0.0,1.0
2009-12-10,5.5,5.9,4.9,4.9,45800,275.0,295.0,245.0,245.0,916,0.0,1.0
2009-12-11,5.5,5.5,4.9,5.5,1200,275.0,275.0,245.0,275.0,24,0.0,1.0
2009-12-14,5.45,5.45,4.9,4.91,1700,272.5,272.5,245.0,245.5,34,0.0,1.0
2009-12-15,5.44,5.44,4.9,4.9,2200,272.0,272.0,245.0,245.0,44,0.0,1.0
2009-12-16,5.44,5.44,5.0,5.0,3200,272.0,272.0,250.0,250.0,64,0.0,1.0
2009-12-17,5.0,5.45,4.5,4.71,10400,250.0,272.5,225.0,235.5,208,0.0,1.0
2009-12-18,5.5,5.5,5.05,5.06,9600,275.0,275.0,252.5,253.0,192,0.0,1.0
2009-12-21,5.5,5.5,5.25,5.25,1300,275.0,275.0,262.5,262.5,26,0.0,1.0
2009-12-22,5.4,5.4,5.4,5.4,2400,270.0,270.0,270.0,270.0,48,0.0,1.0
2009-12-23,5.4,5.4,5.3,5.3,1200,270.0,270.0,265.0,265.0,24,0.0,1.0
2009-12-24,5.4,5.4,5.4,5.4,400,270.0,270.0,270.0,270.0,8,0.0,1.0
2009-12-28,5.4,5.4,5.4,5.4,200,270.0,270.0,270.0,270.0,4,0.0,1.0
2009-12-29,5.4,5.4,5.3,5.4,3500,270.0,270.0,265.0,270.0,70,0.0,1.0
2009-12-30,5.4,5.4,5.3,5.3,4800,270.0,270.0,265.0,265.0,96,0.0,1.0
2009-12-31,5.4,5.4,5.4,5.4,1000,270.0,270.0,270.0,270.0,20,0.0,1.0
2010-01-04,7.0,7.0,5.4,5.4,16800,350.0,350.0,270.0,270.0,336,0.0,1.0
2010-01-05,5.9,6.5,5.3,5.3,9000,295.0,325.0,265.0,265.0,180,0.0,1.0
2010-01-06,6.0,6.6,5.25,5.5,11000,300.0,330.0,262.5,275.0,220,0.0,1.0
2010-01-07,5.75,5.75,5.75,5.75,500,287.5,287.5,287.5,287.5,10,0.0,1.0
2010-01-08,6.25,6.5,5.74,5.74,13200,312.5,325.0,287.0,287.0,264,0.0,1.0
2010-01-11,3.5,6.49,3.25,6.49,118600,175.0,324.5,162.5,324.5,2372,0.0,1.0
2010-01-12,4.25,4.55,3.5,4.0,41400,212.5,227.5,175.0,200.0,828,0.0,1.0
2010-01-13,4.7,4.9,4.1,4.9,12300,235.0,245.0,205.0,245.0,246,0.0,1.0
2010-01-14,5.0,5.0,4.5,4.7,7300,250.0,250.0,225.0,235.0,146,0.0,1.0
2010-01-15,4.75,4.98,4.27,4.27,20100,237.5,249.0,213.5,213.5,402,0.0,1.0
2010-01-19,5.35,5.8,4.75,4.75,11100,267.5,290.0,237.5,237.5,222,0.0,1.0
2010-01-20,5.25,5.25,5.25,5.25,1400,262.5,262.5,262.5,262.5,28,0.0,1.0
2010-01-21,5.2,5.2,4.75,4.75,1400,260.0,260.0,237.5,237.5,28,0.0,1.0
2010-01-22,4.9,4.9,4.5,4.9,5100,245.0,245.0,225.0,245.0,102,0.0,1.0
2010-01-25,4.8,4.8,4.4,4.55,8700,240.0,240.0,220.0,227.5,174,0.0,1.0
2010-01-26,4.25,4.6,4.25,4.4,16900,212.5,230.0,212.5,220.0,338,0.0,1.0
2010-01-27,4.05,4.59,4.0,4.59,46600,202.5,229.5,200.0,229.5,932,0.0,1.0
2010-01-28,4.0,5.0,4.0,5.0,47300,200.0,250.0,200.0,250.0,946,0.0,1.0
2010-01-29,3.7,4.1,3.56,4.1,17200,185.0,205.0,178.0,205.0,344,0.0,1.0
2010-02-01,4.0,4.2,3.32,4.1,27500,200.0,210.0,166.0,205.0,550,0.0,1.0
2010-02-02,4.0,4.6,3.99,4.6,4000,200.0,230.0,199.5,230.0,80,0.0,1.0
2010-02-03,4.15,4.2,4.1,4.1,9600,207.5,210.0,205.0,205.0,192,0.0,1.0
2010-02-04,4.0,4.2,3.66,4.0,10900,200.0,210.0,183.0,200.0,218,0.0,1.0
2010-02-05,4.0,4.0,4.0,4.0,3500,200.0,200.0,200.0,200.0,70,0.0,1.0
2010-02-08,4.0,4.0,4.0,4.0,1000,200.0,200.0,200.0,200.0,20,0.0,1.0
2010-02-09,4.0,4.0,4.0,4.0,8700,200.0,200.0,200.0,200.0,174,0.0,1.0
2010-02-10,4.0,4.0,3.6,4.0,3500,200.0,200.0,180.0,200.0,70,0.0,1.0
2010-02-11,3.75,4.0,3.5,4.0,15000,187.5,200.0,175.0,200.0,300,0.0,1.0
2010-02-12,4.0,4.0,3.75,3.95,9400,200.0,200.0,187.5,197.5,188,0.0,1.0
2010-02-16,3.75,3.85,3.75,3.75,16000,187.5,192.5,187.5,187.5,320,0.0,1.0
2010-02-17,3.55,3.75,3.55,3.65,12100,177.5,187.5,177.5,182.5,242,0.0,1.0
2010-02-18,4.1,4.1,3.7,3.7,7900,205.0,205.0,185.0,185.0,158,0.0,1.0
2010-02-19,4.25,4.25,4.0,4.0,700,212.5,212.5,200.0,200.0,14,0.0,1.0
2010-02-22,3.6,4.0,3.6,3.74,9700,180.0,200.0,180.0,187.0,194,0.0,1.0
2010-02-23,4.0,4.0,3.8,4.0,2800,200.0,200.0,190.0,200.0,56,0.0,1.0
2010-02-24,3.85,4.0,3.75,4.0,2000,192.5,200.0,187.5,200.0,40,0.0,1.0
2010-02-25,4.15,4.15,3.5,3.6,20000,207.5,207.5,175.0,180.0,400,0.0,1.0
2010-02-26,3.7,4.0,3.65,3.65,8400,185.0,200.0,182.5,182.5,168,0.0,1.0
2010-03-01,4.1,4.15,3.56,4.0,16300,205.0,207.5,178.0,200.0,326,0.0,1.0
2010-03-02,3.99,4.1,3.75,4.1,16800,199.5,205.0,187.5,205.0,336,0.0,1.0
2010-03-03,4.3,4.39,3.95,4.1,186800,215.0,219.5,197.5,205.0,3736,0.0,1.0
2010-03-04,4.3,4.75,4.05,4.3,131500,215.0,237.5,202.5,215.0,2630,0.0,1.0
2010-03-05,4.0,4.97,4.0,4.28,157400,200.0,248.5,200.0,214.0,3148,0.0,1.0
2010-03-08,4.2,4.5,4.16,4.17,57700,210.0,225.0,208.0,208.5,1154,0.0,1.0
2010-03-09,4.2,4.35,4.16,4.25,26100,210.0,217.5,208.0,212.5,522,0.0,1.0
2010-03-10,4.05,4.25,3.95,4.15,56400,202.5,212.5,197.5,207.5,1128,0.0,1.0
2010-03-11,4.25,4.3,4.04,4.11,18500,212.5,215.0,202.0,205.5,370,0.0,1.0
2010-03-12,4.11,4.35,4.036,4.35,16600,205.5,217.5,201.8,217.5,332,0.0,1.0
2010-03-15,4.29,4.64,4.08,4.11,62600,214.5,232.0,204.0,205.5,1252,0.0,1.0
2010-03-16,4.246,4.28,4.15,4.25,16400,212.3,214.0,207.5,212.5,328,0.0,1.0
2010-03-17,4.27,4.3,4.15,4.2101,27600,213.5,215.0,207.5,210.505,552,0.0,1.0
2010-03-18,4.19,4.28,4.15,4.27,9700,209.5,214.0,207.5,213.5,194,0.0,1.0
2010-03-19,4.12,4.2,4.0,4.14,30000,206.0,210.0,200.0,207.0,600,0.0,1.0
2010-03-22,3.94,4.2,3.75,4.08,51800,197.0,210.0,187.5,204.0,1036,0.0,1.0
2010-03-23,4.04,4.09,3.95,3.95,28000,202.0,204.5,197.5,197.5,560,0.0,1.0
2010-03-24,4.45,4.5,4.05,4.05,149000,222.5,225.0,202.5,202.5,2980,0.0,1.0
2010-03-25,4.58,4.63,4.4,4.5,94200,229.0,231.5,220.0,225.0,1884,0.0,1.0
2010-03-26,4.56,4.6,3.76,3.76,35700,228.0,230.0,188.0,188.0,714,0.0,1.0
2010-03-29,4.646,4.72,4.5,4.5,48900,232.3,236.0,225.0,225.0,978,0.0,1.0
2010-03-30,4.84,4.84,4.5,4.65,115600,242.0,242.0,225.0,232.5,2312,0.0,1.0
2010-03-31,4.5,5.13,4.3,4.93,316900,225.0,256.5,215.0,246.5,6338,0.0,1.0
2010-04-01,4.39,4.56,4.3,4.53,16200,219.5,228.0,215.0,226.5,324,0.0,1.0
2010-04-05,4.3,4.4,4.25,4.39,24600,215.0,220.0,212.5,219.5,492,0.0,1.0
2010-04-06,4.25,4.3,4.25,4.3,8300,212.5,215.0,212.5,215.0,166,0.0,1.0
2010-04-07,4.2799,4.3,4.25,4.25,29700,213.995,215.0,212.5,212.5,594,0.0,1.0
2010-04-08,4.35,4.39,4.25,4.29,58600,217.5,219.5,212.5,214.5,1172,0.0,1.0
2010-04-09,4.49,5.03,4.3,5.03,43900,224.5,251.5,215.0,251.5,878,0.0,1.0
2010-04-12,4.35,4.6,4.31,4.6,10500,217.5,230.0,215.5,230.0,210,0.0,1.0
2010-04-13,4.3,4.44,4.25,4.36,25800,215.0,222.0,212.5,218.0,516,0.0,1.0
2010-04-14,4.45,4.5,4.2601,4.5,20000,222.5,225.0,213.005,225.0,400,0.0,1.0
2010-04-15,4.34,4.47,4.22,4.46,22700,217.0,223.5,211.0,223.0,454,0.0,1.0
2010-04-16,4.26,4.39,4.25,4.38,32400,213.0,219.5,212.5,219.0,648,0.0,1.0
2010-04-19,4.4,4.4,4.2999,4.32,14100,220.0,220.0,214.995,216.0,282,0.0,1.0
2010-04-20,4.34,4.44,4.25,4.44,27600,217.0,222.0,212.5,222.0,552,0.0,1.0
2010-04-21,4.25,4.4,4.25,4.34,47300,212.5,220.0,212.5,217.0,946,0.0,1.0
2010-04-22,4.25,4.26,4.25,4.26,32000,212.5,213.0,212.5,213.0,640,0.0,1.0
2010-04-23,4.3001,4.3399,4.3,4.3,1400,215.005,216.995,215.0,215.0,28,0.0,1.0
2010-04-26,4.28,4.3101,4.05,4.31,33000,214.0,215.505,202.5,215.5,660,0.0,1.0
2010-04-27,4.25,4.2601,4.22,4.25,41400,212.5,213.005,211.0,212.5,828,0.0,1.0
2010-04-28,4.2615,4.29,4.25,4.25,3900,213.075,214.5,212.5,212.5,78,0.0,1.0
2010-04-29,4.25,4.3,4.25,4.3,18400,212.5,215.0,212.5,215.0,368,0.0,1.0
2010-04-30,4.29,4.311,4.25,4.25,30900,214.5,215.55,212.5,212.5,618,0.0,1.0
2010-05-03,4.35,4.376,4.3,4.3,26100,217.5,218.8,215.0,215.0,522,0.0,1.0
2010-05-04,4.21,4.31,3.9,4.31,21200,210.5,215.5,195.0,215.5,424,0.0,1.0
2010-05-05,4.2,4.25,3.9,4.18,29900,210.0,212.5,195.0,209.0,598,0.0,1.0
2010-05-06,4.27,4.2884,4.23,4.25,48700,213.5,214.42,211.5,212.5,974,0.0,1.0
2010-05-07,4.12,4.2501,4.0501,4.25,8900,206.0,212.505,202.505,212.5,178,0.0,1.0
2010-05-10,4.2501,4.3,4.12,4.12,25900,212.505,215.0,206.0,206.0,518,0.0,1.0
2010-05-11,4.35,4.38,4.3,4.3,21400,217.5,219.0,215.0,215.0,428,0.0,1.0
2010-05-12,4.35,4.54,4.34,4.54,21000,217.5,227.0,217.0,227.0,420,0.0,1.0
2010-05-13,4.37,4.38,4.33,4.33,11400,218.5,219.0,216.5,216.5,228,0.0,1.0
2010-05-14,4.3,4.4,4.21,4.35,9400,215.0,220.0,210.5,217.5,188,0.0,1.0
2010-05-17,4.11,4.3,4.11,4.3,7700,205.5,215.0,205.5,215.0,154,0.0,1.0
2010-05-18,3.9,4.135,3.82,4.135,16300,195.0,206.75,191.0,206.75,326,0.0,1.0
2010-05-19,3.43,3.86,3.43,3.84,9700,171.5,193.0,171.5,192.0,194,0.0,1.0
2010-05-20,3.34,3.45,3.21,3.42,17400,167.0,172.5,160.5,171.0,348,0.0,1.0
2010-05-21,3.38,3.43,3.21,3.26,11700,169.0,171.5,160.5,163.0,234,0.0,1.0
2010-05-24,3.26,3.41,3.2201,3.41,5500,163.0,170.5,161.005,170.5,110,0.0,1.0
2010-05-25,3.1,3.21,3.0,3.21,5000,155.0,160.5,150.0,160.5,100,0.0,1.0
2010-05-26,3.24,3.24,3.1001,3.1001,10100,162.0,162.0,155.005,155.005,202,0.0,1.0
2010-05-27,3.53,3.6,3.25,3.25,21300,176.5,180.0,162.5,162.5,426,0.0,1.0
2010-05-28,4.11,4.43,3.5101,3.5264,117600,205.5,221.5,175.505,176.32,2352,0.0,1.0
2010-06-01,4.03,4.24,4.0,4.2,7000,201.5,212.0,200.0,210.0,140,0.0,1.0
2010-06-02,3.976,4.1,3.96,4.1,9900,198.8,205.0,198.0,205.0,198,0.0,1.0
2010-06-03,3.9901,4.02,3.9401,3.9401,3000,199.505,201.0,197.005,197.005,60,0.0,1.0
2010-06-04,3.8,3.97,3.769,3.95,3900,190.0,198.5,188.45,197.5,78,0.0,1.0
2010-06-07,3.38,3.76,3.35,3.76,10000,169.0,188.0,167.5,188.0,200,0.0,1.0
2010-06-08,3.5,3.5,3.3201,3.37,11000,175.0,175.0,166.005,168.5,220,0.0,1.0
2010-06-09,3.51,3.68,3.45,3.5,7500,175.5,184.0,172.5,175.0,150,0.0,1.0
2010-06-10,3.71,3.7384,3.53,3.55,10800,185.5,186.92,176.5,177.5,216,0.0,1.0
2010-06-11,3.81,3.83,3.61,3.61,5400,190.5,191.5,180.5,180.5,108,0.0,1.0
2010-06-14,3.88,3.9,3.7,3.83,10400,194.0,195.0,185.0,191.5,208,0.0,1.0
2010-06-15,3.8,3.9,3.8,3.87,4800,190.0,195.0,190.0,193.5,96,0.0,1.0
2010-06-16,3.81,3.81,3.65,3.76,6100,190.5,190.5,182.5,188.0,122,0.0,1.0
2010-06-17,3.67,3.76,3.65,3.76,3100,183.5,188.0,182.5,188.0,62,0.0,1.0
2010-06-18,3.71,3.7299,3.66,3.7299,1500,185.5,186.495,183.0,186.495,30,0.0,1.0
2010-06-21,3.69,3.75,3.63,3.75,8500,184.5,187.5,181.5,187.5,170,0.0,1.0
2010-06-22,3.57,3.74,3.57,3.6601,4200,178.5,187.0,178.5,183.005,84,0.0,1.0
2010-06-23,3.6,3.6,3.56,3.57,800,180.0,180.0,178.0,178.5,16,0.0,1.0
2010-06-24,3.5899,3.5899,3.5899,3.5899,500,179.495,179.495,179.495,179.495,10,0.0,1.0
2010-06-25,3.64,3.64,3.54,3.5425,1100,182.0,182.0,177.0,177.125,22,0.0,1.0
2010-06-28,3.75,3.75,3.64,3.64,1400,187.5,187.5,182.0,182.0,28,0.0,1.0
2010-06-29,3.55,3.81,3.48,3.8,9700,177.5,190.5,174.0,190.0,194,0.0,1.0
2010-06-30,3.57,3.7,3.51,3.59,10000,178.5,185.0,175.5,179.5,200,0.0,1.0
2010-07-01,3.7,3.7,3.59,3.59,5200,185.0,185.0,179.5,179.5,104,0.0,1.0
2010-07-02,3.91,4.0,3.64,3.6501,12100,195.5,200.0,182.0,182.505,242,0.0,1.0
2010-07-06,3.55,3.91,3.55,3.91,7700,177.5,195.5,177.5,195.5,154,0.0,1.0
2010-07-07,3.35,3.5,3.04,3.5,22900,167.5,175.0,152.0,175.0,458,0.0,1.0
2010-07-08,3.55,3.55,3.39,3.4299,6100,177.5,177.5,169.5,171.495,122,0.0,1.0
2010-07-09,3.5101,3.55,3.5101,3.55,1600,175.505,177.5,175.505,177.5,32,0.0,1.0
2010-07-12,3.8,3.8,3.6,3.6,10000,190.0,190.0,180.0,180.0,200,0.0,1.0
2010-07-13,4.05,4.05,3.75,3.8,8100,202.5,202.5,187.5,190.0,162,0.0,1.0
2010-07-14,4.05,4.09,4.0,4.0,6700,202.5,204.5,200.0,200.0,134,0.0,1.0
2010-07-15,4.0,4.16,3.95,4.0,32800,200.0,208.0,197.5,200.0,656,0.0,1.0
2010-07-16,4.19,4.19,3.75,3.85,29900,209.5,209.5,187.5,192.5,598,0.0,1.0
2010-07-19,4.1101,4.22,4.0,4.22,14500,205.505,211.0,200.0,211.0,290,0.0,1.0
2010-07-20,4.5,4.6,4.06,4.06,66500,225.0,230.0,203.0,203.0,1330,0.0,1.0
2010-07-21,4.68,4.75,4.51,4.6,32700,234.0,237.5,225.5,230.0,654,0.0,1.0
2010-07-22,4.74,5.13,4.33,4.73,77700,237.0,256.5,216.5,236.5,1554,0.0,1.0
2010-07-23,4.81,4.95,4.66,4.74,30200,240.5,247.5,233.0,237.0,604,0.0,1.0
2010-07-26,4.41,4.895,4.3,4.89,18900,220.5,244.75,215.0,244.5,378,0.0,1.0
2010-07-27,4.25,4.37,3.85,4.3699,33400,212.5,218.5,192.5,218.495,668,0.0,1.0
2010-07-28,4.0,4.18,3.58,4.18,8800,200.0,209.0,179.0,209.0,176,0.0,1.0
2010-07-29,3.9601,4.08,3.83,4.08,26200,198.005,204.0,191.5,204.0,524,0.0,1.0
2010-07-30,4.1,4.1,3.8799,3.95,21500,205.0,205.0,193.995,197.5,430,0.0,1.0
2010-08-02,3.78,4.09,3.75,4.09,17600,189.0,204.5,187.5,204.5,352,0.0,1.0
2010-08-03,3.79,3.8,3.76,3.8,7800,189.5,190.0,188.0,190.0,156,0.0,1.0
2010-08-04,4.05,4.05,3.78,3.78,41300,202.5,202.5,189.0,189.0,826,0.0,1.0
2010-08-05,4.0501,4.0501,4.02,4.04,1000,202.505,202.505,201.0,202.0,20,0.0,1.0
2010-08-06,4.0001,4.04,4.0,4.04,1000,200.005,202.0,200.0,202.0,20,0.0,1.0
2010-08-09,4.06,4.06,4.05,4.05,1900,203.0,203.0,202.5,202.5,38,0.0,1.0
2010-08-10,4.0301,4.04,4.03,4.03,3700,201.505,202.0,201.5,201.5,74,0.0,1.0
2010-08-11,3.97,4.04,3.87,3.95,7400,198.5,202.0,193.5,197.5,148,0.0,1.0
2010-08-12,3.78,3.89,3.7,3.89,5500,189.0,194.5,185.0,194.5,110,0.0,1.0
2010-08-13,3.83,3.83,3.8299,3.83,600,191.5,191.5,191.495,191.5,12,0.0,1.0
2010-08-16,3.798,3.8799,3.798,3.8799,7800,189.9,193.995,189.9,193.995,156,0.0,1.0
2010-08-17,4.38,4.64,3.8,4.02,87600,219.0,232.0,190.0,201.0,1752,0.0,1.0
2010-08-18,4.39,4.39,4.2,4.38,36000,219.5,219.5,210.0,219.0,720,0.0,1.0
2010-08-19,4.2401,4.4,4.2,4.4,6200,212.005,220.0,210.0,220.0,124,0.0,1.0
2010-08-20,4.48,4.6,4.25,4.3,50600,224.0,230.0,212.5,215.0,1012,0.0,1.0
2010-08-23,4.45,4.75,4.4101,4.47,93500,222.5,237.5,220.505,223.5,1870,0.0,1.0
2010-08-24,4.38,4.75,4.301,4.75,6800,219.0,237.5,215.05,237.5,136,0.0,1.0
2010-08-25,4.49,4.59,4.4,4.4,20500,224.5,229.5,220.0,220.0,410,0.0,1.0
2010-08-26,4.3,4.5,4.3,4.48,12300,215.0,225.0,215.0,224.0,246,0.0,1.0
2010-08-27,4.4,4.4,4.15,4.26,11000,220.0,220.0,207.5,213.0,220,0.0,1.0
2010-08-30,4.28,4.45,4.25,4.43,4200,214.0,222.5,212.5,221.5,84,0.0,1.0
2010-08-31,4.14,4.25,4.111,4.25,5100,207.0,212.5,205.55,212.5,102,0.0,1.0
2010-09-01,4.03,4.23,3.86,4.2,36700,201.5,211.5,193.0,210.0,734,0.0,1.0
2010-09-02,4.0261,4.06,4.0,4.0,12900,201.305,203.0,200.0,200.0,258,0.0,1.0
2010-09-03,4.21,4.2399,4.1,4.1,5200,210.5,211.995,205.0,205.0,104,0.0,1.0
2010-09-07,4.25,4.25,4.0,4.17,16600,212.5,212.5,200.0,208.5,332,0.0,1.0
2010-09-08,4.26,4.26,4.2599,4.2599,600,213.0,213.0,212.995,212.995,12,0.0,1.0
2010-09-09,4.46,4.5,4.27,4.27,27000,223.0,225.0,213.5,213.5,540,0.0,1.0
2010-09-10,4.4,4.5,4.4,4.41,10000,220.0,225.0,220.0,220.5,200,0.0,1.0
2010-09-13,4.2701,4.6,4.2701,4.5,26300,213.505,230.0,213.505,225.0,526,0.0,1.0
2010-09-14,4.35,4.54,4.184,4.54,14100,217.5,227.0,209.2,227.0,282,0.0,1.0
2010-09-15,4.45,4.462,4.35,4.35,10800,222.5,223.1,217.5,217.5,216,0.0,1.0
2010-09-16,4.25,4.4601,4.15,4.4601,10700,212.5,223.005,207.5,223.005,214,0.0,1.0
2010-09-17,4.195,4.35,4.195,4.35,1500,209.75,217.5,209.75,217.5,30,0.0,1.0
2010-09-20,4.45,4.5,4.211,4.39,22500,222.5,225.0,210.55,219.5,450,0.0,1.0
2010-09-21,4.45,4.45,4.25,4.45,9600,222.5,222.5,212.5,222.5,192,0.0,1.0
2010-09-22,4.4,4.44,4.25,4.26,8200,220.0,222.0,212.5,213.0,164,0.0,1.0
2010-09-23,4.32,4.44,4.11,4.2652,14400,216.0,222.0,205.5,213.26,288,0.0,1.0
2010-09-24,4.13,4.31,4.12,4.21,14100,206.5,215.5,206.0,210.5,282,0.0,1.0
2010-09-27,4.01,4.4399,3.86,4.13,15500,200.5,221.995,193.0,206.5,310,0.0,1.0
2010-09-28,4.11,4.36,3.5,3.98,13500,205.5,218.0,175.0,199.0,270,0.0,1.0
2010-09-29,3.98,4.39,3.93,4.13,16500,199.0,219.5,196.5,206.5,330,0.0,1.0
2010-09-30,4.14,4.15,3.98,4.05,10000,207.0,207.5,199.0,202.5,200,0.0,1.0
2010-10-01,4.1501,4.3899,4.1252,4.14,1400,207.505,219.495,206.26,207.0,28,0.0,1.0
2010-10-04,4.13,4.41,4.05,4.1,45600,206.5,220.5,202.5,205.0,912,0.0,1.0
2010-10-05,4.15,4.3499,4.15,4.3499,5100,207.5,217.495,207.5,217.495,102,0.0,1.0
2010-10-06,4.0601,4.16,4.0601,4.16,38700,203.005,208.0,203.005,208.0,774,0.0,1.0
2010-10-07,4.12,4.16,3.84,4.15,40900,206.0,208.0,192.0,207.5,818,0.0,1.0
2010-10-08,4.29,4.39,4.15,4.15,62700,214.5,219.5,207.5,207.5,1254,0.0,1.0
2010-10-11,4.18,4.3,4.15,4.3,31400,209.0,215.0,207.5,215.0,628,0.0,1.0
2010-10-12,4.16,4.26,4.15,4.2399,22200,208.0,213.0,207.5,211.995,444,0.0,1.0
2010-10-13,4.0599,4.18,3.929,4.18,49300,202.995,209.0,196.45,209.0,986,0.0,1.0
2010-10-14,4.04,4.1801,4.04,4.15,52000,202.0,209.005,202.0,207.5,1040,0.0,1.0
2010-10-15,4.0,4.15,4.0,4.15,32500,200.0,207.5,200.0,207.5,650,0.0,1.0
2010-10-18,4.0,4.01,4.0,4.0,14900,200.0,200.5,200.0,200.0,298,0.0,1.0
2010-10-19,4.0001,4.03,3.9908,3.9908,17500,200.005,201.5,199.54,199.54,350,0.0,1.0
2010-10-20,4.0,4.05,3.97,4.0,12500,200.0,202.5,198.5,200.0,250,0.0,1.0
2010-10-21,3.9501,4.04,3.95,4.04,2000,197.505,202.0,197.5,202.0,40,0.0,1.0
2010-10-22,3.99,4.05,3.9,4.04,11100,199.5,202.5,195.0,202.0,222,0.0,1.0
2010-10-25,4.2,4.21,3.91,3.91,54500,210.0,210.5,195.5,195.5,1090,0.0,1.0
2010-10-26,4.15,4.37,4.058,4.2,40900,207.5,218.5,202.9,210.0,818,0.0,1.0
2010-10-27,4.19,4.19,4.12,4.12,8100,209.5,209.5,206.0,206.0,162,0.0,1.0
2010-10-28,4.09,4.18,4.09,4.14,1600,204.5,209.0,204.5,207.0,32,0.0,1.0
2010-10-29,4.09,4.09,4.0,4.0,3500,204.5,204.5,200.0,200.0,70,0.0,1.0
2010-11-01,4.15,4.18,3.9901,4.05,22200,207.5,209.0,199.505,202.5,444,0.0,1.0
2010-11-02,4.3,4.37,4.1,4.15,50100,215.0,218.5,205.0,207.5,1002,0.0,1.0
2010-11-03,4.04,4.32,4.03,4.3,30900,202.0,216.0,201.5,215.0,618,0.0,1.0
2010-11-04,4.09,4.3,4.03,4.1,13900,204.5,215.0,201.5,205.0,278,0.0,1.0
2010-11-05,4.15,4.15,3.9,4.1,5400,207.5,207.5,195.0,205.0,108,0.0,1.0
2010-11-08,4.27,4.29,4.11,4.24,44500,213.5,214.5,205.5,212.0,890,0.0,1.0
2010-11-09,4.29,4.3,4.17,4.2435,5300,214.5,215.0,208.5,212.175,106,0.0,1.0
2010-11-10,4.31,4.31,4.1903,4.1903,9700,215.5,215.5,209.515,209.515,194,0.0,1.0
2010-11-11,4.32,4.33,4.23,4.33,28000,216.0,216.5,211.5,216.5,560,0.0,1.0
2010-11-12,4.33,4.33,4.1301,4.32,11600,216.5,216.5,206.505,216.0,232,0.0,1.0
2010-11-15,4.3,4.32,4.18,4.32,14800,215.0,216.0,209.0,216.0,296,0.0,1.0
2010-11-16,4.23,4.3,4.01,4.1301,16700,211.5,215.0,200.5,206.505,334,0.0,1.0
2010-11-17,4.19,4.29,4.06,4.29,5500,209.5,214.5,203.0,214.5,110,0.0,1.0
2010-11-18,4.2,4.3,4.02,4.3,7100,210.0,215.0,201.0,215.0,142,0.0,1.0
2010-11-19,4.09,4.29,4.005,4.29,14400,204.5,214.5,200.25,214.5,288,0.0,1.0
2010-11-22,3.91,4.08,3.87,4.08,19200,195.5,204.0,193.5,204.0,384,0.0,1.0
2010-11-23,4.049,4.05,3.85,3.887,5000,202.45,202.5,192.5,194.35,100,0.0,1.0
2010-11-24,3.96,4.12,3.89,4.12,17700,198.0,206.0,194.5,206.0,354,0.0,1.0
2010-11-26,4.01,4.11,4.0,4.11,15900,200.5,205.5,200.0,205.5,318,0.0,1.0
2010-11-29,3.88,4.08,3.87,4.05,13300,194.0,204.0,193.5,202.5,266,0.0,1.0
2010-11-30,3.95,4.0,3.85,4.0,5900,197.5,200.0,192.5,200.0,118,0.0,1.0
2010-12-01,3.9,4.0,3.75,3.95,20700,195.0,200.0,187.5,197.5,414,0.0,1.0
2010-12-02,3.94,4.05,3.9,4.04,23700,197.0,202.5,195.0,202.0,474,0.0,1.0
2010-12-03,3.95,4.01,3.85,4.01,26900,197.5,200.5,192.5,200.5,538,0.0,1.0
2010-12-06,3.9,3.96,3.86,3.96,10100,195.0,198.0,193.0,198.0,202,0.0,1.0
2010-12-07,3.78,3.98,3.77,3.98,24600,189.0,199.0,188.5,199.0,492,0.0,1.0
2010-12-08,3.87,3.92,3.86,3.92,2100,193.5,196.0,193.0,196.0,42,0.0,1.0
2010-12-09,3.89,3.89,3.75,3.8688,14400,194.5,194.5,187.5,193.44,288,0.0,1.0
2010-12-10,3.8699,3.88,3.76,3.7999,3100,193.495,194.0,188.0,189.995,62,0.0,1.0
2010-12-13,3.75,3.89,3.65,3.89,41500,187.5,194.5,182.5,194.5,830,0.0,1.0
2010-12-14,3.81,3.82,3.57,3.74,11000,190.5,191.0,178.5,187.0,220,0.0,1.0
2010-12-15,3.77,3.82,3.65,3.76,6900,188.5,191.0,182.5,188.0,138,0.0,1.0
2010-12-16,3.65,3.81,3.62,3.81,16200,182.5,190.5,181.0,190.5,324,0.0,1.0
2010-12-17,3.6,3.78,3.58,3.69,16400,180.0,189.0,179.0,184.5,328,0.0,1.0
2010-12-20,3.5,3.64,3.45,3.64,18200,175.0,182.0,172.5,182.0,364,0.0,1.0
2010-12-21,3.56,3.63,3.52,3.59,9400,178.0,181.5,176.0,179.5,188,0.0,1.0
2010-12-22,4.32,4.44,3.56,3.56,283600,216.0,222.0,178.0,178.0,5672,0.0,1.0
2010-12-23,4.2,4.33,4.11,4.27,82400,210.0,216.5,205.5,213.5,1648,0.0,1.0
2010-12-27,4.15,4.3,4.06,4.24,32000,207.5,215.0,203.0,212.0,640,0.0,1.0
2010-12-28,4.1701,4.29,3.92,4.1,66800,208.505,214.5,196.0,205.0,1336,0.0,1.0
2010-12-29,4.1,4.15,4.06,4.15,44600,205.0,207.5,203.0,207.5,892,0.0,1.0
2010-12-30,4.44,4.5,4.09,4.14,178700,222.0,225.0,204.5,207.0,3574,0.0,1.0
2010-12-31,4.53,4.8,4.33,4.5,213800,226.5,240.0,216.5,225.0,4276,0.0,1.0
2011-01-03,4.65,4.95,4.56,4.8,190400,232.5,247.5,228.0,240.0,3808,0.0,1.0
2011-01-04,4.5599,4.85,4.47,4.7,103500,227.995,242.5,223.5,235.0,2070,0.0,1.0
2011-01-05,4.56,4.6,4.355,4.6,62800,228.0,230.0,217.75,230.0,1256,0.0,1.0
2011-01-06,4.52,4.6,4.44,4.6,54800,226.0,230.0,222.0,230.0,1096,0.0,1.0
2011-01-07,4.44,4.6,4.37,4.6,44400,222.0,230.0,218.5,230.0,888,0.0,1.0
2011-01-10,4.4,4.6,4.35,4.55,59717,220.0,230.0,217.5,227.5,1194.34,0.0,1.0
2011-01-11,4.41,4.6,4.33,4.56,98392,220.5,230.0,216.5,228.0,1967.84,0.0,1.0
2011-01-12,4.5,4.63,4.45,4.6,52800,225.0,231.5,222.5,230.0,1056,0.0,1.0
2011-01-13,4.63,5.24,4.48,4.89,155100,231.5,262.0,224.0,244.5,3102,0.0,1.0
2011-01-14,4.51,4.66,4.4,4.65,51500,225.5,233.0,220.0,232.5,1030,0.0,1.0
2011-01-18,4.45,4.7,4.38,4.7,71600,222.5,235.0,219.0,235.0,1432,0.0,1.0
2011-01-19,4.15,4.45,4.06,4.45,79600,207.5,222.5,203.0,222.5,1592,0.0,1.0
2011-01-20,4.03,4.45,4.0,4.45,31000,201.5,222.5,200.0,222.5,620,0.0,1.0
2011-01-21,3.83,4.25,3.6,4.0,119600,191.5,212.5,180.0,200.0,2392,0.0,1.0
2011-01-24,4.16,4.38,4.0,4.38,93200,208.0,219.0,200.0,219.0,1864,0.0,1.0
2011-01-25,4.1,4.21,4.02,4.12,24200,205.0,210.5,201.0,206.0,484,0.0,1.0
2011-01-26,4.16,4.39,4.1,4.1,13400,208.0,219.5,205.0,205.0,268,0.0,1.0
2011-01-27,4.05,4.15,4.0,4.15,40600,202.5,207.5,200.0,207.5,812,0.0,1.0
2011-01-28,4.1,4.1,3.97,4.05,14300,205.0,205.0,198.5,202.5,286,0.0,1.0
2011-01-31,3.94,4.25,3.9,3.93,40900,197.0,212.5,195.0,196.5,818,0.0,1.0
2011-02-01,3.9101,4.063,3.9,3.91,42800,195.505,203.15,195.0,195.5,856,0.0,1.0
2011-02-02,4.09,4.09,3.91,3.91,15000,204.5,204.5,195.5,195.5,300,0.0,1.0
2011-02-03,3.88,4.04,3.88,4.04,24500,194.0,202.0,194.0,202.0,490,0.0,1.0
2011-02-04,3.95,4.01,3.76,3.88,29100,197.5,200.5,188.0,194.0,582,0.0,1.0
2011-02-07,3.88,4.0,3.7908,3.95,25700,194.0,200.0,189.54,197.5,514,0.0,1.0
2011-02-08,3.99,4.28,3.8,3.84,61500,199.5,214.0,190.0,192.0,1230,0.0,1.0
2011-02-09,3.89,4.002,3.81,3.99,19000,194.5,200.1,190.5,199.5,380,0.0,1.0
2011-02-10,3.92,3.95,3.91,3.94,1600,196.0,197.5,195.5,197.0,32,0.0,1.0
2011-02-11,3.77,3.95,3.77,3.94,26100,188.5,197.5,188.5,197.0,522,0.0,1.0
2011-02-14,3.81,3.816,3.71,3.77,15500,190.5,190.8,185.5,188.5,310,0.0,1.0
2011-02-15,3.8434,3.88,3.81,3.83,7500,192.17,194.0,190.5,191.5,150,0.0,1.0
2011-02-16,3.98,4.0,3.8674,3.87,30900,199.0,200.0,193.37,193.5,618,0.0,1.0
2011-02-17,4.13,4.17,3.93,3.99,49100,206.5,208.5,196.5,199.5,982,0.0,1.0
2011-02-18,4.0252,4.13,4.01,4.1,14700,201.26,206.5,200.5,205.0,294,0.0,1.0
2011-02-22,4.18,4.26,3.81,3.81,46200,209.0,213.0,190.5,190.5,924,0.0,1.0
2011-02-23,4.22,4.29,4.0,4.1601,22900,211.0,214.5,200.0,208.005,458,0.0,1.0
2011-02-24,4.1201,4.3,4.1101,4.3,4500,206.005,215.0,205.505,215.0,90,0.0,1.0
2011-02-25,4.01,4.19,4.01,4.18,13500,200.5,209.5,200.5,209.0,270,0.0,1.0
2011-02-28,4.24,4.24,4.01,4.01,11900,212.0,212.0,200.5,200.5,238,0.0,1.0
2011-03-01,4.0801,4.24,4.0801,4.24,6900,204.005,212.0,204.005,212.0,138,0.0,1.0
2011-03-02,4.1,4.17,4.04,4.17,7200,205.0,208.5,202.0,208.5,144,0.0,1.0
2011-03-03,4.01,4.1,4.01,4.1,4500,200.5,205.0,200.5,205.0,90,0.0,1.0
2011-03-04,4.01,4.0505,4.01,4.0505,3100,200.5,202.525,200.5,202.525,62,0.0,1.0
2011-03-07,3.94,4.026,3.94,4.01,19500,197.0,201.3,197.0,200.5,390,0.0,1.0
2011-03-08,3.86,4.14,3.86,4.0,18900,193.0,207.0,193.0,200.0,378,0.0,1.0
2011-03-09,3.92,4.1,3.85,3.85,6200,196.0,205.0,192.5,192.5,124,0.0,1.0
2011-03-10,4.0101,4.0999,3.91,3.99,8300,200.505,204.995,195.5,199.5,166,0.0,1.0
2011-03-11,3.95,4.09,3.93,4.09,15000,197.5,204.5,196.5,204.5,300,0.0,1.0
2011-03-14,3.88,4.02,3.8,4.0,18200,194.0,201.0,190.0,200.0,364,0.0,1.0
2011-03-15,3.44,3.87,3.29,3.87,67500,172.0,193.5,164.5,193.5,1350,0.0,1.0
2011-03-16,3.4,3.63,3.39,3.43,49600,170.0,181.5,169.5,171.5,992,0.0,1.0
2011-03-17,3.6,3.61,3.4,3.45,13200,180.0,180.5,170.0,172.5,264,0.0,1.0
2011-03-18,3.78,3.875,3.5,3.55,15100,189.0,193.75,175.0,177.5,302,0.0,1.0
2011-03-21,3.73,3.79,3.68,3.71,14400,186.5,189.5,184.0,185.5,288,0.0,1.0
2011-03-22,3.33,3.73,3.14,3.73,97700,166.5,186.5,157.0,186.5,1954,0.0,1.0
2011-03-23,3.25,3.33,3.1,3.33,60900,162.5,166.5,155.0,166.5,1218,0.0,1.0
2011-03-24,3.48,3.48,3.1,3.23,36400,174.0,174.0,155.0,161.5,728,0.0,1.0
2011-03-25,3.4,3.53,3.391,3.49,35500,170.0,176.5,169.55,174.5,710,0.0,1.0
2011-03-28,3.63,3.705,3.45,3.45,19400,181.5,185.25,172.5,172.5,388,0.0,1.0
2011-03-29,3.7,3.7,3.5492,3.6,21400,185.0,185.0,177.46,180.0,428,0.0,1.0
2011-03-30,3.6,3.71,3.47,3.69,46300,180.0,185.5,173.5,184.5,926,0.0,1.0
2011-03-31,3.64,3.85,3.5201,3.85,17300,182.0,192.5,176.005,192.5,346,0.0,1.0
2011-04-01,3.71,3.73,3.56,3.56,15000,185.5,186.5,178.0,178.0,300,0.0,1.0
2011-04-04,3.8,3.83,3.69,3.775,56000,190.0,191.5,184.5,188.75,1120,0.0,1.0
2011-04-05,3.71,3.8,3.69,3.8,17700,185.5,190.0,184.5,190.0,354,0.0,1.0
2011-04-06,3.56,3.6901,3.55,3.69,9400,178.0,184.505,177.5,184.5,188,0.0,1.0
2011-04-07,3.52,3.68,3.52,3.56,11700,176.0,184.0,176.0,178.0,234,0.0,1.0
2011-04-08,3.51,3.59,3.31,3.59,19200,175.5,179.5,165.5,179.5,384,0.0,1.0
2011-04-11,3.3,3.55,3.3,3.5,57600,165.0,177.5,165.0,175.0,1152,0.0,1.0
2011-04-12,3.3,3.32,3.04,3.3,23100,165.0,166.0,152.0,165.0,462,0.0,1.0
2011-04-13,3.15,3.32,3.1,3.3,31700,157.5,166.0,155.0,165.0,634,0.0,1.0
2011-04-14,3.09,3.29,3.0,3.02,39300,154.5,164.5,150.0,151.0,786,0.0,1.0
2011-04-15,3.26,3.26,3.02,3.02,33500,163.0,163.0,151.0,151.0,670,0.0,1.0
2011-04-18,3.02,3.25,3.02,3.16,67200,151.0,162.5,151.0,158.0,1344,0.0,1.0
2011-04-19,3.24,3.24,2.96,3.1,309100,162.0,162.0,148.0,155.0,6182,0.0,1.0
2011-04-20,3.49,3.52,3.19,3.22,33900,174.5,176.0,159.5,161.0,678,0.0,1.0
2011-04-21,3.49,3.5,3.38,3.46,25200,174.5,175.0,169.0,173.0,504,0.0,1.0
2011-04-25,3.4,3.56,3.37,3.54,37700,170.0,178.0,168.5,177.0,754,0.0,1.0
2011-04-26,3.39,3.45,3.32,3.4,26700,169.5,172.5,166.0,170.0,534,0.0,1.0
2011-04-27,3.28,3.49,3.27,3.49,22200,164.0,174.5,163.5,174.5,444,0.0,1.0
2011-04-28,3.31,3.45,3.22,3.23,23800,165.5,172.5,161.0,161.5,476,0.0,1.0
2011-04-29,3.2,3.32,3.19,3.32,12000,160.0,166.0,159.5,166.0,240,0.0,1.0
2011-05-02,3.2,3.77,3.19,3.2,45200,160.0,188.5,159.5,160.0,904,0.0,1.0
2011-05-03,3.25,3.25,3.07,3.24,10200,162.5,162.5,153.5,162.0,204,0.0,1.0
2011-05-04,2.99,3.2,2.96,3.2,26000,149.5,160.0,148.0,160.0,520,0.0,1.0
2011-05-05,3.01,3.07,2.95,3.0,23000,150.5,153.5,147.5,150.0,460,0.0,1.0
2011-05-06,3.0198,3.2,2.96,2.96,10000,150.99,160.0,148.0,148.0,200,0.0,1.0
2011-05-09,3.05,3.09,2.9499,3.08,45700,152.5,154.5,147.495,154.0,914,0.0,1.0
2011-05-10,2.9699,3.11,2.88,3.11,18700,148.495,155.5,144.0,155.5,374,0.0,1.0
2011-05-11,2.84,2.98,2.7866,2.98,13400,142.0,149.0,139.33,149.0,268,0.0,1.0
2011-05-12,2.92,2.99,2.81,2.87,21100,146.0,149.5,140.5,143.5,422,0.0,1.0
2011-05-13,2.65,2.9899,2.65,2.97,47000,132.5,149.495,132.5,148.5,940,0.0,1.0
2011-05-16,2.79,2.799,2.51,2.51,12000,139.5,139.95,125.5,125.5,240,0.0,1.0
2011-05-17,2.74,2.96,2.5,2.96,24000,137.0,148.0,125.0,148.0,480,0.0,1.0
2011-05-18,2.7,2.73,2.56,2.73,8600,135.0,136.5,128.0,136.5,172,0.0,1.0
2011-05-19,2.58,2.68,2.58,2.68,4100,129.0,134.0,129.0,134.0,82,0.0,1.0
2011-05-20,2.18,2.57,2.18,2.57,43700,109.0,128.5,109.0,128.5,874,0.0,1.0
2011-05-23,2.19,2.31,2.18,2.18,34400,109.5,115.5,109.0,109.0,688,0.0,1.0
2011-05-24,2.0,2.22,1.8492,2.22,85000,100.0,111.0,92.46,111.0,1700,0.0,1.0
2011-05-25,1.99,2.08,1.96,2.01,39000,99.5,104.0,98.0,100.5,780,0.0,1.0
2011-05-26,1.9616,2.0,1.9401,1.99,4000,98.08,100.0,97.005,99.5,80,0.0,1.0
2011-05-27,1.95,1.96,1.94,1.96,11200,97.5,98.0,97.0,98.0,224,0.0,1.0
2011-05-31,1.94,1.94,1.93,1.94,9400,97.0,97.0,96.5,97.0,188,0.0,1.0
2011-06-01,1.9,1.98,1.9,1.96,10300,95.0,99.0,95.0,98.0,206,0.0,1.0
2011-06-02,1.97,1.99,1.9,1.94,8000,98.5,99.5,95.0,97.0,160,0.0,1.0
2011-06-03,1.89,2.0,1.85,2.0,23900,94.5,100.0,92.5,100.0,478,0.0,1.0
2011-06-06,1.78,1.92,1.78,1.88,13700,89.0,96.0,89.0,94.0,274,0.0,1.0
2011-06-07,1.77,1.8,1.72,1.8,13800,88.5,90.0,86.0,90.0,276,0.0,1.0
2011-06-08,1.7155,1.75,1.68,1.75,6500,85.775,87.5,84.0,87.5,130,0.0,1.0
2011-06-09,1.69,1.85,1.68,1.68,16800,84.5,92.5,84.0,84.0,336,0.0,1.0
2011-06-10,1.7399,1.7566,1.68,1.71,8500,86.995,87.83,84.0,85.5,170,0.0,1.0
2011-06-13,1.68,1.74,1.68,1.74,3300,84.0,87.0,84.0,87.0,66,0.0,1.0
2011-06-14,1.89,1.89,1.7248,1.75,19400,94.5,94.5,86.24,87.5,388,0.0,1.0
2011-06-15,1.7599,1.85,1.68,1.85,24700,87.995,92.5,84.0,92.5,494,0.0,1.0
2011-06-16,1.68,1.7399,1.68,1.73,9800,84.0,86.995,84.0,86.5,196,0.0,1.0
2011-06-17,1.73,1.79,1.68,1.68,9200,86.5,89.5,84.0,84.0,184,0.0,1.0
2011-06-20,1.79,1.81,1.72,1.74,11200,89.5,90.5,86.0,87.0,224,0.0,1.0
2011-06-21,1.75,1.83,1.67,1.8,30200,87.5,91.5,83.5,90.0,604,0.0,1.0
2011-06-22,1.7299,1.76,1.71,1.71,1100,86.495,88.0,85.5,85.5,22,0.0,1.0
2011-06-23,1.5801,1.6601,1.5801,1.66,8100,79.005,83.005,79.005,83.0,162,0.0,1.0
2011-06-24,1.637,1.67,1.629,1.64,10900,81.85,83.5,81.45,82.0,218,0.0,1.0
2011-06-27,1.58,1.64,1.58,1.64,5000,79.0,82.0,79.0,82.0,100,0.0,1.0
2011-06-28,1.57,1.64,1.52,1.57,7200,78.5,82.0,76.0,78.5,144,0.0,1.0
2011-06-29,1.34,1.5899,1.34,1.52,37400,67.0,79.495,67.0,76.0,748,0.0,1.0
2011-06-30,1.46,1.54,1.37,1.37,14000,73.0,77.0,68.5,68.5,280,0.0,1.0
2011-07-01,1.47,1.49,1.42,1.49,8000,73.5,74.5,71.0,74.5,160,0.0,1.0
2011-07-05,1.58,1.59,1.45,1.5,10800,79.0,79.5,72.5,75.0,216,0.0,1.0
2011-07-06,1.59,1.62,1.551,1.6,34000,79.5,81.0,77.55,80.0,680,0.0,1.0
2011-07-07,2.6,2.6,1.64,1.64,346800,130.0,130.0,82.0,82.0,6936,0.0,1.0
2011-07-08,2.35,2.88,2.21,2.88,237600,117.5,144.0,110.5,144.0,4752,0.0,1.0
2011-07-11,2.37,2.7292,2.0,2.33,33100,118.5,136.46,100.0,116.5,662,0.0,1.0
2011-07-12,2.18,2.31,2.05,2.31,17700,109.0,115.5,102.5,115.5,354,0.0,1.0
2011-07-13,2.06,2.2,2.03,2.1777,32000,103.0,110.0,101.5,108.885,640,0.0,1.0
2011-07-14,2.1,2.1,2.0,2.01,23100,105.0,105.0,100.0,100.5,462,0.0,1.0
2011-07-15,2.0101,2.1,2.0,2.0201,36300,100.505,105.0,100.0,101.005,726,0.0,1.0
2011-07-18,1.87,2.0799,1.75,2.0101,26500,93.5,103.995,87.5,100.505,530,0.0,1.0
2011-07-19,1.82,1.88,1.82,1.84,10000,91.0,94.0,91.0,92.0,200,0.0,1.0
2011-07-20,1.94,1.9899,1.86,1.86,15300,97.0,99.495,93.0,93.0,306,0.0,1.0
2011-07-21,2.06,2.06,1.95,1.95,18500,103.0,103.0,97.5,97.5,370,0.0,1.0
2011-07-22,2.01,2.1,1.94,2.08,13100,100.5,105.0,97.0,104.0,262,0.0,1.0
2011-07-25,2.1195,2.1195,1.94,2.01,8700,105.975,105.975,97.0,100.5,174,0.0,1.0
2011-07-26,1.96,2.08,1.92,2.07,7500,98.0,104.0,96.0,103.5,150,0.0,1.0
2011-07-27,1.87,1.99,1.75,1.93,10600,93.5,99.5,87.5,96.5,212,0.0,1.0
2011-07-28,1.8,1.87,1.8,1.8,5200,90.0,93.5,90.0,90.0,104,0.0,1.0
2011-07-29,1.93,1.93,1.77,1.77,7000,96.5,96.5,88.5,88.5,140,0.0,1.0
2011-08-01,1.9099,1.95,1.8,1.95,2700,95.495,97.5,90.0,97.5,54,0.0,1.0
2011-08-02,1.77,1.8301,1.76,1.8301,9600,88.5,91.505,88.0,91.505,192,0.0,1.0
2011-08-03,1.71,1.76,1.68,1.76,4600,85.5,88.0,84.0,88.0,92,0.0,1.0
2011-08-04,1.65,1.9,1.58,1.67,15600,82.5,95.0,79.0,83.5,312,0.0,1.0
2011-08-05,1.57,1.8,1.56,1.73,15300,78.5,90.0,78.0,86.5,306,0.0,1.0
2011-08-08,1.45,1.6,1.42,1.55,8700,72.5,80.0,71.0,77.5,174,0.0,1.0
2011-08-09,1.5,1.5,1.43,1.46,5300,75.0,75.0,71.5,73.0,106,0.0,1.0
2011-08-10,1.8,1.81,1.52,1.74,25000,90.0,90.5,76.0,87.0,500,0.0,1.0
2011-08-11,1.68,1.92,1.63,1.92,9500,84.0,96.0,81.5,96.0,190,0.0,1.0
2011-08-12,1.68,1.68,1.67,1.67,1100,84.0,84.0,83.5,83.5,22,0.0,1.0
2011-08-15,1.76,1.76,1.67,1.68,3100,88.0,88.0,83.5,84.0,62,0.0,1.0
2011-08-16,1.43,1.61,1.42,1.61,62700,71.5,80.5,71.0,80.5,1254,0.0,1.0
2011-08-17,1.38,1.49,1.35,1.43,14300,69.0,74.5,67.5,71.5,286,0.0,1.0
2011-08-18,1.28,1.38,1.28,1.29,8900,64.0,69.0,64.0,64.5,178,0.0,1.0
2011-08-19,1.1904,1.344,1.16,1.344,28400,59.52,67.2,58.0,67.2,568,0.0,1.0
2011-08-22,1.19,1.29,1.19,1.29,7600,59.5,64.5,59.5,64.5,152,0.0,1.0
2011-08-23,1.22,1.25,1.21,1.25,2800,61.0,62.5,60.5,62.5,56,0.0,1.0
2011-08-24,1.21,1.25,1.13,1.25,11000,60.5,62.5,56.5,62.5,220,0.0,1.0
2011-08-25,1.1,1.19,1.1,1.19,2850,55.0,59.5,55.0,59.5,57,0.0,1.0
2011-08-26,1.18,1.23,1.03,1.23,13552,59.0,61.5,51.5,61.5,271.04,0.0,1.0
2011-08-29,1.2,1.24,1.08,1.19,37400,60.0,62.0,54.0,59.5,748,0.0,1.0
2011-08-30,1.2,1.25,1.18,1.18,18500,60.0,62.5,59.0,59.0,370,0.0,1.0
2011-08-31,1.15,1.25,1.15,1.15,9200,57.5,62.5,57.5,57.5,184,0.0,1.0
2011-09-01,1.25,1.25,1.24,1.24,13200,62.5,62.5,62.0,62.0,264,0.0,1.0
2011-09-02,1.6048,1.82,1.22,1.22,128700,80.24,91.0,61.0,61.0,2574,0.0,1.0
2011-09-06,1.52,1.82,1.45,1.68,58900,76.0,91.0,72.5,84.0,1178,0.0,1.0
2011-09-07,1.55,1.58,1.5,1.55,15500,77.5,79.0,75.0,77.5,310,0.0,1.0
2011-09-08,1.53,1.537,1.5001,1.52,6200,76.5,76.85,75.005,76.0,124,0.0,1.0
2011-09-09,1.5369,1.7,1.5,1.55,15300,76.845,85.0,75.0,77.5,306,0.0,1.0
2011-09-12,1.5,1.69,1.5,1.6,4600,75.0,84.5,75.0,80.0,92,0.0,1.0
2011-09-13,1.5499,1.5499,1.49,1.51,11100,77.495,77.495,74.5,75.5,222,0.0,1.0
2011-09-14,1.4,1.55,1.4,1.55,27600,70.0,77.5,70.0,77.5,552,0.0,1.0
2011-09-15,1.34,1.4,1.329,1.4,10600,67.0,70.0,66.45,70.0,212,0.0,1.0
2011-09-16,1.46,1.5,1.3201,1.33,10400,73.0,75.0,66.005,66.5,208,0.0,1.0
2011-09-19,1.46,1.46,1.46,1.46,94,73.0,73.0,73.0,73.0,1.88,0.0,1.0
2011-09-20,1.32,1.35,1.32,1.35,11800,66.0,67.5,66.0,67.5,236,0.0,1.0
2011-09-21,1.28,1.39,1.28,1.35,31200,64.0,69.5,64.0,67.5,624,0.0,1.0
2011-09-22,1.26,1.38,1.17,1.27,15400,63.0,69.0,58.5,63.5,308,0.0,1.0
2011-09-23,1.16,1.2992,1.16,1.19,8600,58.0,64.96,58.0,59.5,172,0.0,1.0
2011-09-26,1.13,1.22,1.13,1.16,17200,56.5,61.0,56.5,58.0,344,0.0,1.0
2011-09-27,1.16,1.32,1.16,1.32,14300,58.0,66.0,58.0,66.0,286,0.0,1.0
2011-09-28,1.26,1.26,1.1701,1.2,7100,63.0,63.0,58.505,60.0,142,0.0,1.0
2011-09-29,1.14,1.23,1.13,1.1975,8600,57.0,61.5,56.5,59.875,172,0.0,1.0
2011-09-30,1.11,1.14,1.11,1.13,26600,55.5,57.0,55.5,56.5,532,0.0,1.0
2011-10-03,1.0412,1.1101,1.01,1.11,23700,52.06,55.505,50.5,55.5,474,0.0,1.0
2011-10-04,1.11,1.14,1.02,1.0201,47000,55.5,57.0,51.0,51.005,940,0.0,1.0
2011-10-05,1.07,1.07,1.07,1.07,4400,53.5,53.5,53.5,53.5,88,0.0,1.0
2011-10-06,1.11,1.11,1.0893,1.1099,7800,55.5,55.5,54.465,55.495,156,0.0,1.0
2011-10-07,1.11,1.11,1.02,1.0901,10900,55.5,55.5,51.0,54.505,218,0.0,1.0
2011-10-10,1.11,1.11,1.0401,1.06,11300,55.5,55.5,52.005,53.0,226,0.0,1.0
2011-10-11,1.1099,1.11,1.1099,1.11,4800,55.495,55.5,55.495,55.5,96,0.0,1.0
2011-10-12,1.12,1.2,1.085,1.11,27800,56.0,60.0,54.25,55.5,556,0.0,1.0
2011-10-13,1.09,1.1,1.09,1.09,2000,54.5,55.0,54.5,54.5,40,0.0,1.0
2011-10-14,1.19,1.2,1.0701,1.0701,8500,59.5,60.0,53.505,53.505,170,0.0,1.0
2011-10-17,1.1799,1.2,1.06,1.2,11900,58.995,60.0,53.0,60.0,238,0.0,1.0
2011-10-18,1.176,1.18,1.15,1.15,4000,58.8,59.0,57.5,57.5,80,0.0,1.0
2011-10-19,1.1699,1.1699,1.09,1.16,6000,58.495,58.495,54.5,58.0,120,0.0,1.0
2011-10-20,1.06,1.12,1.0376,1.07,15700,53.0,56.0,51.88,53.5,314,0.0,1.0
2011-10-21,1.08,1.17,1.0401,1.0401,9000,54.0,58.5,52.005,52.005,180,0.0,1.0
2011-10-24,1.0499,1.14,1.01,1.14,68600,52.495,57.0,50.5,57.0,1372,0.0,1.0
2011-10-25,1.0501,1.0799,1.02,1.0799,6400,52.505,53.995,51.0,53.995,128,0.0,1.0
2011-10-26,1.04,1.07,1.01,1.0699,21200,52.0,53.5,50.5,53.495,424,0.0,1.0
2011-10-27,1.05,1.08,1.05,1.0799,14500,52.5,54.0,52.5,53.995,290,0.0,1.0
2011-10-28,1.16,1.2,1.06,1.08,45000,58.0,60.0,53.0,54.0,900,0.0,1.0
2011-10-31,1.28,1.35,1.12,1.16,74700,64.0,67.5,56.0,58.0,1494,0.0,1.0
2011-11-01,1.2699,1.35,1.1,1.19,21900,63.495,67.5,55.0,59.5,438,0.0,1.0
2011-11-02,1.32,1.32,1.15,1.26,35400,66.0,66.0,57.5,63.0,708,0.0,1.0
2011-11-03,1.22,1.3599,1.16,1.3599,3300,61.0,67.995,58.0,67.995,66,0.0,1.0
2011-11-04,1.05,1.2099,1.05,1.16,88000,52.5,60.495,52.5,58.0,1760,0.0,1.0
2011-11-07,1.0999,1.12,1.07,1.07,34600,54.995,56.0,53.5,53.5,692,0.0,1.0
2011-11-08,1.15,1.16,1.1,1.1,7600,57.5,58.0,55.0,55.0,152,0.0,1.0
2011-11-09,1.15,1.19,1.08,1.12,8600,57.5,59.5,54.0,56.0,172,0.0,1.0
2011-11-10,1.05,1.1799,1.03,1.07,69400,52.5,58.995,51.5,53.5,1388,0.0,1.0
2011-11-11,1.1,1.1499,1.05,1.1,18900,55.0,57.495,52.5,55.0,378,0.0,1.0
2011-11-14,1.06,1.14,1.06,1.14,31600,53.0,57.0,53.0,57.0,632,0.0,1.0
2011-11-15,1.12,1.1399,1.05,1.05,33400,56.0,56.995,52.5,52.5,668,0.0,1.0
2011-11-16,1.2,1.21,1.1299,1.13,37700,60.0,60.5,56.495,56.5,754,0.0,1.0
2011-11-17,1.21,1.21,1.1506,1.21,16000,60.5,60.5,57.53,60.5,320,0.0,1.0
2011-11-18,1.22,1.2401,1.2115,1.23,11100,61.0,62.005,60.575,61.5,222,0.0,1.0
2011-11-21,1.15,1.25,1.15,1.25,23900,57.5,62.5,57.5,62.5,478,0.0,1.0
2011-11-22,1.12,1.2,1.12,1.18,19600,56.0,60.0,56.0,59.0,392,0.0,1.0
2011-11-23,1.1,1.15,1.04,1.1,33200,55.0,57.5,52.0,55.0,664,0.0,1.0
2011-11-25,1.1,1.14,1.03,1.1,26100,55.0,57.0,51.5,55.0,522,0.0,1.0
2011-11-28,1.09,1.19,1.06,1.14,20600,54.5,59.5,53.0,57.0,412,0.0,1.0
2011-11-29,1.1,1.17,1.07,1.15,33400,55.0,58.5,53.5,57.5,668,0.0,1.0
2011-11-30,1.14,1.17,1.09,1.1,52800,57.0,58.5,54.5,55.0,1056,0.0,1.0
2011-12-01,1.1,1.13,1.0599,1.11,71100,55.0,56.5,52.995,55.5,1422,0.0,1.0
2011-12-02,1.1,1.1,1.04,1.05,41500,55.0,55.0,52.0,52.5,830,0.0,1.0
2011-12-05,1.19,1.19,1.1,1.1,38800,59.5,59.5,55.0,55.0,776,0.0,1.0
2011-12-06,1.18,1.18,1.1201,1.17,5600,59.0,59.0,56.005,58.5,112,0.0,1.0
2011-12-07,1.1499,1.17,1.1,1.15,39500,57.495,58.5,55.0,57.5,790,0.0,1.0
2011-12-08,1.18,1.2,1.11,1.11,39300,59.0,60.0,55.5,55.5,786,0.0,1.0
2011-12-09,1.19,1.19,1.18,1.18,13000,59.5,59.5,59.0,59.0,260,0.0,1.0
2011-12-12,1.1199,1.145,1.1,1.11,19900,55.995,57.25,55.0,55.5,398,0.0,1.0
2011-12-13,1.1799,1.1799,1.1001,1.118,5400,58.995,58.995,55.005,55.9,108,0.0,1.0
2011-12-14,1.19,1.2,1.09,1.18,29700,59.5,60.0,54.5,59.0,594,0.0,1.0
2011-12-15,1.1301,1.2,1.1214,1.2,19500,56.505,60.0,56.07,60.0,390,0.0,1.0
2011-12-16,1.16,1.1699,1.1,1.14,9800,58.0,58.495,55.0,57.0,196,0.0,1.0
2011-12-19,1.1,1.15,1.09,1.15,24700,55.0,57.5,54.5,57.5,494,0.0,1.0
2011-12-20,1.12,1.14,1.05,1.12,16700,56.0,57.0,52.5,56.0,334,0.0,1.0
2011-12-21,1.14,1.14,1.0908,1.14,2500,57.0,57.0,54.54,57.0,50,0.0,1.0
2011-12-22,1.15,1.15,1.0801,1.1416,4300,57.5,57.5,54.005,57.08,86,0.0,1.0
2011-12-23,1.15,1.15,1.15,1.15,700,57.5,57.5,57.5,57.5,14,0.0,1.0
2011-12-27,1.12,1.1499,1.09,1.0901,14800,56.0,57.495,54.5,54.505,296,0.0,1.0
2011-12-28,1.11,1.14,1.09,1.09,13100,55.5,57.0,54.5,54.5,262,0.0,1.0
2011-12-29,1.0798,1.09,1.05,1.09,12500,53.99,54.5,52.5,54.5,250,0.0,1.0
2011-12-30,1.1,1.1,1.04,1.0601,16000,55.0,55.0,52.0,53.005,320,0.0,1.0
2012-01-03,1.05,1.06,1.04,1.04,17200,52.5,53.0,52.0,52.0,344,0.0,1.0
2012-01-04,1.06,1.09,1.05,1.09,6100,53.0,54.5,52.5,54.5,122,0.0,1.0
2012-01-05,1.08,1.08,1.0301,1.05,5600,54.0,54.0,51.505,52.5,112,0.0,1.0
2012-01-06,1.08,1.08,1.03,1.05,11300,54.0,54.0,51.5,52.5,226,0.0,1.0
2012-01-09,1.07,1.0793,1.03,1.04,8500,53.5,53.965,51.5,52.0,170,0.0,1.0
2012-01-10,1.09,1.09,1.04,1.04,12400,54.5,54.5,52.0,52.0,248,0.0,1.0
2012-01-11,1.097,1.11,1.0399,1.04,3300,54.85,55.5,51.995,52.0,66,0.0,1.0
2012-01-12,1.17,1.17,1.1,1.1,28900,58.5,58.5,55.0,55.0,578,0.0,1.0
2012-01-13,1.11,1.16,1.11,1.13,4600,55.5,58.0,55.5,56.5,92,0.0,1.0
2012-01-17,1.11,1.17,1.1,1.11,43400,55.5,58.5,55.0,55.5,868,0.0,1.0
2012-01-18,1.11,1.2,1.1,1.13,5800,55.5,60.0,55.0,56.5,116,0.0,1.0
2012-01-19,1.17,1.18,1.12,1.12,18300,58.5,59.0,56.0,56.0,366,0.0,1.0
2012-01-20,1.17,1.19,1.1396,1.19,3500,58.5,59.5,56.98,59.5,70,0.0,1.0
2012-01-23,1.11,1.13,1.1,1.13,28400,55.5,56.5,55.0,56.5,568,0.0,1.0
2012-01-24,1.1,1.14,1.05,1.11,16400,55.0,57.0,52.5,55.5,328,0.0,1.0
2012-01-25,1.07,1.17,1.07,1.1,24500,53.5,58.5,53.5,55.0,490,0.0,1.0
2012-01-26,1.07,1.09,1.05,1.06,11600,53.5,54.5,52.5,53.0,232,0.0,1.0
2012-01-27,1.11,1.11,1.05,1.06,4700,55.5,55.5,52.5,53.0,94,0.0,1.0
2012-01-30,1.12,1.15,1.09,1.09,19100,56.0,57.5,54.5,54.5,382,0.0,1.0
2012-01-31,1.0999,1.17,1.05,1.13,42700,54.995,58.5,52.5,56.5,854,0.0,1.0
2012-02-01,1.06,1.1,1.05,1.08,18400,53.0,55.0,52.5,54.0,368,0.0,1.0
2012-02-02,1.05,1.09,1.05,1.06,18200,52.5,54.5,52.5,53.0,364,0.0,1.0
2012-02-03,1.05,1.1499,1.05,1.07,46300,52.5,57.495,52.5,53.5,926,0.0,1.0
2012-02-06,1.06,1.1,1.05,1.05,7200,53.0,55.0,52.5,52.5,144,0.0,1.0
2012-02-07,1.09,1.1,1.06,1.08,10000,54.5,55.0,53.0,54.0,200,0.0,1.0
2012-02-08,1.06,1.12,1.06,1.0606,7500,53.0,56.0,53.0,53.03,150,0.0,1.0
2012-02-09,1.07,1.09,1.07,1.09,4200,53.5,54.5,53.5,54.5,84,0.0,1.0
2012-02-10,1.07,1.0701,1.06,1.07,10600,53.5,53.505,53.0,53.5,212,0.0,1.0
2012-02-13,1.06,1.09,1.05,1.07,20600,53.0,54.5,52.5,53.5,412,0.0,1.0
2012-02-14,0.99,1.0501,0.99,1.05,16100,49.5,52.505,49.5,52.5,322,0.0,1.0
2012-02-15,1.04,1.0499,0.932,1.0,44600,52.0,52.495,46.6,50.0,892,0.0,1.0
2012-02-16,1.09,1.1,1.05,1.05,12000,54.5,55.0,52.5,52.5,240,0.0,1.0
2012-02-17,1.0999,1.11,1.0601,1.11,11600,54.995,55.5,53.005,55.5,232,0.0,1.0
2012-02-21,1.05,1.12,1.05,1.08,16500,52.5,56.0,52.5,54.0,330,0.0,1.0
2012-02-22,1.0501,1.06,1.0501,1.06,1000,52.505,53.0,52.505,53.0,20,0.0,1.0
2012-02-23,1.01,1.1,1.01,1.01,5600,50.5,55.0,50.5,50.5,112,0.0,1.0
2012-02-24,1.0399,1.05,1.02,1.03,12200,51.995,52.5,51.0,51.5,244,0.0,1.0
2012-02-27,1.05,1.05,1.04,1.04,5000,52.5,52.5,52.0,52.0,100,0.0,1.0
2012-02-28,1.06,1.1,1.0401,1.05,12000,53.0,55.0,52.005,52.5,240,0.0,1.0
2012-02-29,1.05,1.09,1.01,1.04,22100,52.5,54.5,50.5,52.0,442,0.0,1.0
2012-03-01,1.0,1.05,1.0,1.02,28800,50.0,52.5,50.0,51.0,576,0.0,1.0
2012-03-02,1.01,1.04,1.01,1.0101,12900,50.5,52.0,50.5,50.505,258,0.0,1.0
2012-03-05,1.02,1.05,0.98,1.0,40300,51.0,52.5,49.0,50.0,806,0.0,1.0
2012-03-06,1.03,1.05,1.0,1.02,30200,51.5,52.5,50.0,51.0,604,0.0,1.0
2012-03-07,1.03,1.03,1.0,1.0108,2400,51.5,51.5,50.0,50.54,48,0.0,1.0
2012-03-08,1.0,1.01,1.0,1.01,1300,50.0,50.5,50.0,50.5,26,0.0,1.0
2012-03-09,1.04,1.04,1.0001,1.02,1400,52.0,52.0,50.005,51.0,28,0.0,1.0
2012-03-12,1.0371,1.09,1.01,1.0899,19100,51.855,54.5,50.5,54.495,382,0.0,1.0
2012-03-13,1.03,1.0392,0.99,1.0,11100,51.5,51.96,49.5,50.0,222,0.0,1.0
2012-03-14,1.05,1.0592,1.03,1.03,6900,52.5,52.96,51.5,51.5,138,0.0,1.0
2012-03-15,1.03,1.03,0.99,1.03,6600,51.5,51.5,49.5,51.5,132,0.0,1.0
2012-03-16,1.01,1.0499,1.01,1.0499,1500,50.5,52.495,50.5,52.495,30,0.0,1.0
2012-03-19,1.08,1.09,1.0001,1.01,21300,54.0,54.5,50.005,50.5,426,0.0,1.0
2012-03-20,0.98,1.03,0.97,1.01,48600,49.0,51.5,48.5,50.5,972,0.0,1.0
2012-03-21,0.99,1.03,0.95,0.98,6000,49.5,51.5,47.5,49.0,120,0.0,1.0
2012-03-22,1.01,1.05,0.9899,0.99,7400,50.5,52.5,49.495,49.5,148,0.0,1.0
2012-03-23,0.97,1.03,0.9402,0.95,8200,48.5,51.5,47.01,47.5,164,0.0,1.0
2012-03-26,0.98,1.05,0.9506,0.97,12400,49.0,52.5,47.53,48.5,248,0.0,1.0
2012-03-27,1.01,1.023,0.9975,1.023,4700,50.5,51.15,49.875,51.15,94,0.0,1.0
2012-03-28,1.0,1.04,0.98,1.0,27500,50.0,52.0,49.0,50.0,550,0.0,1.0
2012-03-29,1.0,1.0,0.95,0.96,1600,50.0,50.0,47.5,48.0,32,0.0,1.0
2012-03-30,0.9899,1.0,0.94,0.97,9200,49.495,50.0,47.0,48.5,184,0.0,1.0
2012-04-02,1.02,1.02,0.95,1.0,11000,51.0,51.0,47.5,50.0,220,0.0,1.0
2012-04-03,0.95,1.05,0.95,1.05,3100,47.5,52.5,47.5,52.5,62,0.0,1.0
2012-04-04,0.95,1.0,0.92,0.92,5200,47.5,50.0,46.0,46.0,104,0.0,1.0
2012-04-05,0.9475,1.05,0.9425,1.04,9500,47.375,52.5,47.125,52.0,190,0.0,1.0
2012-04-09,1.01,1.01,0.92,0.92,11200,50.5,50.5,46.0,46.0,224,0.0,1.0
2012-04-10,0.93,1.03,0.93,1.0,10200,46.5,51.5,46.5,50.0,204,0.0,1.0
2012-04-11,0.9,0.93,0.9,0.93,3000,45.0,46.5,45.0,46.5,60,0.0,1.0
2012-04-12,0.91,1.0,0.91,0.9199,16800,45.5,50.0,45.5,45.995,336,0.0,1.0
2012-04-13,1.0,1.2999,0.96,0.99,243500,50.0,64.995,48.0,49.5,4870,0.0,1.0
2012-04-16,0.75,0.97,0.72,0.96,76600,37.5,48.5,36.0,48.0,1532,0.0,1.0
2012-04-17,0.72,0.86,0.59,0.75,71300,36.0,43.0,29.5,37.5,1426,0.0,1.0
2012-04-18,0.65,0.83,0.65,0.66,14700,32.5,41.5,32.5,33.0,294,0.0,1.0
2012-04-19,0.84,0.84,0.61,0.61,65100,42.0,42.0,30.5,30.5,1302,0.0,1.0
2012-04-20,0.8,0.85,0.8,0.85,1500,40.0,42.5,40.0,42.5,30,0.0,1.0
2012-04-23,0.8383,0.84,0.775,0.8,6400,41.915,42.0,38.75,40.0,128,0.0,1.0
2012-04-24,0.84,0.8499,0.7701,0.7701,6600,42.0,42.495,38.505,38.505,132,0.0,1.0
2012-04-25,0.88,0.89,0.778,0.84,28500,44.0,44.5,38.9,42.0,570,0.0,1.0
2012-04-26,0.845,0.9428,0.82,0.82,39700,42.25,47.14,41.0,41.0,794,0.0,1.0
2012-04-27,0.9,0.9,0.75,0.75,27000,45.0,45.0,37.5,37.5,540,0.0,1.0
2012-04-30,0.95,0.95,0.86,0.9,12600,47.5,47.5,43.0,45.0,252,0.0,1.0
2012-05-01,1.06,1.15,0.777,1.03,36000,53.0,57.5,38.85,51.5,720,0.0,1.0
2012-05-02,1.01,1.07,0.9608,1.07,5700,50.5,53.5,48.04,53.5,114,0.0,1.0
2012-05-03,0.95,1.02,0.95,1.02,1800,47.5,51.0,47.5,51.0,36,0.0,1.0
2012-05-04,1.03,1.03,0.78,0.91,18600,51.5,51.5,39.0,45.5,372,0.0,1.0
2012-05-07,0.89,0.99,0.89,0.99,1500,44.5,49.5,44.5,49.5,30,0.0,1.0
2012-05-08,0.86,0.9,0.86,0.9,5400,43.0,45.0,43.0,45.0,108,0.0,1.0
2012-05-09,0.82,0.88,0.772,0.862,16000,41.0,44.0,38.6,43.1,320,0.0,1.0
2012-05-10,0.85,0.85,0.78,0.78,2500,42.5,42.5,39.0,39.0,50,0.0,1.0
2012-05-11,0.81,0.9,0.8,0.8,7600,40.5,45.0,40.0,40.0,152,0.0,1.0
2012-05-14,0.77,0.8,0.762,0.8,7200,38.5,40.0,38.1,40.0,144,0.0,1.0
2012-05-15,0.71,0.82,0.71,0.8,2800,35.5,41.0,35.5,40.0,56,0.0,1.0
2012-05-16,0.83,0.8499,0.8,0.819,9500,41.5,42.495,40.0,40.95,190,0.0,1.0
2012-05-17,0.75,0.75,0.75,0.75,900,37.5,37.5,37.5,37.5,18,0.0,1.0
2012-05-18,0.73,0.85,0.72,0.83,8300,36.5,42.5,36.0,41.5,166,0.0,1.0
2012-05-21,0.69,0.807,0.69,0.7299,7200,34.5,40.35,34.5,36.495,144,0.0,1.0
2012-05-22,0.743,0.8001,0.7,0.8,6000,37.15,40.005,35.0,40.0,120,0.0,1.0
2012-05-23,0.63,0.7023,0.63,0.7,7200,31.5,35.115,31.5,35.0,144,0.0,1.0
2012-05-24,0.682,0.7899,0.68,0.68,11100,34.1,39.495,34.0,34.0,222,0.0,1.0
2012-05-25,0.68,0.8,0.68,0.724,15500,34.0,40.0,34.0,36.2,310,0.0,1.0
2012-05-29,0.7059,0.77,0.68,0.68,4400,35.295,38.5,34.0,34.0,88,0.0,1.0
2012-05-30,0.73,0.805,0.68,0.6901,18600,36.5,40.25,34.0,34.505,372,0.0,1.0
2012-05-31,0.83,0.89,0.73,0.73,8600,41.5,44.5,36.5,36.5,172,0.0,1.0
2012-06-01,0.8299,0.83,0.72,0.8299,15800,41.495,41.5,36.0,41.495,316,0.0,1.0
2012-06-04,0.82,0.87,0.7517,0.87,9100,41.0,43.5,37.585,43.5,182,0.0,1.0
2012-06-05,0.82,0.82,0.72,0.7999,19100,41.0,41.0,36.0,39.995,382,0.0,1.0
2012-06-06,0.75,0.82,0.732,0.8,7800,37.5,41.0,36.6,40.0,156,0.0,1.0
2012-06-07,0.72,0.75,0.72,0.733,8200,36.0,37.5,36.0,36.65,164,0.0,1.0
2012-06-08,0.69,0.775,0.69,0.775,3700,34.5,38.75,34.5,38.75,74,0.0,1.0
2012-06-11,0.72,0.75,0.69,0.69,9900,36.0,37.5,34.5,34.5,198,0.0,1.0
2012-06-12,0.7011,0.75,0.7011,0.75,700,35.055,37.5,35.055,37.5,14,0.0,1.0
2012-06-13,0.7,0.7149,0.7,0.7,12000,35.0,35.745,35.0,35.0,240,0.0,1.0
2012-06-14,0.717,0.7479,0.69,0.7,15600,35.85,37.395,34.5,35.0,312,0.0,1.0
2012-06-15,0.7395,0.74,0.7395,0.74,6200,36.975,37.0,36.975,37.0,124,0.0,1.0
2012-06-18,0.72,0.8,0.7002,0.7002,6800,36.0,40.0,35.01,35.01,136,0.0,1.0
2012-06-19,0.7,0.75,0.7,0.75,5600,35.0,37.5,35.0,37.5,112,0.0,1.0
2012-06-20,0.73,0.73,0.73,0.73,200,36.5,36.5,36.5,36.5,4,0.0,1.0
2012-06-21,0.696,0.75,0.6901,0.7,4500,34.8,37.5,34.505,35.0,90,0.0,1.0
2012-06-22,0.7,0.75,0.6901,0.7004,10000,35.0,37.5,34.505,35.02,200,0.0,1.0
2012-06-25,0.6905,0.7,0.6905,0.7,4600,34.525,35.0,34.525,35.0,92,0.0,1.0
2012-06-26,0.72,0.8,0.7,0.7021,37000,36.0,40.0,35.0,35.105,740,0.0,1.0
2012-06-27,0.7101,0.72,0.7101,0.72,1000,35.505,36.0,35.505,36.0,20,0.0,1.0
2012-06-28,0.69,0.768,0.69,0.711,7600,34.5,38.4,34.5,35.55,152,0.0,1.0
2012-06-29,0.6995,0.7197,0.68,0.69,16200,34.975,35.985,34.0,34.5,324,0.0,1.0
2012-07-02,0.69,0.767,0.68,0.7,26600,34.5,38.35,34.0,35.0,532,0.0,1.0
2012-07-03,0.68,0.7045,0.66,0.68,2200,34.0,35.225,33.0,34.0,44,0.0,1.0
2012-07-05,0.683,0.7498,0.683,0.7498,10200,34.15,37.49,34.15,37.49,204,0.0,1.0
2012-07-06,0.6702,0.7,0.6702,0.675,3300,33.51,35.0,33.51,33.75,66,0.0,1.0
2012-07-09,0.6725,0.72,0.6702,0.6721,3600,33.625,36.0,33.51,33.605,72,0.0,1.0
2012-07-10,0.64,0.69,0.6,0.6,6600,32.0,34.5,30.0,30.0,132,0.0,1.0
2012-07-11,0.631,0.631,0.631,0.631,100,31.55,31.55,31.55,31.55,2,0.0,1.0
2012-07-12,0.6042,0.67,0.6,0.66,7200,30.21,33.5,30.0,33.0,144,0.0,1.0
2012-07-13,0.6,0.6,0.6,0.6,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2012-07-16,0.62,0.68,0.62,0.68,2900,31.0,34.0,31.0,34.0,58,0.0,1.0
2012-07-17,0.6141,0.669,0.6141,0.63,6300,30.705,33.45,30.705,31.5,126,0.0,1.0
2012-07-18,0.6299,0.63,0.6299,0.63,2500,31.495,31.5,31.495,31.5,50,0.0,1.0
2012-07-19,0.613,0.63,0.613,0.63,5700,30.65,31.5,30.65,31.5,114,0.0,1.0
2012-07-20,0.5821,0.64,0.5821,0.6101,19100,29.105,32.0,29.105,30.505,382,0.0,1.0
2012-07-23,0.6,0.649,0.6,0.6,4800,30.0,32.45,30.0,30.0,96,0.0,1.0
2012-07-24,0.6,0.6,0.6,0.6,400,30.0,30.0,30.0,30.0,8,0.0,1.0
2012-07-25,0.6001,0.6001,0.6001,0.6001,600,30.005,30.005,30.005,30.005,12,0.0,1.0
2012-07-26,0.6,0.62,0.6,0.62,20200,30.0,31.0,30.0,31.0,404,0.0,1.0
2012-07-27,0.6597,0.6598,0.63,0.63,3200,32.985,32.99,31.5,31.5,64,0.0,1.0
2012-07-30,0.61,0.63,0.6,0.62,700,30.5,31.5,30.0,31.0,14,0.0,1.0
2012-07-31,0.63,0.63,0.63,0.63,100,31.5,31.5,31.5,31.5,2,0.0,1.0
2012-08-01,0.6024,0.6598,0.6,0.6,3800,30.12,32.99,30.0,30.0,76,0.0,1.0
2012-08-02,0.6,0.6,0.6,0.6,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2012-08-03,0.6001,0.61,0.6001,0.61,3600,30.005,30.5,30.005,30.5,72,0.0,1.0
2012-08-06,0.62,0.62,0.62,0.62,800,31.0,31.0,31.0,31.0,16,0.0,1.0
2012-08-07,0.57,0.6397,0.52,0.6001,7500,28.5,31.985,26.0,30.005,150,0.0,1.0
2012-08-08,0.58,0.5801,0.57,0.5801,13700,29.0,29.005,28.5,29.005,274,0.0,1.0
2012-08-09,0.59,0.59,0.58,0.58,5500,29.5,29.5,29.0,29.0,110,0.0,1.0
2012-08-10,0.5898,0.5899,0.54,0.54,3000,29.49,29.495,27.0,27.0,60,0.0,1.0
2012-08-13,0.6396,0.64,0.5701,0.6,44700,31.98,32.0,28.505,30.0,894,0.0,1.0
2012-08-14,0.5801,0.592,0.5801,0.592,1200,29.005,29.6,29.005,29.6,24,0.0,1.0
2012-08-15,0.58,0.64,0.58,0.58,4700,29.0,32.0,29.0,29.0,94,0.0,1.0
2012-08-16,0.59,0.63,0.59,0.6299,1900,29.5,31.5,29.5,31.495,38,0.0,1.0
2012-08-17,0.59,0.59,0.59,0.59,4,29.5,29.5,29.5,29.5,0.08,0.0,1.0
2012-08-20,0.5901,0.5901,0.5901,0.5901,1000,29.505,29.505,29.505,29.505,20,0.0,1.0
2012-08-21,0.63,0.63,0.6002,0.61,7200,31.5,31.5,30.01,30.5,144,0.0,1.0
2012-08-22,0.6,0.63,0.6,0.63,10200,30.0,31.5,30.0,31.5,204,0.0,1.0
2012-08-23,0.619,0.619,0.5801,0.5992,1200,30.95,30.95,29.005,29.96,24,0.0,1.0
2012-08-24,0.62,0.62,0.62,0.62,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2012-08-27,0.62,0.62,0.62,0.62,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2012-08-28,0.5801,0.62,0.58,0.6199,3100,29.005,31.0,29.0,30.995,62,0.0,1.0
2012-08-29,0.6065,0.62,0.6065,0.61,3100,30.325,31.0,30.325,30.5,62,0.0,1.0
2012-08-30,0.58,0.62,0.58,0.5801,2100,29.0,31.0,29.0,29.005,42,0.0,1.0
2012-08-31,0.57,0.58,0.57,0.5799,3400,28.5,29.0,28.5,28.995,68,0.0,1.0
2012-09-04,0.56,0.63,0.56,0.57,5900,28.0,31.5,28.0,28.5,118,0.0,1.0
2012-09-05,0.56,0.56,0.56,0.56,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2012-09-06,0.5501,0.5501,0.5411,0.5411,1900,27.505,27.505,27.055,27.055,38,0.0,1.0
2012-09-07,0.53,0.5403,0.4901,0.54,22100,26.5,27.015,24.505,27.0,442,0.0,1.0
2012-09-10,0.5,0.54,0.475,0.48,35900,25.0,27.0,23.75,24.0,718,0.0,1.0
2012-09-11,0.52,0.52,0.48,0.5,4800,26.0,26.0,24.0,25.0,96,0.0,1.0
2012-09-12,0.4499,0.485,0.4499,0.485,2700,22.495,24.25,22.495,24.25,54,0.0,1.0
2012-09-13,0.5,0.5,0.4901,0.4901,2800,25.0,25.0,24.505,24.505,56,0.0,1.0
2012-09-14,0.5,0.5,0.5,0.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2012-09-17,0.45,0.5,0.45,0.48,4600,22.5,25.0,22.5,24.0,92,0.0,1.0
2012-09-18,0.44,0.44,0.44,0.44,1300,22.0,22.0,22.0,22.0,26,0.0,1.0
2012-09-19,0.43,0.4401,0.43,0.4401,700,21.5,22.005,21.5,22.005,14,0.0,1.0
2012-09-20,0.37,0.44,0.3299,0.44,154400,18.5,22.0,16.495,22.0,3088,0.0,1.0
2012-09-21,0.37,0.47,0.3621,0.4,29000,18.5,23.5,18.105,20.0,580,0.0,1.0
2012-09-24,0.405,0.42,0.385,0.385,20700,20.25,21.0,19.25,19.25,414,0.0,1.0
2012-09-25,0.38,0.42,0.37,0.38,5200,19.0,21.0,18.5,19.0,104,0.0,1.0
2012-09-26,0.37,0.4199,0.37,0.4,3800,18.5,20.995,18.5,20.0,76,0.0,1.0
2012-09-27,0.4098,0.4099,0.4,0.4,800,20.49,20.495,20.0,20.0,16,0.0,1.0
2012-09-28,0.4001,0.42,0.4,0.4,13600,20.005,21.0,20.0,20.0,272,0.0,1.0
2012-10-01,0.4878,0.89,0.42,0.89,127000,24.39,44.5,21.0,44.5,2540,0.0,1.0
2012-10-02,0.47,0.7,0.46,0.5199,43200,23.5,35.0,23.0,25.995,864,0.0,1.0
2012-10-03,0.515,0.5152,0.4325,0.5,5700,25.75,25.76,21.625,25.0,114,0.0,1.0
2012-10-04,0.474,0.474,0.45,0.45,2800,23.7,23.7,22.5,22.5,56,0.0,1.0
2012-10-05,0.47,0.47,0.455,0.455,2100,23.5,23.5,22.75,22.75,42,0.0,1.0
2012-10-08,0.47,0.5,0.4415,0.5,9500,23.5,25.0,22.075,25.0,190,0.0,1.0
2012-10-09,0.46,0.4997,0.42,0.4997,1900,23.0,24.985,21.0,24.985,38,0.0,1.0
2012-10-10,0.44,0.46,0.4,0.4,6200,22.0,23.0,20.0,20.0,124,0.0,1.0
2012-10-11,0.54,0.5998,0.48,0.48,73600,27.0,29.99,24.0,24.0,1472,0.0,1.0
2012-10-12,0.598,0.6,0.4996,0.4996,37700,29.9,30.0,24.98,24.98,754,0.0,1.0
2012-10-15,0.6,0.68,0.58,0.6,47000,30.0,34.0,29.0,30.0,940,0.0,1.0
2012-10-16,0.67,0.67,0.6299,0.63,13600,33.5,33.5,31.495,31.5,272,0.0,1.0
2012-10-17,0.7,0.72,0.65,0.66,53400,35.0,36.0,32.5,33.0,1068,0.0,1.0
2012-10-18,0.715,0.72,0.7,0.7,9100,35.75,36.0,35.0,35.0,182,0.0,1.0
2012-10-19,0.6999,0.72,0.53,0.72,24000,34.995,36.0,26.5,36.0,480,0.0,1.0
2012-10-22,0.68,0.6999,0.64,0.6999,1500,34.0,34.995,32.0,34.995,30,0.0,1.0
2012-10-23,0.68,0.7099,0.64,0.6999,11800,34.0,35.495,32.0,34.995,236,0.0,1.0
2012-10-24,0.73,0.77,0.6865,0.6999,26000,36.5,38.5,34.325,34.995,520,0.0,1.0
2012-10-25,0.78,0.8,0.76,0.8,33800,39.0,40.0,38.0,40.0,676,0.0,1.0
2012-10-26,0.76,0.78,0.74,0.78,10300,38.0,39.0,37.0,39.0,206,0.0,1.0
2012-10-31,0.8599,0.89,0.75,0.76,41100,42.995,44.5,37.5,38.0,822,0.0,1.0
2012-11-01,0.87,0.95,0.8029,0.86,32600,43.5,47.5,40.145,43.0,652,0.0,1.0
2012-11-02,0.85,1.0,0.81,0.9,39200,42.5,50.0,40.5,45.0,784,0.0,1.0
2012-11-05,0.9,0.9101,0.8201,0.9,8300,45.0,45.505,41.005,45.0,166,0.0,1.0
2012-11-06,0.907,0.964,0.88,0.8999,22700,45.35,48.2,44.0,44.995,454,0.0,1.0
2012-11-07,0.9598,1.0,0.85,0.9,54100,47.99,50.0,42.5,45.0,1082,0.0,1.0
2012-11-08,1.01,1.0399,0.92,0.97,67100,50.5,51.995,46.0,48.5,1342,0.0,1.0
2012-11-09,1.03,1.0799,1.02,1.0599,51400,51.5,53.995,51.0,52.995,1028,0.0,1.0
2012-11-12,1.0299,1.0699,1.0,1.0,34600,51.495,53.495,50.0,50.0,692,0.0,1.0
2012-11-13,1.01,1.08,0.7825,1.0799,40100,50.5,54.0,39.125,53.995,802,0.0,1.0
2012-11-14,1.01,1.03,0.8601,1.03,43800,50.5,51.5,43.005,51.5,876,0.0,1.0
2012-11-15,1.03,1.03,0.92,1.03,46100,51.5,51.5,46.0,51.5,922,0.0,1.0
2012-11-16,1.03,1.03,0.9,0.9,18700,51.5,51.5,45.0,45.0,374,0.0,1.0
2012-11-19,1.05,1.05,0.9412,1.0,18900,52.5,52.5,47.06,50.0,378,0.0,1.0
2012-11-20,1.22,1.25,0.9301,1.08,117900,61.0,62.5,46.505,54.0,2358,0.0,1.0
2012-11-21,1.08,1.09,0.9401,0.96,107000,54.0,54.5,47.005,48.0,2140,0.0,1.0
2012-11-23,1.05,1.06,1.02,1.02,16400,52.5,53.0,51.0,51.0,328,0.0,1.0
2012-11-26,1.0,1.06,0.995,1.03,31000,50.0,53.0,49.75,51.5,620,0.0,1.0
2012-11-27,1.03,1.09,1.0,1.05,95600,51.5,54.5,50.0,52.5,1912,0.0,1.0
2012-11-28,1.03,1.03,0.98,0.98,49400,51.5,51.5,49.0,49.0,988,0.0,1.0
2012-11-29,1.03,1.09,1.0,1.05,4390,51.5,54.5,50.0,52.5,87.8,0.0,1.0
2012-11-30,1.02,1.06,1.02,1.05,1400,51.0,53.0,51.0,52.5,28,0.0,1.0
2012-12-03,1.0,1.09,1.0,1.09,11300,50.0,54.5,50.0,54.5,226,0.0,1.0
2012-12-04,0.83,1.0899,0.76,1.0899,104300,41.5,54.495,38.0,54.495,2086,0.0,1.0
2012-12-05,0.78,0.83,0.72,0.83,63100,39.0,41.5,36.0,41.5,1262,0.0,1.0
2012-12-06,0.7978,0.8,0.755,0.8,28500,39.89,40.0,37.75,40.0,570,0.0,1.0
2012-12-07,0.86,0.9892,0.75,0.7778,38500,43.0,49.46,37.5,38.89,770,0.0,1.0
2012-12-10,0.81,0.88,0.7615,0.81,26200,40.5,44.0,38.075,40.5,524,0.0,1.0
2012-12-11,0.84,0.84,0.76,0.76,18000,42.0,42.0,38.0,38.0,360,0.0,1.0
2012-12-12,0.85,0.85,0.74,0.8,44000,42.5,42.5,37.0,40.0,880,0.0,1.0
2012-12-13,0.76,0.8,0.72,0.78,12700,38.0,40.0,36.0,39.0,254,0.0,1.0
2012-12-14,0.75,0.7898,0.7,0.76,18000,37.5,39.49,35.0,38.0,360,0.0,1.0
2012-12-17,0.82,0.85,0.73,0.7699,26600,41.0,42.5,36.5,38.495,532,0.0,1.0
2012-12-18,0.7799,0.81,0.73,0.81,16000,38.995,40.5,36.5,40.5,320,0.0,1.0
2012-12-19,0.95,0.95,0.73,0.74,19700,47.5,47.5,36.5,37.0,394,0.0,1.0
2012-12-20,0.831,0.8999,0.7708,0.79,16300,41.55,44.995,38.54,39.5,326,0.0,1.0
2012-12-21,1.05,1.05,0.85,0.95,52700,52.5,52.5,42.5,47.5,1054,0.0,1.0
2012-12-24,1.04,1.09,0.9501,1.09,12400,52.0,54.5,47.505,54.5,248,0.0,1.0
2012-12-26,0.96,0.98,0.93,0.98,2200,48.0,49.0,46.5,49.0,44,0.0,1.0
2012-12-27,0.87,0.984,0.8132,0.984,15900,43.5,49.2,40.66,49.2,318,0.0,1.0
2012-12-28,0.91,0.97,0.88,0.88,16800,45.5,48.5,44.0,44.0,336,0.0,1.0
2012-12-31,0.83,0.95,0.81,0.95,18900,41.5,47.5,40.5,47.5,378,0.0,1.0
2013-01-02,0.87,0.95,0.82,0.95,17200,43.5,47.5,41.0,47.5,344,0.0,1.0
2013-01-03,0.87,0.97,0.84,0.97,10300,43.5,48.5,42.0,48.5,206,0.0,1.0
2013-01-04,0.89,0.97,0.82,0.97,20500,44.5,48.5,41.0,48.5,410,0.0,1.0
2013-01-07,0.9199,0.95,0.84,0.95,14200,45.995,47.5,42.0,47.5,284,0.0,1.0
2013-01-08,0.89,0.948,0.82,0.85,17000,44.5,47.4,41.0,42.5,340,0.0,1.0
2013-01-09,0.8999,0.9,0.84,0.85,9400,44.995,45.0,42.0,42.5,188,0.0,1.0
2013-01-10,0.91,0.92,0.834,0.92,6100,45.5,46.0,41.7,46.0,122,0.0,1.0
2013-01-11,0.89,0.9099,0.84,0.85,8500,44.5,45.495,42.0,42.5,170,0.0,1.0
2013-01-14,0.869,0.9,0.83,0.83,5000,43.45,45.0,41.5,41.5,100,0.0,1.0
2013-01-15,0.85,0.88,0.8301,0.85,9700,42.5,44.0,41.505,42.5,194,0.0,1.0
2013-01-16,0.82,0.87,0.82,0.87,20700,41.0,43.5,41.0,43.5,414,0.0,1.0
2013-01-17,0.82,0.831,0.82,0.82,11300,41.0,41.55,41.0,41.0,226,0.0,1.0
2013-01-18,0.82,0.83,0.81,0.82,24000,41.0,41.5,40.5,41.0,480,0.0,1.0
2013-01-22,0.86,0.9396,0.81,0.81,41500,43.0,46.98,40.5,40.5,830,0.0,1.0
2013-01-23,0.84,0.855,0.82,0.84,18400,42.0,42.75,41.0,42.0,368,0.0,1.0
2013-01-24,0.84,0.86,0.81,0.81,6600,42.0,43.0,40.5,40.5,132,0.0,1.0
2013-01-25,0.798,0.87,0.77,0.87,18600,39.9,43.5,38.5,43.5,372,0.0,1.0
2013-01-28,0.716,0.838,0.716,0.838,37500,35.8,41.9,35.8,41.9,750,0.0,1.0
2013-01-29,0.707,0.7999,0.693,0.7999,32800,35.35,39.995,34.65,39.995,656,0.0,1.0
2013-01-30,0.74,0.74,0.69,0.7,700,37.0,37.0,34.5,35.0,14,0.0,1.0
2013-01-31,0.85,0.85,0.743,0.78,18000,42.5,42.5,37.15,39.0,360,0.0,1.0
2013-02-01,1.01,1.04,0.7501,0.78,77900,50.5,52.0,37.505,39.0,1558,0.0,1.0
2013-02-04,0.84,0.95,0.84,0.95,14900,42.0,47.5,42.0,47.5,298,0.0,1.0
2013-02-05,0.85,0.8899,0.81,0.8401,19600,42.5,44.495,40.5,42.005,392,0.0,1.0
2013-02-06,0.85,0.86,0.81,0.86,5200,42.5,43.0,40.5,43.0,104,0.0,1.0
2013-02-07,0.8499,0.868,0.8499,0.868,400,42.495,43.4,42.495,43.4,8,0.0,1.0
2013-02-08,0.85,0.86,0.83,0.83,2700,42.5,43.0,41.5,41.5,54,0.0,1.0
2013-02-11,0.85,0.85,0.85,0.85,0,42.5,42.5,42.5,42.5,0,0.0,1.0
2013-02-12,0.85,0.85,0.85,0.85,2400,42.5,42.5,42.5,42.5,48,0.0,1.0
2013-02-13,0.85,0.85,0.85,0.85,0,42.5,42.5,42.5,42.5,0,0.0,1.0
2013-02-14,0.8,0.85,0.762,0.83,14100,40.0,42.5,38.1,41.5,282,0.0,1.0
2013-02-15,0.782,0.848,0.78,0.83,15064,39.1,42.4,39.0,41.5,301.28,0.0,1.0
2013-02-19,0.83,0.85,0.78,0.78,4400,41.5,42.5,39.0,39.0,88,0.0,1.0
2013-02-20,0.83,0.8494,0.8,0.8459,8100,41.5,42.47,40.0,42.295,162,0.0,1.0
2013-02-21,0.82,0.85,0.7717,0.8459,7800,41.0,42.5,38.585,42.295,156,0.0,1.0
2013-02-22,0.77,0.83,0.75,0.79,26700,38.5,41.5,37.5,39.5,534,0.0,1.0
2013-02-25,0.8,0.8477,0.79,0.8477,8700,40.0,42.385,39.5,42.385,174,0.0,1.0
2013-02-26,0.76,0.798,0.76,0.798,6200,38.0,39.9,38.0,39.9,124,0.0,1.0
2013-02-27,0.84,0.84,0.77,0.798,11200,42.0,42.0,38.5,39.9,224,0.0,1.0
2013-02-28,0.8,0.84,0.762,0.838,11200,40.0,42.0,38.1,41.9,224,0.0,1.0
2013-03-01,0.82,0.838,0.79,0.838,7300,41.0,41.9,39.5,41.9,146,0.0,1.0
2013-03-04,0.83,0.8302,0.79,0.83,2000,41.5,41.51,39.5,41.5,40,0.0,1.0
2013-03-05,0.78,0.805,0.73,0.76,14900,39.0,40.25,36.5,38.0,298,0.0,1.0
2013-03-06,0.7998,0.8129,0.77,0.77,16300,39.99,40.645,38.5,38.5,326,0.0,1.0
2013-03-07,0.796,0.8,0.76,0.76,8800,39.8,40.0,38.0,38.0,176,0.0,1.0
2013-03-08,0.79,0.81,0.772,0.81,10900,39.5,40.5,38.6,40.5,218,0.0,1.0
2013-03-11,0.8,0.81,0.76,0.76,11000,40.0,40.5,38.0,38.0,220,0.0,1.0
2013-03-12,0.788,0.83,0.7878,0.828,17600,39.4,41.5,39.39,41.4,352,0.0,1.0
2013-03-13,0.8301,0.85,0.8,0.818,12600,41.505,42.5,40.0,40.9,252,0.0,1.0
2013-03-14,0.9234,0.94,0.8,0.85,77300,46.17,47.0,40.0,42.5,1546,0.0,1.0
2013-03-15,1.02,1.02,0.82,0.87,163900,51.0,51.0,41.0,43.5,3278,0.0,1.0
2013-03-18,0.9,0.98,0.82,0.98,30000,45.0,49.0,41.0,49.0,600,0.0,1.0
2013-03-19,0.88,0.92,0.83,0.9,5800,44.0,46.0,41.5,45.0,116,0.0,1.0
2013-03-20,0.898,0.9,0.83,0.9,14800,44.9,45.0,41.5,45.0,296,0.0,1.0
2013-03-21,0.88,0.89,0.84,0.88,8900,44.0,44.5,42.0,44.0,178,0.0,1.0
2013-03-22,0.8145,0.89,0.81,0.8401,20100,40.725,44.5,40.5,42.005,402,0.0,1.0
2013-03-25,0.835,0.88,0.81,0.8498,7900,41.75,44.0,40.5,42.49,158,0.0,1.0
2013-03-26,0.84,0.88,0.82,0.869,10500,42.0,44.0,41.0,43.45,210,0.0,1.0
2013-03-27,0.844,0.86,0.82,0.86,11200,42.2,43.0,41.0,43.0,224,0.0,1.0
2013-03-28,0.85,0.86,0.8,0.86,18300,42.5,43.0,40.0,43.0,366,0.0,1.0
2013-04-01,0.77,0.848,0.77,0.839,65900,38.5,42.4,38.5,41.95,1318,0.0,1.0
2013-04-02,0.8,0.85,0.77,0.85,21800,40.0,42.5,38.5,42.5,436,0.0,1.0
2013-04-03,0.79,0.83,0.761,0.83,35800,39.5,41.5,38.05,41.5,716,0.0,1.0
2013-04-04,0.76,0.83,0.75,0.78,16000,38.0,41.5,37.5,39.0,320,0.0,1.0
2013-04-05,0.752,0.84,0.752,0.78,12800,37.6,42.0,37.6,39.0,256,0.0,1.0
2013-04-08,0.755,0.8199,0.73,0.76,30200,37.75,40.995,36.5,38.0,604,0.0,1.0
2013-04-09,0.75,0.75,0.7,0.75,13400,37.5,37.5,35.0,37.5,268,0.0,1.0
2013-04-10,0.73,0.75,0.73,0.748,7100,36.5,37.5,36.5,37.4,142,0.0,1.0
2013-04-11,0.74,0.74,0.7,0.7,11400,37.0,37.0,35.0,35.0,228,0.0,1.0
2013-04-12,0.75,0.75,0.72,0.75,7300,37.5,37.5,36.0,37.5,146,0.0,1.0
2013-04-15,0.749,0.75,0.72,0.75,8900,37.45,37.5,36.0,37.5,178,0.0,1.0
2013-04-16,0.7,0.748,0.69,0.721,21900,35.0,37.4,34.5,36.05,438,0.0,1.0
2013-04-17,0.71,0.75,0.7,0.74,22700,35.5,37.5,35.0,37.0,454,0.0,1.0
2013-04-18,0.728,0.76,0.7,0.7225,13100,36.4,38.0,35.0,36.125,262,0.0,1.0
2013-04-19,0.722,0.74,0.72,0.74,8100,36.1,37.0,36.0,37.0,162,0.0,1.0
2013-04-22,0.758,0.758,0.69,0.71,5100,37.9,37.9,34.5,35.5,102,0.0,1.0
2013-04-23,0.71,0.75,0.7,0.75,12700,35.5,37.5,35.0,37.5,254,0.0,1.0
2013-04-24,0.75,0.77,0.7399,0.77,11300,37.5,38.5,36.995,38.5,226,0.0,1.0
2013-04-25,0.921,0.94,0.75,0.77,96300,46.05,47.0,37.5,38.5,1926,0.0,1.0
2013-04-26,0.76,0.929,0.73,0.92,58500,38.0,46.45,36.5,46.0,1170,0.0,1.0
2013-04-29,0.774,0.778,0.7301,0.7301,15900,38.7,38.9,36.505,36.505,318,0.0,1.0
2013-04-30,0.768,0.7798,0.74,0.75,13300,38.4,38.99,37.0,37.5,266,0.0,1.0
2013-05-01,0.75,0.766,0.7201,0.766,15700,37.5,38.3,36.005,38.3,314,0.0,1.0
2013-05-02,0.7201,0.747,0.71,0.71,23600,36.005,37.35,35.5,35.5,472,0.0,1.0
2013-05-03,0.749,0.749,0.7201,0.74,8600,37.45,37.45,36.005,37.0,172,0.0,1.0
2013-05-06,0.72,0.744,0.71,0.7201,7000,36.0,37.2,35.5,36.005,140,0.0,1.0
2013-05-07,0.73,0.75,0.72,0.75,19600,36.5,37.5,36.0,37.5,392,0.0,1.0
2013-05-08,0.758,0.758,0.72,0.745,12000,37.9,37.9,36.0,37.25,240,0.0,1.0
2013-05-09,0.6562,0.7324,0.6201,0.73,93900,32.81,36.62,31.005,36.5,1878,0.0,1.0
2013-05-10,0.6778,0.6778,0.63,0.65,42300,33.89,33.89,31.5,32.5,846,0.0,1.0
2013-05-13,0.67,0.67,0.632,0.632,11600,33.5,33.5,31.6,31.6,232,0.0,1.0
2013-05-14,0.6374,0.6468,0.602,0.632,56700,31.87,32.34,30.1,31.6,1134,0.0,1.0
2013-05-15,0.6278,0.66,0.6,0.66,42400,31.39,33.0,30.0,33.0,848,0.0,1.0
2013-05-16,0.62,0.6275,0.6,0.6275,2000,31.0,31.375,30.0,31.375,40,0.0,1.0
2013-05-17,0.61,0.62,0.6,0.62,1400,30.5,31.0,30.0,31.0,28,0.0,1.0
2013-05-20,0.5999,0.61,0.5799,0.61,17500,29.995,30.5,28.995,30.5,350,0.0,1.0
2013-05-21,0.548,0.58,0.5101,0.58,19400,27.4,29.0,25.505,29.0,388,0.0,1.0
2013-05-22,0.55,0.5999,0.55,0.56,22600,27.5,29.995,27.5,28.0,452,0.0,1.0
2013-05-23,0.62,0.62,0.57,0.57,9700,31.0,31.0,28.5,28.5,194,0.0,1.0
2013-05-24,0.61,0.62,0.61,0.61,6400,30.5,31.0,30.5,30.5,128,0.0,1.0
2013-05-28,0.6,0.62,0.58,0.62,5200,30.0,31.0,29.0,31.0,104,0.0,1.0
2013-05-29,0.5612,0.62,0.5549,0.62,11600,28.06,31.0,27.745,31.0,232,0.0,1.0
2013-05-30,0.578,0.608,0.53,0.6,38200,28.9,30.4,26.5,30.0,764,0.0,1.0
2013-05-31,0.53,0.58,0.53,0.58,4500,26.5,29.0,26.5,29.0,90,0.0,1.0
2013-06-03,0.558,0.558,0.54,0.54,7300,27.9,27.9,27.0,27.0,146,0.0,1.0
2013-06-04,0.5296,0.56,0.41,0.56,37300,26.48,28.0,20.5,28.0,746,0.0,1.0
2013-06-05,0.6099,0.618,0.56,0.56,8200,30.495,30.9,28.0,28.0,164,0.0,1.0
2013-06-06,0.6,0.6098,0.581,0.5811,14400,30.0,30.49,29.05,29.055,288,0.0,1.0
2013-06-07,0.64,0.64,0.61,0.61,15400,32.0,32.0,30.5,30.5,308,0.0,1.0
2013-06-10,0.63,0.63,0.5999,0.61,14400,31.5,31.5,29.995,30.5,288,0.0,1.0
2013-06-11,0.66,0.67,0.6201,0.64,15800,33.0,33.5,31.005,32.0,316,0.0,1.0
2013-06-12,0.64,0.66,0.6105,0.66,13500,32.0,33.0,30.525,33.0,270,0.0,1.0
2013-06-13,0.62,0.66,0.62,0.66,11500,31.0,33.0,31.0,33.0,230,0.0,1.0
2013-06-14,0.61,0.639,0.6,0.6,8300,30.5,31.95,30.0,30.0,166,0.0,1.0
2013-06-17,0.629,0.63,0.6,0.63,23900,31.45,31.5,30.0,31.5,478,0.0,1.0
2013-06-18,0.62,0.63,0.62,0.63,11300,31.0,31.5,31.0,31.5,226,0.0,1.0
2013-06-19,0.63,0.63,0.62,0.63,11700,31.5,31.5,31.0,31.5,234,0.0,1.0
2013-06-20,0.62,0.63,0.6,0.63,26300,31.0,31.5,30.0,31.5,526,0.0,1.0
2013-06-21,0.6192,0.65,0.6,0.65,64300,30.96,32.5,30.0,32.5,1286,0.0,1.0
2013-06-24,0.57,0.619,0.57,0.619,41900,28.5,30.95,28.5,30.95,838,0.0,1.0
2013-06-25,0.6,0.6,0.57,0.6,12100,30.0,30.0,28.5,30.0,242,0.0,1.0
2013-06-26,0.57,0.61,0.5699,0.61,11800,28.5,30.5,28.495,30.5,236,0.0,1.0
2013-06-27,0.6199,0.62,0.6,0.6,15200,30.995,31.0,30.0,30.0,304,0.0,1.0
2013-06-28,0.59,0.61,0.59,0.61,6100,29.5,30.5,29.5,30.5,122,0.0,1.0
2013-07-01,0.5701,0.5701,0.57,0.57,6100,28.505,28.505,28.5,28.5,122,0.0,1.0
2013-07-02,0.56,0.59,0.56,0.59,9000,28.0,29.5,28.0,29.5,180,0.0,1.0
2013-07-03,0.5974,0.6,0.56,0.56,9900,29.87,30.0,28.0,28.0,198,0.0,1.0
2013-07-05,0.55,0.5799,0.55,0.56,6100,27.5,28.995,27.5,28.0,122,0.0,1.0
2013-07-08,0.56,0.589,0.56,0.56,9500,28.0,29.45,28.0,28.0,190,0.0,1.0
2013-07-09,0.5101,0.58,0.5,0.58,6100,25.505,29.0,25.0,29.0,122,0.0,1.0
2013-07-10,0.52,0.5482,0.52,0.5482,3200,26.0,27.41,26.0,27.41,64,0.0,1.0
2013-07-11,0.539,0.539,0.4582,0.5,6800,26.95,26.95,22.91,25.0,136,0.0,1.0
2013-07-12,0.54,0.55,0.5242,0.55,8000,27.0,27.5,26.21,27.5,160,0.0,1.0
2013-07-15,0.51,0.55,0.5098,0.55,20500,25.5,27.5,25.49,27.5,410,0.0,1.0
2013-07-16,0.51,0.55,0.51,0.54,15100,25.5,27.5,25.5,27.0,302,0.0,1.0
2013-07-17,0.54,0.54,0.49,0.53,37800,27.0,27.0,24.5,26.5,756,0.0,1.0
2013-07-18,0.5399,0.54,0.5,0.53,29100,26.995,27.0,25.0,26.5,582,0.0,1.0
2013-07-19,0.5,0.5399,0.5,0.5383,27800,25.0,26.995,25.0,26.915,556,0.0,1.0
2013-07-22,0.509,0.52,0.485,0.49,11600,25.45,26.0,24.25,24.5,232,0.0,1.0
2013-07-23,0.5201,0.54,0.52,0.52,8500,26.005,27.0,26.0,26.0,170,0.0,1.0
2013-07-24,0.4922,0.515,0.4524,0.515,17500,24.61,25.75,22.62,25.75,350,0.0,1.0
2013-07-25,0.4868,0.495,0.43,0.495,17300,24.34,24.75,21.5,24.75,346,0.0,1.0
2013-07-26,0.4701,0.499,0.47,0.499,4700,23.505,24.95,23.5,24.95,94,0.0,1.0
2013-07-29,0.45,0.47,0.4301,0.45,15900,22.5,23.5,21.505,22.5,318,0.0,1.0
2013-07-30,0.42,0.4538,0.42,0.45,37900,21.0,22.69,21.0,22.5,758,0.0,1.0
2013-07-31,0.4899,0.51,0.4501,0.488,9100,24.495,25.5,22.505,24.4,182,0.0,1.0
2013-08-01,0.4999,0.51,0.45,0.51,10300,24.995,25.5,22.5,25.5,206,0.0,1.0
2013-08-02,0.5488,0.5501,0.51,0.51,17500,27.44,27.505,25.5,25.5,350,0.0,1.0
2013-08-05,0.52,0.55,0.46,0.55,33000,26.0,27.5,23.0,27.5,660,0.0,1.0
2013-08-06,0.56,0.56,0.5099,0.5099,30300,28.0,28.0,25.495,25.495,606,0.0,1.0
2013-08-07,0.5799,0.58,0.481,0.481,38900,28.995,29.0,24.05,24.05,778,0.0,1.0
2013-08-08,0.595,0.6099,0.595,0.6,3000,29.75,30.495,29.75,30.0,60,0.0,1.0
2013-08-09,0.541,0.587,0.48,0.48,6600,27.05,29.35,24.0,24.0,132,0.0,1.0
2013-08-12,0.5655,0.57,0.51,0.51,9200,28.275,28.5,25.5,25.5,184,0.0,1.0
2013-08-13,0.534,0.5899,0.5139,0.5899,30100,26.7,29.495,25.695,29.495,602,0.0,1.0
2013-08-14,0.599,0.61,0.531,0.58,133200,29.95,30.5,26.55,29.0,2664,0.0,1.0
2013-08-15,0.5999,0.65,0.5,0.55,87800,29.995,32.5,25.0,27.5,1756,0.0,1.0
2013-08-16,0.5728,0.645,0.556,0.56,19600,28.64,32.25,27.8,28.0,392,0.0,1.0
2013-08-19,0.49,0.5899,0.49,0.551,34900,24.5,29.495,24.5,27.55,698,0.0,1.0
2013-08-20,0.5,0.55,0.5,0.52,19700,25.0,27.5,25.0,26.0,394,0.0,1.0
2013-08-21,0.62,0.85,0.53,0.53,699000,31.0,42.5,26.5,26.5,13980,0.0,1.0
2013-08-22,0.66,0.7,0.553,0.553,80200,33.0,35.0,27.65,27.65,1604,0.0,1.0
2013-08-23,0.67,0.723,0.61,0.7092,61800,33.5,36.15,30.5,35.46,1236,0.0,1.0
2013-08-26,0.65,0.69,0.64,0.69,46600,32.5,34.5,32.0,34.5,932,0.0,1.0
2013-08-27,0.628,0.68,0.58,0.68,31200,31.4,34.0,29.0,34.0,624,0.0,1.0
2013-08-28,0.57,0.64,0.57,0.64,36300,28.5,32.0,28.5,32.0,726,0.0,1.0
2013-08-29,0.67,0.67,0.5799,0.59,16600,33.5,33.5,28.995,29.5,332,0.0,1.0
2013-08-30,0.61,0.67,0.61,0.67,3100,30.5,33.5,30.5,33.5,62,0.0,1.0
2013-09-03,0.62,0.64,0.62,0.64,2300,31.0,32.0,31.0,32.0,46,0.0,1.0
2013-09-04,0.6,0.648,0.6,0.6033,32700,30.0,32.4,30.0,30.165,654,0.0,1.0
2013-09-05,0.5824,0.62,0.58,0.62,16100,29.12,31.0,29.0,31.0,322,0.0,1.0
2013-09-06,0.638,0.638,0.59,0.62,7200,31.9,31.9,29.5,31.0,144,0.0,1.0
2013-09-09,0.61,0.65,0.58,0.65,35300,30.5,32.5,29.0,32.5,706,0.0,1.0
2013-09-10,0.61,0.61,0.6099,0.61,2900,30.5,30.5,30.495,30.5,58,0.0,1.0
2013-09-11,0.6,0.6047,0.5725,0.58,15600,30.0,30.235,28.625,29.0,312,0.0,1.0
2013-09-12,0.5916,0.6,0.58,0.58,5000,29.58,30.0,29.0,29.0,100,0.0,1.0
2013-09-13,0.5901,0.5901,0.58,0.58,6300,29.505,29.505,29.0,29.0,126,0.0,1.0
2013-09-16,0.608,0.61,0.59,0.61,6000,30.4,30.5,29.5,30.5,120,0.0,1.0
2013-09-17,0.6006,0.6244,0.6005,0.61,16800,30.03,31.22,30.025,30.5,336,0.0,1.0
2013-09-18,0.6,0.61,0.58,0.61,16500,30.0,30.5,29.0,30.5,330,0.0,1.0
2013-09-19,0.5811,0.6,0.5811,0.6,6600,29.055,30.0,29.055,30.0,132,0.0,1.0
2013-09-20,0.603,0.61,0.57,0.61,62800,30.15,30.5,28.5,30.5,1256,0.0,1.0
2013-09-23,0.589,0.61,0.5861,0.61,8800,29.45,30.5,29.305,30.5,176,0.0,1.0
2013-09-24,0.5974,0.6,0.57,0.6,14900,29.87,30.0,28.5,30.0,298,0.0,1.0
2013-09-25,0.6001,0.61,0.59,0.61,25400,30.005,30.5,29.5,30.5,508,0.0,1.0
2013-09-26,0.58,0.588,0.5799,0.58,16100,29.0,29.4,28.995,29.0,322,0.0,1.0
2013-09-27,0.5901,0.5901,0.538,0.55,18300,29.505,29.505,26.9,27.5,366,0.0,1.0
2013-09-30,0.5904,0.6,0.57,0.6,7600,29.52,30.0,28.5,30.0,152,0.0,1.0
2013-10-01,0.6,0.6,0.57,0.6,6800,30.0,30.0,28.5,30.0,136,0.0,1.0
2013-10-02,0.6,0.6,0.57,0.5756,6300,30.0,30.0,28.5,28.78,126,0.0,1.0
2013-10-03,0.57,0.61,0.57,0.6,16400,28.5,30.5,28.5,30.0,328,0.0,1.0
2013-10-04,0.58,0.5979,0.5799,0.59,17700,29.0,29.895,28.995,29.5,354,0.0,1.0
2013-10-07,0.6991,0.73,0.57,0.57,139500,34.955,36.5,28.5,28.5,2790,0.0,1.0
2013-10-08,0.629,0.7,0.61,0.7,72600,31.45,35.0,30.5,35.0,1452,0.0,1.0
2013-10-09,0.64,0.64,0.629,0.63,6000,32.0,32.0,31.45,31.5,120,0.0,1.0
2013-10-10,0.62,0.621,0.6,0.62,8200,31.0,31.05,30.0,31.0,164,0.0,1.0
2013-10-11,0.642,0.6788,0.62,0.646,25900,32.1,33.94,31.0,32.3,518,0.0,1.0
2013-10-14,0.6799,0.6879,0.65,0.6738,13000,33.995,34.395,32.5,33.69,260,0.0,1.0
2013-10-15,0.85,0.85,0.674,0.68,459300,42.5,42.5,33.7,34.0,9186,0.0,1.0
2013-10-16,0.83,0.94,0.78,0.86,427200,41.5,47.0,39.0,43.0,8544,0.0,1.0
2013-10-17,0.89,0.95,0.85,0.85,220300,44.5,47.5,42.5,42.5,4406,0.0,1.0
2013-10-18,0.9078,0.94,0.9,0.93,114700,45.39,47.0,45.0,46.5,2294,0.0,1.0
2013-10-21,0.92,0.95,0.91,0.94,59400,46.0,47.5,45.5,47.0,1188,0.0,1.0
2013-10-22,0.86,0.95,0.82,0.93,107000,43.0,47.5,41.0,46.5,2140,0.0,1.0
2013-10-23,0.868,0.8899,0.82,0.82,65800,43.4,44.495,41.0,41.0,1316,0.0,1.0
2013-10-24,0.814,0.94,0.803,0.9084,67700,40.7,47.0,40.15,45.42,1354,0.0,1.0
2013-10-25,0.84,0.84,0.8,0.8,26400,42.0,42.0,40.0,40.0,528,0.0,1.0
2013-10-28,0.79,0.85,0.7401,0.839,46500,39.5,42.5,37.005,41.95,930,0.0,1.0
2013-10-29,0.82,0.83,0.76,0.78,22056,41.0,41.5,38.0,39.0,441.12,0.0,1.0
2013-10-30,0.8,0.848,0.75,0.848,37870,40.0,42.4,37.5,42.4,757.4,0.0,1.0
2013-10-31,0.8,0.84,0.7502,0.84,27100,40.0,42.0,37.51,42.0,542,0.0,1.0
2013-11-01,0.82,0.8399,0.8,0.82,9900,41.0,41.995,40.0,41.0,198,0.0,1.0
2013-11-04,0.779,0.82,0.7601,0.8001,12100,38.95,41.0,38.005,40.005,242,0.0,1.0
2013-11-05,0.76,0.81,0.75,0.81,16700,38.0,40.5,37.5,40.5,334,0.0,1.0
2013-11-06,0.76,0.8,0.76,0.79,18000,38.0,40.0,38.0,39.5,360,0.0,1.0
2013-11-07,0.7799,0.79,0.76,0.79,12000,38.995,39.5,38.0,39.5,240,0.0,1.0
2013-11-08,0.73,0.7688,0.73,0.7688,29300,36.5,38.44,36.5,38.44,586,0.0,1.0
2013-11-11,0.7399,0.75,0.72,0.75,8500,36.995,37.5,36.0,37.5,170,0.0,1.0
2013-11-12,0.7799,0.7799,0.73,0.73,14100,38.995,38.995,36.5,36.5,282,0.0,1.0
2013-11-13,0.77,0.7799,0.73,0.75,17500,38.5,38.995,36.5,37.5,350,0.0,1.0
2013-11-14,0.81,0.81,0.763,0.77,29800,40.5,40.5,38.15,38.5,596,0.0,1.0
2013-11-15,0.809,0.8199,0.8,0.8198,3000,40.45,40.995,40.0,40.99,60,0.0,1.0
2013-11-18,0.81,0.8188,0.765,0.8188,10300,40.5,40.94,38.25,40.94,206,0.0,1.0
2013-11-19,0.73,0.8001,0.73,0.8001,11700,36.5,40.005,36.5,40.005,234,0.0,1.0
2013-11-20,0.74,0.75,0.55,0.55,45000,37.0,37.5,27.5,27.5,900,0.0,1.0
2013-11-21,0.7499,0.75,0.73,0.7301,18200,37.495,37.5,36.5,36.505,364,0.0,1.0
2013-11-22,0.72,0.74,0.7,0.74,11800,36.0,37.0,35.0,37.0,236,0.0,1.0
2013-11-25,0.74,0.75,0.702,0.74,1800,37.0,37.5,35.1,37.0,36,0.0,1.0
2013-11-26,0.74,0.74,0.71,0.71,600,37.0,37.0,35.5,35.5,12,0.0,1.0
2013-11-27,0.7,0.74,0.7,0.74,5700,35.0,37.0,35.0,37.0,114,0.0,1.0
2013-11-29,0.7168,0.72,0.7,0.7,4700,35.84,36.0,35.0,35.0,94,0.0,1.0
2013-12-02,0.71,0.73,0.6906,0.73,7100,35.5,36.5,34.53,36.5,142,0.0,1.0
2013-12-03,0.71,0.8,0.69,0.8,43100,35.5,40.0,34.5,40.0,862,0.0,1.0
2013-12-04,0.73,0.735,0.7,0.71,5000,36.5,36.75,35.0,35.5,100,0.0,1.0
2013-12-05,0.75,0.75,0.7224,0.75,12000,37.5,37.5,36.12,37.5,240,0.0,1.0
2013-12-06,0.76,0.76,0.73,0.75,12800,38.0,38.0,36.5,37.5,256,0.0,1.0
2013-12-09,0.7599,0.8,0.7,0.8,41700,37.995,40.0,35.0,40.0,834,0.0,1.0
2013-12-10,0.71,0.75,0.7,0.7,20200,35.5,37.5,35.0,35.0,404,0.0,1.0
2013-12-11,0.7301,0.7396,0.73,0.7396,2200,36.505,36.98,36.5,36.98,44,0.0,1.0
2013-12-12,0.701,0.71,0.7,0.7,15800,35.05,35.5,35.0,35.0,316,0.0,1.0
2013-12-13,0.7298,0.7499,0.7,0.7499,6200,36.49,37.495,35.0,37.495,124,0.0,1.0
2013-12-16,0.73,0.76,0.7,0.76,22800,36.5,38.0,35.0,38.0,456,0.0,1.0
2013-12-17,0.7276,0.73,0.7276,0.73,2200,36.38,36.5,36.38,36.5,44,0.0,1.0
2013-12-18,0.74,0.7622,0.7201,0.75,7200,37.0,38.11,36.005,37.5,144,0.0,1.0
2013-12-19,0.73,0.74,0.72,0.74,9100,36.5,37.0,36.0,37.0,182,0.0,1.0
2013-12-20,0.7301,0.74,0.7301,0.74,2200,36.505,37.0,36.505,37.0,44,0.0,1.0
2013-12-23,0.74,0.74,0.73,0.73,8200,37.0,37.0,36.5,36.5,164,0.0,1.0
2013-12-24,0.73,0.7401,0.73,0.7401,5400,36.5,37.005,36.5,37.005,108,0.0,1.0
2013-12-26,0.77,0.8399,0.7401,0.7401,121600,38.5,41.995,37.005,37.005,2432,0.0,1.0
2013-12-27,0.89,0.8999,0.77,0.77,79700,44.5,44.995,38.5,38.5,1594,0.0,1.0
2013-12-30,0.85,0.94,0.8,0.94,59000,42.5,47.0,40.0,47.0,1180,0.0,1.0
2013-12-31,0.84,0.85,0.765,0.83,18700,42.0,42.5,38.25,41.5,374,0.0,1.0
2014-01-02,0.84,0.89,0.764,0.89,13000,42.0,44.5,38.2,44.5,260,0.0,1.0
2014-01-03,0.84,0.8699,0.81,0.85,26600,42.0,43.495,40.5,42.5,532,0.0,1.0
2014-01-06,0.8268,0.85,0.8048,0.85,4900,41.34,42.5,40.24,42.5,98,0.0,1.0
2014-01-07,0.82,0.83,0.78,0.8,23400,41.0,41.5,39.0,40.0,468,0.0,1.0
2014-01-08,0.8079,0.83,0.79,0.8,27500,40.395,41.5,39.5,40.0,550,0.0,1.0
2014-01-09,0.78,0.82,0.77,0.82,22700,39.0,41.0,38.5,41.0,454,0.0,1.0
2014-01-10,0.8144,0.82,0.8,0.82,14900,40.72,41.0,40.0,41.0,298,0.0,1.0
2014-01-13,0.754,0.85,0.754,0.84,45000,37.7,42.5,37.7,42.0,900,0.0,1.0
2014-01-14,0.78,0.82,0.7548,0.82,16600,39.0,41.0,37.74,41.0,332,0.0,1.0
2014-01-15,0.8,0.8181,0.78,0.78,4900,40.0,40.905,39.0,39.0,98,0.0,1.0
2014-01-16,0.7804,0.818,0.7801,0.818,3800,39.02,40.9,39.005,40.9,76,0.0,1.0
2014-01-17,0.78,0.85,0.76,0.77,82200,39.0,42.5,38.0,38.5,1644,0.0,1.0
2014-01-21,0.81,0.8204,0.77,0.77,24400,40.5,41.02,38.5,38.5,488,0.0,1.0
2014-01-22,0.8,0.81,0.7525,0.77,52100,40.0,40.5,37.625,38.5,1042,0.0,1.0
2014-01-23,0.82,0.8337,0.8,0.8001,39000,41.0,41.685,40.0,40.005,780,0.0,1.0
2014-01-24,0.8,0.8,0.77,0.8,36300,40.0,40.0,38.5,40.0,726,0.0,1.0
2014-01-27,0.75,0.8,0.75,0.76,17900,37.5,40.0,37.5,38.0,358,0.0,1.0
2014-01-28,0.8076,0.81,0.75,0.75,6300,40.38,40.5,37.5,37.5,126,0.0,1.0
2014-01-29,0.8,0.809,0.76,0.7936,16400,40.0,40.45,38.0,39.68,328,0.0,1.0
2014-01-30,0.79,0.8,0.79,0.8,7500,39.5,40.0,39.5,40.0,150,0.0,1.0
2014-01-31,0.8095,0.81,0.779,0.779,13400,40.475,40.5,38.95,38.95,268,0.0,1.0
2014-02-03,0.82,0.83,0.77,0.77,21800,41.0,41.5,38.5,38.5,436,0.0,1.0
2014-02-04,0.8195,0.82,0.8039,0.82,6200,40.975,41.0,40.195,41.0,124,0.0,1.0
2014-02-05,0.7705,0.8,0.77,0.8,6900,38.525,40.0,38.5,40.0,138,0.0,1.0
2014-02-06,0.8,0.82,0.7705,0.82,15700,40.0,41.0,38.525,41.0,314,0.0,1.0
2014-02-07,0.81,0.81,0.77,0.776,23900,40.5,40.5,38.5,38.8,478,0.0,1.0
2014-02-10,0.772,0.8,0.75,0.77,45100,38.6,40.0,37.5,38.5,902,0.0,1.0
2014-02-11,0.88,0.95,0.7927,0.808,445700,44.0,47.5,39.635,40.4,8914,0.0,1.0
2014-02-12,0.87,0.88,0.79,0.88,172400,43.5,44.0,39.5,44.0,3448,0.0,1.0
2014-02-13,0.86,0.8748,0.85,0.8501,30900,43.0,43.74,42.5,42.505,618,0.0,1.0
2014-02-14,0.96,1.03,0.8301,0.8301,332100,48.0,51.5,41.505,41.505,6642,0.0,1.0
2014-02-18,1.2,1.22,0.92,0.949,400700,60.0,61.0,46.0,47.45,8014,0.0,1.0
2014-02-19,1.1,1.26,1.07,1.25,455300,55.0,63.0,53.5,62.5,9106,0.0,1.0
2014-02-20,1.13,1.15,1.03,1.05,256900,56.5,57.5,51.5,52.5,5138,0.0,1.0
2014-02-21,1.1,1.15,1.06,1.15,72000,55.0,57.5,53.0,57.5,1440,0.0,1.0
2014-02-24,1.1783,1.18,1.1,1.13,124700,58.915,59.0,55.0,56.5,2494,0.0,1.0
2014-02-25,1.06,1.18,1.05,1.18,204300,53.0,59.0,52.5,59.0,4086,0.0,1.0
2014-02-26,1.06,1.06,1.06,1.06,5140400,53.0,53.0,53.0,53.0,102808,0.0,1.0
2014-02-27,1.83,2.2495,1.7602,2.1,1131000,91.5,112.475,88.01,105.0,22620,0.0,1.0
2014-02-28,1.65,1.85,1.6401,1.8,692800,82.5,92.5,82.005,90.0,13856,0.0,1.0
2014-03-03,1.8897,2.08,1.57,1.62,996500,94.485,104.0,78.5,81.0,19930,0.0,1.0
2014-03-04,1.96,2.14,1.81,1.87,533300,98.0,107.0,90.5,93.5,10666,0.0,1.0
2014-03-05,1.93,2.07,1.85,2.07,274300,96.5,103.5,92.5,103.5,5486,0.0,1.0
2014-03-06,1.81,1.97,1.8,1.92,170600,90.5,98.5,90.0,96.0,3412,0.0,1.0
2014-03-07,1.76,1.9,1.7,1.81,133700,88.0,95.0,85.0,90.5,2674,0.0,1.0
2014-03-10,1.61,1.79,1.51,1.79,412300,80.5,89.5,75.5,89.5,8246,0.0,1.0
2014-03-11,1.654,1.76,1.5839,1.64,251300,82.7,88.0,79.195,82.0,5026,0.0,1.0
2014-03-12,1.7,1.76,1.5725,1.63,103300,85.0,88.0,78.625,81.5,2066,0.0,1.0
2014-03-13,1.5962,1.78,1.56,1.63,94100,79.81,89.0,78.0,81.5,1882,0.0,1.0
2014-03-14,1.57,1.64,1.54,1.58,56700,78.5,82.0,77.0,79.0,1134,0.0,1.0
2014-03-17,1.7599,1.83,1.57,1.58,240500,87.995,91.5,78.5,79.0,4810,0.0,1.0
2014-03-18,1.749,1.85,1.6,1.72,231800,87.45,92.5,80.0,86.0,4636,0.0,1.0
2014-03-19,1.77,1.878,1.67,1.78,298400,88.5,93.9,83.5,89.0,5968,0.0,1.0
2014-03-20,1.66,1.8,1.66,1.8,121800,83.0,90.0,83.0,90.0,2436,0.0,1.0
2014-03-21,1.65,1.73,1.58,1.68,92300,82.5,86.5,79.0,84.0,1846,0.0,1.0
2014-03-24,1.63,1.7299,1.61,1.67,109300,81.5,86.495,80.5,83.5,2186,0.0,1.0
2014-03-25,1.75,1.88,1.61,1.63,360000,87.5,94.0,80.5,81.5,7200,0.0,1.0
2014-03-26,1.54,1.9,1.521,1.71,362400,77.0,95.0,76.05,85.5,7248,0.0,1.0
2014-03-27,1.64,1.67,1.56,1.56,246800,82.0,83.5,78.0,78.0,4936,0.0,1.0
2014-03-28,1.65,1.66,1.571,1.66,73600,82.5,83.0,78.55,83.0,1472,0.0,1.0
2014-03-31,1.74,1.75,1.61,1.66,37500,87.0,87.5,80.5,83.0,750,0.0,1.0
2014-04-01,1.78,1.85,1.76,1.8,179700,89.0,92.5,88.0,90.0,3594,0.0,1.0
2014-04-02,1.79,1.84,1.7,1.83,60800,89.5,92.0,85.0,91.5,1216,0.0,1.0
2014-04-03,1.68,1.7899,1.601,1.7899,77000,84.0,89.495,80.05,89.495,1540,0.0,1.0
2014-04-04,1.71,1.74,1.64,1.71,58200,85.5,87.0,82.0,85.5,1164,0.0,1.0
2014-04-07,1.65,1.7,1.57,1.69,60600,82.5,85.0,78.5,84.5,1212,0.0,1.0
2014-04-08,1.64,1.6901,1.59,1.62,90300,82.0,84.505,79.5,81.0,1806,0.0,1.0
2014-04-09,1.66,1.68,1.62,1.6632,45900,83.0,84.0,81.0,83.16,918,0.0,1.0
2014-04-10,1.66,1.74,1.636,1.74,19300,83.0,87.0,81.8,87.0,386,0.0,1.0
2014-04-11,1.65,1.69,1.65,1.6855,22900,82.5,84.5,82.5,84.275,458,0.0,1.0
2014-04-14,1.6,1.68,1.53,1.67,40400,80.0,84.0,76.5,83.5,808,0.0,1.0
2014-04-15,1.33,1.58,1.21,1.58,284100,66.5,79.0,60.5,79.0,5682,0.0,1.0
2014-04-16,1.26,1.38,1.15,1.38,71000,63.0,69.0,57.5,69.0,1420,0.0,1.0
2014-04-17,1.28,1.32,1.18,1.201,58800,64.0,66.0,59.0,60.05,1176,0.0,1.0
2014-04-21,1.27,1.34,1.2,1.3,54700,63.5,67.0,60.0,65.0,1094,0.0,1.0
2014-04-22,1.2,1.33,1.2,1.23,62700,60.0,66.5,60.0,61.5,1254,0.0,1.0
2014-04-23,1.07,1.2,1.07,1.2,136700,53.5,60.0,53.5,60.0,2734,0.0,1.0
2014-04-24,1.06,1.08,1.0,1.07,129000,53.0,54.0,50.0,53.5,2580,0.0,1.0
2014-04-25,1.07,1.07,1.02,1.05,26700,53.5,53.5,51.0,52.5,534,0.0,1.0
2014-04-28,1.021,1.07,1.01,1.07,26100,51.05,53.5,50.5,53.5,522,0.0,1.0
2014-04-29,0.95,1.02,0.91,1.02,105300,47.5,51.0,45.5,51.0,2106,0.0,1.0
2014-04-30,0.87,0.931,0.835,0.931,107200,43.5,46.55,41.75,46.55,2144,0.0,1.0
2014-05-01,0.85,0.8701,0.83,0.87,65300,42.5,43.505,41.5,43.5,1306,0.0,1.0
2014-05-02,0.85,0.9299,0.85,0.85,17400,42.5,46.495,42.5,42.5,348,0.0,1.0
2014-05-05,0.8783,0.9196,0.76,0.82,41000,43.915,45.98,38.0,41.0,820,0.0,1.0
2014-05-06,0.8311,0.8499,0.8311,0.848,6700,41.555,42.495,41.555,42.4,134,0.0,1.0
2014-05-07,0.7701,0.8499,0.7701,0.83,17800,38.505,42.495,38.505,41.5,356,0.0,1.0
2014-05-08,0.7701,0.8399,0.74,0.78,118700,38.505,41.995,37.0,39.0,2374,0.0,1.0
2014-05-09,0.78,0.8298,0.7611,0.7611,18200,39.0,41.49,38.055,38.055,364,0.0,1.0
2014-05-12,0.85,0.8599,0.78,0.78,23900,42.5,42.995,39.0,39.0,478,0.0,1.0
2014-05-13,0.8275,0.87,0.78,0.87,36800,41.375,43.5,39.0,43.5,736,0.0,1.0
2014-05-14,0.85,0.85,0.82,0.84,5800,42.5,42.5,41.0,42.0,116,0.0,1.0
2014-05-15,0.86,0.88,0.85,0.85,24800,43.0,44.0,42.5,42.5,496,0.0,1.0
2014-05-16,0.8,0.8501,0.8,0.84,12700,40.0,42.505,40.0,42.0,254,0.0,1.0
2014-05-19,0.77,0.8149,0.7602,0.801,21700,38.5,40.745,38.01,40.05,434,0.0,1.0
2014-05-20,0.76,0.7899,0.75,0.75,21300,38.0,39.495,37.5,37.5,426,0.0,1.0
2014-05-21,0.92,0.93,0.7899,0.79,126700,46.0,46.5,39.495,39.5,2534,0.0,1.0
2014-05-22,0.9546,1.07,0.92,0.92,72800,47.73,53.5,46.0,46.0,1456,0.0,1.0
2014-05-23,0.9,1.0,0.87,0.98,33500,45.0,50.0,43.5,49.0,670,0.0,1.0
2014-05-27,0.91,0.942,0.87,0.8701,38400,45.5,47.1,43.5,43.505,768,0.0,1.0
2014-05-28,0.95,1.03,0.91,0.9198,95200,47.5,51.5,45.5,45.99,1904,0.0,1.0
2014-05-29,0.95,1.06,0.9301,1.03,68700,47.5,53.0,46.505,51.5,1374,0.0,1.0
2014-05-30,0.9301,0.99,0.9301,0.95,15400,46.505,49.5,46.505,47.5,308,0.0,1.0
2014-06-02,0.89,1.02,0.871,1.0,57900,44.5,51.0,43.55,50.0,1158,0.0,1.0
2014-06-03,0.9,1.0,0.87,0.87,36300,45.0,50.0,43.5,43.5,726,0.0,1.0
2014-06-04,0.9,0.9099,0.8701,0.89,57100,45.0,45.495,43.505,44.5,1142,0.0,1.0
2014-06-05,0.88,0.9,0.87,0.88,18600,44.0,45.0,43.5,44.0,372,0.0,1.0
2014-06-06,0.876,0.91,0.8754,0.91,20600,43.8,45.5,43.77,45.5,412,0.0,1.0
2014-06-09,0.8225,0.88,0.75,0.86,77200,41.125,44.0,37.5,43.0,1544,0.0,1.0
2014-06-10,0.82,0.88,0.79,0.79,24300,41.0,44.0,39.5,39.5,486,0.0,1.0
2014-06-11,0.8015,0.84,0.8015,0.8397,7800,40.075,42.0,40.075,41.985,156,0.0,1.0
2014-06-12,0.833,0.8599,0.78,0.78,19100,41.65,42.995,39.0,39.0,382,0.0,1.0
2014-06-13,0.858,0.858,0.8,0.8001,20500,42.9,42.9,40.0,40.005,410,0.0,1.0
2014-06-16,0.863,0.88,0.83,0.83,17900,43.15,44.0,41.5,41.5,358,0.0,1.0
2014-06-17,0.82,0.88,0.79,0.83,29300,41.0,44.0,39.5,41.5,586,0.0,1.0
2014-06-18,0.82,0.8299,0.8,0.8,11900,41.0,41.495,40.0,40.0,238,0.0,1.0
2014-06-19,0.84,0.84,0.75,0.7901,40300,42.0,42.0,37.5,39.505,806,0.0,1.0
2014-06-20,0.81,0.8128,0.81,0.8128,3800,40.5,40.64,40.5,40.64,76,0.0,1.0
2014-06-23,0.88,0.88,0.79,0.79,36900,44.0,44.0,39.5,39.5,738,0.0,1.0
2014-06-24,0.86,0.89,0.8301,0.88,7300,43.0,44.5,41.505,44.0,146,0.0,1.0
2014-06-25,0.835,0.88,0.8201,0.87,4900,41.75,44.0,41.005,43.5,98,0.0,1.0
2014-06-26,0.8102,0.8386,0.81,0.81,9500,40.51,41.93,40.5,40.5,190,0.0,1.0
2014-06-27,0.8443,0.85,0.805,0.805,16200,42.215,42.5,40.25,40.25,324,0.0,1.0
2014-06-30,0.82,0.84,0.82,0.82,13100,41.0,42.0,41.0,41.0,262,0.0,1.0
2014-07-01,0.8355,0.94,0.825,0.86,76100,41.775,47.0,41.25,43.0,1522,0.0,1.0
2014-07-02,0.8,0.8708,0.8,0.87,51300,40.0,43.54,40.0,43.5,1026,0.0,1.0
2014-07-03,0.84,0.8699,0.82,0.85,7400,42.0,43.495,41.0,42.5,148,0.0,1.0
2014-07-07,0.84,0.88,0.811,0.88,5800,42.0,44.0,40.55,44.0,116,0.0,1.0
2014-07-08,0.8,0.84,0.784,0.84,12400,40.0,42.0,39.2,42.0,248,0.0,1.0
2014-07-09,0.8148,0.8175,0.7999,0.7999,16500,40.74,40.875,39.995,39.995,330,0.0,1.0
2014-07-10,0.79,0.8101,0.79,0.8101,6400,39.5,40.505,39.5,40.505,128,0.0,1.0
2014-07-11,0.7809,0.81,0.76,0.78,25500,39.045,40.5,38.0,39.0,510,0.0,1.0
2014-07-14,0.75,0.78,0.72,0.77,112800,37.5,39.0,36.0,38.5,2256,0.0,1.0
2014-07-15,0.77,0.8,0.75,0.79,10600,38.5,40.0,37.5,39.5,212,0.0,1.0
2014-07-16,0.77,0.77,0.77,0.77,500,38.5,38.5,38.5,38.5,10,0.0,1.0
2014-07-17,0.79,0.79,0.79,0.79,1,39.5,39.5,39.5,39.5,0.02,0.0,1.0
2014-07-18,0.7498,0.7856,0.61,0.75,36000,37.49,39.28,30.5,37.5,720,0.0,1.0
2014-07-21,0.6601,0.7,0.64,0.7,52900,33.005,35.0,32.0,35.0,1058,0.0,1.0
2014-07-22,0.7199,0.75,0.66,0.68,16300,35.995,37.5,33.0,34.0,326,0.0,1.0
2014-07-23,0.716,0.75,0.6794,0.6801,74400,35.8,37.5,33.97,34.005,1488,0.0,1.0
2014-07-24,0.7499,0.75,0.6716,0.6912,12900,37.495,37.5,33.58,34.56,258,0.0,1.0
2014-07-25,0.7201,0.74,0.7,0.74,4300,36.005,37.0,35.0,37.0,86,0.0,1.0
2014-07-28,0.7299,0.73,0.7001,0.7001,10700,36.495,36.5,35.005,35.005,214,0.0,1.0
2014-07-29,0.735,0.735,0.7299,0.7348,7800,36.75,36.75,36.495,36.74,156,0.0,1.0
2014-07-30,0.72,0.72,0.6501,0.71,50700,36.0,36.0,32.505,35.5,1014,0.0,1.0
2014-07-31,0.66,0.69,0.62,0.69,40200,33.0,34.5,31.0,34.5,804,0.0,1.0
2014-08-01,0.6699,0.67,0.6222,0.661,8600,33.495,33.5,31.11,33.05,172,0.0,1.0
2014-08-04,0.6659,0.69,0.65,0.69,31700,33.295,34.5,32.5,34.5,634,0.0,1.0
2014-08-05,0.66,0.66,0.6348,0.66,36100,33.0,33.0,31.74,33.0,722,0.0,1.0
2014-08-06,0.64,0.6599,0.621,0.63,6700,32.0,32.995,31.05,31.5,134,0.0,1.0
2014-08-07,0.68,0.68,0.665,0.67,22400,34.0,34.0,33.25,33.5,448,0.0,1.0
2014-08-08,0.6401,0.6401,0.6401,0.6401,2200,32.005,32.005,32.005,32.005,44,0.0,1.0
2014-08-11,0.6515,0.67,0.64,0.67,24800,32.575,33.5,32.0,33.5,496,0.0,1.0
2014-08-12,0.99,1.44,0.9699,0.99,2975900,49.5,72.0,48.495,49.5,59518,0.0,1.0
2014-08-13,0.85,1.07,0.8,1.02,736000,42.5,53.5,40.0,51.0,14720,0.0,1.0
2014-08-14,1.17,1.19,0.85,0.899,1001500,58.5,59.5,42.5,44.95,20030,0.0,1.0
2014-08-15,0.99,1.26,0.98,1.19,322800,49.5,63.0,49.0,59.5,6456,0.0,1.0
2014-08-18,1.06,1.15,1.02,1.12,153400,53.0,57.5,51.0,56.0,3068,0.0,1.0
2014-08-19,1.096,1.1,1.0,1.07,172700,54.8,55.0,50.0,53.5,3454,0.0,1.0
2014-08-20,1.1,1.25,1.03,1.09,389700,55.0,62.5,51.5,54.5,7794,0.0,1.0
2014-08-21,1.08,1.15,1.03,1.1,313600,54.0,57.5,51.5,55.0,6272,0.0,1.0
2014-08-22,1.09,1.13,1.05,1.08,130400,54.5,56.5,52.5,54.0,2608,0.0,1.0
2014-08-25,1.0,1.11,1.0,1.07,153600,50.0,55.5,50.0,53.5,3072,0.0,1.0
2014-08-26,1.0,1.0557,0.99,1.01,113700,50.0,52.785,49.5,50.5,2274,0.0,1.0
2014-08-27,0.92,1.0065,0.861,1.0,216700,46.0,50.325,43.05,50.0,4334,0.0,1.0
2014-08-28,0.882,0.93,0.86,0.89,130100,44.1,46.5,43.0,44.5,2602,0.0,1.0
2014-08-29,0.84,0.92,0.8316,0.88,129600,42.0,46.0,41.58,44.0,2592,0.0,1.0
2014-09-02,1.01,1.05,0.8332,0.84,270700,50.5,52.5,41.66,42.0,5414,0.0,1.0
2014-09-03,0.9501,1.06,0.93,1.05,173600,47.505,53.0,46.5,52.5,3472,0.0,1.0
2014-09-04,0.95,0.999,0.93,0.95,115000,47.5,49.95,46.5,47.5,2300,0.0,1.0
2014-09-05,0.9,1.0,0.8801,0.95,211200,45.0,50.0,44.005,47.5,4224,0.0,1.0
2014-09-08,0.8749,0.97,0.832,0.935,130300,43.745,48.5,41.6,46.75,2606,0.0,1.0
2014-09-09,0.9,0.92,0.88,0.89,72900,45.0,46.0,44.0,44.5,1458,0.0,1.0
2014-09-10,0.8801,0.93,0.88,0.93,56000,44.005,46.5,44.0,46.5,1120,0.0,1.0
2014-09-11,0.88,0.9136,0.88,0.88,89000,44.0,45.68,44.0,44.0,1780,0.0,1.0
2014-09-12,0.881,0.91,0.8801,0.9099,32600,44.05,45.5,44.005,45.495,652,0.0,1.0
2014-09-15,0.9028,0.9028,0.88,0.88,26500,45.14,45.14,44.0,44.0,530,0.0,1.0
2014-09-16,1.07,1.15,0.8803,0.91,653500,53.5,57.5,44.015,45.5,13070,0.0,1.0
2014-09-17,1.12,1.19,0.96,1.01,555700,56.0,59.5,48.0,50.5,11114,0.0,1.0
2014-09-18,1.02,1.12,0.98,1.12,237200,51.0,56.0,49.0,56.0,4744,0.0,1.0
2014-09-19,1.96,2.7,1.07,1.07,22370400,98.0,135.0,53.5,53.5,447408,0.0,1.0
2014-09-22,3.19,3.98,2.41,2.52,37533000,159.5,199.0,120.5,126.0,750660,0.0,1.0
2014-09-23,2.72,3.76,2.61,3.52,9822500,136.0,188.0,130.5,176.0,196450,0.0,1.0
2014-09-24,2.12,2.83,2.1,2.6,3521119,106.0,141.5,105.0,130.0,70422.38,0.0,1.0
2014-09-25,2.69,3.1899,2.18,2.2,10472974,134.5,159.495,109.0,110.0,209459.48,0.0,1.0
2014-09-26,3.48,3.62,2.54,2.65,23080779,174.0,181.0,127.0,132.5,461615.58,0.0,1.0
2014-09-29,3.2,4.06,2.98,3.12,13511701,160.0,203.0,149.0,156.0,270234.02,0.0,1.0
2014-09-30,3.35,4.05,3.13,3.9,12372163,167.5,202.5,156.5,195.0,247443.26,0.0,1.0
2014-10-01,3.17,3.4,3.0,3.26,3481161,158.5,170.0,150.0,163.0,69623.22,0.0,1.0
2014-10-02,3.14,3.25,2.75,3.07,3744684,157.0,162.5,137.5,153.5,74893.68,0.0,1.0
2014-10-03,2.88,3.2,2.85,3.15,2165991,144.0,160.0,142.5,157.5,43319.82,0.0,1.0
2014-10-06,2.62,2.92,2.431,2.76,2367368,131.0,146.0,121.55,138.0,47347.36,0.0,1.0
2014-10-07,2.39,2.5799,2.31,2.48,1803939,119.5,128.995,115.5,124.0,36078.78,0.0,1.0
2014-10-08,2.27,2.45,2.2,2.33,1447134,113.5,122.5,110.0,116.5,28942.68,0.0,1.0
2014-10-09,1.98,2.44,1.8,2.21,2088638,99.0,122.0,90.0,110.5,41772.76,0.0,1.0
2014-10-10,1.66,1.9,1.64,1.88,2135454,83.0,95.0,82.0,94.0,42709.08,0.0,1.0
2014-10-13,1.36,1.6501,1.3,1.59,1436686,68.0,82.505,65.0,79.5,28733.72,0.0,1.0
2014-10-14,2.14,2.25,1.53,1.55,8035972,107.0,112.5,76.5,77.5,160719.44,0.0,1.0
2014-10-15,1.92,2.08,1.8,1.8,2064131,96.0,104.0,90.0,90.0,41282.62,0.0,1.0
2014-10-16,1.8,1.89,1.65,1.77,1607501,90.0,94.5,82.5,88.5,32150.02,0.0,1.0
2014-10-17,1.815,2.03,1.8,1.83,2375571,90.75,101.5,90.0,91.5,47511.42,0.0,1.0
2014-10-20,1.83,2.03,1.71,1.75,2117992,91.5,101.5,85.5,87.5,42359.84,0.0,1.0
2014-10-21,2.05,2.38,1.8,1.8,5454571,102.5,119.0,90.0,90.0,109091.42,0.0,1.0
2014-10-22,2.11,2.33,2.0,2.1,2803742,105.5,116.5,100.0,105.0,56074.84,0.0,1.0
2014-10-23,2.08,2.27,2.015,2.16,1113637,104.0,113.5,100.75,108.0,22272.74,0.0,1.0
2014-10-24,2.01,2.06,1.92,2.02,639045,100.5,103.0,96.0,101.0,12780.9,0.0,1.0
2014-10-27,2.03,2.14,1.86,1.91,711315,101.5,107.0,93.0,95.5,14226.3,0.0,1.0
2014-10-28,2.04,2.1,1.95,2.05,549722,102.0,105.0,97.5,102.5,10994.44,0.0,1.0
2014-10-29,2.02,2.07,1.96,1.97,424016,101.0,103.5,98.0,98.5,8480.32,0.0,1.0
2014-10-30,2.11,2.15,1.96,1.96,1466862,105.5,107.5,98.0,98.0,29337.24,0.0,1.0
2014-10-31,2.1,2.3,2.08,2.08,1871256,105.0,115.0,104.0,104.0,37425.12,0.0,1.0
2014-11-03,2.08,2.22,2.05,2.08,949212,104.0,111.0,102.5,104.0,18984.24,0.0,1.0
2014-11-04,2.07,2.13,1.96,2.05,752960,103.5,106.5,98.0,102.5,15059.2,0.0,1.0
2014-11-05,2.09,2.24,2.07,2.17,1100143,104.5,112.0,103.5,108.5,22002.86,0.0,1.0
2014-11-06,2.1,2.15,2.02,2.09,613955,105.0,107.5,101.0,104.5,12279.1,0.0,1.0
2014-11-07,2.11,2.48,2.1,2.25,5254542,105.5,124.0,105.0,112.5,105090.84,0.0,1.0
2014-11-10,2.15,2.19,2.015,2.12,846359,107.5,109.5,100.75,106.0,16927.18,0.0,1.0
2014-11-11,2.21,2.26,2.1,2.16,921996,110.5,113.0,105.0,108.0,18439.92,0.0,1.0
2014-11-12,2.15,2.25,2.12,2.13,401781,107.5,112.5,106.0,106.5,8035.62,0.0,1.0
2014-11-13,2.06,2.18,2.05,2.18,820996,103.0,109.0,102.5,109.0,16419.92,0.0,1.0
2014-11-14,1.96,2.0955,1.91,2.05,802456,98.0,104.775,95.5,102.5,16049.12,0.0,1.0
2014-11-17,1.8116,1.96,1.8,1.96,620085,90.58,98.0,90.0,98.0,12401.7,0.0,1.0
2014-11-18,1.855,1.91,1.83,1.85,217804,92.75,95.5,91.5,92.5,4356.08,0.0,1.0
2014-11-19,1.82,1.89,1.795,1.89,174474,91.0,94.5,89.75,94.5,3489.48,0.0,1.0
2014-11-20,1.81,1.89,1.76,1.8,398604,90.5,94.5,88.0,90.0,7972.08,0.0,1.0
2014-11-21,1.82,2.03,1.82,1.92,875934,91.0,101.5,91.0,96.0,17518.68,0.0,1.0
2014-11-24,1.78,1.85,1.76,1.81,272542,89.0,92.5,88.0,90.5,5450.84,0.0,1.0
2014-11-25,1.78,1.85,1.76,1.83,254303,89.0,92.5,88.0,91.5,5086.06,0.0,1.0
2014-11-26,1.79,1.81,1.76,1.81,177963,89.5,90.5,88.0,90.5,3559.26,0.0,1.0
2014-11-28,1.73,1.81,1.71,1.75,104035,86.5,90.5,85.5,87.5,2080.7,0.0,1.0
2014-12-01,1.74,1.81,1.66,1.81,294177,87.0,90.5,83.0,90.5,5883.54,0.0,1.0
2014-12-02,1.57,1.78,1.56,1.77,264797,78.5,89.0,78.0,88.5,5295.94,0.0,1.0
2014-12-03,1.55,1.6499,1.49,1.57,317028,77.5,82.495,74.5,78.5,6340.56,0.0,1.0
2014-12-04,1.54,1.55,1.48,1.54,249604,77.0,77.5,74.0,77.0,4992.08,0.0,1.0
2014-12-05,1.44,1.51,1.4,1.51,368701,72.0,75.5,70.0,75.5,7374.02,0.0,1.0
2014-12-08,1.47,1.55,1.44,1.46,287358,73.5,77.5,72.0,73.0,5747.16,0.0,1.0
2014-12-09,1.37,1.47,1.3,1.45,245886,68.5,73.5,65.0,72.5,4917.72,0.0,1.0
2014-12-10,1.32,1.43,1.32,1.35,95091,66.0,71.5,66.0,67.5,1901.82,0.0,1.0
2014-12-11,1.28,1.3699,1.22,1.34,282931,64.0,68.495,61.0,67.0,5658.62,0.0,1.0
2014-12-12,1.12,1.2837,1.1016,1.23,470480,56.0,64.185,55.08,61.5,9409.6,0.0,1.0
2014-12-15,1.15,1.23,1.11,1.12,179605,57.5,61.5,55.5,56.0,3592.1,0.0,1.0
2014-12-16,1.05,1.18,1.05,1.15,139908,52.5,59.0,52.5,57.5,2798.16,0.0,1.0
2014-12-17,1.13,1.14,1.07,1.07,142887,56.5,57.0,53.5,53.5,2857.74,0.0,1.0
2014-12-18,1.09,1.19,1.04,1.19,242419,54.5,59.5,52.0,59.5,4848.38,0.0,1.0
2014-12-19,1.05,1.15,1.005,1.15,286143,52.5,57.5,50.25,57.5,5722.86,0.0,1.0
2014-12-22,1.47,1.73,1.1,1.16,5929503,73.5,86.5,55.0,58.0,118590.06,0.0,1.0
2014-12-23,1.39,1.62,1.3,1.51,1880203,69.5,81.0,65.0,75.5,37604.06,0.0,1.0
2014-12-24,1.28,1.39,1.25,1.37,292102,64.0,69.5,62.5,68.5,5842.04,0.0,1.0
2014-12-26,1.34,1.37,1.23,1.31,246145,67.0,68.5,61.5,65.5,4922.9,0.0,1.0
2014-12-29,1.23,1.3201,1.2099,1.3,242390,61.5,66.005,60.495,65.0,4847.8,0.0,1.0
2014-12-30,1.17,1.25,1.16,1.24,248496,58.5,62.5,58.0,62.0,4969.92,0.0,1.0
2014-12-31,1.15,1.22,1.15,1.16,205226,57.5,61.0,57.5,58.0,4104.52,0.0,1.0
2015-01-02,1.199,1.31,1.16,1.24,311998,59.95,65.5,58.0,62.0,6239.96,0.0,1.0
2015-01-05,1.26,1.28,1.19,1.2,192137,63.0,64.0,59.5,60.0,3842.74,0.0,1.0
2015-01-06,1.23,1.33,1.2001,1.3,328066,61.5,66.5,60.005,65.0,6561.32,0.0,1.0
2015-01-07,1.21,1.2899,1.2,1.27,151219,60.5,64.495,60.0,63.5,3024.38,0.0,1.0
2015-01-08,1.23,1.25,1.2,1.21,180378,61.5,62.5,60.0,60.5,3607.56,0.0,1.0
2015-01-09,1.42,1.45,1.23,1.24,1008459,71.0,72.5,61.5,62.0,20169.18,0.0,1.0
2015-01-12,1.35,1.39,1.31,1.37,187719,67.5,69.5,65.5,68.5,3754.38,0.0,1.0
2015-01-13,1.3699,1.38,1.25,1.37,206578,68.495,69.0,62.5,68.5,4131.56,0.0,1.0
2015-01-14,1.31,1.35,1.3,1.3,142702,65.5,67.5,65.0,65.0,2854.04,0.0,1.0
2015-01-15,1.35,1.38,1.3,1.33,225417,67.5,69.0,65.0,66.5,4508.34,0.0,1.0
2015-01-16,1.45,1.45,1.35,1.38,614104,72.5,72.5,67.5,69.0,12282.08,0.0,1.0
2015-01-20,1.87,2.01,1.5604,1.57,6540005,93.5,100.5,78.02,78.5,130800.1,0.0,1.0
2015-01-21,2.17,2.27,1.77,1.85,5698304,108.5,113.5,88.5,92.5,113966.08,0.0,1.0
2015-01-22,2.26,2.27,1.96,2.19,2795149,113.0,113.5,98.0,109.5,55902.98,0.0,1.0
2015-01-23,2.05,2.23,2.03,2.21,1184361,102.5,111.5,101.5,110.5,23687.22,0.0,1.0
2015-01-26,1.96,2.48,1.92,2.4,4272979,98.0,124.0,96.0,120.0,85459.58,0.0,1.0
2015-01-27,1.91,1.95,1.8,1.95,850603,95.5,97.5,90.0,97.5,17012.06,0.0,1.0
2015-01-28,1.77,2.017,1.75,1.95,386786,88.5,100.85,87.5,97.5,7735.72,0.0,1.0
2015-01-29,1.7,1.77,1.7,1.77,323250,85.0,88.5,85.0,88.5,6465,0.0,1.0
2015-01-30,1.76,1.88,1.7,1.7,521356,88.0,94.0,85.0,85.0,10427.12,0.0,1.0
2015-02-02,1.74,1.8038,1.7,1.74,229585,87.0,90.19,85.0,87.0,4591.7,0.0,1.0
2015-02-03,1.71,1.77,1.7,1.77,220147,85.5,88.5,85.0,88.5,4402.94,0.0,1.0
2015-02-04,1.74,1.8499,1.71,1.71,312225,87.0,92.495,85.5,85.5,6244.5,0.0,1.0
2015-02-05,1.7,1.84,1.7,1.73,252049,85.0,92.0,85.0,86.5,5040.98,0.0,1.0
2015-02-06,1.7,1.75,1.65,1.68,258675,85.0,87.5,82.5,84.0,5173.5,0.0,1.0
2015-02-09,1.62,1.737,1.6,1.7,212040,81.0,86.85,80.0,85.0,4240.8,0.0,1.0
2015-02-10,1.6701,1.688,1.6,1.65,161443,83.505,84.4,80.0,82.5,3228.86,0.0,1.0
2015-02-11,1.59,1.66,1.5701,1.66,123978,79.5,83.0,78.505,83.0,2479.56,0.0,1.0
2015-02-12,1.5601,1.63,1.5,1.5,374831,78.005,81.5,75.0,75.0,7496.62,0.0,1.0
2015-02-13,1.58,1.62,1.55,1.58,148991,79.0,81.0,77.5,79.0,2979.82,0.0,1.0
2015-02-17,1.66,1.72,1.53,1.54,237856,83.0,86.0,76.5,77.0,4757.12,0.0,1.0
2015-02-18,1.6492,1.75,1.62,1.69,102297,82.46,87.5,81.0,84.5,2045.94,0.0,1.0
2015-02-19,1.62,1.67,1.53,1.61,144079,81.0,83.5,76.5,80.5,2881.58,0.0,1.0
2015-02-20,1.59,1.6399,1.58,1.59,63816,79.5,81.995,79.0,79.5,1276.32,0.0,1.0
2015-02-23,1.52,1.6118,1.52,1.6,173915,76.0,80.59,76.0,80.0,3478.3,0.0,1.0
2015-02-24,1.5,1.57,1.5,1.52,122566,75.0,78.5,75.0,76.0,2451.32,0.0,1.0
2015-02-25,1.44,1.5001,1.41,1.5,163758,72.0,75.005,70.5,75.0,3275.16,0.0,1.0
2015-02-26,1.52,1.61,1.43,1.44,165227,76.0,80.5,71.5,72.0,3304.54,0.0,1.0
2015-02-27,1.57,1.58,1.5,1.554,71391,78.5,79.0,75.0,77.7,1427.82,0.0,1.0
2015-03-02,1.68,1.75,1.6,1.61,464595,84.0,87.5,80.0,80.5,9291.9,0.0,1.0
2015-03-03,1.63,1.78,1.58,1.7,351840,81.5,89.0,79.0,85.0,7036.8,0.0,1.0
2015-03-04,1.65,1.717,1.65,1.65,92997,82.5,85.85,82.5,82.5,1859.94,0.0,1.0
2015-03-05,1.61,1.69,1.57,1.68,178043,80.5,84.5,78.5,84.0,3560.86,0.0,1.0
2015-03-06,1.56,1.6288,1.55,1.6,92559,78.0,81.44,77.5,80.0,1851.18,0.0,1.0
2015-03-09,1.5216,1.6199,1.5,1.59,67122,76.08,80.995,75.0,79.5,1342.44,0.0,1.0
2015-03-10,1.47,1.53,1.4605,1.5,74021,73.5,76.5,73.025,75.0,1480.42,0.0,1.0
2015-03-11,1.5,1.5255,1.44,1.5,77184,75.0,76.275,72.0,75.0,1543.68,0.0,1.0
2015-03-12,1.54,1.55,1.49,1.5,31755,77.0,77.5,74.5,75.0,635.1,0.0,1.0
2015-03-13,1.53,1.7,1.45,1.45,164120,76.5,85.0,72.5,72.5,3282.4,0.0,1.0
2015-03-16,1.5,1.58,1.49,1.58,35821,75.0,79.0,74.5,79.0,716.42,0.0,1.0
2015-03-17,1.49,1.6,1.47,1.6,90608,74.5,80.0,73.5,80.0,1812.16,0.0,1.0
2015-03-18,1.46,1.5299,1.45,1.45,45131,73.0,76.495,72.5,72.5,902.62,0.0,1.0
2015-03-19,1.49,1.52,1.46,1.46,97843,74.5,76.0,73.0,73.0,1956.86,0.0,1.0
2015-03-20,1.59,1.61,1.5,1.5,89888,79.5,80.5,75.0,75.0,1797.76,0.0,1.0
2015-03-23,1.58,1.63,1.53,1.601,31799,79.0,81.5,76.5,80.05,635.98,0.0,1.0
2015-03-24,1.5132,1.57,1.51,1.57,22298,75.66,78.5,75.5,78.5,445.96,0.0,1.0
2015-03-25,1.5,1.6,1.48,1.51,82260,75.0,80.0,74.0,75.5,1645.2,0.0,1.0
2015-03-26,1.5,1.5416,1.48,1.48,27877,75.0,77.08,74.0,74.0,557.54,0.0,1.0
2015-03-27,1.51,1.5592,1.5,1.5,34504,75.5,77.96,75.0,75.0,690.08,0.0,1.0
2015-03-30,1.6601,1.93,1.61,1.8,3002853,83.005,96.5,80.5,90.0,60057.06,0.0,1.0
2015-03-31,1.6099,1.67,1.55,1.61,235605,80.495,83.5,77.5,80.5,4712.1,0.0,1.0
2015-04-01,1.53,1.6,1.52,1.6,134305,76.5,80.0,76.0,80.0,2686.1,0.0,1.0
2015-04-02,1.51,1.61,1.5,1.53,159592,75.5,80.5,75.0,76.5,3191.84,0.0,1.0
2015-04-06,1.49,1.53,1.47,1.53,121660,74.5,76.5,73.5,76.5,2433.2,0.0,1.0
2015-04-07,1.53,1.5399,1.5,1.51,98148,76.5,76.995,75.0,75.5,1962.96,0.0,1.0
2015-04-08,1.61,1.66,1.5,1.51,380758,80.5,83.0,75.0,75.5,7615.16,0.0,1.0
2015-04-09,1.66,1.78,1.6215,1.64,570922,83.0,89.0,81.075,82.0,11418.44,0.0,1.0
2015-04-10,1.62,1.75,1.61,1.75,283905,81.0,87.5,80.5,87.5,5678.1,0.0,1.0
2015-04-13,1.65,1.69,1.62,1.63,92480,82.5,84.5,81.0,81.5,1849.6,0.0,1.0
2015-04-14,1.73,1.8,1.6372,1.69,699966,86.5,90.0,81.86,84.5,13999.32,0.0,1.0
2015-04-15,1.73,1.83,1.7,1.7,401123,86.5,91.5,85.0,85.0,8022.46,0.0,1.0
2015-04-16,1.57,1.62,1.5,1.55,501400,78.5,81.0,75.0,77.5,10028,0.0,1.0
2015-04-17,1.55,1.6,1.52,1.52,110447,77.5,80.0,76.0,76.0,2208.94,0.0,1.0
2015-04-20,1.51,1.5599,1.49,1.54,261759,75.5,77.995,74.5,77.0,5235.18,0.0,1.0
2015-04-21,1.56,1.68,1.52,1.52,640213,78.0,84.0,76.0,76.0,12804.26,0.0,1.0
2015-04-22,1.56,1.68,1.56,1.56,257541,78.0,84.0,78.0,78.0,5150.82,0.0,1.0
2015-04-23,1.6,1.65,1.56,1.61,277940,80.0,82.5,78.0,80.5,5558.8,0.0,1.0
2015-04-24,1.64,1.64,1.61,1.62,161054,82.0,82.0,80.5,81.0,3221.08,0.0,1.0
2015-04-27,1.63,1.68,1.61,1.68,239141,81.5,84.0,80.5,84.0,4782.82,0.0,1.0
2015-04-28,1.65,1.68,1.56,1.66,118903,82.5,84.0,78.0,83.0,2378.06,0.0,1.0
2015-04-29,1.65,1.66,1.57,1.65,80080,82.5,83.0,78.5,82.5,1601.6,0.0,1.0
2015-04-30,1.6,1.65,1.52,1.65,102077,80.0,82.5,76.0,82.5,2041.54,0.0,1.0
2015-05-01,1.57,1.67,1.5601,1.59,50541,78.5,83.5,78.005,79.5,1010.82,0.0,1.0
2015-05-04,1.55,1.64,1.53,1.64,48400,77.5,82.0,76.5,82.0,968,0.0,1.0
2015-05-05,1.53,1.56,1.51,1.54,105449,76.5,78.0,75.5,77.0,2108.98,0.0,1.0
2015-05-06,1.49,1.58,1.46,1.53,160088,74.5,79.0,73.0,76.5,3201.76,0.0,1.0
2015-05-07,1.51,1.6,1.47,1.54,313411,75.5,80.0,73.5,77.0,6268.22,0.0,1.0
2015-05-08,1.5199,1.57,1.49,1.55,179009,75.995,78.5,74.5,77.5,3580.18,0.0,1.0
2015-05-11,1.54,1.55,1.51,1.52,40225,77.0,77.5,75.5,76.0,804.5,0.0,1.0
2015-05-12,1.55,1.58,1.54,1.55,85735,77.5,79.0,77.0,77.5,1714.7,0.0,1.0
2015-05-13,1.66,1.76,1.58,1.6,1595293,83.0,88.0,79.0,80.0,31905.86,0.0,1.0
2015-05-14,1.61,1.68,1.55,1.63,242947,80.5,84.0,77.5,81.5,4858.94,0.0,1.0
2015-05-15,1.5899,1.65,1.55,1.64,108143,79.495,82.5,77.5,82.0,2162.86,0.0,1.0
2015-05-18,1.6001,1.63,1.56,1.56,88042,80.005,81.5,78.0,78.0,1760.84,0.0,1.0
2015-05-19,1.58,1.62,1.56,1.56,135072,79.0,81.0,78.0,78.0,2701.44,0.0,1.0
2015-05-20,1.53,1.59,1.51,1.59,111571,76.5,79.5,75.5,79.5,2231.42,0.0,1.0
2015-05-21,1.61,1.64,1.5,1.55,349685,80.5,82.0,75.0,77.5,6993.7,0.0,1.0
2015-05-22,1.5627,1.6,1.54,1.59,135440,78.135,80.0,77.0,79.5,2708.8,0.0,1.0
2015-05-26,1.53,1.65,1.53,1.54,477618,76.5,82.5,76.5,77.0,9552.36,0.0,1.0
2015-05-27,1.53,1.5701,1.51,1.57,235481,76.5,78.505,75.5,78.5,4709.62,0.0,1.0
2015-05-28,1.51,1.57,1.51,1.51,75064,75.5,78.5,75.5,75.5,1501.28,0.0,1.0
2015-05-29,1.46,1.53,1.42,1.53,355367,73.0,76.5,71.0,76.5,7107.34,0.0,1.0
2015-06-01,1.45,1.4755,1.41,1.47,141867,72.5,73.775,70.5,73.5,2837.34,0.0,1.0
2015-06-02,1.458,1.46,1.43,1.45,58489,72.9,73.0,71.5,72.5,1169.78,0.0,1.0
2015-06-03,1.43,1.4596,1.42,1.43,80361,71.5,72.98,71.0,71.5,1607.22,0.0,1.0
2015-06-04,1.43,1.45,1.41,1.45,47739,71.5,72.5,70.5,72.5,954.78,0.0,1.0
2015-06-05,1.47,1.54,1.41,1.43,410755,73.5,77.0,70.5,71.5,8215.1,0.0,1.0
2015-06-08,1.46,1.5399,1.45,1.47,196085,73.0,76.995,72.5,73.5,3921.7,0.0,1.0
2015-06-09,1.47,1.5,1.45,1.45,83020,73.5,75.0,72.5,72.5,1660.4,0.0,1.0
2015-06-10,1.45,1.52,1.45,1.47,107806,72.5,76.0,72.5,73.5,2156.12,0.0,1.0
2015-06-11,1.53,1.6,1.49,1.49,558767,76.5,80.0,74.5,74.5,11175.34,0.0,1.0
2015-06-12,1.58,1.62,1.5,1.54,414361,79.0,81.0,75.0,77.0,8287.22,0.0,1.0
2015-06-15,1.52,1.56,1.51,1.56,116161,76.0,78.0,75.5,78.0,2323.22,0.0,1.0
2015-06-16,1.47,1.54,1.45,1.51,163575,73.5,77.0,72.5,75.5,3271.5,0.0,1.0
2015-06-17,1.46,1.52,1.41,1.48,256185,73.0,76.0,70.5,74.0,5123.7,0.0,1.0
2015-06-18,1.4776,1.48,1.44,1.47,82874,73.88,74.0,72.0,73.5,1657.48,0.0,1.0
2015-06-19,1.49,1.52,1.44,1.5,43297,74.5,76.0,72.0,75.0,865.94,0.0,1.0
2015-06-22,1.48,1.51,1.46,1.51,14208,74.0,75.5,73.0,75.5,284.16,0.0,1.0
2015-06-23,1.505,1.52,1.46,1.49,77393,75.25,76.0,73.0,74.5,1547.86,0.0,1.0
2015-06-24,1.44,1.52,1.43,1.52,83968,72.0,76.0,71.5,76.0,1679.36,0.0,1.0
2015-06-25,1.4,1.45,1.4,1.44,191335,70.0,72.5,70.0,72.0,3826.7,0.0,1.0
2015-06-26,1.31,1.4,1.23,1.39,242033,65.5,70.0,61.5,69.5,4840.66,0.0,1.0
2015-06-29,1.2301,1.3,1.23,1.26,165701,61.505,65.0,61.5,63.0,3314.02,0.0,1.0
2015-06-30,1.29,1.5,1.25,1.25,153773,64.5,75.0,62.5,62.5,3075.46,0.0,1.0
2015-07-01,1.3,1.4,1.3,1.33,43611,65.0,70.0,65.0,66.5,872.22,0.0,1.0
2015-07-02,1.31,1.32,1.28,1.29,30926,65.5,66.0,64.0,64.5,618.52,0.0,1.0
2015-07-06,1.23,1.3,1.16,1.3,292438,61.5,65.0,58.0,65.0,5848.76,0.0,1.0
2015-07-07,1.12,1.2254,1.1,1.2,447917,56.0,61.27,55.0,60.0,8958.34,0.0,1.0
2015-07-08,1.0,1.1,0.91,1.1,351940,50.0,55.0,45.5,55.0,7038.8,0.0,1.0
2015-07-09,1.11,1.154,1.03,1.03,177590,55.5,57.7,51.5,51.5,3551.8,0.0,1.0
2015-07-10,1.0601,1.15,1.06,1.15,124177,53.005,57.5,53.0,57.5,2483.54,0.0,1.0
2015-07-13,1.08,1.121,1.05,1.08,95225,54.0,56.05,52.5,54.0,1904.5,0.0,1.0
2015-07-14,1.05,1.08,1.04,1.06,49355,52.5,54.0,52.0,53.0,987.1,0.0,1.0
2015-07-15,1.04,1.06,1.0124,1.03,35709,52.0,53.0,50.62,51.5,714.18,0.0,1.0
2015-07-16,1.06,1.12,1.05,1.06,102232,53.0,56.0,52.5,53.0,2044.64,0.0,1.0
2015-07-17,1.08,1.0958,1.04,1.05,65090,54.0,54.79,52.0,52.5,1301.8,0.0,1.0
2015-07-20,1.05,1.0842,1.02,1.08,91315,52.5,54.21,51.0,54.0,1826.3,0.0,1.0
2015-07-21,1.04,1.09,1.0,1.05,34990,52.0,54.5,50.0,52.5,699.8,0.0,1.0
2015-07-22,1.05,1.08,1.02,1.08,52595,52.5,54.0,51.0,54.0,1051.9,0.0,1.0
2015-07-23,1.05,1.1,1.03,1.06,30598,52.5,55.0,51.5,53.0,611.96,0.0,1.0
2015-07-24,1.04,1.09,1.03,1.09,33518,52.0,54.5,51.5,54.5,670.36,0.0,1.0
2015-07-27,0.97,1.03,0.8121,1.0,92514,48.5,51.5,40.605,50.0,1850.28,0.0,1.0
2015-07-28,0.8665,0.99,0.83,0.94,189005,43.325,49.5,41.5,47.0,3780.1,0.0,1.0
2015-07-29,0.97,0.99,0.91,0.99,49403,48.5,49.5,45.5,49.5,988.06,0.0,1.0
2015-07-30,1.0,1.01,0.95,0.9816,98741,50.0,50.5,47.5,49.08,1974.82,0.0,1.0
2015-07-31,0.93,1.02,0.93,1.02,31989,46.5,51.0,46.5,51.0,639.78,0.0,1.0
2015-08-03,0.8938,0.93,0.7925,0.91,172738,44.69,46.5,39.625,45.5,3454.76,0.0,1.0
2015-08-04,0.94,0.95,0.87,0.91,20936,47.0,47.5,43.5,45.5,418.72,0.0,1.0
2015-08-05,0.92,0.94,0.9,0.94,22103,46.0,47.0,45.0,47.0,442.06,0.0,1.0
2015-08-06,0.9,0.92,0.89,0.9,41253,45.0,46.0,44.5,45.0,825.06,0.0,1.0
2015-08-07,0.9399,0.9399,0.87,0.92,72325,46.995,46.995,43.5,46.0,1446.5,0.0,1.0
2015-08-10,0.9099,0.91,0.88,0.8947,46192,45.495,45.5,44.0,44.735,923.84,0.0,1.0
2015-08-11,0.8769,0.91,0.86,0.91,55865,43.845,45.5,43.0,45.5,1117.3,0.0,1.0
2015-08-12,0.84,0.87,0.8,0.84,30075,42.0,43.5,40.0,42.0,601.5,0.0,1.0
2015-08-13,0.85,0.86,0.82,0.86,14776,42.5,43.0,41.0,43.0,295.52,0.0,1.0
2015-08-14,0.81,0.84,0.8026,0.84,33155,40.5,42.0,40.13,42.0,663.1,0.0,1.0
2015-08-17,0.82,0.84,0.78,0.81,117478,41.0,42.0,39.0,40.5,2349.56,0.0,1.0
2015-08-18,0.82,0.82,0.78,0.7801,40636,41.0,41.0,39.0,39.005,812.72,0.0,1.0
2015-08-19,0.88,0.9499,0.82,0.91,185506,44.0,47.495,41.0,45.5,3710.12,0.0,1.0
2015-08-20,0.84,0.94,0.8221,0.893,89249,42.0,47.0,41.105,44.65,1784.98,0.0,1.0
2015-08-21,0.8899,0.9,0.83,0.853,42493,44.495,45.0,41.5,42.65,849.86,0.0,1.0
2015-08-24,0.77,0.88,0.65,0.88,101985,38.5,44.0,32.5,44.0,2039.7,0.0,1.0
2015-08-25,0.81,0.83,0.79,0.8,36673,40.5,41.5,39.5,40.0,733.46,0.0,1.0
2015-08-26,0.78,0.816,0.76,0.78,22979,39.0,40.8,38.0,39.0,459.58,0.0,1.0
2015-08-27,0.8699,1.03,0.7821,1.03,143401,43.495,51.5,39.105,51.5,2868.02,0.0,1.0
2015-08-28,0.8979,0.926,0.81,0.926,45640,44.895,46.3,40.5,46.3,912.8,0.0,1.0
2015-08-31,0.8601,0.91,0.82,0.82,67781,43.005,45.5,41.0,41.0,1355.62,0.0,1.0
2015-09-01,0.81,0.91,0.8001,0.87,44725,40.5,45.5,40.005,43.5,894.5,0.0,1.0
2015-09-02,0.86,0.9,0.8237,0.83,10890,43.0,45.0,41.185,41.5,217.8,0.0,1.0
2015-09-03,0.83,0.9,0.8,0.88,21715,41.5,45.0,40.0,44.0,434.3,0.0,1.0
2015-09-04,0.83,0.88,0.8,0.8,24210,41.5,44.0,40.0,40.0,484.2,0.0,1.0
2015-09-08,0.8576,0.9,0.8,0.88,10554,42.88,45.0,40.0,44.0,211.08,0.0,1.0
2015-09-09,0.85,0.8799,0.8041,0.8799,18225,42.5,43.995,40.205,43.995,364.5,0.0,1.0
2015-09-10,0.85,0.8697,0.8101,0.85,29790,42.5,43.485,40.505,42.5,595.8,0.0,1.0
2015-09-11,0.8202,0.86,0.81,0.83,24116,41.01,43.0,40.5,41.5,482.32,0.0,1.0
2015-09-14,0.84,0.87,0.8202,0.8202,9357,42.0,43.5,41.01,41.01,187.14,0.0,1.0
2015-09-15,0.85,0.87,0.8202,0.8662,30660,42.5,43.5,41.01,43.31,613.2,0.0,1.0
2015-09-16,0.8442,0.87,0.8411,0.87,17864,42.21,43.5,42.055,43.5,357.28,0.0,1.0
2015-09-17,0.87,0.88,0.85,0.85,19829,43.5,44.0,42.5,42.5,396.58,0.0,1.0
2015-09-18,0.8514,0.88,0.8514,0.8798,3842,42.57,44.0,42.57,43.99,76.84,0.0,1.0
2015-09-21,0.8511,0.89,0.8202,0.8405,28019,42.555,44.5,41.01,42.025,560.38,0.0,1.0
2015-09-22,0.87,0.8989,0.86,0.8604,12140,43.5,44.945,43.0,43.02,242.8,0.0,1.0
2015-09-23,0.88,0.91,0.8635,0.899,27391,44.0,45.5,43.175,44.95,547.82,0.0,1.0
2015-09-24,0.86,0.94,0.82,0.9,41071,43.0,47.0,41.0,45.0,821.42,0.0,1.0
2015-09-25,0.83,0.95,0.82,0.936,45787,41.5,47.5,41.0,46.8,915.74,0.0,1.0
2015-09-28,0.86,0.92,0.78,0.87,59765,43.0,46.0,39.0,43.5,1195.3,0.0,1.0
2015-09-29,0.8298,0.87,0.78,0.87,37542,41.49,43.5,39.0,43.5,750.84,0.0,1.0
2015-09-30,0.8312,0.888,0.807,0.87,17557,41.56,44.4,40.35,43.5,351.14,0.0,1.0
2015-10-01,0.88,0.91,0.84,0.87,12272,44.0,45.5,42.0,43.5,245.44,0.0,1.0
2015-10-02,0.8835,0.9,0.837,0.89,16439,44.175,45.0,41.85,44.5,328.78,0.0,1.0
2015-10-05,0.88,0.9,0.8189,0.8189,15356,44.0,45.0,40.945,40.945,307.12,0.0,1.0
2015-10-06,0.89,0.92,0.8635,0.8635,36858,44.5,46.0,43.175,43.175,737.16,0.0,1.0
2015-10-07,0.91,0.92,0.87,0.9,24205,45.5,46.0,43.5,45.0,484.1,0.0,1.0
2015-10-08,0.89,0.94,0.89,0.92,50337,44.5,47.0,44.5,46.0,1006.74,0.0,1.0
2015-10-09,0.9,0.93,0.89,0.93,35063,45.0,46.5,44.5,46.5,701.26,0.0,1.0
2015-10-12,0.94,0.95,0.907,0.9093,49250,47.0,47.5,45.35,45.465,985,0.0,1.0
2015-10-13,0.89,0.97,0.89,0.97,70473,44.5,48.5,44.5,48.5,1409.46,0.0,1.0
2015-10-14,0.91,0.93,0.897,0.9299,25270,45.5,46.5,44.85,46.495,505.4,0.0,1.0
2015-10-15,0.93,0.93,0.9,0.93,33307,46.5,46.5,45.0,46.5,666.14,0.0,1.0
2015-10-16,0.85,0.96,0.85,0.949,68449,42.5,48.0,42.5,47.45,1368.98,0.0,1.0
2015-10-19,0.9126,0.9298,0.85,0.8535,18615,45.63,46.49,42.5,42.675,372.3,0.0,1.0
2015-10-20,0.89,0.94,0.8899,0.93,32290,44.5,47.0,44.495,46.5,645.8,0.0,1.0
2015-10-21,0.894,0.94,0.882,0.9,15847,44.7,47.0,44.1,45.0,316.94,0.0,1.0
2015-10-22,0.9,0.93,0.88,0.91,31425,45.0,46.5,44.0,45.5,628.5,0.0,1.0
2015-10-23,0.95,0.95,0.916,0.94,32505,47.5,47.5,45.8,47.0,650.1,0.0,1.0
2015-10-26,0.9157,0.9549,0.9,0.95,16943,45.785,47.745,45.0,47.5,338.86,0.0,1.0
2015-10-27,0.93,0.9549,0.882,0.9549,22038,46.5,47.745,44.1,47.745,440.76,0.0,1.0
2015-10-28,0.98,1.0301,0.89,0.89,179738,49.0,51.505,44.5,44.5,3594.76,0.0,1.0
2015-10-29,0.9202,0.9788,0.9202,0.9788,22808,46.01,48.94,46.01,48.94,456.16,0.0,1.0
2015-10-30,0.9503,1.0399,0.95,0.97,97771,47.515,51.995,47.5,48.5,1955.42,0.0,1.0
2015-11-02,0.9488,0.98,0.93,0.95,39282,47.44,49.0,46.5,47.5,785.64,0.0,1.0
2015-11-03,0.9501,1.02,0.9425,0.96,65918,47.505,51.0,47.125,48.0,1318.36,0.0,1.0
2015-11-04,0.98,0.99,0.9502,0.98,49858,49.0,49.5,47.51,49.0,997.16,0.0,1.0
2015-11-05,0.9355,0.9601,0.92,0.96,43837,46.775,48.005,46.0,48.0,876.74,0.0,1.0
2015-11-06,0.9899,1.0199,0.93,0.94,39645,49.495,50.995,46.5,47.0,792.9,0.0,1.0
2015-11-09,0.99,1.05,0.96,0.99,43206,49.5,52.5,48.0,49.5,864.12,0.0,1.0
2015-11-10,1.0,1.01,0.9701,0.984,19034,50.0,50.5,48.505,49.2,380.68,0.0,1.0
2015-11-11,0.9401,0.98,0.9301,0.9301,33964,47.005,49.0,46.505,46.505,679.28,0.0,1.0
2015-11-12,0.9485,0.9899,0.93,0.9899,5825,47.425,49.495,46.5,49.495,116.5,0.0,1.0
2015-11-13,0.9,0.9799,0.8921,0.93,14711,45.0,48.995,44.605,46.5,294.22,0.0,1.0
2015-11-16,0.84,0.9598,0.84,0.9598,51626,42.0,47.99,42.0,47.99,1032.52,0.0,1.0
2015-11-17,0.8,0.9,0.8,0.85,139490,40.0,45.0,40.0,42.5,2789.8,0.0,1.0
2015-11-18,0.8101,0.8799,0.782,0.79,57679,40.505,43.995,39.1,39.5,1153.58,0.0,1.0
2015-11-19,0.8645,0.8674,0.82,0.82,8462,43.225,43.37,41.0,41.0,169.24,0.0,1.0
2015-11-20,0.8102,0.873,0.81,0.873,14160,40.51,43.65,40.5,43.65,283.2,0.0,1.0
2015-11-23,0.82,0.8648,0.7681,0.81,22901,41.0,43.24,38.405,40.5,458.02,0.0,1.0
2015-11-24,0.84,0.85,0.79,0.85,30318,42.0,42.5,39.5,42.5,606.36,0.0,1.0
2015-11-25,0.8,0.86,0.8,0.84,37639,40.0,43.0,40.0,42.0,752.78,0.0,1.0
2015-11-27,0.8762,0.88,0.82,0.86,64065,43.81,44.0,41.0,43.0,1281.3,0.0,1.0
2015-11-30,0.823,0.87,0.81,0.81,28415,41.15,43.5,40.5,40.5,568.3,0.0,1.0
2015-12-01,0.9409,1.02,0.81,0.86,432770,47.045,51.0,40.5,43.0,8655.4,0.0,1.0
2015-12-02,0.98,1.147,0.9,0.99,1092463,49.0,57.35,45.0,49.5,21849.26,0.0,1.0
2015-12-03,0.96,1.04,0.8845,0.96,216606,48.0,52.0,44.225,48.0,4332.12,0.0,1.0
2015-12-04,0.9041,0.99,0.9,0.95,62908,45.205,49.5,45.0,47.5,1258.16,0.0,1.0
2015-12-07,0.85,0.94,0.83,0.88,124973,42.5,47.0,41.5,44.0,2499.46,0.0,1.0
2015-12-08,0.87,0.9,0.84,0.8995,34845,43.5,45.0,42.0,44.975,696.9,0.0,1.0
2015-12-09,0.8601,0.93,0.84,0.84,21753,43.005,46.5,42.0,42.0,435.06,0.0,1.0
2015-12-10,0.85,0.9032,0.85,0.9031,11967,42.5,45.16,42.5,45.155,239.34,0.0,1.0
2015-12-11,0.85,0.89,0.84,0.84,8503,42.5,44.5,42.0,42.0,170.06,0.0,1.0
2015-12-14,0.8699,0.87,0.825,0.8699,22411,43.495,43.5,41.25,43.495,448.22,0.0,1.0
2015-12-15,0.8699,0.89,0.8305,0.8305,22532,43.495,44.5,41.525,41.525,450.64,0.0,1.0
2015-12-16,0.87,0.9,0.86,0.88,10721,43.5,45.0,43.0,44.0,214.42,0.0,1.0
2015-12-17,0.8472,0.8999,0.84,0.87,12383,42.36,44.995,42.0,43.5,247.66,0.0,1.0
2015-12-18,0.82,0.85,0.82,0.84,53090,41.0,42.5,41.0,42.0,1061.8,0.0,1.0
2015-12-21,0.83,0.85,0.8189,0.82,37551,41.5,42.5,40.945,41.0,751.02,0.0,1.0
2015-12-22,0.84,0.85,0.82,0.82,58513,42.0,42.5,41.0,41.0,1170.26,0.0,1.0
2015-12-23,0.8813,0.93,0.8393,0.84,156477,44.065,46.5,41.965,42.0,3129.54,0.0,1.0
2015-12-24,0.898,0.9,0.8744,0.88,19352,44.9,45.0,43.72,44.0,387.04,0.0,1.0
2015-12-28,0.8651,0.91,0.85,0.86,48214,43.255,45.5,42.5,43.0,964.28,0.0,1.0
2015-12-29,0.85,0.9,0.85,0.9,45221,42.5,45.0,42.5,45.0,904.42,0.0,1.0
2015-12-30,0.8601,0.9,0.86,0.9,48345,43.005,45.0,43.0,45.0,966.9,0.0,1.0
2015-12-31,0.83,0.91,0.81,0.9095,42654,41.5,45.5,40.5,45.475,853.08,0.0,1.0
2016-01-04,0.8301,0.87,0.83,0.87,53850,41.505,43.5,41.5,43.5,1077,0.0,1.0
2016-01-05,0.8178,0.8501,0.8132,0.8349,30180,40.89,42.505,40.66,41.745,603.6,0.0,1.0
2016-01-06,0.82,0.84,0.814,0.83,49415,41.0,42.0,40.7,41.5,988.3,0.0,1.0
2016-01-07,0.817,0.86,0.816,0.8163,10014,40.85,43.0,40.8,40.815,200.28,0.0,1.0
2016-01-08,0.8157,0.85,0.8,0.8179,60757,40.785,42.5,40.0,40.895,1215.14,0.0,1.0
2016-01-11,0.821,0.85,0.8169,0.83,15546,41.05,42.5,40.845,41.5,310.92,0.0,1.0
2016-01-12,0.7342,0.8495,0.722,0.8,169004,36.71,42.475,36.1,40.0,3380.08,0.0,1.0
2016-01-13,0.71,0.838,0.7,0.722,55695,35.5,41.9,35.0,36.1,1113.9,0.0,1.0
2016-01-14,0.7252,0.73,0.71,0.73,49955,36.26,36.5,35.5,36.5,999.1,0.0,1.0
2016-01-15,0.72,0.74,0.7001,0.74,21338,36.0,37.0,35.005,37.0,426.76,0.0,1.0
2016-01-19,0.75,0.788,0.73,0.75,83209,37.5,39.4,36.5,37.5,1664.18,0.0,1.0
2016-01-20,0.77,0.8,0.75,0.7699,43469,38.5,40.0,37.5,38.495,869.38,0.0,1.0
2016-01-21,0.78,0.8,0.77,0.7885,20295,39.0,40.0,38.5,39.425,405.9,0.0,1.0
2016-01-22,0.7911,0.798,0.7301,0.798,51145,39.555,39.9,36.505,39.9,1022.9,0.0,1.0
2016-01-25,0.8199,0.82,0.78,0.78,16679,40.995,41.0,39.0,39.0,333.58,0.0,1.0
2016-01-26,0.822,0.835,0.78,0.82,56752,41.1,41.75,39.0,41.0,1135.04,0.0,1.0
2016-01-27,0.8219,0.84,0.82,0.83,46370,41.095,42.0,41.0,41.5,927.4,0.0,1.0
2016-01-28,0.78,0.83,0.7601,0.83,11425,39.0,41.5,38.005,41.5,228.5,0.0,1.0
2016-01-29,0.8,0.823,0.76,0.76,4437,40.0,41.15,38.0,38.0,88.74,0.0,1.0
2016-02-01,0.788,0.8188,0.7648,0.8188,10285,39.4,40.94,38.24,40.94,205.7,0.0,1.0
2016-02-02,0.77,0.81,0.7489,0.7489,8398,38.5,40.5,37.445,37.445,167.96,0.0,1.0
2016-02-03,0.74,0.788,0.7,0.7829,22111,37.0,39.4,35.0,39.145,442.22,0.0,1.0
2016-02-04,0.724,0.76,0.7,0.7565,13131,36.2,38.0,35.0,37.825,262.62,0.0,1.0
2016-02-05,0.72,0.788,0.7,0.71,25000,36.0,39.4,35.0,35.5,500,0.0,1.0
2016-02-08,0.6818,0.7015,0.66,0.7015,20312,34.09,35.075,33.0,35.075,406.24,0.0,1.0
2016-02-09,0.77,0.78,0.73,0.7799,16678,38.5,39.0,36.5,38.995,333.56,0.0,1.0
2016-02-10,0.7148,0.7592,0.682,0.69,7300,35.74,37.96,34.1,34.5,146,0.0,1.0
2016-02-11,0.7267,0.7312,0.6801,0.7312,6504,36.335,36.56,34.005,36.56,130.08,0.0,1.0
2016-02-12,0.7,0.7,0.65,0.674,29173,35.0,35.0,32.5,33.7,583.46,0.0,1.0
2016-02-16,0.6998,0.7,0.67,0.7,19205,34.99,35.0,33.5,35.0,384.1,0.0,1.0
2016-02-17,0.71,0.74,0.6801,0.7134,9576,35.5,37.0,34.005,35.67,191.52,0.0,1.0
2016-02-18,0.6801,0.7,0.68,0.6801,6120,34.005,35.0,34.0,34.005,122.4,0.0,1.0
2016-02-19,0.6901,0.7,0.685,0.685,10900,34.505,35.0,34.25,34.25,218,0.0,1.0
2016-02-22,0.6899,0.7,0.6899,0.7,3875,34.495,35.0,34.495,35.0,77.5,0.0,1.0
2016-02-23,0.7,0.7599,0.7,0.7,27100,35.0,37.995,35.0,35.0,542,0.0,1.0
2016-02-24,0.6999,0.72,0.679,0.679,8576,34.995,36.0,33.95,33.95,171.52,0.0,1.0
2016-02-25,0.7,0.72,0.68,0.6999,23462,35.0,36.0,34.0,34.995,469.24,0.0,1.0
2016-02-26,0.71,0.73,0.679,0.679,24770,35.5,36.5,33.95,33.95,495.4,0.0,1.0
2016-02-29,0.6801,0.71,0.6753,0.69,24959,34.005,35.5,33.765,34.5,499.18,0.0,1.0
2016-03-01,0.7,0.72,0.66,0.66,32482,35.0,36.0,33.0,33.0,649.64,0.0,1.0
2016-03-02,0.72,0.72,0.66,0.71,61314,36.0,36.0,33.0,35.5,1226.28,0.0,1.0
2016-03-03,0.71,0.72,0.66,0.6701,25451,35.5,36.0,33.0,33.505,509.02,0.0,1.0
2016-03-04,0.69,0.71,0.61,0.71,86510,34.5,35.5,30.5,35.5,1730.2,0.0,1.0
2016-03-07,0.69,0.7,0.6601,0.7,20201,34.5,35.0,33.005,35.0,404.02,0.0,1.0
2016-03-08,0.6854,0.69,0.6599,0.69,23668,34.27,34.5,32.995,34.5,473.36,0.0,1.0
2016-03-09,0.68,0.7,0.66,0.7,11451,34.0,35.0,33.0,35.0,229.02,0.0,1.0
2016-03-10,0.65,0.69,0.62,0.69,12057,32.5,34.5,31.0,34.5,241.14,0.0,1.0
2016-03-11,0.642,0.6799,0.6201,0.63,15334,32.1,33.995,31.005,31.5,306.68,0.0,1.0
2016-03-14,0.635,0.67,0.635,0.67,34212,31.75,33.5,31.75,33.5,684.24,0.0,1.0
2016-03-15,0.6598,0.66,0.6175,0.62,14290,32.99,33.0,30.875,31.0,285.8,0.0,1.0
2016-03-16,0.65,0.67,0.61,0.64,25975,32.5,33.5,30.5,32.0,519.5,0.0,1.0
2016-03-17,0.68,0.68,0.64,0.64,24099,34.0,34.0,32.0,32.0,481.98,0.0,1.0
2016-03-18,0.674,0.69,0.65,0.68,20076,33.7,34.5,32.5,34.0,401.52,0.0,1.0
2016-03-21,0.7,0.7,0.66,0.66,26132,35.0,35.0,33.0,33.0,522.64,0.0,1.0
2016-03-22,0.71,0.71,0.673,0.7,20804,35.5,35.5,33.65,35.0,416.08,0.0,1.0
2016-03-23,0.6999,0.71,0.682,0.71,1905,34.995,35.5,34.1,35.5,38.1,0.0,1.0
2016-03-24,0.6699,0.71,0.6652,0.71,19804,33.495,35.5,33.26,35.5,396.08,0.0,1.0
2016-03-28,0.69,0.7,0.65,0.65,13382,34.5,35.0,32.5,32.5,267.64,0.0,1.0
2016-03-29,0.69,0.69,0.67,0.68,16301,34.5,34.5,33.5,34.0,326.02,0.0,1.0
2016-03-30,0.7,0.71,0.6729,0.71,11308,35.0,35.5,33.645,35.5,226.16,0.0,1.0
2016-03-31,0.7,0.7,0.69,0.7,15401,35.0,35.0,34.5,35.0,308.02,0.0,1.0
2016-04-01,0.6889,0.7,0.67,0.6701,2400,34.445,35.0,33.5,33.505,48,0.0,1.0
2016-04-04,0.7,0.71,0.67,0.71,5679,35.0,35.5,33.5,35.5,113.58,0.0,1.0
2016-04-05,0.6899,0.7,0.65,0.7,11635,34.495,35.0,32.5,35.0,232.7,0.0,1.0
2016-04-06,0.676,0.6966,0.661,0.662,40642,33.8,34.83,33.05,33.1,812.84,0.0,1.0
2016-04-07,0.67,0.7,0.6585,0.7,30154,33.5,35.0,32.925,35.0,603.08,0.0,1.0
2016-04-08,0.651,0.6899,0.65,0.6899,18772,32.55,34.495,32.5,34.495,375.44,0.0,1.0
2016-04-11,0.66,0.66,0.65,0.655,28041,33.0,33.0,32.5,32.75,560.82,0.0,1.0
2016-04-12,0.67,0.67,0.65,0.6501,32805,33.5,33.5,32.5,32.505,656.1,0.0,1.0
2016-04-13,0.66,0.67,0.64,0.65,35536,33.0,33.5,32.0,32.5,710.72,0.0,1.0
2016-04-14,0.65,0.67,0.6222,0.6222,7018,32.5,33.5,31.11,31.11,140.36,0.0,1.0
2016-04-15,0.66,0.67,0.651,0.66,18614,33.0,33.5,32.55,33.0,372.28,0.0,1.0
2016-04-18,0.67,0.68,0.65,0.65,27396,33.5,34.0,32.5,32.5,547.92,0.0,1.0
2016-04-19,0.68,0.68,0.67,0.67,1365,34.0,34.0,33.5,33.5,27.3,0.0,1.0
2016-04-20,0.6511,0.68,0.6511,0.6799,3106,32.555,34.0,32.555,33.995,62.12,0.0,1.0
2016-04-21,0.69,0.7,0.65,0.65,11379,34.5,35.0,32.5,32.5,227.58,0.0,1.0
2016-04-22,0.7,0.7,0.651,0.69,96363,35.0,35.0,32.55,34.5,1927.26,0.0,1.0
2016-04-25,0.6873,0.7,0.65,0.7,10438,34.365,35.0,32.5,35.0,208.76,0.0,1.0
2016-04-26,0.7,0.7,0.68,0.68,2604,35.0,35.0,34.0,34.0,52.08,0.0,1.0
2016-04-27,0.66,0.69,0.65,0.68,29512,33.0,34.5,32.5,34.0,590.24,0.0,1.0
2016-04-28,0.65,0.68,0.6321,0.6321,11693,32.5,34.0,31.605,31.605,233.86,0.0,1.0
2016-04-29,0.67,0.7,0.65,0.7,1478,33.5,35.0,32.5,35.0,29.56,0.0,1.0
2016-05-02,0.688,0.7,0.65,0.6501,18484,34.4,35.0,32.5,32.505,369.68,0.0,1.0
2016-05-03,0.678,0.7,0.651,0.7,27822,33.9,35.0,32.55,35.0,556.44,0.0,1.0
2016-05-04,0.7,0.7,0.65,0.65,20176,35.0,35.0,32.5,32.5,403.52,0.0,1.0
2016-05-05,0.67,0.7,0.661,0.68,23639,33.5,35.0,33.05,34.0,472.78,0.0,1.0
2016-05-06,0.67,0.7,0.66,0.7,1468,33.5,35.0,33.0,35.0,29.36,0.0,1.0
2016-05-09,0.6457,0.6711,0.6101,0.6696,53689,32.285,33.555,30.505,33.48,1073.78,0.0,1.0
2016-05-10,0.6218,0.6437,0.62,0.62,5046,31.09,32.185,31.0,31.0,100.92,0.0,1.0
2016-05-11,0.6218,0.65,0.62,0.623,6805,31.09,32.5,31.0,31.15,136.1,0.0,1.0
2016-05-12,0.6392,0.65,0.6201,0.6201,28214,31.96,32.5,31.005,31.005,564.28,0.0,1.0
2016-05-13,0.62,0.64,0.61,0.6202,19000,31.0,32.0,30.5,31.01,380,0.0,1.0
2016-05-16,0.62,0.64,0.61,0.61,3274,31.0,32.0,30.5,30.5,65.48,0.0,1.0
2016-05-17,0.6265,0.64,0.6201,0.639,7786,31.325,32.0,31.005,31.95,155.72,0.0,1.0
2016-05-18,0.61,0.63,0.61,0.6202,21972,30.5,31.5,30.5,31.01,439.44,0.0,1.0
2016-05-19,0.63,0.63,0.61,0.62,21176,31.5,31.5,30.5,31.0,423.52,0.0,1.0
2016-05-20,0.615,0.62,0.615,0.6158,10218,30.75,31.0,30.75,30.79,204.36,0.0,1.0
2016-05-23,0.61,0.63,0.61,0.63,4126,30.5,31.5,30.5,31.5,82.52,0.0,1.0
2016-05-24,0.615,0.63,0.615,0.63,7760,30.75,31.5,30.75,31.5,155.2,0.0,1.0
2016-05-25,0.6149,0.615,0.6101,0.6101,1511,30.745,30.75,30.505,30.505,30.22,0.0,1.0
2016-05-26,0.5,0.6103,0.4922,0.6103,156479,25.0,30.515,24.61,30.515,3129.58,0.0,1.0
2016-05-27,0.511,0.5697,0.5001,0.5001,59664,25.55,28.485,25.005,25.005,1193.28,0.0,1.0
2016-05-31,0.51,0.538,0.5001,0.511,34647,25.5,26.9,25.005,25.55,692.94,0.0,1.0
2016-06-01,0.49,0.51,0.48,0.51,53416,24.5,25.5,24.0,25.5,1068.32,0.0,1.0
2016-06-02,0.4933,0.5,0.458,0.5,6292,24.665,25.0,22.9,25.0,125.84,0.0,1.0
2016-06-03,0.47,0.498,0.46,0.46,16475,23.5,24.9,23.0,23.0,329.5,0.0,1.0
2016-06-06,0.49,0.5,0.46,0.5,36403,24.5,25.0,23.0,25.0,728.06,0.0,1.0
2016-06-07,0.54,0.5498,0.49,0.49,21733,27.0,27.49,24.5,24.5,434.66,0.0,1.0
2016-06-08,0.6,0.61,0.55,0.55,70908,30.0,30.5,27.5,27.5,1418.16,0.0,1.0
2016-06-09,0.61,0.618,0.57,0.618,3778,30.5,30.9,28.5,30.9,75.56,0.0,1.0
2016-06-10,0.59,0.6,0.581,0.6,787,29.5,30.0,29.05,30.0,15.74,0.0,1.0
2016-06-13,0.5996,0.6,0.57,0.572,8585,29.98,30.0,28.5,28.6,171.7,0.0,1.0
2016-06-14,0.534,0.5996,0.4619,0.5996,40683,26.7,29.98,23.095,29.98,813.66,0.0,1.0
2016-06-15,0.52,0.55,0.5003,0.5397,9523,26.0,27.5,25.015,26.985,190.46,0.0,1.0
2016-06-16,0.55,0.5759,0.54,0.54,15194,27.5,28.795,27.0,27.0,303.88,0.0,1.0
2016-06-17,0.5699,0.57,0.522,0.55,13500,28.495,28.5,26.1,27.5,270,0.0,1.0
2016-06-20,0.5331,0.57,0.502,0.57,6657,26.655,28.5,25.1,28.5,133.14,0.0,1.0
2016-06-21,0.568,0.5879,0.535,0.535,12488,28.4,29.395,26.75,26.75,249.76,0.0,1.0
2016-06-22,0.56,0.57,0.5458,0.553,11029,28.0,28.5,27.29,27.65,220.58,0.0,1.0
2016-06-23,0.58,0.588,0.5118,0.5118,9918,29.0,29.4,25.59,25.59,198.36,0.0,1.0
2016-06-24,0.5156,0.6,0.48,0.48,46152,25.78,30.0,24.0,24.0,923.04,0.0,1.0
2016-06-27,0.5633,0.57,0.53,0.5476,4372,28.165,28.5,26.5,27.38,87.44,0.0,1.0
2016-06-28,0.5829,0.64,0.53,0.53,92706,29.145,32.0,26.5,26.5,1854.12,0.0,1.0
2016-06-29,0.6,0.6,0.58,0.59,7919,30.0,30.0,29.0,29.5,158.38,0.0,1.0
2016-06-30,0.55,0.55,0.51,0.55,33879,27.5,27.5,25.5,27.5,677.58,0.0,1.0
2016-07-01,0.546,0.55,0.52,0.55,41320,27.3,27.5,26.0,27.5,826.4,0.0,1.0
2016-07-05,0.5485,0.55,0.52,0.53,59641,27.425,27.5,26.0,26.5,1192.82,0.0,1.0
2016-07-06,0.55,0.55,0.52,0.55,34897,27.5,27.5,26.0,27.5,697.94,0.0,1.0
2016-07-07,0.549,0.55,0.51,0.55,86713,27.45,27.5,25.5,27.5,1734.26,0.0,1.0
2016-07-08,0.5625,0.57,0.51,0.534,137868,28.125,28.5,25.5,26.7,2757.36,0.0,1.0
2016-07-11,0.643,0.69,0.54,0.54,389286,32.15,34.5,27.0,27.0,7785.72,0.0,1.0
2016-07-12,0.63,0.669,0.61,0.669,40638,31.5,33.45,30.5,33.45,812.76,0.0,1.0
2016-07-13,0.6138,0.633,0.6,0.6119,32228,30.69,31.65,30.0,30.595,644.56,0.0,1.0
2016-07-14,0.592,0.632,0.58,0.632,20448,29.6,31.6,29.0,31.6,408.96,0.0,1.0
2016-07-15,0.5901,0.6,0.5801,0.6,8866,29.505,30.0,29.005,30.0,177.32,0.0,1.0
2016-07-18,0.66,0.6799,0.58,0.58,171095,33.0,33.995,29.0,29.0,3421.9,0.0,1.0
2016-07-19,0.641,0.67,0.615,0.67,19083,32.05,33.5,30.75,33.5,381.66,0.0,1.0
2016-07-20,0.68,0.68,0.6,0.66,142733,34.0,34.0,30.0,33.0,2854.66,0.0,1.0
2016-07-21,0.7884,0.85,0.625,0.68,350118,39.42,42.5,31.25,34.0,7002.36,0.0,1.0
2016-07-22,0.8247,0.9,0.71,0.74,472902,41.235,45.0,35.5,37.0,9458.04,0.0,1.0
2016-07-25,0.81,0.9,0.78,0.85,126373,40.5,45.0,39.0,42.5,2527.46,0.0,1.0
2016-07-26,0.8297,0.879,0.79,0.83,69632,41.485,43.95,39.5,41.5,1392.64,0.0,1.0
2016-07-27,0.79,0.85,0.7602,0.85,154789,39.5,42.5,38.01,42.5,3095.78,0.0,1.0
2016-07-28,0.76,0.84,0.76,0.82,198512,38.0,42.0,38.0,41.0,3970.24,0.0,1.0
2016-07-29,0.81,0.835,0.7601,0.8,103404,40.5,41.75,38.005,40.0,2068.08,0.0,1.0
2016-08-01,0.81,0.835,0.8,0.8347,43787,40.5,41.75,40.0,41.735,875.74,0.0,1.0
2016-08-02,0.728,0.81,0.66,0.81,76199,36.4,40.5,33.0,40.5,1523.98,0.0,1.0
2016-08-03,0.748,0.787,0.68,0.787,68324,37.4,39.35,34.0,39.35,1366.48,0.0,1.0
2016-08-04,0.7799,0.88,0.6905,0.74,76394,38.995,44.0,34.525,37.0,1527.88,0.0,1.0
2016-08-05,0.73,0.79,0.7226,0.7226,73159,36.5,39.5,36.13,36.13,1463.18,0.0,1.0
2016-08-08,0.7302,0.79,0.73,0.73,100183,36.51,39.5,36.5,36.5,2003.66,0.0,1.0
2016-08-09,0.73,0.75,0.7001,0.71,45068,36.5,37.5,35.005,35.5,901.36,0.0,1.0
2016-08-10,0.75,0.75,0.6999,0.7012,19964,37.5,37.5,34.995,35.06,399.28,0.0,1.0
2016-08-11,0.7714,0.786,0.7161,0.7499,30149,38.57,39.3,35.805,37.495,602.98,0.0,1.0
2016-08-12,0.7882,0.85,0.74,0.74,55764,39.41,42.5,37.0,37.0,1115.28,0.0,1.0
2016-08-15,0.7777,0.85,0.76,0.8488,24406,38.885,42.5,38.0,42.44,488.12,0.0,1.0
2016-08-16,0.808,0.8179,0.7403,0.7403,39443,40.4,40.895,37.015,37.015,788.86,0.0,1.0
2016-08-17,0.8,0.81,0.78,0.81,8280,40.0,40.5,39.0,40.5,165.6,0.0,1.0
2016-08-18,0.8139,0.8499,0.7807,0.7807,89507,40.695,42.495,39.035,39.035,1790.14,0.0,1.0
2016-08-19,1.87,2.3999,1.8,2.2001,239597,37.4,47.998,36.0,44.002,11979.85,0.0,0.4
2016-08-22,1.6799,1.8599,1.67,1.85,97516,33.598,37.198,33.4,37.0,4875.8,0.0,1.0
2016-08-23,1.64,1.73,1.6001,1.67,24034,32.8,34.6,32.002,33.4,1201.7,0.0,1.0
2016-08-24,1.66,1.795,1.62,1.62,27958,33.2,35.9,32.4,32.4,1397.9,0.0,1.0
2016-08-25,1.67,1.74,1.66,1.74,7746,33.4,34.8,33.2,34.8,387.3,0.0,1.0
2016-08-26,1.7499,1.81,1.67,1.6996,25510,34.998,36.2,33.4,33.992,1275.5,0.0,1.0
2016-08-29,1.76,1.79,1.7,1.74,4684,35.2,35.8,34.0,34.8,234.2,0.0,1.0
2016-08-30,1.73,1.75,1.73,1.75,7626,34.6,35.0,34.6,35.0,381.3,0.0,1.0
2016-08-31,1.7,1.7899,1.68,1.723,5597,34.0,35.798,33.6,34.46,279.85,0.0,1.0
2016-09-01,1.7913,1.8,1.71,1.78,10207,35.826,36.0,34.2,35.6,510.35,0.0,1.0
2016-09-02,1.69,1.7736,1.66,1.75,43818,33.8,35.472,33.2,35.0,2190.9,0.0,1.0
2016-09-06,1.66,1.69,1.66,1.69,13329,33.2,33.8,33.2,33.8,666.45,0.0,1.0
2016-09-07,1.55,1.6407,1.55,1.621,25996,31.0,32.814,31.0,32.42,1299.8,0.0,1.0
2016-09-08,1.47,1.64,1.44,1.54,30214,29.4,32.8,28.8,30.8,1510.7,0.0,1.0
2016-09-09,1.52,1.52,1.48,1.48,7154,30.4,30.4,29.6,29.6,357.7,0.0,1.0
2016-09-12,1.4984,1.55,1.46,1.51,21912,29.968,31.0,29.2,30.2,1095.6,0.0,1.0
2016-09-13,1.5199,1.53,1.47,1.47,5726,30.398,30.6,29.4,29.4,286.3,0.0,1.0
2016-09-14,1.53,1.6,1.5022,1.52,6433,30.6,32.0,30.044,30.4,321.65,0.0,1.0
2016-09-15,1.58,1.58,1.52,1.53,16180,31.6,31.6,30.4,30.6,809,0.0,1.0
2016-09-16,1.656,1.656,1.57,1.5701,58390,33.12,33.12,31.4,31.402,2919.5,0.0,1.0
2016-09-19,1.57,1.7,1.57,1.63,13618,31.4,34.0,31.4,32.6,680.9,0.0,1.0
2016-09-20,1.58,1.655,1.49,1.64,53877,31.6,33.1,29.8,32.8,2693.85,0.0,1.0
2016-09-21,1.47,1.566,1.47,1.55,34365,29.4,31.32,29.4,31.0,1718.25,0.0,1.0
2016-09-22,1.5,1.5843,1.41,1.54,34861,30.0,31.686,28.2,30.8,1743.05,0.0,1.0
2016-09-23,1.4791,1.5499,1.45,1.48,26853,29.582,30.998,29.0,29.6,1342.65,0.0,1.0
2016-09-26,1.47,1.48,1.45,1.45,6314,29.4,29.6,29.0,29.0,315.7,0.0,1.0
2016-09-27,1.46,1.48,1.45,1.4601,11783,29.2,29.6,29.0,29.202,589.15,0.0,1.0
2016-09-28,1.4,1.51,1.4,1.45,39162,28.0,30.2,28.0,29.0,1958.1,0.0,1.0
2016-09-29,1.4,1.474,1.4,1.4,24819,28.0,29.48,28.0,28.0,1240.95,0.0,1.0
2016-09-30,1.8,1.8,1.41,1.51,228097,36.0,36.0,28.2,30.2,11404.85,0.0,1.0
2016-10-03,1.68,1.91,1.62,1.91,257059,33.6,38.2,32.4,38.2,12852.95,0.0,1.0
2016-10-04,1.56,1.7,1.56,1.66,199935,31.2,34.0,31.2,33.2,9996.75,0.0,1.0
2016-10-05,1.64,1.74,1.5,1.7399,169970,32.8,34.8,30.0,34.798,8498.5,0.0,1.0
2016-10-06,1.7072,1.76,1.62,1.66,24221,34.144,35.2,32.4,33.2,1211.05,0.0,1.0
2016-10-07,1.66,1.9589,1.5499,1.72,107574,33.2,39.178,30.998,34.4,5378.7,0.0,1.0
2016-10-10,1.6184,1.71,1.53,1.68,28158,32.368,34.2,30.6,33.6,1407.9,0.0,1.0
2016-10-11,1.51,1.6,1.43,1.59,80788,30.2,32.0,28.6,31.8,4039.4,0.0,1.0
2016-10-12,1.5499,1.55,1.51,1.52,18962,30.998,31.0,30.2,30.4,948.1,0.0,1.0
2016-10-13,1.52,1.54,1.4915,1.53,13983,30.4,30.8,29.83,30.6,699.15,0.0,1.0
2016-10-14,1.54,1.57,1.5011,1.5011,18124,30.8,31.4,30.022,30.022,906.2,0.0,1.0
2016-10-17,1.56,1.58,1.541,1.5634,3503,31.2,31.6,30.82,31.268,175.15,0.0,1.0
2016-10-18,1.52,1.62,1.5,1.56,53372,30.4,32.4,30.0,31.2,2668.6,0.0,1.0
2016-10-19,1.58,1.66,1.53,1.53,6794,31.6,33.2,30.6,30.6,339.7,0.0,1.0
2016-10-20,1.58,1.63,1.5225,1.5225,1833,31.6,32.6,30.45,30.45,91.65,0.0,1.0
2016-10-21,1.54,1.58,1.53,1.55,3257,30.8,31.6,30.6,31.0,162.85,0.0,1.0
2016-10-24,1.56,1.6,1.53,1.54,12881,31.2,32.0,30.6,30.8,644.05,0.0,1.0
2016-10-25,1.55,1.62,1.55,1.5907,948,31.0,32.4,31.0,31.814,47.4,0.0,1.0
2016-10-26,1.5108,1.57,1.5108,1.57,4917,30.216,31.4,30.216,31.4,245.85,0.0,1.0
2016-10-27,1.4,1.58,1.4,1.58,35624,28.0,31.6,28.0,31.6,1781.2,0.0,1.0
2016-10-28,1.43,1.45,1.41,1.41,20505,28.6,29.0,28.2,28.2,1025.25,0.0,1.0
2016-10-31,1.47,1.47,1.39,1.4,18271,29.4,29.4,27.8,28.0,913.55,0.0,1.0
2016-11-01,1.43,1.47,1.4,1.47,11035,28.6,29.4,28.0,29.4,551.75,0.0,1.0
2016-11-02,1.43,1.45,1.4,1.4,4619,28.6,29.0,28.0,28.0,230.95,0.0,1.0
2016-11-03,1.3,1.4099,1.3,1.39,35073,26.0,28.198,26.0,27.8,1753.65,0.0,1.0
2016-11-04,1.29,1.3577,1.29,1.3,14389,25.8,27.154,25.8,26.0,719.45,0.0,1.0
2016-11-07,1.2801,1.3,1.2801,1.3,3490,25.602,26.0,25.602,26.0,174.5,0.0,1.0
2016-11-08,1.35,1.37,1.29,1.36,16078,27.0,27.4,25.8,27.2,803.9,0.0,1.0
2016-11-09,1.33,1.35,1.233,1.35,3259,26.6,27.0,24.66,27.0,162.95,0.0,1.0
2016-11-10,1.22,1.36,1.1,1.36,68460,24.4,27.2,22.0,27.2,3423,0.0,1.0
2016-11-11,1.2266,1.32,1.1283,1.1283,6962,24.532,26.4,22.566,22.566,348.1,0.0,1.0
2016-11-14,1.2,1.2782,1.15,1.161,37401,24.0,25.564,23.0,23.22,1870.05,0.0,1.0
2016-11-15,1.26,1.29,1.21,1.2799,12552,25.2,25.8,24.2,25.598,627.6,0.0,1.0
2016-11-16,1.2629,1.39,1.2,1.2,40686,25.258,27.8,24.0,24.0,2034.3,0.0,1.0
2016-11-17,1.3747,1.389,1.2522,1.36,23251,27.494,27.78,25.044,27.2,1162.55,0.0,1.0
2016-11-18,1.39,1.39,1.29,1.35,26948,27.8,27.8,25.8,27.0,1347.4,0.0,1.0
2016-11-21,1.29,1.4,1.2625,1.4,9114,25.8,28.0,25.25,28.0,455.7,0.0,1.0
2016-11-22,1.29,1.32,1.23,1.29,28610,25.8,26.4,24.6,25.8,1430.5,0.0,1.0
2016-11-23,1.2999,1.3,1.27,1.28,10502,25.998,26.0,25.4,25.6,525.1,0.0,1.0
2016-11-25,1.28,1.3,1.28,1.3,2875,25.6,26.0,25.6,26.0,143.75,0.0,1.0
2016-11-28,1.26,1.26,1.22,1.2401,2019,25.2,25.2,24.4,24.802,100.95,0.0,1.0
2016-11-29,1.27,1.3,1.24,1.24,6022,25.4,26.0,24.8,24.8,301.1,0.0,1.0
2016-11-30,1.23,1.245,1.2,1.245,11604,24.6,24.9,24.0,24.9,580.2,0.0,1.0
2016-12-01,1.22,1.22,1.2,1.21,13468,24.4,24.4,24.0,24.2,673.4,0.0,1.0
2016-12-02,1.17,1.1978,1.17,1.18,20851,23.4,23.956,23.4,23.6,1042.55,0.0,1.0
2016-12-05,1.1298,1.16,1.12,1.159,34226,22.596,23.2,22.4,23.18,1711.3,0.0,1.0
2016-12-06,1.0862,1.19,1.02,1.15,53941,21.724,23.8,20.4,23.0,2697.05,0.0,1.0
2016-12-07,1.04,1.1,1.04,1.06,38397,20.8,22.0,20.8,21.2,1919.85,0.0,1.0
2016-12-08,1.0899,1.09,1.04,1.05,14784,21.798,21.8,20.8,21.0,739.2,0.0,1.0
2016-12-09,1.14,1.2,1.08,1.08,9023,22.8,24.0,21.6,21.6,451.15,0.0,1.0
2016-12-12,1.1199,1.1778,1.11,1.14,11333,22.398,23.556,22.2,22.8,566.65,0.0,1.0
2016-12-13,1.12,1.13,1.041,1.1111,26039,22.4,22.6,20.82,22.222,1301.95,0.0,1.0
2016-12-14,1.06,1.13,1.04,1.12,20123,21.2,22.6,20.8,22.4,1006.15,0.0,1.0
2016-12-15,1.04,1.07,1.02,1.07,13705,20.8,21.4,20.4,21.4,685.25,0.0,1.0
2016-12-16,1.06,1.07,1.02,1.03,15911,21.2,21.4,20.4,20.6,795.55,0.0,1.0
2016-12-19,1.0632,1.083,1.04,1.05,5077,21.264,21.66,20.8,21.0,253.85,0.0,1.0
2016-12-20,1.06,1.09,1.034,1.05,12458,21.2,21.8,20.68,21.0,622.9,0.0,1.0
2016-12-21,1.0401,1.08,1.02,1.07,16152,20.802,21.6,20.4,21.4,807.6,0.0,1.0
2016-12-22,1.07,1.08,1.0,1.07,21656,21.4,21.6,20.0,21.4,1082.8,0.0,1.0
2016-12-23,1.06,1.0799,0.99,1.07,29228,21.2,21.598,19.8,21.4,1461.4,0.0,1.0
2016-12-27,1.0196,1.08,1.01,1.03,36080,20.392,21.6,20.2,20.6,1804,0.0,1.0
2016-12-28,0.9701,1.01,0.97,0.99,59717,19.402,20.2,19.4,19.8,2985.85,0.0,1.0
2016-12-29,1.04,1.07,0.97,0.98,76564,20.8,21.4,19.4,19.6,3828.2,0.0,1.0
2016-12-30,1.0,1.05,0.97,1.05,46660,20.0,21.0,19.4,21.0,2333,0.0,1.0
2017-01-03,1.0199,1.02,0.9822,1.02,10921,20.398,20.4,19.644,20.4,546.05,0.0,1.0
2017-01-04,1.08,1.1,1.02,1.1,9720,21.6,22.0,20.4,22.0,486,0.0,1.0
2017-01-05,1.09,1.12,1.0506,1.0506,36881,21.8,22.4,21.012,21.012,1844.05,0.0,1.0
2017-01-06,1.08,1.09,1.0438,1.09,7110,21.6,21.8,20.876,21.8,355.5,0.0,1.0
2017-01-09,1.04,1.08,1.035,1.08,14437,20.8,21.6,20.7,21.6,721.85,0.0,1.0
2017-01-10,1.04,1.04,1.0,1.04,24304,20.8,20.8,20.0,20.8,1215.2,0.0,1.0
2017-01-11,1.07,1.13,1.04,1.04,39436,21.4,22.6,20.8,20.8,1971.8,0.0,1.0
2017-01-12,1.0605,1.085,1.02,1.08,11139,21.21,21.7,20.4,21.6,556.95,0.0,1.0
2017-01-13,1.03,1.1,1.02,1.05,58859,20.6,22.0,20.4,21.0,2942.95,0.0,1.0
2017-01-17,1.048,1.07,1.02,1.02,5028,20.96,21.4,20.4,20.4,251.4,0.0,1.0
2017-01-18,1.03,1.06,1.03,1.06,3783,20.6,21.2,20.6,21.2,189.15,0.0,1.0
2017-01-19,1.05,1.0669,1.0301,1.04,5170,21.0,21.338,20.602,20.8,258.5,0.0,1.0
2017-01-20,1.04,1.0665,1.01,1.06,9577,20.8,21.33,20.2,21.2,478.85,0.0,1.0
2017-01-23,1.0634,1.07,1.04,1.04,7516,21.268,21.4,20.8,20.8,375.8,0.0,1.0
2017-01-24,1.07,1.07,1.03,1.06,21365,21.4,21.4,20.6,21.2,1068.25,0.0,1.0
2017-01-25,1.08,1.09,1.05,1.0602,9908,21.6,21.8,21.0,21.204,495.4,0.0,1.0
2017-01-26,1.3065,1.44,1.07,1.09,291922,26.13,28.8,21.4,21.8,14596.1,0.0,1.0
2017-01-27,1.2717,1.3096,1.2,1.3,35014,25.434,26.192,24.0,26.0,1750.7,0.0,1.0
2017-01-30,1.24,1.28,1.2,1.27,14955,24.8,25.6,24.0,25.4,747.75,0.0,1.0
2017-01-31,1.2301,1.3,1.2233,1.23,32684,24.602,26.0,24.466,24.6,1634.2,0.0,1.0
2017-02-01,1.2971,1.31,1.22,1.25,19379,25.942,26.2,24.4,25.0,968.95,0.0,1.0
2017-02-02,1.24,1.3565,1.2,1.31,24862,24.8,27.13,24.0,26.2,1243.1,0.0,1.0
2017-02-03,1.2399,1.2599,1.2,1.21,12191,24.798,25.198,24.0,24.2,609.55,0.0,1.0
2017-02-06,1.21,1.2477,1.21,1.21,3861,24.2,24.954,24.2,24.2,193.05,0.0,1.0
2017-02-07,1.1835,1.2101,1.17,1.2101,5782,23.67,24.202,23.4,24.202,289.1,0.0,1.0
2017-02-08,1.13,1.1842,1.13,1.1842,11487,22.6,23.684,22.6,23.684,574.35,0.0,1.0
2017-02-09,1.1192,1.17,1.09,1.14,6975,22.384,23.4,21.8,22.8,348.75,0.0,1.0
2017-02-10,1.16,1.21,1.09,1.1065,59168,23.2,24.2,21.8,22.13,2958.4,0.0,1.0
2017-02-13,1.26,1.38,1.18,1.21,38284,25.2,27.6,23.6,24.2,1914.2,0.0,1.0
2017-02-14,1.33,1.3577,1.17,1.27,111641,26.6,27.154,23.4,25.4,5582.05,0.0,1.0
2017-02-15,1.29,1.36,1.26,1.3,77646,25.8,27.2,25.2,26.0,3882.3,0.0,1.0
2017-02-16,1.27,1.33,1.26,1.26,10152,25.4,26.6,25.2,25.2,507.6,0.0,1.0
2017-02-17,1.29,1.3277,1.2618,1.3,2689,25.8,26.554,25.236,26.0,134.45,0.0,1.0
2017-02-21,1.29,1.29,1.26,1.2674,12780,25.8,25.8,25.2,25.348,639,0.0,1.0
2017-02-22,1.23,1.2588,1.18,1.2588,11932,24.6,25.176,23.6,25.176,596.6,0.0,1.0
2017-02-23,1.23,1.23,1.1712,1.1712,16263,24.6,24.6,23.424,23.424,813.15,0.0,1.0
2017-02-24,1.31,1.35,1.17,1.22,85548,26.2,27.0,23.4,24.4,4277.4,0.0,1.0
2017-02-27,1.2801,1.32,1.2401,1.29,14008,25.602,26.4,24.802,25.8,700.4,0.0,1.0
2017-02-28,1.27,1.32,1.17,1.25,63451,25.4,26.4,23.4,25.0,3172.55,0.0,1.0
2017-03-01,1.29,1.37,1.1999,1.27,62057,25.8,27.4,23.998,25.4,3102.85,0.0,1.0
2017-03-02,1.1801,1.305,1.18,1.26,35430,23.602,26.1,23.6,25.2,1771.5,0.0,1.0
2017-03-03,1.19,1.2376,1.19,1.2,8797,23.8,24.752,23.8,24.0,439.85,0.0,1.0
2017-03-06,1.1999,1.23,1.18,1.2,6892,23.998,24.6,23.6,24.0,344.6,0.0,1.0
2017-03-07,1.25,1.25,1.16,1.18,53644,25.0,25.0,23.2,23.6,2682.2,0.0,1.0
2017-03-08,1.2,1.27,1.19,1.24,16135,24.0,25.4,23.8,24.8,806.75,0.0,1.0
2017-03-09,1.23,1.24,1.2,1.2,2770,24.6,24.8,24.0,24.0,138.5,0.0,1.0
2017-03-10,1.17,1.21,1.16,1.21,12487,23.4,24.2,23.2,24.2,624.35,0.0,1.0
2017-03-13,1.1,1.24,1.08,1.17,56815,22.0,24.8,21.6,23.4,2840.75,0.0,1.0
2017-03-14,1.17,1.24,1.13,1.16,48641,23.4,24.8,22.6,23.2,2432.05,0.0,1.0
2017-03-15,1.1264,1.17,1.12,1.17,5832,22.528,23.4,22.4,23.4,291.6,0.0,1.0
2017-03-16,1.1001,1.19,1.1001,1.12,2115,22.002,23.8,22.002,22.4,105.75,0.0,1.0
2017-03-17,1.14,1.15,1.1162,1.13,3253,22.8,23.0,22.324,22.6,162.65,0.0,1.0
2017-03-20,1.15,1.15,1.1044,1.146,3436,23.0,23.0,22.088,22.92,171.8,0.0,1.0
2017-03-21,1.1399,1.15,1.1,1.15,8494,22.798,23.0,22.0,23.0,424.7,0.0,1.0
2017-03-22,1.12,1.1628,1.11,1.11,2718,22.4,23.256,22.2,22.2,135.9,0.0,1.0
2017-03-23,1.07,1.14,1.06,1.12,8755,21.4,22.8,21.2,22.4,437.75,0.0,1.0
2017-03-24,1.08,1.11,1.06,1.11,16167,21.6,22.2,21.2,22.2,808.35,0.0,1.0
2017-03-27,1.08,1.1145,1.06,1.08,15987,21.6,22.29,21.2,21.6,799.35,0.0,1.0
2017-03-28,1.1,1.12,1.06,1.12,12256,22.0,22.4,21.2,22.4,612.8,0.0,1.0
2017-03-29,1.119,1.119,1.07,1.0853,15159,22.38,22.38,21.4,21.706,757.95,0.0,1.0
2017-03-30,1.12,1.12,1.11,1.11,1231,22.4,22.4,22.2,22.2,61.55,0.0,1.0
2017-03-31,1.13,1.14,1.08,1.14,7390,22.6,22.8,21.6,22.8,369.5,0.0,1.0
2017-04-03,1.14,1.25,1.1058,1.15,23710,22.8,25.0,22.116,23.0,1185.5,0.0,1.0
2017-04-04,1.14,1.21,1.12,1.12,9963,22.8,24.2,22.4,22.4,498.15,0.0,1.0
2017-04-05,1.0901,1.17,1.09,1.17,21286,21.802,23.4,21.8,23.4,1064.3,0.0,1.0
2017-04-06,1.1974,1.2601,1.1,1.13,86948,23.948,25.202,22.0,22.6,4347.4,0.0,1.0
2017-04-07,1.1893,1.45,1.13,1.18,434884,23.786,29.0,22.6,23.6,21744.2,0.0,1.0
2017-04-10,1.2393,1.336,1.11,1.17,137143,24.786,26.72,22.2,23.4,6857.15,0.0,1.0
2017-04-11,1.38,1.44,1.24,1.24,102620,27.6,28.8,24.8,24.8,5131,0.0,1.0
2017-04-12,1.33,1.39,1.3,1.39,34573,26.6,27.8,26.0,27.8,1728.65,0.0,1.0
2017-04-13,1.28,1.34,1.17,1.319,69792,25.6,26.8,23.4,26.38,3489.6,0.0,1.0
2017-04-17,1.3301,1.34,1.27,1.27,54190,26.602,26.8,25.4,25.4,2709.5,0.0,1.0
2017-04-18,1.31,1.337,1.28,1.337,9703,26.2,26.74,25.6,26.74,485.15,0.0,1.0
2017-04-19,1.31,1.31,1.2,1.22,15387,26.2,26.2,24.0,24.4,769.35,0.0,1.0
2017-04-20,1.333,1.333,1.24,1.2601,14908,26.66,26.66,24.8,25.202,745.4,0.0,1.0
2017-04-21,1.2999,1.32,1.28,1.32,13456,25.998,26.4,25.6,26.4,672.8,0.0,1.0
2017-04-24,1.23,1.34,1.22,1.28,23630,24.6,26.8,24.4,25.6,1181.5,0.0,1.0
2017-04-25,1.2801,1.31,1.2,1.22,20653,25.602,26.2,24.0,24.4,1032.65,0.0,1.0
2017-04-26,1.24,1.29,1.23,1.25,6667,24.8,25.8,24.6,25.0,333.35,0.0,1.0
2017-04-27,1.23,1.2534,1.22,1.22,5454,24.6,25.068,24.4,24.4,272.7,0.0,1.0
2017-04-28,1.23,1.26,1.2,1.2126,34854,24.6,25.2,24.0,24.252,1742.7,0.0,1.0
2017-05-01,1.2699,1.29,1.23,1.23,16807,25.398,25.8,24.6,24.6,840.35,0.0,1.0
2017-05-02,1.2845,1.3,1.23,1.27,24462,25.69,26.0,24.6,25.4,1223.1,0.0,1.0
2017-05-03,1.25,1.3,1.23,1.25,4322,25.0,26.0,24.6,25.0,216.1,0.0,1.0
2017-05-04,1.2001,1.2888,1.2,1.2438,21508,24.002,25.776,24.0,24.876,1075.4,0.0,1.0
2017-05-05,1.2,1.22,1.2,1.2,5008,24.0,24.4,24.0,24.0,250.4,0.0,1.0
2017-05-08,1.2261,1.2261,1.2,1.2,2376,24.522,24.522,24.0,24.0,118.8,0.0,1.0
2017-05-09,1.2,1.28,1.2,1.207,14537,24.0,25.6,24.0,24.14,726.85,0.0,1.0
2017-05-10,1.26,1.293,1.2,1.2,8991,25.2,25.86,24.0,24.0,449.55,0.0,1.0
2017-05-11,1.17,1.23,1.1699,1.23,30983,23.4,24.6,23.398,24.6,1549.15,0.0,1.0
2017-05-12,1.141,1.2,1.12,1.17,36976,22.82,24.0,22.4,23.4,1848.8,0.0,1.0
2017-05-15,1.1334,1.21,1.13,1.13,5587,22.668,24.2,22.6,22.6,279.35,0.0,1.0
2017-05-16,1.2,1.35,1.165,1.2,135380,24.0,27.0,23.3,24.0,6769,0.0,1.0
2017-05-17,1.19,1.28,1.18,1.28,6604,23.8,25.6,23.6,25.6,330.2,0.0,1.0
2017-05-18,1.329,1.38,1.1601,1.23,96067,26.58,27.6,23.202,24.6,4803.35,0.0,1.0
2017-05-19,1.3299,1.37,1.26,1.34,44695,26.598,27.4,25.2,26.8,2234.75,0.0,1.0
2017-05-22,1.2681,1.38,1.21,1.38,15630,25.362,27.6,24.2,27.6,781.5,0.0,1.0
2017-05-23,1.29,1.37,1.21,1.32,43034,25.8,27.4,24.2,26.4,2151.7,0.0,1.0
2017-05-24,1.24,1.37,1.2,1.26,69608,24.8,27.4,24.0,25.2,3480.4,0.0,1.0
2017-05-25,1.28,1.35,1.26,1.35,4599,25.6,27.0,25.2,27.0,229.95,0.0,1.0
2017-05-26,1.3,1.3,1.2699,1.27,9054,26.0,26.0,25.398,25.4,452.7,0.0,1.0
2017-05-30,1.3,1.3,1.2713,1.2713,3417,26.0,26.0,25.426,25.426,170.85,0.0,1.0
2017-05-31,1.25,1.29,1.25,1.2899,3390,25.0,25.8,25.0,25.798,169.5,0.0,1.0
2017-06-01,1.2,1.33,1.2,1.25,39492,24.0,26.6,24.0,25.0,1974.6,0.0,1.0
2017-06-02,1.2,1.28,1.14,1.206,37305,24.0,25.6,22.8,24.12,1865.25,0.0,1.0
2017-06-05,1.15,1.24,1.12,1.21,38993,23.0,24.8,22.4,24.2,1949.65,0.0,1.0
2017-06-06,1.14,1.25,1.05,1.16,132640,22.8,25.0,21.0,23.2,6632,0.0,1.0
2017-06-07,1.14,1.17,1.11,1.17,19865,22.8,23.4,22.2,23.4,993.25,0.0,1.0
2017-06-08,1.1914,1.22,1.1585,1.19,53024,23.828,24.4,23.17,23.8,2651.2,0.0,1.0
2017-06-09,1.17,1.213,1.13,1.16,9465,23.4,24.26,22.6,23.2,473.25,0.0,1.0
2017-06-12,1.16,1.17,1.132,1.17,5345,23.2,23.4,22.64,23.4,267.25,0.0,1.0
2017-06-13,1.1699,1.17,1.13,1.17,4732,23.398,23.4,22.6,23.4,236.6,0.0,1.0
2017-06-14,1.22,1.22,1.17,1.17,17715,24.4,24.4,23.4,23.4,885.75,0.0,1.0
2017-06-15,1.27,1.27,1.19,1.24,49525,25.4,25.4,23.8,24.8,2476.25,0.0,1.0
2017-06-16,1.27,1.31,1.2307,1.31,27123,25.4,26.2,24.614,26.2,1356.15,0.0,1.0
2017-06-19,1.26,1.3,1.2317,1.27,5554,25.2,26.0,24.634,25.4,277.7,0.0,1.0
2017-06-20,1.2401,1.27,1.21,1.27,7668,24.802,25.4,24.2,25.4,383.4,0.0,1.0
2017-06-21,1.24,1.24,1.22,1.24,11146,24.8,24.8,24.4,24.8,557.3,0.0,1.0
2017-06-22,1.24,1.24,1.21,1.23,7041,24.8,24.8,24.2,24.6,352.05,0.0,1.0
2017-06-23,1.27,1.28,1.2501,1.2501,6686,25.4,25.6,25.002,25.002,334.3,0.0,1.0
2017-06-26,1.23,1.25,1.22,1.25,9430,24.6,25.0,24.4,25.0,471.5,0.0,1.0
2017-06-27,1.25,1.25,1.22,1.22,1047,25.0,25.0,24.4,24.4,52.35,0.0,1.0
2017-06-28,1.27,1.28,1.21,1.2201,18882,25.4,25.6,24.2,24.402,944.1,0.0,1.0
2017-06-29,1.15,1.25,1.15,1.25,40236,23.0,25.0,23.0,25.0,2011.8,0.0,1.0
2017-06-30,1.24,1.24,1.18,1.201,6698,24.8,24.8,23.6,24.02,334.9,0.0,1.0
2017-07-03,1.1601,1.2,1.1501,1.2,2597,23.202,24.0,23.002,24.0,129.85,0.0,1.0
2017-07-05,1.16,1.1602,1.14,1.14,20028,23.2,23.204,22.8,22.8,1001.4,0.0,1.0
2017-07-06,1.151,1.18,1.14,1.14,2989,23.02,23.6,22.8,22.8,149.45,0.0,1.0
2017-07-07,1.17,1.18,1.165,1.18,3671,23.4,23.6,23.3,23.6,183.55,0.0,1.0
2017-07-10,1.17,1.17,1.17,1.17,45,23.4,23.4,23.4,23.4,2.25,0.0,1.0
2017-07-11,1.17,1.17,1.16,1.1607,5813,23.4,23.4,23.2,23.214,290.65,0.0,1.0
2017-07-12,1.1655,1.18,1.16,1.16,15902,23.31,23.6,23.2,23.2,795.1,0.0,1.0
2017-07-13,1.1417,1.163,1.135,1.135,10826,22.834,23.26,22.7,22.7,541.3,0.0,1.0
2017-07-14,1.1518,1.16,1.15,1.16,12547,23.036,23.2,23.0,23.2,627.35,0.0,1.0
2017-07-17,1.1497,1.15,1.1497,1.15,1943,22.994,23.0,22.994,23.0,97.15,0.0,1.0
2017-07-18,1.15,1.1588,1.15,1.1588,7316,23.0,23.176,23.0,23.176,365.8,0.0,1.0
2017-07-19,1.15,1.16,1.13,1.1588,12077,23.0,23.2,22.6,23.176,603.85,0.0,1.0
2017-07-20,1.1465,1.15,1.141,1.141,2786,22.93,23.0,22.82,22.82,139.3,0.0,1.0
2017-07-21,1.15,1.15,1.1349,1.1349,4438,23.0,23.0,22.698,22.698,221.9,0.0,1.0
2017-07-24,1.1314,1.14,1.1314,1.14,7395,22.628,22.8,22.628,22.8,369.75,0.0,1.0
2017-07-25,1.1301,1.1491,1.13,1.13,1770,22.602,22.982,22.6,22.6,88.5,0.0,1.0
2017-07-26,1.1317,1.15,1.1317,1.15,2059,22.634,23.0,22.634,23.0,102.95,0.0,1.0
2017-07-27,1.1317,1.1317,1.13,1.13,5881,22.634,22.634,22.6,22.6,294.05,0.0,1.0
2017-07-28,1.13,1.139,1.13,1.13,8713,22.6,22.78,22.6,22.6,435.65,0.0,1.0
2017-07-31,1.0799,1.13,1.0797,1.1,34096,21.598,22.6,21.594,22.0,1704.8,0.0,1.0
2017-08-01,1.12,1.13,1.06,1.082,5057,22.4,22.6,21.2,21.64,252.85,0.0,1.0
2017-08-02,1.1,1.1,1.06,1.07,18963,22.0,22.0,21.2,21.4,948.15,0.0,1.0
2017-08-03,1.1,1.2,1.1,1.2,6062,22.0,24.0,22.0,24.0,303.1,0.0,1.0
2017-08-04,1.0979,1.1,1.07,1.1,616,21.958,22.0,21.4,22.0,30.8,0.0,1.0
2017-08-07,1.0696,1.0696,1.05,1.06,9975,21.392,21.392,21.0,21.2,498.75,0.0,1.0
2017-08-08,1.0533,1.06,1.051,1.051,1418,21.066,21.2,21.02,21.02,70.9,0.0,1.0
2017-08-09,1.0526,1.06,1.0526,1.0537,2718,21.052,21.2,21.052,21.074,135.9,0.0,1.0
2017-08-10,1.05,1.05,1.03,1.031,12628,21.0,21.0,20.6,20.62,631.4,0.0,1.0
2017-08-11,1.06,1.1,1.0301,1.06,10576,21.2,22.0,20.602,21.2,528.8,0.0,1.0
2017-08-14,1.1,1.1,1.0596,1.0596,2212,22.0,22.0,21.192,21.192,110.6,0.0,1.0
2017-08-15,1.1,1.1,1.1,1.1,1442,22.0,22.0,22.0,22.0,72.1,0.0,1.0
2017-08-16,1.0337,1.0599,1.0337,1.0599,2475,20.674,21.198,20.674,21.198,123.75,0.0,1.0
2017-08-17,1.06,1.09,1.031,1.0342,6095,21.2,21.8,20.62,20.684,304.75,0.0,1.0
2017-08-18,1.04,1.09,1.03,1.03,10217,20.8,21.8,20.6,20.6,510.85,0.0,1.0
2017-08-21,1.03,1.1,1.03,1.1,31920,20.6,22.0,20.6,22.0,1596,0.0,1.0
2017-08-22,0.9801,1.0558,0.9801,1.01,13232,19.602,21.116,19.602,20.2,661.6,0.0,1.0
2017-08-23,0.98,1.0,0.98,0.98,2272,19.6,20.0,19.6,19.6,113.6,0.0,1.0
2017-08-24,1.0,1.06,0.98,0.98,661,20.0,21.2,19.6,19.6,33.05,0.0,1.0
2017-08-25,0.998,1.0,0.9714,0.9714,16594,19.96,20.0,19.428,19.428,829.7,0.0,1.0
2017-08-28,0.98,0.99,0.98,0.9816,9966,19.6,19.8,19.6,19.632,498.3,0.0,1.0
2017-08-29,0.94878,0.99,0.925511,0.9564,16266,18.9756,19.8,18.51022,19.128,813.3,0.0,1.0
2017-08-30,0.9228,0.974615,0.9228,0.974615,6443,18.456,19.4923,18.456,19.4923,322.15,0.0,1.0
2017-08-31,0.94,0.96,0.9228,0.9228,20602,18.8,19.2,18.456,18.456,1030.1,0.0,1.0
2017-09-01,1.04,1.05,0.901,0.9465,70103,20.8,21.0,18.02,18.93,3505.15,0.0,1.0
2017-09-05,1.07,1.18,1.02,1.04,75937,21.4,23.6,20.4,20.8,3796.85,0.0,1.0
2017-09-06,1.07,1.07,1.01,1.0175,3640,21.4,21.4,20.2,20.35,182,0.0,1.0
2017-09-07,1.0,1.1,0.98,1.07,38876,20.0,22.0,19.6,21.4,1943.8,0.0,1.0
2017-09-08,1.0,1.1,0.955,1.02,44214,20.0,22.0,19.1,20.4,2210.7,0.0,1.0
2017-09-11,1.04,1.04,0.982,1.0,4910,20.8,20.8,19.64,20.0,245.5,0.0,1.0
2017-09-12,1.05,1.1,1.0052,1.04,51604,21.0,22.0,20.104,20.8,2580.2,0.0,1.0
2017-09-13,1.09,1.1,1.003,1.09,5804,21.8,22.0,20.06,21.8,290.2,0.0,1.0
2017-09-14,1.03,1.0899,1.0241,1.0899,2843,20.6,21.798,20.482,21.798,142.15,0.0,1.0
2017-09-15,1.0012,1.05,0.98,1.03,6015,20.024,21.0,19.6,20.6,300.75,0.0,1.0
2017-09-18,1.02,1.0299,0.938,1.0189,41821,20.4,20.598,18.76,20.378,2091.05,0.0,1.0
2017-09-19,1.0594,1.0865,1.01,1.02,23974,21.188,21.73,20.2,20.4,1198.7,0.0,1.0
2017-09-20,1.05,1.06,1.01,1.01,19203,21.0,21.2,20.2,20.2,960.15,0.0,1.0
2017-09-21,1.06,1.07,1.04,1.049,22818,21.2,21.4,20.8,20.98,1140.9,0.0,1.0
2017-09-22,1.0701,1.09,1.03,1.03,11415,21.402,21.8,20.6,20.6,570.75,0.0,1.0
2017-09-25,1.02,1.08,1.01,1.08,15688,20.4,21.6,20.2,21.6,784.4,0.0,1.0
2017-09-26,1.0269,1.05,1.0,1.05,4105,20.538,21.0,20.0,21.0,205.25,0.0,1.0
2017-09-27,1.03,1.05,1.03,1.03,7006,20.6,21.0,20.6,20.6,350.3,0.0,1.0
2017-09-28,1.0101,1.03,1.0,1.02,4511,20.202,20.6,20.0,20.4,225.55,0.0,1.0
2017-09-29,1.0,1.0189,0.9999,1.0,5952,20.0,20.378,19.998,20.0,297.6,0.0,1.0
2017-10-02,1.0,1.04,1.0,1.0,5350,20.0,20.8,20.0,20.0,267.5,0.0,1.0
2017-10-03,1.05,1.05,1.0,1.0,11505,21.0,21.0,20.0,20.0,575.25,0.0,1.0
2017-10-04,1.03,1.04,0.9999,1.04,7546,20.6,20.8,19.998,20.8,377.3,0.0,1.0
2017-10-05,1.04,1.04,1.013,1.04,9858,20.8,20.8,20.26,20.8,492.9,0.0,1.0
2017-10-06,1.3,1.99,1.04,1.04,2824800,26.0,39.8,20.8,20.8,141240,0.0,1.0
2017-10-09,1.24,1.34,1.12,1.21,362065,24.8,26.8,22.4,24.2,18103.25,0.0,1.0
2017-10-10,1.21,1.3,1.19,1.23,89880,24.2,26.0,23.8,24.6,4494,0.0,1.0
2017-10-11,1.23,1.2899,1.19,1.21,82715,24.6,25.798,23.8,24.2,4135.75,0.0,1.0
2017-10-12,1.15,1.27,1.12,1.22,133957,23.0,25.4,22.4,24.4,6697.85,0.0,1.0
2017-10-13,1.12,1.19,1.1,1.16,46974,22.4,23.8,22.0,23.2,2348.7,0.0,1.0
2017-10-16,1.34,1.34,1.12,1.17,327216,26.8,26.8,22.4,23.4,16360.8,0.0,1.0
2017-10-17,1.24,1.35,1.2,1.35,179058,24.8,27.0,24.0,27.0,8952.9,0.0,1.0
2017-10-18,1.33,1.4963,1.2,1.25,949358,26.6,29.926,24.0,25.0,47467.9,0.0,1.0
2017-10-19,1.31,1.32,1.22,1.3,88756,26.2,26.4,24.4,26.0,4437.8,0.0,1.0
2017-10-20,1.3,1.44,1.2701,1.44,80715,26.0,28.8,25.402,28.8,4035.75,0.0,1.0
2017-10-23,1.27,1.32,1.25,1.3,77365,25.4,26.4,25.0,26.0,3868.25,0.0,1.0
2017-10-24,1.2,1.26,1.2,1.26,36499,24.0,25.2,24.0,25.2,1824.95,0.0,1.0
2017-10-25,1.18,1.25,1.18,1.201,23796,23.6,25.0,23.6,24.02,1189.8,0.0,1.0
2017-10-26,1.2,1.25,1.16,1.23,37020,24.0,25.0,23.2,24.6,1851,0.0,1.0
2017-10-27,1.21,1.27,1.191,1.24,40447,24.2,25.4,23.82,24.8,2022.35,0.0,1.0
2017-10-30,1.24,1.26,1.16,1.2,44069,24.8,25.2,23.2,24.0,2203.45,0.0,1.0
2017-10-31,1.2,1.25,1.1714,1.19,40636,24.0,25.0,23.428,23.8,2031.8,0.0,1.0
2017-11-01,1.18,1.28,1.16,1.21,355995,23.6,25.6,23.2,24.2,17799.75,0.0,1.0
2017-11-02,1.25,1.25,1.161,1.17,70265,25.0,25.0,23.22,23.4,3513.25,0.0,1.0
2017-11-03,1.2,1.25,1.2,1.25,61920,24.0,25.0,24.0,25.0,3096,0.0,1.0
2017-11-06,1.2099,1.23,1.15,1.23,55908,24.198,24.6,23.0,24.6,2795.4,0.0,1.0
2017-11-07,1.15,1.22,1.13,1.18,46159,23.0,24.4,22.6,23.6,2307.95,0.0,1.0
2017-11-08,1.14,1.1501,1.1,1.15,93031,22.8,23.002,22.0,23.0,4651.55,0.0,1.0
2017-11-09,1.1732,1.43,1.12,1.15,1832168,23.464,28.6,22.4,23.0,91608.4,0.0,1.0
2017-11-10,1.23,1.33,1.16,1.16,480949,24.6,26.6,23.2,23.2,24047.45,0.0,1.0
2017-11-13,1.23,1.26,1.18,1.24,106921,24.6,25.2,23.6,24.8,5346.05,0.0,1.0
2017-11-14,1.22,1.22,1.18,1.2,64866,24.4,24.4,23.6,24.0,3243.3,0.0,1.0
2017-11-15,1.1188,1.24,1.09,1.24,183434,22.376,24.8,21.8,24.8,9171.7,0.0,1.0
2017-11-16,1.1314,1.16,1.0907,1.11,61723,22.628,23.2,21.814,22.2,3086.15,0.0,1.0
2017-11-17,1.13,1.1435,1.1008,1.14,20725,22.6,22.87,22.016,22.8,1036.25,0.0,1.0
2017-11-20,1.0901,1.14,1.08,1.1,60034,21.802,22.8,21.6,22.0,3001.7,0.0,1.0
2017-11-21,1.1002,1.2,1.09,1.11,160500,22.004,24.0,21.8,22.2,8025,0.0,1.0
2017-11-22,1.12,1.15,1.09,1.15,70080,22.4,23.0,21.8,23.0,3504,0.0,1.0
2017-11-24,1.0801,1.13,1.08,1.11,24935,21.602,22.6,21.6,22.2,1246.75,0.0,1.0
2017-11-27,1.043,1.08,1.04,1.05,86766,20.86,21.6,20.8,21.0,4338.3,0.0,1.0
2017-11-28,1.07,1.1,1.0206,1.06,137511,21.4,22.0,20.412,21.2,6875.55,0.0,1.0
2017-11-29,1.05,1.08,1.02,1.07,176235,21.0,21.6,20.4,21.4,8811.75,0.0,1.0
2017-11-30,1.06,1.07,1.04,1.07,22755,21.2,21.4,20.8,21.4,1137.75,0.0,1.0
2017-12-01,1.07,1.08,1.03,1.05,100986,21.4,21.6,20.6,21.0,5049.3,0.0,1.0
2017-12-04,1.0399,1.06,1.03,1.06,27288,20.798,21.2,20.6,21.2,1364.4,0.0,1.0
2017-12-05,1.0108,1.049,1.01,1.049,49599,20.216,20.98,20.2,20.98,2479.95,0.0,1.0
2017-12-06,1.01,1.05,1.0,1.0,66768,20.2,21.0,20.0,20.0,3338.4,0.0,1.0
2017-12-07,1.04,1.04,1.0106,1.02,31945,20.8,20.8,20.212,20.4,1597.25,0.0,1.0
2017-12-08,1.04,1.07,1.01,1.06,11593,20.8,21.4,20.2,21.2,579.65,0.0,1.0
2017-12-11,1.04,1.05,1.01,1.05,16323,20.8,21.0,20.2,21.0,816.15,0.0,1.0
2017-12-12,1.03,1.05,1.0,1.03,43539,20.6,21.0,20.0,20.6,2176.95,0.0,1.0
2017-12-13,1.06,1.12,1.01,1.03,249315,21.2,22.4,20.2,20.6,12465.75,0.0,1.0
2017-12-14,1.03,1.08,1.02,1.08,63222,20.6,21.6,20.4,21.6,3161.1,0.0,1.0
2017-12-15,1.06,1.08,1.0,1.02,54239,21.2,21.6,20.0,20.4,2711.95,0.0,1.0
2017-12-18,1.01,1.05,1.0,1.03,97486,20.2,21.0,20.0,20.6,4874.3,0.0,1.0
2017-12-19,1.16,1.47,1.01,1.01,2718068,23.2,29.4,20.2,20.2,135903.4,0.0,1.0
2017-12-20,1.37,1.6,1.17,1.17,1898051,27.4,32.0,23.4,23.4,94902.55,0.0,1.0
2017-12-21,1.09,1.37,1.09,1.32,534373,21.8,27.4,21.8,26.4,26718.65,0.0,1.0
2017-12-22,1.09,1.15,1.03,1.08,280619,21.8,23.0,20.6,21.6,14030.95,0.0,1.0
2017-12-26,1.03,1.14,1.03,1.09,286384,20.6,22.8,20.6,21.8,14319.2,0.0,1.0
2017-12-27,1.08,1.11,1.04,1.04,96054,21.6,22.2,20.8,20.8,4802.7,0.0,1.0
2017-12-28,1.11,1.14,1.07,1.07,169687,22.2,22.8,21.4,21.4,8484.35,0.0,1.0
2017-12-29,1.09,1.15,1.06,1.12,197230,21.8,23.0,21.2,22.4,9861.5,0.0,1.0
2018-01-02,1.12,1.14,1.08,1.1,62379,22.4,22.8,21.6,22.0,3118.95,0.0,1.0
2018-01-03,1.17,1.24,1.09,1.13,290901,23.4,24.8,21.8,22.6,14545.05,0.0,1.0
2018-01-04,9.34,11.9,2.76,2.84,82579306,186.8,238.0,55.2,56.8,4128965.3,0.0,1.0
2018-01-05,5.7,8.49,5.54,8.27,18760818,114.0,169.8,110.8,165.4,938040.9,0.0,1.0
2018-01-08,6.06,7.09,5.05,5.25,9564911,121.2,141.8,101.0,105.0,478245.55,0.0,1.0
2018-01-09,5.94,6.68,5.66,6.33,4409056,118.8,133.6,113.2,126.6,220452.8,0.0,1.0
2018-01-10,5.03,5.91,5.0,5.41,1893221,100.6,118.2,100.0,108.2,94661.05,0.0,1.0
2018-01-11,6.38,8.4,5.13,5.59,35903319,127.6,168.0,102.6,111.8,1795165.95,0.0,1.0
2018-01-12,4.8,5.18,4.77,5.1,7537939,96.0,103.6,95.4,102.0,376896.95,0.0,1.0
2018-01-16,4.28,4.54,4.2,4.5,1747960,85.6,90.8,84.0,90.0,87398,0.0,1.0
2018-01-17,3.98,4.22,3.6,4.15,2109744,79.6,84.4,72.0,83.0,105487.2,0.0,1.0
2018-01-18,4.0,4.8,3.88,4.39,4443030,80.0,96.0,77.6,87.8,222151.5,0.0,1.0
2018-01-19,3.89,4.2,3.85,4.07,2192761,77.8,84.0,77.0,81.4,109638.05,0.0,1.0
2018-01-22,3.74,3.94,3.66,3.91,860493,74.8,78.8,73.2,78.2,43024.65,0.0,1.0
2018-01-23,4.09,5.27,4.05,5.14,24017521,81.8,105.4,81.0,102.8,1200876.05,0.0,1.0
2018-01-24,4.03,4.23,3.93,3.93,1686188,80.6,84.6,78.6,78.6,84309.4,0.0,1.0
2018-01-25,4.08,4.18,3.9,4.01,988262,81.6,83.6,78.0,80.2,49413.1,0.0,1.0
2018-01-26,4.03,4.06,3.95,4.06,484284,80.6,81.2,79.0,81.2,24214.2,0.0,1.0
2018-01-29,3.84,4.0,3.8,3.94,644691,76.8,80.0,76.0,78.8,32234.55,0.0,1.0
2018-01-30,3.53,3.82,3.5,3.81,920582,70.6,76.4,70.0,76.2,46029.1,0.0,1.0
2018-01-31,3.2,3.5,3.18,3.5,904165,64.0,70.0,63.6,70.0,45208.25,0.0,1.0
2018-02-01,3.02,3.12,3.0,3.1,625495,60.4,62.4,60.0,62.0,31274.75,0.0,1.0
2018-02-02,2.83,3.05,2.71,2.9,832004,56.6,61.0,54.2,58.0,41600.2,0.0,1.0
2018-02-05,2.6,3.15,2.59,2.81,859294,52.0,63.0,51.8,56.2,42964.7,0.0,1.0
2018-02-06,2.67,2.8,2.27,2.46,1047629,53.4,56.0,45.4,49.2,52381.45,0.0,1.0
2018-02-07,2.72,2.97,2.65,2.97,1129102,54.4,59.4,53.0,59.4,56455.1,0.0,1.0
2018-02-08,2.5,2.79,2.45,2.79,581190,50.0,55.8,49.0,55.8,29059.5,0.0,1.0
2018-02-09,2.36,2.61,2.22,2.56,720432,47.2,52.2,44.4,51.2,36021.6,0.0,1.0
2018-02-12,2.43,2.53,2.37,2.43,392297,48.6,50.6,47.4,48.6,19614.85,0.0,1.0
2018-02-13,2.73,2.89,2.38,2.4,2107344,54.6,57.8,47.6,48.0,105367.2,0.0,1.0
2018-02-14,2.97,3.15,2.5,2.71,3136977,59.4,63.0,50.0,54.2,156848.85,0.0,1.0
2018-02-15,3.2,3.25,3.0,3.0,1753700,64.0,65.0,60.0,60.0,87685,0.0,1.0
2018-02-16,2.79,3.17,2.75,3.0,938673,55.8,63.4,55.0,60.0,46933.65,0.0,1.0
2018-02-20,2.78,2.91,2.62,2.85,362783,55.6,58.2,52.4,57.0,18139.15,0.0,1.0
2018-02-21,2.71,2.82,2.65,2.82,270445,54.2,56.4,53.0,56.4,13522.25,0.0,1.0
2018-02-22,2.59,2.78,2.56,2.68,307907,51.8,55.6,51.2,53.6,15395.35,0.0,1.0
2018-02-23,2.63,2.65,2.57,2.61,199511,52.6,53.0,51.4,52.2,9975.55,0.0,1.0
2018-02-26,2.71,2.74,2.55,2.68,186224,54.2,54.8,51.0,53.6,9311.2,0.0,1.0
2018-02-27,2.63,2.75,2.6,2.74,141925,52.6,55.0,52.0,54.8,7096.25,0.0,1.0
2018-02-28,2.62,2.72,2.58,2.67,147594,52.4,54.4,51.6,53.4,7379.7,0.0,1.0
2018-03-01,2.51,2.63,2.51,2.61,162766,50.2,52.6,50.2,52.2,8138.3,0.0,1.0
2018-03-02,2.62,2.65,2.45,2.5,196162,52.4,53.0,49.0,50.0,9808.1,0.0,1.0
2018-03-05,2.57,2.66,2.53,2.63,165565,51.4,53.2,50.6,52.6,8278.25,0.0,1.0
2018-03-06,2.59,2.65,2.53,2.65,122880,51.8,53.0,50.6,53.0,6144,0.0,1.0
2018-03-07,2.54,2.61,2.5,2.6,158124,50.8,52.2,50.0,52.0,7906.2,0.0,1.0
2018-03-08,2.4,2.59,2.38,2.59,307978,48.0,51.8,47.6,51.8,15398.9,0.0,1.0
2018-03-09,2.35,2.46,2.34,2.38,207625,47.0,49.2,46.8,47.6,10381.25,0.0,1.0
2018-03-12,2.6,2.63,2.31,2.39,535893,52.0,52.6,46.2,47.8,26794.65,0.0,1.0
2018-03-13,2.45,2.63,2.41,2.58,388380,49.0,52.6,48.2,51.6,19419,0.0,1.0
2018-03-14,2.41,2.51,2.38,2.46,171185,48.2,50.2,47.6,49.2,8559.25,0.0,1.0
2018-03-15,2.42,2.65,2.36,2.44,487202,48.4,53.0,47.2,48.8,24360.1,0.0,1.0
2018-03-16,2.41,2.47,2.35,2.39,147283,48.2,49.4,47.0,47.8,7364.15,0.0,1.0
2018-03-19,2.38,2.54,2.35,2.43,352388,47.6,50.8,47.0,48.6,17619.4,0.0,1.0
2018-03-20,2.27,2.42,2.23,2.4,265213,45.4,48.4,44.6,48.0,13260.65,0.0,1.0
2018-03-21,2.17,2.28,2.12,2.25,467221,43.4,45.6,42.4,45.0,23361.05,0.0,1.0
2018-03-22,2.13,2.19,2.1,2.11,167399,42.6,43.8,42.0,42.2,8369.95,0.0,1.0
2018-03-23,1.92,2.12,1.9,2.11,341074,38.4,42.4,38.0,42.2,17053.7,0.0,1.0
2018-03-26,2.02,2.06,1.92,1.98,155985,40.4,41.2,38.4,39.6,7799.25,0.0,1.0
2018-03-27,1.9,2.06,1.88,2.04,161246,38.0,41.2,37.6,40.8,8062.3,0.0,1.0
2018-03-28,1.79,1.89,1.74,1.89,225503,35.8,37.8,34.8,37.8,11275.15,0.0,1.0
2018-03-29,1.67,1.85,1.63,1.83,162002,33.4,37.0,32.6,36.6,8100.1,0.0,1.0
2018-04-02,1.68,1.84,1.61,1.67,209098,33.6,36.8,32.2,33.4,10454.9,0.0,1.0
2018-04-03,1.66,1.77,1.63,1.71,69383,33.2,35.4,32.6,34.2,3469.15,0.0,1.0
2018-04-04,1.7,1.78,1.63,1.63,177718,34.0,35.6,32.6,32.6,8885.9,0.0,1.0
2018-04-05,1.79,1.98,1.7,1.7,346737,35.8,39.6,34.0,34.0,17336.85,0.0,1.0
2018-04-06,1.79,1.82,1.7,1.77,89077,35.8,36.4,34.0,35.4,4453.85,0.0,1.0
2018-04-09,1.76,1.87,1.75,1.81,68706,35.2,37.4,35.0,36.2,3435.3,0.0,1.0
2018-04-10,2.5,2.75,1.78,1.81,7826843,50.0,55.0,35.6,36.2,391342.15,0.0,1.0
2018-04-11,2.65,3.19,2.5,2.5,8476112,53.0,63.8,50.0,50.0,423805.6,0.0,1.0
2018-04-12,2.56,2.79,2.41,2.75,1381011,51.2,55.8,48.2,55.0,69050.55,0.0,1.0
2018-04-13,2.33,2.61,2.25,2.56,583342,46.6,52.2,45.0,51.2,29167.1,0.0,1.0
2018-04-16,2.47,2.5,2.22,2.31,343469,49.4,50.0,44.4,46.2,17173.45,0.0,1.0
2018-04-17,3.15,3.99,3.14,3.91,13599101,63.0,79.8,62.8,78.2,679955.05,0.0,1.0
2018-04-18,3.38,3.63,2.85,3.18,3478421,67.6,72.6,57.0,63.6,173921.05,0.0,1.0
2018-04-19,3.11,3.6,3.0,3.41,1956617,62.2,72.0,60.0,68.2,97830.85,0.0,1.0
2018-04-20,3.14,3.33,3.01,3.1,1577703,62.8,66.6,60.2,62.0,78885.15,0.0,1.0
2018-04-23,2.88,3.14,2.85,3.1,706528,57.6,62.8,57.0,62.0,35326.4,0.0,1.0
2018-04-24,2.89,2.99,2.85,2.96,282563,57.8,59.8,57.0,59.2,14128.15,0.0,1.0
2018-04-25,2.83,2.92,2.75,2.85,327128,56.6,58.4,55.0,57.0,16356.4,0.0,1.0
2018-04-26,2.79,2.92,2.7,2.79,278900,55.8,58.4,54.0,55.8,13945,0.0,1.0
2018-04-27,2.68,2.84,2.68,2.77,234156,53.6,56.8,53.6,55.4,11707.8,0.0,1.0
2018-04-30,2.73,2.83,2.7,2.73,273794,54.6,56.6,54.0,54.6,13689.7,0.0,1.0
2018-05-01,2.66,2.76,2.53,2.76,234833,53.2,55.2,50.6,55.2,11741.65,0.0,1.0
2018-05-02,2.65,2.78,2.6,2.66,271812,53.0,55.6,52.0,53.2,13590.6,0.0,1.0
2018-05-03,2.83,2.9,2.61,2.61,585877,56.6,58.0,52.2,52.2,29293.85,0.0,1.0
2018-05-04,2.91,3.32,2.88,2.93,2272083,58.2,66.4,57.6,58.6,113604.15,0.0,1.0
2018-05-07,3.18,3.2,2.93,2.96,695515,63.6,64.0,58.6,59.2,34775.75,0.0,1.0
2018-05-08,3.18,3.38,3.08,3.18,711890,63.6,67.6,61.6,63.6,35594.5,0.0,1.0
2018-05-09,3.26,3.35,3.18,3.23,526842,65.2,67.0,63.6,64.6,26342.1,0.0,1.0
2018-05-10,3.07,3.28,3.0,3.28,488536,61.4,65.6,60.0,65.6,24426.8,0.0,1.0
2018-05-11,2.94,3.03,2.9,3.03,256299,58.8,60.6,58.0,60.6,12814.95,0.0,1.0
2018-05-14,2.99,3.12,2.97,2.97,189945,59.8,62.4,59.4,59.4,9497.25,0.0,1.0
2018-05-15,2.99,3.05,2.96,2.99,123761,59.8,61.0,59.2,59.8,6188.05,0.0,1.0
2018-05-16,2.91,3.05,2.89,3.02,146647,58.2,61.0,57.8,60.4,7332.35,0.0,1.0
2018-05-17,2.85,2.9,2.78,2.88,180646,57.0,58.0,55.6,57.6,9032.3,0.0,1.0
2018-05-18,2.9,2.92,2.8,2.84,83502,58.0,58.4,56.0,56.8,4175.1,0.0,1.0
2018-05-21,2.84,2.96,2.79,2.93,129924,56.8,59.2,55.8,58.6,6496.2,0.0,1.0
2018-05-22,2.89,3.01,2.78,2.96,290899,57.8,60.2,55.6,59.2,14544.95,0.0,1.0
2018-05-23,2.98,3.05,2.8,2.84,300030,59.6,61.0,56.0,56.8,15001.5,0.0,1.0
2018-05-24,2.89,3.06,2.85,2.93,92240,57.8,61.2,57.0,58.6,4612,0.0,1.0
2018-05-25,2.87,2.97,2.85,2.87,91804,57.4,59.4,57.0,57.4,4590.2,0.0,1.0
2018-05-29,2.84,2.9,2.81,2.85,104785,56.8,58.0,56.2,57.0,5239.25,0.0,1.0
2018-05-30,2.79,2.88,2.75,2.82,138409,55.8,57.6,55.0,56.4,6920.45,0.0,1.0
2018-05-31,2.81,2.86,2.76,2.81,136300,56.2,57.2,55.2,56.2,6815,0.0,1.0
2018-06-01,2.76,2.84,2.74,2.84,127418,55.2,56.8,54.8,56.8,6370.9,0.0,1.0
2018-06-04,2.9,3.23,2.83,2.98,1450376,58.0,64.6,56.6,59.6,72518.8,0.0,1.0
2018-06-05,2.95,3.09,2.85,2.89,321246,59.0,61.8,57.0,57.8,16062.3,0.0,1.0
2018-06-06,3.03,3.05,2.93,2.95,221777,60.6,61.0,58.6,59.0,11088.85,0.0,1.0
2018-06-07,2.98,3.18,2.91,3.07,385999,59.6,63.6,58.2,61.4,19299.95,0.0,1.0
2018-06-08,2.96,2.99,2.94,2.98,69655,59.2,59.8,58.8,59.6,3482.75,0.0,1.0
2018-06-11,2.88,2.97,2.86,2.91,141918,57.6,59.4,57.2,58.2,7095.9,0.0,1.0
2018-06-12,2.83,2.92,2.83,2.86,104263,56.6,58.4,56.6,57.2,5213.15,0.0,1.0
2018-06-13,2.8,2.89,2.8,2.83,119765,56.0,57.8,56.0,56.6,5988.25,0.0,1.0
2018-06-14,2.82,2.84,2.79,2.8,87347,56.4,56.8,55.8,56.0,4367.35,0.0,1.0
2018-06-15,2.72,2.83,2.69,2.82,200721,54.4,56.6,53.8,56.4,10036.05,0.0,1.0
2018-06-18,2.7,2.75,2.65,2.72,102520,54.0,55.0,53.0,54.4,5126,0.0,1.0
2018-06-19,2.74,2.8,2.66,2.73,110295,54.8,56.0,53.2,54.6,5514.75,0.0,1.0
2018-06-20,2.72,2.76,2.7003,2.75,74231,54.4,55.2,54.006,55.0,3711.55,0.0,1.0
2018-06-21,2.68,2.73,2.65,2.71,72734,53.6,54.6,53.0,54.2,3636.7,0.0,1.0
2018-06-22,2.74,2.97,2.61,2.71,602701,54.8,59.4,52.2,54.2,30135.05,0.0,1.0
2018-06-25,2.67,2.77,2.66,2.74,87156,53.4,55.4,53.2,54.8,4357.8,0.0,1.0
2018-06-26,2.68,2.75,2.61,2.68,90687,53.6,55.0,52.2,53.6,4534.35,0.0,1.0
2018-06-27,2.55,2.69,2.5,2.66,93772,51.0,53.8,50.0,53.2,4688.6,0.0,1.0
2018-06-28,2.44,2.54,2.41,2.53,133975,48.8,50.8,48.2,50.6,6698.75,0.0,1.0
2018-06-29,2.52,2.59,2.46,2.48,96336,50.4,51.8,49.2,49.6,4816.8,0.0,1.0
2018-07-02,2.5,2.57,2.46,2.52,43322,50.0,51.4,49.2,50.4,2166.1,0.0,1.0
2018-07-03,2.53,2.57,2.48,2.54,27056,50.6,51.4,49.6,50.8,1352.8,0.0,1.0
2018-07-05,2.5,2.56,2.44,2.56,56391,50.0,51.2,48.8,51.2,2819.55,0.0,1.0
2018-07-06,2.51,2.58,2.47,2.47,32268,50.2,51.6,49.4,49.4,1613.4,0.0,1.0
2018-07-09,2.56,2.78,2.52,2.55,458324,51.2,55.6,50.4,51.0,22916.2,0.0,1.0
2018-07-10,2.49,2.65,2.44,2.62,86747,49.8,53.0,48.8,52.4,4337.35,0.0,1.0
2018-07-11,2.44,2.48,2.42,2.48,44033,48.8,49.6,48.4,49.6,2201.65,0.0,1.0
2018-07-12,2.5,2.57,2.41,2.48,122184,50.0,51.4,48.2,49.6,6109.2,0.0,1.0
2018-07-13,2.48,2.51,2.42,2.49,18887,49.6,50.2,48.4,49.8,944.35,0.0,1.0
2018-07-16,2.31,2.5,2.22,2.46,96988,46.2,50.0,44.4,49.2,4849.4,0.0,1.0
2018-07-17,2.47,2.65,2.23,2.23,475567,49.4,53.0,44.6,44.6,23778.35,0.0,1.0
2018-07-18,2.39,2.49,2.32,2.49,142584,47.8,49.8,46.4,49.8,7129.2,0.0,1.0
2018-07-19,2.35,2.49,2.32,2.49,63072,47.0,49.8,46.4,49.8,3153.6,0.0,1.0
2018-07-20,2.31,2.38,2.3,2.35,51427,46.2,47.6,46.0,47.0,2571.35,0.0,1.0
2018-07-23,2.28,2.3,2.25,2.29,53771,45.6,46.0,45.0,45.8,2688.55,0.0,1.0
2018-07-24,2.32,2.45,2.31,2.34,167924,46.4,49.0,46.2,46.8,8396.2,0.0,1.0
2018-07-25,2.29,2.37,2.27,2.34,32151,45.8,47.4,45.4,46.8,1607.55,0.0,1.0
2018-07-26,2.3,2.3,2.2,2.26,57680,46.0,46.0,44.0,45.2,2884,0.0,1.0
2018-07-27,2.24,2.29,2.23,2.29,54695,44.8,45.8,44.6,45.8,2734.75,0.0,1.0
2018-07-30,2.14,2.25,2.1,2.25,79957,42.8,45.0,42.0,45.0,3997.85,0.0,1.0
2018-07-31,2.12,2.18,2.07,2.18,61498,42.4,43.6,41.4,43.6,3074.9,0.0,1.0
2018-08-01,2.09,2.15,2.02,2.11,47403,41.8,43.0,40.4,42.2,2370.15,0.0,1.0
2018-08-02,2.1,2.14,2.03,2.06,31582,42.0,42.8,40.6,41.2,1579.1,0.0,1.0
2018-08-03,2.11,2.14,2.06,2.14,36063,42.2,42.8,41.2,42.8,1803.15,0.0,1.0
2018-08-06,2.07,2.11,2.05,2.08,38492,41.4,42.2,41.0,41.6,1924.6,0.0,1.0
2018-08-07,2.01,2.11,2.0,2.05,42949,40.2,42.2,40.0,41.0,2147.45,0.0,1.0
2018-08-08,2.04,2.07,2.0,2.0,20054,40.8,41.4,40.0,40.0,1002.7,0.0,1.0
2018-08-09,2.07,2.09,2.0,2.04,27792,41.4,41.8,40.0,40.8,1389.6,0.0,1.0
2018-08-10,2.12,2.21,2.01,2.05,192132,42.4,44.2,40.2,41.0,9606.6,0.0,1.0
2018-08-13,2.08,2.2,2.07,2.16,50612,41.6,44.0,41.4,43.2,2530.6,0.0,1.0
2018-08-14,2.0,2.14,1.95,2.14,58092,40.0,42.8,39.0,42.8,2904.6,0.0,1.0
2018-08-15,1.84,1.99,1.83,1.91,110604,36.8,39.8,36.6,38.2,5530.2,0.0,1.0
2018-08-16,1.91,1.95,1.81,1.81,40825,38.2,39.0,36.2,36.2,2041.25,0.0,1.0
2018-08-17,2.4,2.51,2.15,2.42,4000934,48.0,50.2,43.0,48.4,200046.7,0.0,1.0
2018-08-20,2.2,2.44,2.13,2.21,368985,44.0,48.8,42.6,44.2,18449.25,0.0,1.0
2018-08-21,2.0,2.19,1.99,2.19,195248,40.0,43.8,39.8,43.8,9762.4,0.0,1.0
2018-08-22,2.05,2.06,2.01,2.02,70788,41.0,41.2,40.2,40.4,3539.4,0.0,1.0
2018-08-23,2.03,2.15,2.01,2.09,65512,40.6,43.0,40.2,41.8,3275.6,0.0,1.0
2018-08-24,2.04,2.1,1.9,2.04,379683,40.8,42.0,38.0,40.8,18984.15,0.0,1.0
2018-08-27,2.04,2.09,1.94,2.04,84152,40.8,41.8,38.8,40.8,4207.6,0.0,1.0
2018-08-28,2.02,2.09,1.99,2.06,66037,40.4,41.8,39.8,41.2,3301.85,0.0,1.0
2018-08-29,1.96,2.06,1.93,2.02,101040,39.2,41.2,38.6,40.4,5052,0.0,1.0
2018-08-30,2.0,2.09,1.92,2.09,76085,40.0,41.8,38.4,41.8,3804.25,0.0,1.0
2018-08-31,2.01,2.07,1.98,2.07,73494,40.2,41.4,39.6,41.4,3674.7,0.0,1.0
2018-09-04,1.97,2.01,1.95,2.01,119975,39.4,40.2,39.0,40.2,5998.75,0.0,1.0
2018-09-05,1.95,2.0,1.92,1.95,79225,39.0,40.0,38.4,39.0,3961.25,0.0,1.0
2018-09-06,1.93,1.97,1.86,1.97,35383,38.6,39.4,37.2,39.4,1769.15,0.0,1.0
2018-09-07,1.85,1.93,1.83,1.89,87348,37.0,38.6,36.6,37.8,4367.4,0.0,1.0
2018-09-10,1.84,1.9,1.81,1.85,35204,36.8,38.0,36.2,37.0,1760.2,0.0,1.0
2018-09-11,1.84,1.88,1.82,1.84,44603,36.8,37.6,36.4,36.8,2230.15,0.0,1.0
2018-09-12,1.78,1.84,1.78,1.81,132135,35.6,36.8,35.6,36.2,6606.75,0.0,1.0
2018-09-13,1.84,1.84,1.77,1.79,47027,36.8,36.8,35.4,35.8,2351.35,0.0,1.0
2018-09-14,1.9,1.95,1.83,1.86,100659,38.0,39.0,36.6,37.2,5032.95,0.0,1.0
2018-09-17,1.92,1.95,1.78,1.95,52462,38.4,39.0,35.6,39.0,2623.1,0.0,1.0
2018-09-18,1.9,1.93,1.8,1.89,31922,38.0,38.6,36.0,37.8,1596.1,0.0,1.0
2018-09-19,1.88,1.89,1.84,1.89,52794,37.6,37.8,36.8,37.8,2639.7,0.0,1.0
2018-09-20,1.87,1.94,1.85,1.85,37032,37.4,38.8,37.0,37.0,1851.6,0.0,1.0
2018-09-21,1.82,1.93,1.81,1.88,30734,36.4,38.6,36.2,37.6,1536.7,0.0,1.0
2018-09-24,1.81,1.9,1.8,1.82,13822,36.2,38.0,36.0,36.4,691.1,0.0,1.0
2018-09-25,1.75,1.85,1.75,1.82,70651,35.0,37.0,35.0,36.4,3532.55,0.0,1.0
2018-09-26,1.75,1.82,1.67,1.75,46028,35.0,36.4,33.4,35.0,2301.4,0.0,1.0
2018-09-27,1.69,1.79,1.69,1.69,51289,33.8,35.8,33.8,33.8,2564.45,0.0,1.0
2018-09-28,1.73,1.73,1.63,1.69,47859,34.6,34.6,32.6,33.8,2392.95,0.0,1.0
2018-10-01,1.71,1.8,1.66,1.71,20452,34.2,36.0,33.2,34.2,1022.6,0.0,1.0
2018-10-02,1.65,1.7,1.63,1.7,40764,33.0,34.0,32.6,34.0,2038.2,0.0,1.0
2018-10-03,1.7,1.7,1.62,1.65,49870,34.0,34.0,32.4,33.0,2493.5,0.0,1.0
2018-10-04,1.66,1.75,1.62,1.73,53479,33.2,35.0,32.4,34.6,2673.95,0.0,1.0
2018-10-05,1.65,1.69,1.62,1.68,38612,33.0,33.8,32.4,33.6,1930.6,0.0,1.0
2018-10-08,1.51,1.66,1.44,1.61,134791,30.2,33.2,28.8,32.2,6739.55,0.0,1.0
2018-10-09,1.47,1.56,1.43,1.56,36504,29.4,31.2,28.6,31.2,1825.2,0.0,1.0
2018-10-10,1.42,1.5,1.42,1.47,48709,28.4,30.0,28.4,29.4,2435.45,0.0,1.0
2018-10-11,1.41,1.45,1.39,1.39,35361,28.2,29.0,27.8,27.8,1768.05,0.0,1.0
2018-10-12,1.45,1.63,1.43,1.45,279622,29.0,32.6,28.6,29.0,13981.1,0.0,1.0
2018-10-15,1.44,1.48,1.41,1.42,28394,28.8,29.6,28.2,28.4,1419.7,0.0,1.0
2018-10-16,1.44,1.5,1.42,1.42,31851,28.8,30.0,28.4,28.4,1592.55,0.0,1.0
2018-10-17,1.69,1.88,1.49,1.51,663100,33.8,37.6,29.8,30.2,33155,0.0,1.0
2018-10-18,2.25,2.93,1.61,1.7,3491264,45.0,58.6,32.2,34.0,174563.2,0.0,1.0
2018-10-19,2.6,3.89,2.35,3.84,11420963,52.0,77.8,47.0,76.8,571048.15,0.0,1.0
2018-10-22,2.1,2.35,1.92,2.11,1080061,42.0,47.0,38.4,42.2,54003.05,0.0,1.0
2018-10-23,2.17,2.25,1.8,1.91,1033358,43.4,45.0,36.0,38.2,51667.9,0.0,1.0
2018-10-24,2.0,2.15,1.9,1.94,247280,40.0,43.0,38.0,38.8,12364,0.0,1.0
2018-10-25,2.02,2.07,1.95,1.98,170906,40.4,41.4,39.0,39.6,8545.3,0.0,1.0
2018-10-26,2.0,2.24,1.97,1.97,677366,40.0,44.8,39.4,39.4,33868.3,0.0,1.0
2018-10-29,1.92,2.15,1.91,1.91,261857,38.4,43.0,38.2,38.2,13092.85,0.0,1.0
2018-10-30,1.8,1.96,1.7,1.93,222001,36.0,39.2,34.0,38.6,11100.05,0.0,1.0
2018-10-31,1.76,1.82,1.72,1.74,103339,35.2,36.4,34.4,34.8,5166.95,0.0,1.0
2018-11-01,1.93,2.01,1.74,1.74,465930,38.6,40.2,34.8,34.8,23296.5,0.0,1.0
2018-11-02,2.01,2.07,1.94,1.94,243652,40.2,41.4,38.8,38.8,12182.6,0.0,1.0
2018-11-05,1.95,2.06,1.9,2.06,167998,39.0,41.2,38.0,41.2,8399.9,0.0,1.0
2018-11-06,1.89,2.02,1.86,1.95,97021,37.8,40.4,37.2,39.0,4851.05,0.0,1.0
2018-11-07,1.93,1.98,1.9,1.97,64416,38.6,39.6,38.0,39.4,3220.8,0.0,1.0
2018-11-08,2.0,2.07,1.92,2.07,168408,40.0,41.4,38.4,41.4,8420.4,0.0,1.0
2018-11-09,1.91,2.03,1.87,2.03,99114,38.2,40.6,37.4,40.6,4955.7,0.0,1.0
2018-11-12,1.9,2.03,1.89,1.89,46341,38.0,40.6,37.8,37.8,2317.05,0.0,1.0
2018-11-13,1.91,1.98,1.9,1.92,131148,38.2,39.6,38.0,38.4,6557.4,0.0,1.0
2018-11-14,1.8,1.98,1.77,1.91,124685,36.0,39.6,35.4,38.2,6234.25,0.0,1.0
2018-11-15,1.85,1.96,1.84,1.87,112638,37.0,39.2,36.8,37.4,5631.9,0.0,1.0
2018-11-16,1.91,1.98,1.83,1.83,54727,38.2,39.6,36.6,36.6,2736.35,0.0,1.0
2018-11-19,1.89,1.98,1.86,1.97,64593,37.8,39.6,37.2,39.4,3229.65,0.0,1.0
2018-11-20,1.78,1.89,1.73,1.79,101208,35.6,37.8,34.6,35.8,5060.4,0.0,1.0
2018-11-21,1.83,1.88,1.78,1.8,35490,36.6,37.6,35.6,36.0,1774.5,0.0,1.0
2018-11-23,1.79,1.83,1.78,1.78,18662,35.8,36.6,35.6,35.6,933.1,0.0,1.0
2018-11-26,1.75,1.79,1.75,1.78,34959,35.0,35.8,35.0,35.6,1747.95,0.0,1.0
2018-11-27,1.7,1.78,1.65,1.75,110155,34.0,35.6,33.0,35.0,5507.75,0.0,1.0
2018-11-28,1.65,1.71,1.6,1.63,82353,33.0,34.2,32.0,32.6,4117.65,0.0,1.0
2018-11-29,1.7,1.73,1.64,1.64,87347,34.0,34.6,32.8,32.8,4367.35,0.0,1.0
2018-11-30,1.69,1.73,1.68,1.7,31490,33.8,34.6,33.6,34.0,1574.5,0.0,1.0
2018-12-03,1.7,2.07,1.69,1.8,1049966,34.0,41.4,33.8,36.0,52498.3,0.0,1.0
2018-12-04,1.69,1.78,1.63,1.68,271459,33.8,35.6,32.6,33.6,13572.95,0.0,1.0
2018-12-06,1.5791,1.68,1.5,1.65,141171,31.582,33.6,30.0,33.0,7058.55,0.0,1.0
2018-12-07,1.57,1.58,1.53,1.58,29760,31.4,31.6,30.6,31.6,1488,0.0,1.0
2018-12-10,1.49,1.55,1.46,1.55,83380,29.8,31.0,29.2,31.0,4169,0.0,1.0
2018-12-11,1.49,1.54,1.46,1.5,15357,29.8,30.8,29.2,30.0,767.85,0.0,1.0
2018-12-12,1.46,1.51,1.46,1.51,70712,29.2,30.2,29.2,30.2,3535.6,0.0,1.0
2018-12-13,1.46,1.54,1.43,1.47,91801,29.2,30.8,28.6,29.4,4590.05,0.0,1.0
2018-12-14,1.43,1.5,1.41,1.5,48630,28.6,30.0,28.2,30.0,2431.5,0.0,1.0
2018-12-17,1.37,1.44,1.35,1.39,114430,27.4,28.8,27.0,27.8,5721.5,0.0,1.0
2018-12-18,1.36,1.45,1.35,1.37,53447,27.2,29.0,27.0,27.4,2672.35,0.0,1.0
2018-12-19,1.3732,1.4031,1.27,1.33,147714,27.464,28.062,25.4,26.6,7385.7,0.0,1.0
2018-12-20,1.21,1.4,1.21,1.37,144580,24.2,28.0,24.2,27.4,7229,0.0,1.0
2018-12-21,1.06,1.24,1.02,1.2,297858,21.2,24.8,20.4,24.0,14892.9,0.0,1.0
2018-12-24,1.11,1.14,1.08,1.08,56502,22.2,22.8,21.6,21.6,2825.1,0.0,1.0
2018-12-26,1.21,1.25,1.11,1.11,108005,24.2,25.0,22.2,22.2,5400.25,0.0,1.0
2018-12-27,1.14,1.27,1.11,1.27,77883,22.8,25.4,22.2,25.4,3894.15,0.0,1.0
2018-12-28,1.273,1.39,1.11,1.15,210789,25.46,27.8,22.2,23.0,10539.45,0.0,1.0
2018-12-31,1.3401,1.495,1.304,1.35,273123,26.802,29.9,26.08,27.0,13656.15,0.0,1.0
2019-01-02,1.32,1.43,1.25,1.4,225604,26.4,28.6,25.0,28.0,11280.2,0.0,1.0
2019-01-03,1.29,1.34,1.28,1.32,66250,25.8,26.8,25.6,26.4,3312.5,0.0,1.0
2019-01-04,1.45,1.5,1.26,1.26,227995,29.0,30.0,25.2,25.2,11399.75,0.0,1.0
2019-01-07,1.77,1.85,1.29,1.49,585981,35.4,37.0,25.8,29.8,29299.05,0.0,1.0
2019-01-08,1.74,1.92,1.62,1.76,362787,34.8,38.4,32.4,35.2,18139.35,0.0,1.0
2019-01-09,1.74,1.79,1.68,1.74,117558,34.8,35.8,33.6,34.8,5877.9,0.0,1.0
2019-01-10,1.68,1.79,1.63,1.77,93090,33.6,35.8,32.6,35.4,4654.5,0.0,1.0
2019-01-11,1.75,1.85,1.64,1.68,228952,35.0,37.0,32.8,33.6,11447.6,0.0,1.0
2019-01-14,1.83,1.84,1.71,1.84,319167,36.6,36.8,34.2,36.8,15958.35,0.0,1.0
2019-01-15,1.81,1.97,1.77,1.85,259340,36.2,39.4,35.4,37.0,12967,0.0,1.0
2019-01-16,1.67,1.92,1.65,1.88,136177,33.4,38.4,33.0,37.6,6808.85,0.0,1.0
2019-01-17,1.7,1.79,1.58,1.75,480004,34.0,35.8,31.6,35.0,24000.2,0.0,1.0
2019-01-18,1.66,1.85,1.65,1.7,276386,33.2,37.0,33.0,34.0,13819.3,0.0,1.0
2019-01-22,1.62,1.7231,1.6,1.7,87481,32.4,34.462,32.0,34.0,4374.05,0.0,1.0
2019-01-23,1.6,1.64,1.6,1.63,103757,32.0,32.8,32.0,32.6,5187.85,0.0,1.0
2019-01-24,1.65,1.71,1.6,1.61,130527,33.0,34.2,32.0,32.2,6526.35,0.0,1.0
2019-01-25,1.62,1.74,1.6,1.66,58065,32.4,34.8,32.0,33.2,2903.25,0.0,1.0
2019-01-28,1.59,1.69,1.56,1.69,75433,31.8,33.8,31.2,33.8,3771.65,0.0,1.0
2019-01-29,1.52,1.64,1.5,1.57,168132,30.4,32.8,30.0,31.4,8406.6,0.0,1.0
2019-01-30,1.5,1.63,1.45,1.52,231876,30.0,32.6,29.0,30.4,11593.8,0.0,1.0
2019-01-31,1.66,1.73,1.5,1.5,230016,33.2,34.6,30.0,30.0,11500.8,0.0,1.0
2019-02-01,1.71,1.73,1.57,1.65,106278,34.2,34.6,31.4,33.0,5313.9,0.0,1.0
2019-02-04,1.71,1.74,1.65,1.68,65548,34.2,34.8,33.0,33.6,3277.4,0.0,1.0
2019-02-05,1.76,1.85,1.65,1.7,299344,35.2,37.0,33.0,34.0,14967.2,0.0,1.0
2019-02-06,1.85,1.88,1.71,1.72,294385,37.0,37.6,34.2,34.4,14719.25,0.0,1.0
2019-02-07,1.72,1.82,1.68,1.82,109192,34.4,36.4,33.6,36.4,5459.6,0.0,1.0
2019-02-08,1.66,1.82,1.65,1.7,77725,33.2,36.4,33.0,34.0,3886.25,0.0,1.0
2019-02-11,1.73,1.76,1.61,1.65,205693,34.6,35.2,32.2,33.0,10284.65,0.0,1.0
2019-02-12,1.67,1.8,1.65,1.69,339688,33.4,36.0,33.0,33.8,16984.4,0.0,1.0
2019-02-13,1.71,1.79,1.65,1.7,388360,34.2,35.8,33.0,34.0,19418,0.0,1.0
2019-02-14,1.73,1.8,1.66,1.68,209564,34.6,36.0,33.2,33.6,10478.2,0.0,1.0
2019-02-15,1.68,1.75,1.67,1.73,84957,33.6,35.0,33.4,34.6,4247.85,0.0,1.0
2019-02-19,1.64,1.8,1.63,1.67,576853,32.8,36.0,32.6,33.4,28842.65,0.0,1.0
2019-02-20,1.69,1.73,1.64,1.68,262984,33.8,34.6,32.8,33.6,13149.2,0.0,1.0
2019-02-21,1.51,1.73,1.46,1.68,613650,30.2,34.6,29.2,33.6,30682.5,0.0,1.0
2019-02-22,1.5,1.69,1.49,1.54,272150,30.0,33.8,29.8,30.8,13607.5,0.0,1.0
2019-02-25,1.64,1.68,1.51,1.54,511730,32.8,33.6,30.2,30.8,25586.5,0.0,1.0
2019-02-26,1.67,1.68,1.55,1.66,396739,33.4,33.6,31.0,33.2,19836.95,0.0,1.0
2019-02-27,1.74,1.75,1.6,1.66,336333,34.8,35.0,32.0,33.2,16816.65,0.0,1.0
2019-02-28,1.76,1.8,1.7,1.72,252634,35.2,36.0,34.0,34.4,12631.7,0.0,1.0
2019-03-01,1.75,1.8,1.66,1.77,584125,35.0,36.0,33.2,35.4,29206.25,0.0,1.0
2019-03-04,1.73,1.84,1.67,1.75,585024,34.6,36.8,33.4,35.0,29251.2,0.0,1.0
2019-03-05,1.84,1.96,1.72,1.72,1153622,36.8,39.2,34.4,34.4,57681.1,0.0,1.0
2019-03-06,1.76,1.93,1.71,1.84,556716,35.2,38.6,34.2,36.8,27835.8,0.0,1.0
2019-03-07,1.7,1.75,1.64,1.73,225371,34.0,35.0,32.8,34.6,11268.55,0.0,1.0
2019-03-08,1.64,1.7,1.6,1.66,96541,32.8,34.0,32.0,33.2,4827.05,0.0,1.0
2019-03-11,1.64,1.72,1.62,1.65,39982,32.8,34.4,32.4,33.0,1999.1,0.0,1.0
2019-03-12,1.66,1.69,1.61,1.67,65248,33.2,33.8,32.2,33.4,3262.4,0.0,1.0
2019-03-13,1.64,1.69,1.6,1.64,70871,32.8,33.8,32.0,32.8,3543.55,0.0,1.0
2019-03-14,1.68,1.69,1.64,1.64,46759,33.6,33.8,32.8,32.8,2337.95,0.0,1.0
2019-03-15,1.6,1.675,1.6,1.66,27849,32.0,33.5,32.0,33.2,1392.45,0.0,1.0
2019-03-18,1.74,1.76,1.61,1.61,269554,34.8,35.2,32.2,32.2,13477.7,0.0,1.0
2019-03-19,1.75,1.78,1.7012,1.74,69982,35.0,35.6,34.024,34.8,3499.1,0.0,1.0
2019-03-20,1.73,1.77,1.71,1.71,35081,34.6,35.4,34.2,34.2,1754.05,0.0,1.0
2019-03-21,1.82,1.82,1.7,1.7,148443,36.4,36.4,34.0,34.0,7422.15,0.0,1.0
2019-03-22,1.82,1.89,1.79,1.82,183489,36.4,37.8,35.8,36.4,9174.45,0.0,1.0
2019-03-25,1.89,1.92,1.82,1.82,300067,37.8,38.4,36.4,36.4,15003.35,0.0,1.0
2019-03-26,1.77,2.05,1.73,1.9,696060,35.4,41.0,34.6,38.0,34803,0.0,1.0
2019-03-27,1.81,1.9,1.73,1.76,239044,36.2,38.0,34.6,35.2,11952.2,0.0,1.0
2019-03-28,1.86,1.94,1.8,1.8,339516,37.2,38.8,36.0,36.0,16975.8,0.0,1.0
2019-03-29,1.95,2.08,1.81,1.88,757853,39.0,41.6,36.2,37.6,37892.65,0.0,1.0
2019-04-01,1.99,2.04,1.92,1.97,393912,39.8,40.8,38.4,39.4,19695.6,0.0,1.0
2019-04-02,1.97,2.04,1.87,2.04,373207,39.4,40.8,37.4,40.8,18660.35,0.0,1.0
2019-04-03,2.06,2.06,1.9,2.0,689207,41.2,41.2,38.0,40.0,34460.35,0.0,1.0
2019-04-04,2.12,2.21,1.93,2.03,1424422,42.4,44.2,38.6,40.6,71221.1,0.0,1.0
2019-04-05,2.27,2.84,2.2,2.82,8173184,45.4,56.8,44.0,56.4,408659.2,0.0,1.0
2019-04-08,2.29,2.35,2.15,2.24,611042,45.8,47.0,43.0,44.8,30552.1,0.0,1.0
2019-04-09,2.21,2.28,2.08,2.27,449889,44.2,45.6,41.6,45.4,22494.45,0.0,1.0
2019-04-10,2.28,2.35,2.12,2.18,614101,45.6,47.0,42.4,43.6,30705.05,0.0,1.0
2019-04-11,2.21,2.39,2.16,2.25,366848,44.2,47.8,43.2,45.0,18342.4,0.0,1.0
2019-04-12,2.1,2.2,2.09,2.2,412229,42.0,44.0,41.8,44.0,20611.45,0.0,1.0
2019-04-15,2.19,2.25,2.08,2.15,560547,43.8,45.0,41.6,43.0,28027.35,0.0,1.0
2019-04-16,1.46,1.86,1.23,1.74,2149832,29.2,37.2,24.6,34.8,107491.6,0.0,1.0
2019-04-17,1.6,1.63,1.4,1.44,708245,32.0,32.6,28.0,28.8,35412.25,0.0,1.0
2019-04-18,1.54,1.59,1.44,1.59,300781,30.8,31.8,28.8,31.8,15039.05,0.0,1.0
2019-04-22,1.58,1.59,1.52,1.52,159486,31.6,31.8,30.4,30.4,7974.3,0.0,1.0
2019-04-23,1.47,1.56,1.47,1.55,303848,29.4,31.2,29.4,31.0,15192.4,0.0,1.0
2019-04-24,1.51,1.52,1.47,1.51,111359,30.2,30.4,29.4,30.2,5567.95,0.0,1.0
2019-04-25,1.51,1.53,1.48,1.48,141742,30.2,30.6,29.6,29.6,7087.1,0.0,1.0
2019-04-26,1.56,1.57,1.48,1.49,201747,31.2,31.4,29.6,29.8,10087.35,0.0,1.0
2019-04-29,1.53,1.57,1.5,1.55,84173,30.6,31.4,30.0,31.0,4208.65,0.0,1.0
2019-04-30,1.49,1.56,1.49,1.51,45513,29.8,31.2,29.8,30.2,2275.65,0.0,1.0
2019-05-01,1.46,1.5,1.44,1.49,138940,29.2,30.0,28.8,29.8,6947,0.0,1.0
2019-05-02,1.42,1.45,1.4,1.45,97145,28.4,29.0,28.0,29.0,4857.25,0.0,1.0
2019-05-03,1.45,1.46,1.4,1.41,77435,29.0,29.2,28.0,28.2,3871.75,0.0,1.0
2019-05-06,1.48,1.5,1.38,1.39,75745,29.6,30.0,27.6,27.8,3787.25,0.0,1.0
2019-05-07,1.46,1.5,1.43,1.5,58647,29.2,30.0,28.6,30.0,2932.35,0.0,1.0
2019-05-08,1.5,1.5,1.45,1.49,34022,30.0,30.0,29.0,29.8,1701.1,0.0,1.0
2019-05-09,1.48,1.5,1.42,1.48,101802,29.6,30.0,28.4,29.6,5090.1,0.0,1.0
2019-05-10,1.42,1.52,1.42,1.47,94699,28.4,30.4,28.4,29.4,4734.95,0.0,1.0
2019-05-13,1.37,1.45,1.36,1.42,230802,27.4,29.0,27.2,28.4,11540.1,0.0,1.0
2019-05-14,1.42,1.46,1.39,1.46,35935,28.4,29.2,27.8,29.2,1796.75,0.0,1.0
2019-05-15,1.37,1.44,1.35,1.44,116637,27.4,28.8,27.0,28.8,5831.85,0.0,1.0
2019-05-16,1.34,1.38,1.34,1.38,59711,26.8,27.6,26.8,27.6,2985.55,0.0,1.0
2019-05-17,1.3,1.35,1.25,1.34,127572,26.0,27.0,25.0,26.8,6378.6,0.0,1.0
2019-05-20,1.27,1.3,1.25,1.3,43501,25.4,26.0,25.0,26.0,2175.05,0.0,1.0
2019-05-21,1.26,1.28,1.24,1.24,98726,25.2,25.6,24.8,24.8,4936.3,0.0,1.0
2019-05-22,1.3,1.32,1.27,1.27,75220,26.0,26.4,25.4,25.4,3761,0.0,1.0
2019-05-23,1.22,1.29,1.17,1.29,78625,24.4,25.8,23.4,25.8,3931.25,0.0,1.0
2019-05-24,1.24,1.26,1.2,1.22,44693,24.8,25.2,24.0,24.4,2234.65,0.0,1.0
2019-05-28,1.25,1.29,1.21,1.23,11724,25.0,25.8,24.2,24.6,586.2,0.0,1.0
2019-05-29,1.16,1.23,1.15,1.22,79099,23.2,24.6,23.0,24.4,3954.95,0.0,1.0
2019-05-30,1.1941,1.28,1.1304,1.16,49843,23.882,25.6,22.608,23.2,2492.15,0.0,1.0
2019-05-31,1.2,1.2,1.17,1.2,16977,24.0,24.0,23.4,24.0,848.85,0.0,1.0
2019-06-03,1.25,1.25,1.19,1.2,44083,25.0,25.0,23.8,24.0,2204.15,0.0,1.0
2019-06-04,1.23,1.28,1.1681,1.27,77213,24.6,25.6,23.362,25.4,3860.65,0.0,1.0
2019-06-05,1.19,1.25,1.18,1.23,27565,23.8,25.0,23.6,24.6,1378.25,0.0,1.0
2019-06-06,1.29,1.29,1.19,1.21,51872,25.8,25.8,23.8,24.2,2593.6,0.0,1.0
2019-06-07,1.26,1.29,1.2,1.29,70981,25.2,25.8,24.0,25.8,3549.05,0.0,1.0
2019-06-10,1.26,1.28,1.2162,1.25,40779,25.2,25.6,24.324,25.0,2038.95,0.0,1.0
2019-06-11,1.33,1.35,1.25,1.28,91886,26.6,27.0,25.0,25.6,4594.3,0.0,1.0
2019-06-12,1.34,1.34,1.26,1.34,28853,26.8,26.8,25.2,26.8,1442.65,0.0,1.0
2019-06-13,1.35,1.35,1.27,1.35,30686,27.0,27.0,25.4,27.0,1534.3,0.0,1.0
2019-06-14,1.38,1.38,1.31,1.33,40055,27.6,27.6,26.2,26.6,2002.75,0.0,1.0
2019-06-17,1.39,1.4,1.33,1.33,28628,27.8,28.0,26.6,26.6,1431.4,0.0,1.0
2019-06-18,1.48,1.5,1.4,1.43,177464,29.6,30.0,28.0,28.6,8873.2,0.0,1.0
2019-06-19,1.5,1.51,1.43,1.5,79142,30.0,30.2,28.6,30.0,3957.1,0.0,1.0
2019-06-20,1.42,1.5,1.42,1.5,52316,28.4,30.0,28.4,30.0,2615.8,0.0,1.0
2019-06-21,1.41,1.43,1.38,1.42,60859,28.2,28.6,27.6,28.4,3042.95,0.0,1.0
2019-06-24,1.42,1.42,1.38,1.38,28295,28.4,28.4,27.6,27.6,1414.75,0.0,1.0
2019-06-25,1.37,1.48,1.35,1.48,23473,27.4,29.6,27.0,29.6,1173.65,0.0,1.0
2019-06-26,1.44,1.44,1.32,1.37,62248,28.8,28.8,26.4,27.4,3112.4,0.0,1.0
2019-06-27,1.32,1.43,1.3,1.43,79028,26.4,28.6,26.0,28.6,3951.4,0.0,1.0
2019-06-28,1.35,1.37,1.32,1.32,32326,27.0,27.4,26.4,26.4,1616.3,0.0,1.0
2019-07-01,1.41,1.45,1.39,1.44,64611,28.2,29.0,27.8,28.8,3230.55,0.0,1.0
2019-07-02,1.41,1.41,1.36,1.38,39554,28.2,28.2,27.2,27.6,1977.7,0.0,1.0
2019-07-03,1.39,1.45,1.38,1.4,33147,27.8,29.0,27.6,28.0,1657.35,0.0,1.0
2019-07-05,1.4,1.41,1.35,1.35,16109,28.0,28.2,27.0,27.0,805.45,0.0,1.0
2019-07-08,1.36,1.43,1.34,1.4,51728,27.2,28.6,26.8,28.0,2586.4,0.0,1.0
2019-07-09,1.35,1.37,1.33,1.37,11279,27.0,27.4,26.6,27.4,563.95,0.0,1.0
2019-07-10,1.39,1.45,1.3,1.34,111244,27.8,29.0,26.0,26.8,5562.2,0.0,1.0
2019-07-11,1.35,1.4,1.33,1.39,39428,27.0,28.0,26.6,27.8,1971.4,0.0,1.0
2019-07-12,1.38,1.39,1.32,1.32,14966,27.6,27.8,26.4,26.4,748.3,0.0,1.0
2019-07-15,1.39,1.4,1.33,1.39,47704,27.8,28.0,26.6,27.8,2385.2,0.0,1.0
2019-07-16,1.38,1.4,1.34,1.4,64534,27.6,28.0,26.8,28.0,3226.7,0.0,1.0
2019-07-17,1.38,1.38,1.34,1.35,52567,27.6,27.6,26.8,27.0,2628.35,0.0,1.0
2019-07-18,1.35,1.37,1.27,1.35,56743,27.0,27.4,25.4,27.0,2837.15,0.0,1.0
2019-07-19,1.28,1.38,1.27,1.32,20145,25.6,27.6,25.4,26.4,1007.25,0.0,1.0
2019-07-22,1.35,1.37,1.29,1.34,23600,27.0,27.4,25.8,26.8,1180,0.0,1.0
2019-07-23,1.37,1.38,1.3,1.3,29946,27.4,27.6,26.0,26.0,1497.3,0.0,1.0
2019-07-24,1.34,1.39,1.34,1.34,23344,26.8,27.8,26.8,26.8,1167.2,0.0,1.0
2019-07-25,1.38,1.4,1.32,1.32,31688,27.6,28.0,26.4,26.4,1584.4,0.0,1.0
2019-07-26,1.38,1.4,1.37,1.38,24712,27.6,28.0,27.4,27.6,1235.6,0.0,1.0
2019-07-29,1.4,1.42,1.37,1.39,24901,28.0,28.4,27.4,27.8,1245.05,0.0,1.0
2019-07-30,1.37,1.42,1.37,1.37,19730,27.4,28.4,27.4,27.4,986.5,0.0,1.0
2019-07-31,1.39,1.4,1.36,1.36,19561,27.8,28.0,27.2,27.2,978.05,0.0,1.0
2019-08-01,1.38,1.42,1.37,1.4,32431,27.6,28.4,27.4,28.0,1621.55,0.0,1.0
2019-08-02,1.33,1.38,1.31,1.38,34026,26.6,27.6,26.2,27.6,1701.3,0.0,1.0
2019-08-05,1.27,1.34,1.25,1.34,20941,25.4,26.8,25.0,26.8,1047.05,0.0,1.0
2019-08-06,1.29,1.3,1.25,1.3,22171,25.8,26.0,25.0,26.0,1108.55,0.0,1.0
2019-08-07,1.29,1.29,1.25,1.28,11427,25.8,25.8,25.0,25.6,571.35,0.0,1.0
2019-08-08,1.29,1.34,1.28,1.28,11375,25.8,26.8,25.6,25.6,568.75,0.0,1.0
2019-08-09,1.3,1.32,1.29,1.3,24912,26.0,26.4,25.8,26.0,1245.6,0.0,1.0
2019-08-12,1.34,1.37,1.32,1.34,20352,26.8,27.4,26.4,26.8,1017.6,0.0,1.0
2019-08-13,1.28,1.36,1.27,1.34,61626,25.6,27.2,25.4,26.8,3081.3,0.0,1.0
2019-08-14,1.35,1.36,1.28,1.29,41654,27.0,27.2,25.6,25.8,2082.7,0.0,1.0
2019-08-15,1.32,1.35,1.32,1.33,21853,26.4,27.0,26.4,26.6,1092.65,0.0,1.0
2019-08-16,1.37,1.38,1.33,1.33,20934,27.4,27.6,26.6,26.6,1046.7,0.0,1.0
2019-08-19,1.48,1.5,1.37,1.4,163455,29.6,30.0,27.4,28.0,8172.75,0.0,1.0
2019-08-20,1.38,1.49,1.3,1.41,117997,27.6,29.8,26.0,28.2,5899.85,0.0,1.0
2019-08-21,1.43,1.49,1.36,1.37,43765,28.6,29.8,27.2,27.4,2188.25,0.0,1.0
2019-08-22,1.43,1.48,1.39,1.48,9451,28.6,29.6,27.8,29.6,472.55,0.0,1.0
2019-08-23,1.4,1.43,1.4,1.43,38308,28.0,28.6,28.0,28.6,1915.4,0.0,1.0
2019-08-26,1.34,1.44,1.34,1.43,53643,26.8,28.8,26.8,28.6,2682.15,0.0,1.0
2019-08-27,1.35,1.38,1.31,1.35,35422,27.0,27.6,26.2,27.0,1771.1,0.0,1.0
2019-08-28,1.37,1.41,1.32,1.34,33086,27.4,28.2,26.4,26.8,1654.3,0.0,1.0
2019-08-29,1.34,1.4,1.33,1.38,18083,26.8,28.0,26.6,27.6,904.15,0.0,1.0
2019-08-30,1.34,1.4,1.34,1.35,10429,26.8,28.0,26.8,27.0,521.45,0.0,1.0
2019-09-03,1.37,1.37,1.34,1.35,9360,27.4,27.4,26.8,27.0,468,0.0,1.0
2019-09-04,1.36,1.37,1.35,1.35,4213,27.2,27.4,27.0,27.0,210.65,0.0,1.0
2019-09-05,1.37,1.39,1.35,1.35,20831,27.4,27.8,27.0,27.0,1041.55,0.0,1.0
2019-09-06,1.35,1.38,1.34,1.38,17816,27.0,27.6,26.8,27.6,890.8,0.0,1.0
2019-09-09,1.33,1.35,1.31,1.35,35561,26.6,27.0,26.2,27.0,1778.05,0.0,1.0
2019-09-10,1.33,1.33,1.3,1.32,30528,26.6,26.6,26.0,26.4,1526.4,0.0,1.0
2019-09-11,1.33,1.37,1.32,1.34,19643,26.6,27.4,26.4,26.8,982.15,0.0,1.0
2019-09-12,1.35,1.37,1.33,1.34,13552,27.0,27.4,26.6,26.8,677.6,0.0,1.0
2019-09-13,1.33,1.36,1.33,1.33,11963,26.6,27.2,26.6,26.6,598.15,0.0,1.0
2019-09-16,1.33,1.33,1.3,1.33,26609,26.6,26.6,26.0,26.6,1330.45,0.0,1.0
2019-09-17,1.31,1.34,1.29,1.32,30132,26.2,26.8,25.8,26.4,1506.6,0.0,1.0
2019-09-18,1.31,1.31,1.29,1.29,20837,26.2,26.2,25.8,25.8,1041.85,0.0,1.0
2019-09-19,1.32,1.32,1.29,1.3,5001,26.4,26.4,25.8,26.0,250.05,0.0,1.0
2019-09-20,1.31,1.32,1.3,1.31,10037,26.2,26.4,26.0,26.2,501.85,0.0,1.0
2019-09-23,1.31,1.31,1.3,1.31,13574,26.2,26.2,26.0,26.2,678.7,0.0,1.0
2019-09-24,1.29,1.31,1.29,1.29,16180,25.8,26.2,25.8,25.8,809,0.0,1.0
2019-09-25,1.28,1.31,1.28,1.29,3707,25.6,26.2,25.6,25.8,185.35,0.0,1.0
2019-09-26,1.29,1.3,1.27,1.29,31197,25.8,26.0,25.4,25.8,1559.85,0.0,1.0
2019-09-27,1.3,1.33,1.28,1.3,18771,26.0,26.6,25.6,26.0,938.55,0.0,1.0
2019-09-30,1.3,1.32,1.28,1.29,18193,26.0,26.4,25.6,25.8,909.65,0.0,1.0
2019-10-01,1.27,1.3,1.25,1.29,23091,25.4,26.0,25.0,25.8,1154.55,0.0,1.0
2019-10-02,1.26,1.3,1.25,1.25,20699,25.2,26.0,25.0,25.0,1034.95,0.0,1.0
2019-10-03,1.25,1.28,1.25,1.27,13326,25.0,25.6,25.0,25.4,666.3,0.0,1.0
2019-10-04,1.26,1.3,1.26,1.28,31018,25.2,26.0,25.2,25.6,1550.9,0.0,1.0
2019-10-07,1.29,1.3,1.26,1.26,20307,25.8,26.0,25.2,25.2,1015.35,0.0,1.0
2019-10-08,1.27,1.28,1.26,1.27,5922,25.4,25.6,25.2,25.4,296.1,0.0,1.0
2019-10-09,1.25,1.29,1.25,1.26,16618,25.0,25.8,25.0,25.2,830.9,0.0,1.0
2019-10-10,1.24,1.26,1.23,1.26,18052,24.8,25.2,24.6,25.2,902.6,0.0,1.0
2019-10-11,1.25,1.25,1.23,1.24,13453,25.0,25.0,24.6,24.8,672.65,0.0,1.0
2019-10-14,1.24,1.25,1.22,1.25,27968,24.8,25.0,24.4,25.0,1398.4,0.0,1.0
2019-10-15,1.24,1.265,1.2261,1.23,37809,24.8,25.3,24.522,24.6,1890.45,0.0,1.0
2019-10-16,1.22,1.24,1.22,1.22,9121,24.4,24.8,24.4,24.4,456.05,0.0,1.0
2019-10-17,1.23,1.24,1.22,1.24,31797,24.6,24.8,24.4,24.8,1589.85,0.0,1.0
2019-10-18,1.23,1.24,1.21,1.23,16669,24.6,24.8,24.2,24.6,833.45,0.0,1.0
2019-10-21,1.24,1.25,1.22,1.22,9955,24.8,25.0,24.4,24.4,497.75,0.0,1.0
2019-10-22,1.24,1.24,1.23,1.24,9912,24.8,24.8,24.6,24.8,495.6,0.0,1.0
2019-10-23,1.23,1.24,1.2,1.24,19269,24.6,24.8,24.0,24.8,963.45,0.0,1.0
2019-10-24,1.2,1.23,1.15,1.23,29157,24.0,24.6,23.0,24.6,1457.85,0.0,1.0
2019-10-25,1.39,1.39,1.16,1.18,802097,27.8,27.8,23.2,23.6,40104.85,0.0,1.0
2019-10-28,1.56,2.04,1.45,1.45,6687910,31.2,40.8,29.0,29.0,334395.5,0.0,1.0
2019-10-29,1.27,1.42,1.26,1.4,879284,25.4,28.4,25.2,28.0,43964.2,0.0,1.0
2019-10-30,1.45,1.45,1.25,1.36,350883,29.0,29.0,25.0,27.2,17544.15,0.0,1.0
2019-10-31,1.35,1.54,1.31,1.44,314078,27.0,30.8,26.2,28.8,15703.9,0.0,1.0
2019-11-01,1.46,1.46,1.33,1.35,165280,29.2,29.2,26.6,27.0,8264,0.0,1.0
2019-11-04,1.4,1.46,1.39,1.46,94967,28.0,29.2,27.8,29.2,4748.35,0.0,1.0
2019-11-05,1.33,1.41,1.31,1.41,186319,26.6,28.2,26.2,28.2,9315.95,0.0,1.0
2019-11-06,1.31,1.35,1.31,1.33,100629,26.2,27.0,26.2,26.6,5031.45,0.0,1.0
2019-11-07,1.34,1.38,1.32,1.32,134174,26.8,27.6,26.4,26.4,6708.7,0.0,1.0
2019-11-08,1.32,1.34,1.31,1.33,63037,26.4,26.8,26.2,26.6,3151.85,0.0,1.0
2019-11-11,1.35,1.36,1.33,1.33,46116,27.0,27.2,26.6,26.6,2305.8,0.0,1.0
2019-11-12,1.32,1.34,1.32,1.33,82202,26.4,26.8,26.4,26.6,4110.1,0.0,1.0
2019-11-13,1.32,1.35,1.28,1.35,53313,26.4,27.0,25.6,27.0,2665.65,0.0,1.0
2019-11-14,1.27,1.31,1.25,1.31,51252,25.4,26.2,25.0,26.2,2562.6,0.0,1.0
2019-11-15,1.22,1.25,1.22,1.23,65533,24.4,25.0,24.4,24.6,3276.65,0.0,1.0
2019-11-18,1.24,1.26,1.22,1.25,36020,24.8,25.2,24.4,25.0,1801,0.0,1.0
2019-11-19,1.25,1.25,1.21,1.24,24295,25.0,25.0,24.2,24.8,1214.75,0.0,1.0
2019-11-20,1.22,1.24,1.2,1.22,50199,24.4,24.8,24.0,24.4,2509.95,0.0,1.0
2019-11-21,1.2,1.22,1.18,1.2,39468,24.0,24.4,23.6,24.0,1973.4,0.0,1.0
2019-11-22,1.18,1.2,1.18,1.19,20314,23.6,24.0,23.6,23.8,1015.7,0.0,1.0
2019-11-25,1.17,1.2,1.15,1.2,103046,23.4,24.0,23.0,24.0,5152.3,0.0,1.0
2019-11-26,1.18,1.24,1.16,1.16,71964,23.6,24.8,23.2,23.2,3598.2,0.0,1.0
2019-11-27,1.18,1.24,1.17,1.18,38664,23.6,24.8,23.4,23.6,1933.2,0.0,1.0
2019-11-29,1.17,1.2,1.16,1.16,35436,23.4,24.0,23.2,23.2,1771.8,0.0,1.0
2019-12-02,1.18,1.2,1.16,1.17,47510,23.6,24.0,23.2,23.4,2375.5,0.0,1.0
2019-12-03,1.22,1.24,1.18,1.18,40779,24.4,24.8,23.6,23.6,2038.95,0.0,1.0
2019-12-04,1.24,1.28,1.22,1.28,26955,24.8,25.6,24.4,25.6,1347.75,0.0,1.0
2019-12-05,1.23,1.26,1.18,1.26,69795,24.6,25.2,23.6,25.2,3489.75,0.0,1.0
2019-12-06,1.2,1.23,1.19,1.2,36159,24.0,24.6,23.8,24.0,1807.95,0.0,1.0
2019-12-09,1.18,1.22,1.18,1.22,14509,23.6,24.4,23.6,24.4,725.45,0.0,1.0
2019-12-10,1.17,1.2,1.16,1.17,31508,23.4,24.0,23.2,23.4,1575.4,0.0,1.0
2019-12-11,1.18,1.2,1.17,1.19,12146,23.6,24.0,23.4,23.8,607.3,0.0,1.0
2019-12-12,1.19,1.2,1.13,1.2,234300,23.8,24.0,22.6,24.0,11715,0.0,1.0
2019-12-13,1.23,1.29,1.17,1.21,294810,24.6,25.8,23.4,24.2,14740.5,0.0,1.0
2019-12-16,1.2,1.26,1.17,1.21,61979,24.0,25.2,23.4,24.2,3098.95,0.0,1.0
2019-12-17,1.19,1.19,1.16,1.18,61398,23.8,23.8,23.2,23.6,3069.9,0.0,1.0
2019-12-18,1.21,1.28,1.15,1.2,178670,24.2,25.6,23.0,24.0,8933.5,0.0,1.0
2019-12-19,1.24,1.24,1.19,1.2,35651,24.8,24.8,23.8,24.0,1782.55,0.0,1.0
2019-12-20,1.19,1.26,1.18,1.26,37499,23.8,25.2,23.6,25.2,1874.95,0.0,1.0
2019-12-23,1.18,1.25,1.18,1.22,73029,23.6,25.0,23.6,24.4,3651.45,0.0,1.0
2019-12-24,1.18,1.21,1.17,1.18,23640,23.6,24.2,23.4,23.6,1182,0.0,1.0
2019-12-26,1.18,1.22,1.17,1.18,105927,23.6,24.4,23.4,23.6,5296.35,0.0,1.0
2019-12-27,1.17,1.2,1.16,1.17,108491,23.4,24.0,23.2,23.4,5424.55,0.0,1.0
2019-12-30,1.16,1.19,1.14,1.16,122558,23.2,23.8,22.8,23.2,6127.9,0.0,1.0
2019-12-31,1.17,1.18,1.13,1.16,145664,23.4,23.6,22.6,23.2,7283.2,0.0,1.0
2020-01-02,1.18,1.24,1.13,1.16,104567,23.6,24.8,22.6,23.2,5228.35,0.0,1.0
2020-01-03,1.34,1.34,1.15,1.17,355416,26.8,26.8,23.0,23.4,17770.8,0.0,1.0
2020-01-06,1.34,1.35,1.3,1.35,173230,26.8,27.0,26.0,27.0,8661.5,0.0,1.0
2020-01-07,1.35,1.35,1.28,1.32,65996,27.0,27.0,25.6,26.4,3299.8,0.0,1.0
2020-01-08,1.28,1.35,1.23,1.35,120019,25.6,27.0,24.6,27.0,6000.95,0.0,1.0
2020-01-09,1.37,1.38,1.29,1.29,185778,27.4,27.6,25.8,25.8,9288.9,0.0,1.0
2020-01-10,1.37,1.38,1.33,1.38,129383,27.4,27.6,26.6,27.6,6469.15,0.0,1.0
2020-01-13,1.5,1.55,1.4,1.43,671768,30.0,31.0,28.0,28.6,33588.4,0.0,1.0
2020-01-14,1.43,1.59,1.41,1.55,346826,28.6,31.8,28.2,31.0,17341.3,0.0,1.0
2020-01-15,1.42,1.55,1.42,1.45,452903,28.4,31.0,28.4,29.0,22645.15,0.0,1.0
2020-01-16,1.43,1.48,1.34,1.4,166017,28.6,29.6,26.8,28.0,8300.85,0.0,1.0
2020-01-17,1.38,1.43,1.37,1.43,107766,27.6,28.6,27.4,28.6,5388.3,0.0,1.0
2020-01-21,1.38,1.4,1.35,1.35,109230,27.6,28.0,27.0,27.0,5461.5,0.0,1.0
2020-01-22,1.32,1.39,1.3,1.38,102694,26.4,27.8,26.0,27.6,5134.7,0.0,1.0
2020-01-23,1.34,1.38,1.3,1.32,40096,26.8,27.6,26.0,26.4,2004.8,0.0,1.0
2020-01-24,1.36,1.39,1.32,1.36,79648,27.2,27.8,26.4,27.2,3982.4,0.0,1.0
2020-01-27,1.32,1.36,1.26,1.31,69647,26.4,27.2,25.2,26.2,3482.35,0.0,1.0
2020-01-28,1.31,1.34,1.3,1.3,16283,26.2,26.8,26.0,26.0,814.15,0.0,1.0
2020-01-29,1.33,1.33,1.29,1.32,62346,26.6,26.6,25.8,26.4,3117.3,0.0,1.0
2020-01-30,1.31,1.33,1.28,1.33,32170,26.2,26.6,25.6,26.6,1608.5,0.0,1.0
2020-01-31,1.26,1.28,1.25,1.25,120681,25.2,25.6,25.0,25.0,6034.05,0.0,1.0
2020-02-03,1.23,1.26,1.22,1.25,41778,24.6,25.2,24.4,25.0,2088.9,0.0,1.0
2020-02-04,1.24,1.27,1.22,1.24,37221,24.8,25.4,24.4,24.8,1861.05,0.0,1.0
2020-02-05,1.25,1.2795,1.22,1.26,73462,25.0,25.59,24.4,25.2,3673.1,0.0,1.0
2020-02-06,1.24,1.27,1.23,1.23,23020,24.8,25.4,24.6,24.6,1151,0.0,1.0
2020-02-07,1.26,1.26,1.22,1.2302,69291,25.2,25.2,24.4,24.604,3464.55,0.0,1.0
2020-02-10,1.28,1.3,1.25,1.26,101614,25.6,26.0,25.0,25.2,5080.7,0.0,1.0
2020-02-11,1.26,1.28,1.25,1.27,49130,25.2,25.6,25.0,25.4,2456.5,0.0,1.0
2020-02-12,1.24,1.26,1.23,1.26,86471,24.8,25.2,24.6,25.2,4323.55,0.0,1.0
2020-02-13,1.2365,1.26,1.23,1.26,50840,24.73,25.2,24.6,25.2,2542,0.0,1.0
2020-02-14,1.24,1.25,1.23,1.24,20496,24.8,25.0,24.6,24.8,1024.8,0.0,1.0
2020-02-18,1.23,1.25,1.22,1.23,27324,24.6,25.0,24.4,24.6,1366.2,0.0,1.0
2020-02-19,1.23,1.24,1.21,1.21,17437,24.6,24.8,24.2,24.2,871.85,0.0,1.0
2020-02-20,1.21,1.23,1.21,1.21,49079,24.2,24.6,24.2,24.2,2453.95,0.0,1.0
2020-02-21,1.21,1.22,1.2,1.21,17647,24.2,24.4,24.0,24.2,882.35,0.0,1.0
2020-02-24,1.18,1.21,1.16,1.2,68538,23.6,24.2,23.2,24.0,3426.9,0.0,1.0
2020-02-25,1.15,1.18,1.13,1.16,131485,23.0,23.6,22.6,23.2,6574.25,0.0,1.0
2020-02-26,1.18,1.25,1.17,1.19,57108,23.6,25.0,23.4,23.8,2855.4,0.0,1.0
2020-02-27,1.13,1.18,1.13,1.18,47156,22.6,23.6,22.6,23.6,2357.8,0.0,1.0
2020-02-28,1.06,1.16,1.06,1.15,174088,21.2,23.2,21.2,23.0,8704.4,0.0,1.0
2020-03-02,1.11,1.14,1.09,1.11,46939,22.2,22.8,21.8,22.2,2346.95,0.0,1.0
2020-03-03,1.1,1.14,1.08,1.11,30400,22.0,22.8,21.6,22.2,1520,0.0,1.0
2020-03-04,1.11,1.13,1.08,1.08,77014,22.2,22.6,21.6,21.6,3850.7,0.0,1.0
2020-03-05,1.1,1.12,1.06,1.11,31186,22.0,22.4,21.2,22.2,1559.3,0.0,1.0
2020-03-06,1.11,1.13,1.07,1.08,54309,22.2,22.6,21.4,21.6,2715.45,0.0,1.0
2020-03-09,0.99,1.08,0.94,1.06,118460,19.8,21.6,18.8,21.2,5923,0.0,1.0
2020-03-10,0.93,1.0,0.92,1.0,93727,18.6,20.0,18.4,20.0,4686.35,0.0,1.0
2020-03-11,0.93,0.96,0.88,0.89,84692,18.6,19.2,17.6,17.8,4234.6,0.0,1.0
2020-03-12,0.72,0.85,0.7,0.83,184090,14.4,17.0,14.0,16.6,9204.5,0.0,1.0
2020-03-13,0.61,0.81,0.61,0.72,136318,12.2,16.2,12.2,14.4,6815.9,0.0,1.0
2020-03-16,0.61,0.68,0.55,0.64,112250,12.2,13.6,11.0,12.8,5612.5,0.0,1.0
2020-03-17,0.62,0.68,0.6,0.68,81313,12.4,13.6,12.0,13.6,4065.65,0.0,1.0
2020-03-18,0.59,0.67,0.54,0.61,105561,11.8,13.4,10.8,12.2,5278.05,0.0,1.0
2020-03-19,0.56,0.64,0.55,0.59,42719,11.2,12.8,11.0,11.8,2135.95,0.0,1.0
2020-03-20,0.57,0.6,0.55,0.6,56863,11.4,12.0,11.0,12.0,2843.15,0.0,1.0
2020-03-23,0.63,0.67,0.58,0.59,81770,12.6,13.4,11.6,11.8,4088.5,0.0,1.0
2020-03-24,0.61,0.7,0.6,0.66,82622,12.2,14.0,12.0,13.2,4131.1,0.0,1.0
2020-03-25,0.62,0.65,0.62,0.65,79380,12.4,13.0,12.4,13.0,3969,0.0,1.0
2020-03-26,0.65,0.66,0.62,0.65,68127,13.0,13.2,12.4,13.0,3406.35,0.0,1.0
2020-03-27,0.68,0.68,0.62,0.67,81548,13.6,13.6,12.4,13.4,4077.4,0.0,1.0
2020-03-30,0.71,0.73,0.69,0.71,28076,14.2,14.6,13.8,14.2,1403.8,0.0,1.0
2020-03-31,0.95,1.33,0.69,0.7,1420287,19.0,26.6,13.8,14.0,71014.35,0.0,1.0
2020-04-01,0.76,0.9,0.71,0.81,257880,15.2,18.0,14.2,16.2,12894,0.0,1.0
2020-04-02,0.71,0.76,0.68,0.76,156978,14.2,15.2,13.6,15.2,7848.9,0.0,1.0
2020-04-03,0.71,0.76,0.61,0.71,111128,14.2,15.2,12.2,14.2,5556.4,0.0,1.0
2020-04-06,0.71,0.75,0.66,0.74,27152,14.2,15.0,13.2,14.8,1357.6,0.0,1.0
2020-04-07,0.71,0.8,0.7,0.79,49394,14.2,16.0,14.0,15.8,2469.7,0.0,1.0
2020-04-08,0.76,0.78,0.69,0.7,59049,15.2,15.6,13.8,14.0,2952.45,0.0,1.0
2020-04-09,0.75,0.77,0.73,0.73,35498,15.0,15.4,14.6,14.6,1774.9,0.0,1.0
2020-04-13,0.73,0.76,0.72,0.76,35307,14.6,15.2,14.4,15.2,1765.35,0.0,1.0
2020-04-14,0.75,0.78,0.71,0.75,94432,15.0,15.6,14.2,15.0,4721.6,0.0,1.0
2020-04-15,0.73,0.77,0.7,0.73,38989,14.6,15.4,14.0,14.6,1949.45,0.0,1.0
2020-04-16,0.74,0.8,0.7,0.73,87695,14.8,16.0,14.0,14.6,4384.75,0.0,1.0
2020-04-17,0.71,0.75,0.7,0.75,121412,14.2,15.0,14.0,15.0,6070.6,0.0,1.0
2020-04-20,0.71,0.74,0.7,0.74,78987,14.2,14.8,14.0,14.8,3949.35,0.0,1.0
2020-04-21,0.72,0.72,0.67,0.7,77190,14.4,14.4,13.4,14.0,3859.5,0.0,1.0
2020-04-22,0.71,0.72,0.68,0.68,44162,14.2,14.4,13.6,13.6,2208.1,0.0,1.0
2020-04-23,0.71,0.71,0.68,0.71,27585,14.2,14.2,13.6,14.2,1379.25,0.0,1.0
2020-04-24,0.69,0.71,0.66,0.68,64668,13.8,14.2,13.2,13.6,3233.4,0.0,1.0
2020-04-27,0.7,0.72,0.68,0.7,26204,14.0,14.4,13.6,14.0,1310.2,0.0,1.0
2020-04-28,0.71,0.75,0.66,0.7,85623,14.2,15.0,13.2,14.0,4281.15,0.0,1.0
2020-04-29,0.72,0.75,0.72,0.75,41311,14.4,15.0,14.4,15.0,2065.55,0.0,1.0
2020-04-30,0.72,0.73,0.7,0.72,29140,14.4,14.6,14.0,14.4,1457,0.0,1.0
2020-05-01,0.69,0.72,0.68,0.72,30618,13.8,14.4,13.6,14.4,1530.9,0.0,1.0
2020-05-04,0.7,0.73,0.67,0.69,24538,14.0,14.6,13.4,13.8,1226.9,0.0,1.0
2020-05-05,0.81,0.85,0.67,0.73,379909,16.2,17.0,13.4,14.6,18995.45,0.0,1.0
2020-05-06,0.8,0.84,0.77,0.82,133251,16.0,16.8,15.4,16.4,6662.55,0.0,1.0
2020-05-07,0.79,0.85,0.79,0.84,93277,15.8,17.0,15.8,16.8,4663.85,0.0,1.0
2020-05-08,0.83,0.84,0.79,0.79,66044,16.6,16.8,15.8,15.8,3302.2,0.0,1.0
2020-05-11,0.8,0.83,0.75,0.83,67723,16.0,16.6,15.0,16.6,3386.15,0.0,1.0
2020-05-12,0.82,0.83,0.77,0.78,62077,16.4,16.6,15.4,15.6,3103.85,0.0,1.0
2020-05-13,0.76,0.82,0.74,0.81,76495,15.2,16.4,14.8,16.2,3824.75,0.0,1.0
2020-05-14,0.79,0.8,0.72,0.8,37556,15.8,16.0,14.4,16.0,1877.8,0.0,1.0
2020-05-15,0.78,0.8,0.68,0.73,53539,15.6,16.0,13.6,14.6,2676.95,0.0,1.0
2020-05-18,0.78,0.79,0.75,0.75,40027,15.6,15.8,15.0,15.0,2001.35,0.0,1.0
2020-05-19,0.77,0.78,0.72,0.78,48137,15.4,15.6,14.4,15.6,2406.85,0.0,1.0
2020-05-20,1.07,1.25,0.75,0.77,7386815,21.4,25.0,15.0,15.4,369340.75,0.0,1.0
2020-05-21,1.05,1.09,0.86,0.94,995128,21.0,21.8,17.2,18.8,49756.4,0.0,1.0
2020-05-22,0.92,1.04,0.9,1.0,335408,18.4,20.8,18.0,20.0,16770.4,0.0,1.0
2020-05-26,0.95,1.0,0.91,0.92,140049,19.0,20.0,18.2,18.4,7002.45,0.0,1.0
2020-05-27,1.02,1.2,0.91,0.93,2831290,20.4,24.0,18.2,18.6,141564.5,0.0,1.0
2020-05-28,0.96,1.03,0.95,1.03,243203,19.2,20.6,19.0,20.6,12160.15,0.0,1.0
2020-05-29,0.9,0.96,0.9,0.93,272789,18.0,19.2,18.0,18.6,13639.45,0.0,1.0
2020-06-01,0.9,0.94,0.81,0.93,236473,18.0,18.8,16.2,18.6,11823.65,0.0,1.0
2020-06-02,0.89,0.93,0.89,0.89,90912,17.8,18.6,17.8,17.8,4545.6,0.0,1.0
2020-06-03,0.92,0.92,0.87,0.92,143621,18.4,18.4,17.4,18.4,7181.05,0.0,1.0
2020-06-04,0.95,1.12,0.89,0.89,1441666,19.0,22.4,17.8,17.8,72083.3,0.0,1.0
2020-06-05,0.94,0.96,0.89,0.92,149070,18.8,19.2,17.8,18.4,7453.5,0.0,1.0
2020-06-08,0.98,0.98,0.92,0.97,119252,19.6,19.6,18.4,19.4,5962.6,0.0,1.0
2020-06-09,1.19,1.3,0.95,0.99,2681044,23.8,26.0,19.0,19.8,134052.2,0.0,1.0
2020-06-10,1.09,1.24,1.05,1.18,779091,21.8,24.8,21.0,23.6,38954.55,0.0,1.0
2020-06-11,1.03,1.1,1.01,1.06,368617,20.6,22.0,20.2,21.2,18430.85,0.0,1.0
2020-06-12,1.1,1.2,1.06,1.11,421526,22.0,24.0,21.2,22.2,21076.3,0.0,1.0
2020-06-15,1.16,1.18,1.06,1.07,328311,23.2,23.6,21.2,21.4,16415.55,0.0,1.0
2020-06-16,1.12,1.22,1.06,1.2,358346,22.4,24.4,21.2,24.0,17917.3,0.0,1.0
2020-06-17,1.09,1.12,1.09,1.11,128082,21.8,22.4,21.8,22.2,6404.1,0.0,1.0
2020-06-18,1.1,1.17,1.07,1.09,245479,22.0,23.4,21.4,21.8,12273.95,0.0,1.0
2020-06-19,1.13,1.16,1.1,1.1,155740,22.6,23.2,22.0,22.0,7787,0.0,1.0
2020-06-22,1.14,1.15,1.08,1.14,109471,22.8,23.0,21.6,22.8,5473.55,0.0,1.0
2020-06-23,1.42,1.48,1.12,1.18,4784199,28.4,29.6,22.4,23.6,239209.95,0.0,1.0
2020-06-24,1.22,1.32,1.14,1.23,1554540,24.4,26.4,22.8,24.6,77727,0.0,1.0
2020-06-25,1.12,1.23,1.11,1.18,395519,22.4,24.6,22.2,23.6,19775.95,0.0,1.0
2020-06-26,1.04,1.12,1.04,1.12,349375,20.8,22.4,20.8,22.4,17468.75,0.0,1.0
2020-06-29,1.03,1.04,0.9206,1.02,293516,20.6,20.8,18.412,20.4,14675.8,0.0,1.0
2020-06-30,1.0,1.04,1.0,1.01,114364,20.0,20.8,20.0,20.2,5718.2,0.0,1.0
2020-07-01,1.02,1.09,1.02,1.09,91852,20.4,21.8,20.4,21.8,4592.6,0.0,1.0
2020-07-02,1.04,1.06,1.01,1.01,111754,20.8,21.2,20.2,20.2,5587.7,0.0,1.0
2020-07-06,1.04,1.06,1.02,1.03,158494,20.8,21.2,20.4,20.6,7924.7,0.0,1.0
2020-07-07,1.06,1.08,1.02,1.04,139950,21.2,21.6,20.4,20.8,6997.5,0.0,1.0
2020-07-08,1.13,1.18,1.07,1.07,431672,22.6,23.6,21.4,21.4,21583.6,0.0,1.0
2020-07-09,1.06,1.15,1.02,1.13,200270,21.2,23.0,20.4,22.6,10013.5,0.0,1.0
2020-07-10,1.09,1.15,1.05,1.1,564392,21.8,23.0,21.0,22.0,28219.6,0.0,1.0
2020-07-13,1.16,1.32,1.09,1.14,2179271,23.2,26.4,21.8,22.8,108963.55,0.0,1.0
2020-07-14,1.13,1.17,1.1,1.16,327956,22.6,23.4,22.0,23.2,16397.8,0.0,1.0
2020-07-15,1.32,1.36,1.15,1.15,2583097,26.4,27.2,23.0,23.0,129154.85,0.0,1.0
2020-07-16,1.27,1.38,1.25,1.35,498538,25.4,27.6,25.0,27.0,24926.9,0.0,1.0
2020-07-17,1.28,1.35,1.25,1.28,245535,25.6,27.0,25.0,25.6,12276.75,0.0,1.0
2020-07-20,1.28,1.33,1.21,1.33,242593,25.6,26.6,24.2,26.6,12129.65,0.0,1.0
2020-07-21,1.37,1.41,1.25,1.31,415782,27.4,28.2,25.0,26.2,20789.1,0.0,1.0
2020-07-22,1.24,1.35,1.21,1.35,598276,24.8,27.0,24.2,27.0,29913.8,0.0,1.0
2020-07-23,1.18,1.275,1.18,1.25,203252,23.6,25.5,23.6,25.0,10162.6,0.0,1.0
2020-07-24,1.16,1.21,1.15,1.19,141888,23.2,24.2,23.0,23.8,7094.4,0.0,1.0
2020-07-27,1.1297,1.25,1.09,1.16,130490,22.594,25.0,21.8,23.2,6524.5,0.0,1.0
2020-07-28,1.12,1.2378,1.1,1.11,519223,22.4,24.756,22.0,22.2,25961.15,0.0,1.0
2020-07-29,1.17,1.18,1.11,1.11,244966,23.4,23.6,22.2,22.2,12248.3,0.0,1.0
2020-07-30,1.36,1.83,1.15,1.19,5873173,27.2,36.6,23.0,23.8,293658.65,0.0,1.0
2020-07-31,1.35,1.36,1.24,1.31,425384,27.0,27.2,24.8,26.2,21269.2,0.0,1.0
2020-08-03,1.41,1.54,1.3,1.31,3570315,28.2,30.8,26.0,26.2,178515.75,0.0,1.0
2020-08-04,1.36,1.4,1.31,1.35,417738,27.2,28.0,26.2,27.0,20886.9,0.0,1.0
2020-08-05,1.54,1.69,1.3601,1.37,3041559,30.8,33.8,27.202,27.4,152077.95,0.0,1.0
2020-08-06,1.58,1.69,1.5001,1.51,1465125,31.6,33.8,30.002,30.2,73256.25,0.0,1.0
2020-08-07,1.4,1.53,1.4,1.5,403551,28.0,30.6,28.0,30.0,20177.55,0.0,1.0
2020-08-10,1.36,1.4399,1.317,1.41,478270,27.2,28.798,26.34,28.2,23913.5,0.0,1.0
2020-08-11,1.36,1.3915,1.28,1.33,246263,27.2,27.83,25.6,26.6,12313.15,0.0,1.0
2020-08-12,1.35,1.39,1.31,1.33,222026,27.0,27.8,26.2,26.6,11101.3,0.0,1.0
2020-08-13,1.365,1.42,1.3,1.33,228341,27.3,28.4,26.0,26.6,11417.05,0.0,1.0
2020-08-14,1.215,1.3868,1.15,1.37,647384,24.3,27.736,23.0,27.4,32369.2,0.0,1.0
2020-08-17,1.28,1.3,1.2,1.2,442369,25.6,26.0,24.0,24.0,22118.45,0.0,1.0
2020-08-18,1.23,1.31,1.17,1.31,282393,24.6,26.2,23.4,26.2,14119.65,0.0,1.0
2020-08-19,1.22,1.27,1.19,1.21,122485,24.4,25.4,23.8,24.2,6124.25,0.0,1.0
2020-08-20,1.15,1.24,1.13,1.19,193984,23.0,24.8,22.6,23.8,9699.2,0.0,1.0
2020-08-21,1.18,1.25,1.12,1.21,284893,23.6,25.0,22.4,24.2,14244.65,0.0,1.0
2020-08-24,1.195,1.25,1.1791,1.18,282222,23.9,25.0,23.582,23.6,14111.1,0.0,1.0
2020-08-25,1.18,1.2,1.15,1.18,99313,23.6,24.0,23.0,23.6,4965.65,0.0,1.0
2020-08-26,1.16,1.22,1.16,1.17,220893,23.2,24.4,23.2,23.4,11044.65,0.0,1.0
2020-08-27,1.17,1.2099,1.12,1.16,100361,23.4,24.198,22.4,23.2,5018.05,0.0,1.0
2020-08-28,1.17,1.2,1.13,1.13,102256,23.4,24.0,22.6,22.6,5112.8,0.0,1.0
2020-08-31,1.43,1.49,1.18,1.18,3345730,28.6,29.8,23.6,23.6,167286.5,0.0,1.0
2020-09-01,1.48,1.55,1.4401,1.455,1004052,29.6,31.0,28.802,29.1,50202.6,0.0,1.0
2020-09-02,1.51,1.56,1.45,1.5,383811,30.2,31.2,29.0,30.0,19190.55,0.0,1.0
2020-09-03,1.46,1.51,1.4,1.48,204772,29.2,30.2,28.0,29.6,10238.6,0.0,1.0
2020-09-04,1.47,1.53,1.4,1.46,170956,29.4,30.6,28.0,29.2,8547.8,0.0,1.0
2020-09-08,1.5,1.5,1.45,1.48,98728,30.0,30.0,29.0,29.6,4936.4,0.0,1.0
2020-09-09,1.565,1.58,1.48,1.5,1044687,31.3,31.6,29.6,30.0,52234.35,0.0,1.0
2020-09-10,1.49,1.5635,1.4301,1.55,261207,29.8,31.27,28.602,31.0,13060.35,0.0,1.0
2020-09-11,1.35,1.49,1.35,1.49,115737,27.0,29.8,27.0,29.8,5786.85,0.0,1.0
2020-09-14,1.33,1.4672,1.32,1.37,143067,26.6,29.344,26.4,27.4,7153.35,0.0,1.0
2020-09-15,1.33,1.36,1.2982,1.33,803241,26.6,27.2,25.964,26.6,40162.05,0.0,1.0
2020-09-16,1.25,1.35,1.24,1.34,182181,25.0,27.0,24.8,26.8,9109.05,0.0,1.0
2020-09-17,1.31,1.32,1.22,1.25,176660,26.2,26.4,24.4,25.0,8833,0.0,1.0
2020-09-18,1.28,1.32,1.27,1.3,33852,25.6,26.4,25.4,26.0,1692.6,0.0,1.0
2020-09-21,1.29,1.3,1.24,1.3,94267,25.8,26.0,24.8,26.0,4713.35,0.0,1.0
2020-09-22,1.26,1.28,1.25,1.27,41732,25.2,25.6,25.0,25.4,2086.6,0.0,1.0
2020-09-23,1.25,1.2701,1.23,1.26,46023,25.0,25.402,24.6,25.2,2301.15,0.0,1.0
2020-09-24,1.13,1.2488,1.1,1.22,262535,22.6,24.976,22.0,24.4,13126.75,0.0,1.0
2020-09-25,1.21,1.22,1.1,1.13,103068,24.2,24.4,22.0,22.6,5153.4,0.0,1.0
2020-09-28,1.33,1.35,1.18,1.22,420294,26.6,27.0,23.6,24.4,21014.7,0.0,1.0
2020-09-29,1.295,1.389,1.26,1.38,124065,25.9,27.78,25.2,27.6,6203.25,0.0,1.0
2020-09-30,2.02,2.11,1.2867,1.29,2389406,40.4,42.2,25.734,25.8,119470.3,0.0,1.0
2020-10-01,1.45,1.7499,1.39,1.69,1464580,29.0,34.998,27.8,33.8,73229,0.0,1.0
2020-10-02,1.43,1.59,1.28,1.32,1398273,28.6,31.8,25.6,26.4,69913.65,0.0,1.0
2020-10-05,1.27,1.425,1.27,1.4,726520,25.4,28.5,25.4,28.0,36326,0.0,1.0
2020-10-06,1.33,1.37,1.28,1.28,194152,26.6,27.4,25.6,25.6,9707.6,0.0,1.0
2020-10-07,1.41,1.43,1.33,1.33,304498,28.2,28.6,26.6,26.6,15224.9,0.0,1.0
2020-10-08,1.53,1.7,1.38,1.4,1961066,30.6,34.0,27.6,28.0,98053.3,0.0,1.0
2020-10-09,1.4,1.54,1.4,1.5,348124,28.0,30.8,28.0,30.0,17406.2,0.0,1.0
2020-10-12,1.39,1.5,1.39,1.39,347668,27.8,30.0,27.8,27.8,17383.4,0.0,1.0
2020-10-13,1.46,1.53,1.39,1.39,306140,29.2,30.6,27.8,27.8,15307,0.0,1.0
2020-10-14,1.44,1.49,1.4,1.49,153931,28.8,29.8,28.0,29.8,7696.55,0.0,1.0
2020-10-15,1.47,1.58,1.45,1.5,754148,29.4,31.6,29.0,30.0,37707.4,0.0,1.0
2020-10-16,1.5,1.55,1.47,1.48,242416,30.0,31.0,29.4,29.6,12120.8,0.0,1.0
2020-10-19,1.49,1.5959,1.48,1.5,1083754,29.8,31.918,29.6,30.0,54187.7,0.0,1.0
2020-10-20,1.43,1.505,1.41,1.48,135408,28.6,30.1,28.2,29.6,6770.4,0.0,1.0
2020-10-21,1.61,1.7,1.43,1.43,3049129,32.2,34.0,28.6,28.6,152456.45,0.0,1.0
2020-10-22,1.58,1.73,1.53,1.61,1089318,31.6,34.6,30.6,32.2,54465.9,0.0,1.0
2020-10-23,1.51,1.5902,1.4489,1.59,468303,30.2,31.804,28.978,31.8,23415.15,0.0,1.0
2020-10-26,1.44,1.5,1.4,1.5,265075,28.8,30.0,28.0,30.0,13253.75,0.0,1.0
2020-10-27,1.55,1.575,1.43,1.43,515914,31.0,31.5,28.6,28.6,25795.7,0.0,1.0
2020-10-28,1.44,1.4731,1.4,1.44,323654,28.8,29.462,28.0,28.8,16182.7,0.0,1.0
2020-10-29,1.42,1.45,1.38,1.42,96711,28.4,29.0,27.6,28.4,4835.55,0.0,1.0
2020-10-30,1.37,1.44,1.32,1.43,200100,27.4,28.8,26.4,28.6,10005,0.0,1.0
2020-11-02,1.38,1.38,1.3501,1.36,62017,27.6,27.6,27.002,27.2,3100.85,0.0,1.0
2020-11-03,1.41,1.4327,1.38,1.39,86941,28.2,28.654,27.6,27.8,4347.05,0.0,1.0
2020-11-04,1.43,1.505,1.41,1.43,388635,28.6,30.1,28.2,28.6,19431.75,0.0,1.0
2020-11-05,1.51,1.55,1.42,1.46,892744,30.2,31.0,28.4,29.2,44637.2,0.0,1.0
2020-11-06,1.44,1.505,1.42,1.5,187536,28.8,30.1,28.4,30.0,9376.8,0.0,1.0
2020-11-09,1.42,1.49,1.41,1.49,185074,28.4,29.8,28.2,29.8,9253.7,0.0,1.0
2020-11-10,1.49,1.54,1.43,1.44,232984,29.8,30.8,28.6,28.8,11649.2,0.0,1.0
2020-11-11,1.47,1.55,1.44,1.45,259348,29.4,31.0,28.8,29.0,12967.4,0.0,1.0
2020-11-12,1.47,1.49,1.43,1.4796,50539,29.4,29.8,28.6,29.592,2526.95,0.0,1.0
2020-11-13,1.48,1.49,1.37,1.49,455040,29.6,29.8,27.4,29.8,22752,0.0,1.0
2020-11-16,1.5,1.54,1.48,1.51,359279,30.0,30.8,29.6,30.2,17963.95,0.0,1.0
2020-11-17,1.56,1.65,1.46,1.5,2283690,31.2,33.0,29.2,30.0,114184.5,0.0,1.0
2020-11-18,1.46,1.5,1.42,1.49,426283,29.2,30.0,28.4,29.8,21314.15,0.0,1.0
2020-11-19,1.44,1.49,1.42,1.4627,171275,28.8,29.8,28.4,29.254,8563.75,0.0,1.0
2020-11-20,1.46,1.49,1.41,1.42,222093,29.2,29.8,28.2,28.4,11104.65,0.0,1.0
2020-11-23,1.51,1.58,1.46,1.46,688908,30.2,31.6,29.2,29.2,34445.4,0.0,1.0
2020-11-24,1.48,1.57,1.46,1.57,333876,29.6,31.4,29.2,31.4,16693.8,0.0,1.0
2020-11-25,1.55,1.58,1.45,1.5,429380,31.0,31.6,29.0,30.0,21469,0.0,1.0
2020-11-27,1.52,1.56,1.51,1.52,100756,30.4,31.2,30.2,30.4,5037.8,0.0,1.0
2020-11-30,1.51,1.62,1.47,1.52,753105,30.2,32.4,29.4,30.4,37655.25,0.0,1.0
2020-12-01,1.675,1.76,1.52,1.5624,2681014,33.5,35.2,30.4,31.248,134050.7,0.0,1.0
2020-12-02,1.56,1.6501,1.53,1.65,500016,31.2,33.002,30.6,33.0,25000.8,0.0,1.0
2020-12-03,1.58,1.59,1.55,1.55,262803,31.6,31.8,31.0,31.0,13140.15,0.0,1.0
2020-12-04,1.54,1.5952,1.52,1.56,237701,30.8,31.904,30.4,31.2,11885.05,0.0,1.0
2020-12-07,1.52,1.58,1.52,1.54,551246,30.4,31.6,30.4,30.8,27562.3,0.0,1.0
2020-12-08,1.46,1.58,1.38,1.58,1096286,29.2,31.6,27.6,31.6,54814.3,0.0,1.0
2020-12-09,2.03,3.18,1.73,2.86,53349442,40.6,63.6,34.6,57.2,2667472.1,0.0,1.0
2020-12-10,1.4,1.51,1.37,1.49,9634670,28.0,30.2,27.4,29.8,481733.5,0.0,1.0
2020-12-11,1.36,1.39,1.35,1.365,2203730,27.2,27.8,27.0,27.3,110186.5,0.0,1.0
2020-12-14,1.25,1.39,1.23,1.36,2529252,25.0,27.8,24.6,27.2,126462.6,0.0,1.0
2020-12-15,1.3,1.32,1.23,1.25,1280464,26.0,26.4,24.6,25.0,64023.2,0.0,1.0
2020-12-16,1.34,1.4,1.25,1.4,5198690,26.8,28.0,25.0,28.0,259934.5,0.0,1.0
2020-12-17,1.36,1.39,1.3,1.37,2519018,27.2,27.8,26.0,27.4,125950.9,0.0,1.0
2020-12-18,1.35,1.4,1.295,1.4,2348624,27.0,28.0,25.9,28.0,117431.2,0.0,1.0
2020-12-21,1.31,1.33,1.24,1.25,1147667,26.2,26.6,24.8,25.0,57383.35,0.0,1.0
2020-12-22,1.28,1.33,1.25,1.31,1050339,25.6,26.6,25.0,26.2,52516.95,0.0,1.0
2020-12-23,1.28,1.29,1.26,1.28,488425,25.6,25.8,25.2,25.6,24421.25,0.0,1.0
2020-12-24,1.26,1.28,1.25,1.27,342931,25.2,25.6,25.0,25.4,17146.55,0.0,1.0
2020-12-28,1.28,1.34,1.26,1.29,1768846,25.6,26.8,25.2,25.8,88442.3,0.0,1.0
2020-12-29,1.25,1.3,1.2,1.3,1185522,25.0,26.0,24.0,26.0,59276.1,0.0,1.0
2020-12-30,1.33,1.37,1.23,1.25,3039902,26.6,27.4,24.6,25.0,151995.1,0.0,1.0
2020-12-31,1.35,1.45,1.28,1.35,3478933,27.0,29.0,25.6,27.0,173946.65,0.0,1.0
2021-01-04,1.4,1.43,1.325,1.37,1407065,28.0,28.6,26.5,27.4,70353.25,0.0,1.0
2021-01-05,1.4,1.4301,1.33,1.37,1247887,28.0,28.602,26.6,27.4,62394.35,0.0,1.0
2021-01-06,1.39,1.53,1.36,1.4,5650053,27.8,30.6,27.2,28.0,282502.65,0.0,1.0
2021-01-07,1.865,2.14,1.51,1.5969,42844491,37.3,42.8,30.2,31.938,2142224.55,0.0,1.0
2021-01-08,3.09,4.75,2.63,2.69,202023312,61.8,95.0,52.6,53.8,10101165.6,0.0,1.0
2021-01-11,2.52,2.6,2.2,2.49,8843777,50.4,52.0,44.0,49.8,442188.85,0.0,1.0
2021-01-12,2.42,2.6601,2.38,2.49,2975867,48.4,53.202,47.6,49.8,148793.35,0.0,1.0
2021-01-13,2.24,2.37,2.1,2.35,4279248,44.8,47.4,42.0,47.0,213962.4,0.0,1.0
2021-01-14,2.62,3.29,2.5,3.03,22837379,52.4,65.8,50.0,60.6,1141868.95,0.0,1.0
2021-01-15,2.53,2.56,2.34,2.51,2888143,50.6,51.2,46.8,50.2,144407.15,0.0,1.0
2021-01-19,2.4,2.5,2.35,2.41,1496982,48.0,50.0,47.0,48.2,74849.1,0.0,1.0
2021-01-20,2.34,2.45,2.23,2.45,1294577,46.8,49.0,44.6,49.0,64728.85,0.0,1.0
2021-01-21,2.4,2.44,2.3,2.4285,1557108,48.0,48.8,46.0,48.57,77855.4,0.0,1.0
2021-01-22,2.41,2.55,2.3511,2.3582,1373710,48.2,51.0,47.022,47.164,68685.5,0.0,1.0
2021-01-25,2.42,2.48,2.32,2.45,1105279,48.4,49.6,46.4,49.0,55263.95,0.0,1.0
2021-01-26,2.36,2.44,2.36,2.44,857169,47.2,48.8,47.2,48.8,42858.45,0.0,1.0
2021-01-27,2.45,2.48,2.25,2.28,1960182,49.0,49.6,45.0,45.6,98009.1,0.0,1.0
2021-01-28,2.57,2.76,2.3101,2.6595,6690203,51.4,55.2,46.202,53.19,334510.15,0.0,1.0
2021-01-29,2.44,2.75,2.3599,2.7212,2148417,48.8,55.0,47.198,54.424,107420.85,0.0,1.0
2021-02-01,2.45,2.53,2.34,2.43,926480,49.0,50.6,46.8,48.6,46324,0.0,1.0
2021-02-02,2.45,2.4876,2.4,2.47,641336,49.0,49.752,48.0,49.4,32066.8,0.0,1.0
2021-02-03,2.58,2.69,2.45,2.46,1496169,51.6,53.8,49.0,49.2,74808.45,0.0,1.0
2021-02-04,2.53,2.65,2.5,2.62,784467,50.6,53.0,50.0,52.4,39223.35,0.0,1.0
2021-02-05,2.66,2.8289,2.53,2.61,2660899,53.2,56.578,50.6,52.2,133044.95,0.0,1.0
2021-02-08,2.965,3.16,2.81,2.94,7996796,59.3,63.2,56.2,58.8,399839.8,0.0,1.0
2021-02-09,3.27,3.57,3.08,3.32,6609438,65.4,71.4,61.6,66.4,330471.9,0.0,1.0
2021-02-10,3.5,4.18,3.34,3.9322,10506649,70.0,83.6,66.8,78.644,525332.45,0.0,1.0
2021-02-11,3.94,4.1,3.4,3.46,8058033,78.8,82.0,68.0,69.2,402901.65,0.0,1.0
2021-02-12,3.91,3.925,3.53,3.57,3060775,78.2,78.5,70.6,71.4,153038.75,0.0,1.0
2021-02-16,3.47,4.1,3.45,3.76,14667471,69.4,82.0,69.0,75.2,733373.55,0.0,1.0
2021-02-17,6.19,6.19,4.14,4.59,52369294,123.8,123.8,82.8,91.8,2618464.7,0.0,1.0
2021-02-18,4.48,5.25,4.45,4.55,12047421,89.6,105.0,89.0,91.0,602371.05,0.0,1.0
2021-02-19,4.6,5.25,4.53,4.64,10695997,92.0,105.0,90.6,92.8,534799.85,0.0,1.0
2021-02-22,4.06,4.57,4.03,4.22,3908696,81.2,91.4,80.6,84.4,195434.8,0.0,1.0
2021-02-23,3.36,3.63,3.0,3.395,3338724,67.2,72.6,60.0,67.9,166936.2,0.0,1.0
2021-02-24,3.6,3.8556,3.55,3.581,1888000,72.0,77.112,71.0,71.62,94400,0.0,1.0
2021-02-25,3.21,3.71,3.145,3.66,3099410,64.2,74.2,62.9,73.2,154970.5,0.0,1.0
2021-02-26,3.07,3.31,3.01,3.14,1998888,61.4,66.2,60.2,62.8,99944.4,0.0,1.0
2021-03-01,3.23,3.45,3.19,3.23,1947731,64.6,69.0,63.8,64.6,97386.55,0.0,1.0
2021-03-02,3.13,3.53,3.095,3.418,1599315,62.6,70.6,61.9,68.36,79965.75,0.0,1.0
2021-03-03,3.05,3.32,3.03,3.25,1725616,61.0,66.4,60.6,65.0,86280.8,0.0,1.0
2021-03-04,2.46,3.0,2.31,2.95,3021114,49.2,60.0,46.2,59.0,151055.7,0.0,1.0
2021-03-05,2.36,2.54,2.02,2.5,2008980,47.2,50.8,40.4,50.0,100449,0.0,1.0
2021-03-08,2.24,2.43,2.16,2.35,1180610,44.8,48.6,43.2,47.0,59030.5,0.0,1.0
2021-03-09,2.72,2.74,2.39,2.4278,2608641,54.4,54.8,47.8,48.556,130432.05,0.0,1.0
2021-03-10,2.83,2.95,2.6001,2.89,4247271,56.6,59.0,52.002,57.8,212363.55,0.0,1.0
2021-03-11,2.97,2.97,2.72,2.9033,2651545,59.4,59.4,54.4,58.066,132577.25,0.0,1.0
2021-03-12,3.14,3.34,2.75,2.82,2869743,62.8,66.8,55.0,56.4,143487.15,0.0,1.0
2021-03-15,3.68,3.68,3.165,3.24,6127636,73.6,73.6,63.3,64.8,306381.8,0.0,1.0
2021-03-16,3.09,3.52,2.99,3.51,2972791,61.8,70.4,59.8,70.2,148639.55,0.0,1.0
2021-03-17,3.36,3.43,2.8,2.97,6106641,67.2,68.6,56.0,59.4,305332.05,0.0,1.0
2021-03-18,3.14,3.6,3.08,3.31,4676469,62.8,72.0,61.6,66.2,233823.45,0.0,1.0
2021-03-19,3.22,3.33,3.05,3.14,1587326,64.4,66.6,61.0,62.8,79366.3,0.0,1.0
2021-03-22,3.08,3.32,3.07,3.3,1992368,61.6,66.4,61.4,66.0,99618.4,0.0,1.0
2021-03-23,3.01,3.25,2.93,3.03,3154698,60.2,65.0,58.6,60.6,157734.9,0.0,1.0
2021-03-24,2.66,3.1389,2.65,3.1389,3683933,53.2,62.778,53.0,62.778,184196.65,0.0,1.0
2021-03-25,2.74,2.79,2.37,2.4,1412623,54.8,55.8,47.4,48.0,70631.15,0.0,1.0
2021-03-26,2.72,2.91,2.55,2.8,2027727,54.4,58.2,51.0,56.0,101386.35,0.0,1.0
2021-03-29,2.55,2.84,2.54,2.8,846552,51.0,56.8,50.8,56.0,42327.6,0.0,1.0
2021-03-30,2.58,2.6,2.47,2.55,919451,51.6,52.0,49.4,51.0,45972.55,0.0,1.0
2021-03-31,2.64,2.74,2.5,2.54,971639,52.8,54.8,50.0,50.8,48581.95,0.0,1.0
2021-04-01,2.68,2.77,2.65,2.68,930820,53.6,55.4,53.0,53.6,46541,0.0,1.0
2021-04-05,2.59,2.68,2.55,2.66,620000,51.8,53.6,51.0,53.2,31000,0.0,1.0
2021-04-06,2.51,2.585,2.45,2.55,940492,50.2,51.7,49.0,51.0,47024.6,0.0,1.0
2021-04-07,2.48,2.59,2.44,2.52,710331,49.6,51.8,48.8,50.4,35516.55,0.0,1.0
2021-04-08,2.52,2.75,2.48,2.48,718941,50.4,55.0,49.6,49.6,35947.05,0.0,1.0
2021-04-09,2.48,2.525,2.38,2.5,318616,49.6,50.5,47.6,50.0,15930.8,0.0,1.0
2021-04-12,2.63,2.665,2.37,2.52,2960747,52.6,53.3,47.4,50.4,148037.35,0.0,1.0
2021-04-13,2.42,2.59,2.24,2.59,2637881,48.4,51.8,44.8,51.8,131894.05,0.0,1.0
2021-04-14,2.2,2.49,2.2,2.39,1389826,44.0,49.8,44.0,47.8,69491.3,0.0,1.0
2021-04-15,2.1,2.47,2.06,2.22,1543356,42.0,49.4,41.2,44.4,77167.8,0.0,1.0
2021-04-16,1.99,2.0989,1.9201,2.08,1122972,39.8,41.978,38.402,41.6,56148.6,0.0,1.0
2021-04-19,1.83,1.942,1.8,1.94,1041240,36.6,38.84,36.0,38.8,52062,0.0,1.0
2021-04-20,1.76,1.92,1.72,1.87,732519,35.2,38.4,34.4,37.4,36625.95,0.0,1.0
2021-04-21,1.81,1.85,1.55,1.702,814295,36.2,37.0,31.0,34.04,40714.75,0.0,1.0
2021-04-22,1.97,2.08,1.82,1.86,857315,39.4,41.6,36.4,37.2,42865.75,0.0,1.0
2021-04-23,2.01,2.03,1.89,1.9697,450037,40.2,40.6,37.8,39.394,22501.85,0.0,1.0
2021-04-26,2.12,2.1569,1.92,2.01,497891,42.4,43.138,38.4,40.2,24894.55,0.0,1.0
2021-04-27,2.05,2.12,2.02,2.12,266498,41.0,42.4,40.4,42.4,13324.9,0.0,1.0
2021-04-28,2.06,2.0883,1.99,2.03,255494,41.2,41.766,39.8,40.6,12774.7,0.0,1.0
2021-04-29,2.04,2.14,1.99,2.12,221563,40.8,42.8,39.8,42.4,11078.15,0.0,1.0
2021-04-30,1.99,2.05,1.95,2.0,320030,39.8,41.0,39.0,40.0,16001.5,0.0,1.0
2021-05-03,2.02,2.05,1.97,1.98,272919,40.4,41.0,39.4,39.6,13645.95,0.0,1.0
2021-05-04,1.9,2.02,1.85,1.9893,384546,38.0,40.4,37.0,39.786,19227.3,0.0,1.0
2021-05-05,1.88,1.94,1.83,1.94,296768,37.6,38.8,36.6,38.8,14838.4,0.0,1.0
2021-05-06,1.71,1.88,1.68,1.88,645819,34.2,37.6,33.6,37.6,32290.95,0.0,1.0
2021-05-07,1.7,1.79,1.682,1.75,401420,34.0,35.8,33.64,35.0,20071,0.0,1.0
2021-05-10,1.59,1.72,1.51,1.68,369612,31.8,34.4,30.2,33.6,18480.6,0.0,1.0
2021-05-11,1.72,1.75,1.5,1.51,424223,34.4,35.0,30.0,30.2,21211.15,0.0,1.0
2021-05-12,1.8,1.81,1.62,1.66,488228,36.0,36.2,32.4,33.2,24411.4,0.0,1.0
2021-05-13,1.51,1.79,1.46,1.72,605252,30.2,35.8,29.2,34.4,30262.6,0.0,1.0
2021-05-14,1.56,1.5952,1.51,1.55,271082,31.2,31.904,30.2,31.0,13554.1,0.0,1.0
2021-05-17,1.58,1.61,1.54,1.57,157359,31.6,32.2,30.8,31.4,7867.95,0.0,1.0
2021-05-18,1.61,1.7,1.59,1.6,365411,32.2,34.0,31.8,32.0,18270.55,0.0,1.0
2021-05-19,1.58,1.61,1.54,1.54,169894,31.6,32.2,30.8,30.8,8494.7,0.0,1.0
2021-05-20,1.67,1.85,1.65,1.65,1017160,33.4,37.0,33.0,33.0,50858,0.0,1.0
2021-05-21,1.81,1.87,1.6948,1.72,624477,36.2,37.4,33.896,34.4,31223.85,0.0,1.0
2021-05-24,1.69,1.83,1.68,1.8,432112,33.8,36.6,33.6,36.0,21605.6,0.0,1.0
2021-05-25,1.67,1.7696,1.66,1.73,205005,33.4,35.392,33.2,34.6,10250.25,0.0,1.0
2021-05-26,1.725,1.77,1.69,1.69,490830,34.5,35.4,33.8,33.8,24541.5,0.0,1.0
2021-05-27,1.78,1.82,1.72,1.73,301622,35.6,36.4,34.4,34.6,15081.1,0.0,1.0
2021-05-28,1.77,1.87,1.77,1.8,362088,35.4,37.4,35.4,36.0,18104.4,0.0,1.0
2021-06-01,1.8679,1.87,1.77,1.78,276850,37.358,37.4,35.4,35.6,13842.5,0.0,1.0
2021-06-02,1.91,1.95,1.86,1.88,298059,38.2,39.0,37.2,37.6,14902.95,0.0,1.0
2021-06-03,1.82,1.9087,1.78,1.9,366692,36.4,38.174,35.6,38.0,18334.6,0.0,1.0
2021-06-04,1.8,1.87,1.77,1.85,218658,36.0,37.4,35.4,37.0,10932.9,0.0,1.0
2021-06-07,1.8,1.869,1.75,1.75,350698,36.0,37.38,35.0,35.0,17534.9,0.0,1.0
2021-06-08,1.79,1.86,1.79,1.83,214890,35.8,37.2,35.8,36.6,10744.5,0.0,1.0
2021-06-09,1.8,1.84,1.76,1.76,370202,36.0,36.8,35.2,35.2,18510.1,0.0,1.0
2021-06-10,1.89,1.9,1.8199,1.85,481098,37.8,38.0,36.398,37.0,24054.9,0.0,1.0
2021-06-11,1.87,1.92,1.83,1.885,181158,37.4,38.4,36.6,37.7,9057.9,0.0,1.0
2021-06-14,2.08,2.4,1.91,1.93,3674129,41.6,48.0,38.2,38.6,183706.45,0.0,1.0
2021-06-15,1.97,2.16,1.95,2.08,1168010,39.4,43.2,39.0,41.6,58400.5,0.0,1.0
2021-06-16,1.98,2.02,1.9186,1.98,315382,39.6,40.4,38.372,39.6,15769.1,0.0,1.0
2021-06-17,1.93,2.03,1.92,2.0,249372,38.6,40.6,38.4,40.0,12468.6,0.0,1.0
2021-06-18,1.87,1.95,1.82,1.95,242937,37.4,39.0,36.4,39.0,12146.85,0.0,1.0
2021-06-21,1.75,1.83,1.73,1.82,341519,35.0,36.6,34.6,36.4,17075.95,0.0,1.0
2021-06-22,1.72,1.77,1.7001,1.74,200307,34.4,35.4,34.002,34.8,10015.35,0.0,1.0
2021-06-23,1.78,1.8266,1.72,1.72,256536,35.6,36.532,34.4,34.4,12826.8,0.0,1.0
2021-06-24,1.8,1.8166,1.7301,1.78,210197,36.0,36.332,34.602,35.6,10509.85,0.0,1.0
2021-06-25,1.83,1.8858,1.8,1.8,182838,36.6,37.716,36.0,36.0,9141.9,0.0,1.0
2021-06-28,1.81,1.85,1.78,1.85,112613,36.2,37.0,35.6,37.0,5630.65,0.0,1.0
2021-06-29,1.91,1.9205,1.79,1.79,541912,38.2,38.41,35.8,35.8,27095.6,0.0,1.0
2021-06-30,2.0,2.12,1.85,1.91,1993828,40.0,42.4,37.0,38.2,99691.4,0.0,1.0
2021-07-01,2.13,2.37,2.0,2.0,7178002,42.6,47.4,40.0,40.0,358900.1,0.0,1.0
2021-07-02,1.94,2.18,1.8838,2.12,1851651,38.8,43.6,37.676,42.4,92582.55,0.0,1.0
2021-07-06,1.86,1.94,1.85,1.91,724555,37.2,38.8,37.0,38.2,36227.75,0.0,1.0
2021-07-07,1.74,1.86,1.67,1.83,855216,34.8,37.2,33.4,36.6,42760.8,0.0,1.0
2021-07-08,1.64,1.68,1.6,1.615,656796,32.8,33.6,32.0,32.3,32839.8,0.0,1.0
2021-07-09,1.7,1.84,1.62,1.65,2361465,34.0,36.8,32.4,33.0,118073.25,0.0,1.0
2021-07-12,1.68,1.73,1.62,1.69,673203,33.6,34.6,32.4,33.8,33660.15,0.0,1.0
2021-07-13,1.72,1.77,1.64,1.66,853288,34.4,35.4,32.8,33.2,42664.4,0.0,1.0
2021-07-14,1.565,1.7514,1.56,1.71,686740,31.3,35.028,31.2,34.2,34337,0.0,1.0
2021-07-15,1.62,1.73,1.55,1.57,774096,32.4,34.6,31.0,31.4,38704.8,0.0,1.0
2021-07-16,1.64,1.68,1.61,1.62,261972,32.8,33.6,32.2,32.4,13098.6,0.0,1.0
2021-07-19,1.67,1.73,1.57,1.62,401080,33.4,34.6,31.4,32.4,20054,0.0,1.0
2021-07-20,1.64,1.66,1.58,1.66,295431,32.8,33.2,31.6,33.2,14771.55,0.0,1.0
2021-07-21,1.66,1.7,1.6196,1.65,391131,33.2,34.0,32.392,33.0,19556.55,0.0,1.0
2021-07-22,1.64,1.7,1.61,1.66,145191,32.8,34.0,32.2,33.2,7259.55,0.0,1.0
2021-07-23,1.58,1.635,1.51,1.62,339149,31.6,32.7,30.2,32.4,16957.45,0.0,1.0
2021-07-26,1.69,1.75,1.53,1.55,1764962,33.8,35.0,30.6,31.0,88248.1,0.0,1.0
2021-07-27,1.55,1.65,1.52,1.62,398065,31.0,33.0,30.4,32.4,19903.25,0.0,1.0
2021-07-28,1.6,1.62,1.57,1.61,237715,32.0,32.4,31.4,32.2,11885.75,0.0,1.0
2021-07-29,1.61,1.7,1.5901,1.62,295281,32.2,34.0,31.802,32.4,14764.05,0.0,1.0
2021-07-30,1.56,1.63,1.55,1.58,89845,31.2,32.6,31.0,31.6,4492.25,0.0,1.0
2021-08-02,1.59,1.63,1.56,1.63,100335,31.8,32.6,31.2,32.6,5016.75,0.0,1.0
2021-08-03,1.58,1.62,1.55,1.62,113060,31.6,32.4,31.0,32.4,5653,0.0,1.0
2021-08-04,1.53,1.6,1.51,1.56,156473,30.6,32.0,30.2,31.2,7823.65,0.0,1.0
2021-08-05,1.58,1.5981,1.5303,1.56,171313,31.6,31.962,30.606,31.2,8565.65,0.0,1.0
2021-08-06,1.68,1.69,1.57,1.59,326806,33.6,33.8,31.4,31.8,16340.3,0.0,1.0
2021-08-09,1.77,1.85,1.65,1.71,1046575,35.4,37.0,33.0,34.2,52328.75,0.0,1.0
2021-08-10,1.68,1.75,1.65,1.74,231348,33.6,35.0,33.0,34.8,11567.4,0.0,1.0
2021-08-11,1.66,1.76,1.66,1.67,310267,33.2,35.2,33.2,33.4,15513.35,0.0,1.0
2021-08-12,1.6,1.67,1.6,1.67,137998,32.0,33.4,32.0,33.4,6899.9,0.0,1.0
2021-08-13,1.57,1.65,1.55,1.59,248687,31.4,33.0,31.0,31.8,12434.35,0.0,1.0
2021-08-16,1.51,1.62,1.5,1.59,199931,30.2,32.4,30.0,31.8,9996.55,0.0,1.0
2021-08-17,1.43,1.54,1.43,1.54,245704,28.6,30.8,28.6,30.8,12285.2,0.0,1.0
2021-08-18,1.43,1.5007,1.41,1.41,116264,28.6,30.014,28.2,28.2,5813.2,0.0,1.0
2021-08-19,1.27,1.44,1.27,1.41,483933,25.4,28.8,25.4,28.2,24196.65,0.0,1.0
2021-08-20,1.38,1.38,1.33,1.35,244808,27.6,27.6,26.6,27.0,12240.4,0.0,1.0
2021-08-23,1.38,1.48,1.34,1.38,411001,27.6,29.6,26.8,27.6,20550.05,0.0,1.0
2021-08-24,1.42,1.44,1.39,1.39,169861,28.4,28.8,27.8,27.8,8493.05,0.0,1.0
2021-08-25,1.46,1.73,1.37,1.4,3467381,29.2,34.6,27.4,28.0,173369.05,0.0,1.0
2021-08-26,1.4,1.46,1.37,1.43,507727,28.0,29.2,27.4,28.6,25386.35,0.0,1.0
2021-08-27,1.39,1.46,1.36,1.4,550090,27.8,29.2,27.2,28.0,27504.5,0.0,1.0
2021-08-30,1.42,1.43,1.38,1.41,167084,28.4,28.6,27.6,28.2,8354.2,0.0,1.0
2021-08-31,1.47,1.48,1.4,1.4,303681,29.4,29.6,28.0,28.0,15184.05,0.0,1.0
2021-09-01,1.44,1.499,1.4,1.44,335575,28.8,29.98,28.0,28.8,16778.75,0.0,1.0
2021-09-02,1.45,1.48,1.43,1.43,175613,29.0,29.6,28.6,28.6,8780.65,0.0,1.0
2021-09-03,1.48,1.5495,1.4357,1.45,740973,29.6,30.99,28.714,29.0,37048.65,0.0,1.0
2021-09-07,1.44,1.51,1.43,1.46,271441,28.8,30.2,28.6,29.2,13572.05,0.0,1.0
2021-09-08,1.41,1.4754,1.41,1.45,129044,28.2,29.508,28.2,29.0,6452.2,0.0,1.0
2021-09-09,1.43,1.43,1.4,1.4,127439,28.6,28.6,28.0,28.0,6371.95,0.0,1.0
2021-09-10,1.37,1.45,1.36,1.44,309787,27.4,29.0,27.2,28.8,15489.35,0.0,1.0
2021-09-13,1.33,1.3952,1.32,1.38,172241,26.6,27.904,26.4,27.6,8612.05,0.0,1.0
2021-09-14,1.33,1.38,1.31,1.37,147648,26.6,27.6,26.2,27.4,7382.4,0.0,1.0
2021-09-15,1.36,1.38,1.31,1.32,133775,27.2,27.6,26.2,26.4,6688.75,0.0,1.0
2021-09-16,1.34,1.37,1.33,1.36,50323,26.8,27.4,26.6,27.2,2516.15,0.0,1.0
2021-09-17,1.36,1.37,1.32,1.34,57571,27.2,27.4,26.4,26.8,2878.55,0.0,1.0
2021-09-20,1.26,1.36,1.26,1.32,202689,25.2,27.2,25.2,26.4,10134.45,0.0,1.0
2021-09-21,1.27,1.3,1.26,1.29,116668,25.4,26.0,25.2,25.8,5833.4,0.0,1.0
2021-09-22,1.3,1.31,1.26,1.26,101261,26.0,26.2,25.2,25.2,5063.05,0.0,1.0
2021-09-23,1.32,1.34,1.3,1.3,168771,26.4,26.8,26.0,26.0,8438.55,0.0,1.0
2021-09-24,1.31,1.32,1.29,1.31,96771,26.2,26.4,25.8,26.2,4838.55,0.0,1.0
2021-09-27,1.28,1.34,1.27,1.31,213202,25.6,26.8,25.4,26.2,10660.1,0.0,1.0
2021-09-28,1.26,1.2978,1.26,1.26,77625,25.2,25.956,25.2,25.2,3881.25,0.0,1.0
2021-09-29,1.26,1.27,1.23,1.26,113028,25.2,25.4,24.6,25.2,5651.4,0.0,1.0
2021-09-30,1.26,1.27,1.23,1.25,78902,25.2,25.4,24.6,25.0,3945.1,0.0,1.0
2021-10-01,1.17,1.26,1.17,1.26,366477,23.4,25.2,23.4,25.2,18323.85,0.0,1.0
2021-10-04,1.17,1.2,1.13,1.17,207351,23.4,24.0,22.6,23.4,10367.55,0.0,1.0
2021-10-05,1.14,1.2,1.1257,1.13,347524,22.8,24.0,22.514,22.6,17376.2,0.0,1.0
2021-10-06,1.15,1.19,1.14,1.17,180994,23.0,23.8,22.8,23.4,9049.7,0.0,1.0
2021-10-07,1.23,1.43,1.17,1.24,32688865,24.6,28.6,23.4,24.8,1634443.25,0.0,1.0
2021-10-08,1.24,1.3,1.14,1.18,3585285,24.8,26.0,22.8,23.6,179264.25,0.0,1.0
2021-10-11,1.18,1.23,1.155,1.23,1031197,23.6,24.6,23.1,24.6,51559.85,0.0,1.0
2021-10-12,1.22,1.3,1.17,1.17,1149738,24.4,26.0,23.4,23.4,57486.9,0.0,1.0
2021-10-13,1.18,1.21,1.17,1.21,327928,23.6,24.2,23.4,24.2,16396.4,0.0,1.0
2021-10-14,1.22,1.26,1.18,1.2145,359581,24.4,25.2,23.6,24.29,17979.05,0.0,1.0
2021-10-15,1.28,1.28,1.21,1.25,1069838,25.6,25.6,24.2,25.0,53491.9,0.0,1.0
2021-10-18,1.3,1.34,1.28,1.29,696744,26.0,26.8,25.6,25.8,34837.2,0.0,1.0
2021-10-19,1.33,1.33,1.27,1.33,458816,26.6,26.6,25.4,26.6,22940.8,0.0,1.0
2021-10-20,1.42,1.43,1.31,1.35,1263572,28.4,28.6,26.2,27.0,63178.6,0.0,1.0
2021-10-21,1.39,1.42,1.35,1.41,582035,27.8,28.4,27.0,28.2,29101.75,0.0,1.0
2021-10-22,1.34,1.3689,1.3,1.35,400691,26.8,27.378,26.0,27.0,20034.55,0.0,1.0
2021-10-25,1.34,1.37,1.28,1.28,720315,26.8,27.4,25.6,25.6,36015.75,0.0,1.0
2021-10-26,1.54,1.56,1.37,1.39,2716174,30.8,31.2,27.4,27.8,135808.7,0.0,1.0
2021-10-27,1.41,1.5,1.38,1.5,961499,28.2,30.0,27.6,30.0,48074.95,0.0,1.0
2021-10-28,1.46,1.49,1.38,1.4,618155,29.2,29.8,27.6,28.0,30907.75,0.0,1.0
2021-10-29,1.43,1.46,1.38,1.43,580026,28.6,29.2,27.6,28.6,29001.3,0.0,1.0
2021-11-01,1.46,1.5,1.42,1.44,368185,29.2,30.0,28.4,28.8,18409.25,0.0,1.0
2021-11-02,1.54,1.57,1.46,1.5,954442,30.8,31.4,29.2,30.0,47722.1,0.0,1.0
2021-11-03,1.51,1.5395,1.4802,1.52,297464,30.2,30.79,29.604,30.4,14873.2,0.0,1.0
2021-11-04,1.58,1.58,1.49,1.52,506632,31.6,31.6,29.8,30.4,25331.6,0.0,1.0
2021-11-05,1.53,1.57,1.5,1.57,210941,30.6,31.4,30.0,31.4,10547.05,0.0,1.0
2021-11-08,1.56,1.63,1.5,1.5615,549680,31.2,32.6,30.0,31.23,27484,0.0,1.0
2021-11-09,1.51,1.58,1.49,1.56,315495,30.2,31.6,29.8,31.2,15774.75,0.0,1.0
2021-11-10,1.42,1.49,1.41,1.48,294774,28.4,29.8,28.2,29.6,14738.7,0.0,1.0
2021-11-11,1.47,1.49,1.44,1.44,201932,29.4,29.8,28.8,28.8,10096.6,0.0,1.0
2021-11-12,1.48,1.53,1.4401,1.51,138958,29.6,30.6,28.802,30.2,6947.9,0.0,1.0
2021-11-15,1.41,1.4864,1.38,1.46,222034,28.2,29.728,27.6,29.2,11101.7,0.0,1.0
2021-11-16,1.39,1.41,1.36,1.39,150214,27.8,28.2,27.2,27.8,7510.7,0.0,1.0
2021-11-17,1.35,1.39,1.35,1.36,149280,27.0,27.8,27.0,27.2,7464,0.0,1.0
2021-11-18,1.26,1.39,1.25,1.35,286846,25.2,27.8,25.0,27.0,14342.3,0.0,1.0
2021-11-19,1.25,1.29,1.25,1.29,140564,25.0,25.8,25.0,25.8,7028.2,0.0,1.0
2021-11-22,1.2,1.26,1.2,1.26,228287,24.0,25.2,24.0,25.2,11414.35,0.0,1.0
2021-11-23,1.23,1.23,1.19,1.2,134885,24.6,24.6,23.8,24.0,6744.25,0.0,1.0
2021-11-24,1.26,1.27,1.2,1.2,80262,25.2,25.4,24.0,24.0,4013.1,0.0,1.0
2021-11-26,1.19,1.21,1.15,1.15,145077,23.8,24.2,23.0,23.0,7253.85,0.0,1.0
2021-11-29,1.185,1.21,1.1701,1.19,87542,23.7,24.2,23.402,23.8,4377.1,0.0,1.0
2021-11-30,1.14,1.27,1.11,1.27,855452,22.8,25.4,22.2,25.4,42772.6,0.0,1.0
2021-12-01,1.13,1.1882,1.1,1.12,264759,22.6,23.764,22.0,22.4,13237.95,0.0,1.0
2021-12-02,1.1,1.12,1.09,1.12,214880,22.0,22.4,21.8,22.4,10744,0.0,1.0
2021-12-03,1.05,1.115,1.002,1.09,389477,21.0,22.3,20.04,21.8,19473.85,0.0,1.0
2021-12-06,1.03,1.09,1.0,1.05,310982,20.6,21.8,20.0,21.0,15549.1,0.0,1.0
2021-12-07,1.06,1.13,1.05,1.08,203687,21.2,22.6,21.0,21.6,10184.35,0.0,1.0
2021-12-08,1.17,1.2,1.0508,1.08,349719,23.4,24.0,21.016,21.6,17485.95,0.0,1.0
2021-12-09,1.12,1.185,1.12,1.12,223913,22.4,23.7,22.4,22.4,11195.65,0.0,1.0
2021-12-10,1.18,1.19,1.11,1.11,113283,23.6,23.8,22.2,22.2,5664.15,0.0,1.0
2021-12-13,1.2,1.21,1.14,1.16,115030,24.0,24.2,22.8,23.2,5751.5,0.0,1.0
2021-12-14,1.15,1.2,1.13,1.19,122274,23.0,24.0,22.6,23.8,6113.7,0.0,1.0
2021-12-15,1.18,1.2,1.1,1.15,198896,23.6,24.0,22.0,23.0,9944.8,0.0,1.0
2021-12-16,1.12,1.1761,1.12,1.15,184394,22.4,23.522,22.4,23.0,9219.7,0.0,1.0
2021-12-17,1.16,1.2,1.13,1.13,236222,23.2,24.0,22.6,22.6,11811.1,0.0,1.0
2021-12-20,1.11,1.17,1.1001,1.12,172423,22.2,23.4,22.002,22.4,8621.15,0.0,1.0
2021-12-21,1.1,1.2,1.0958,1.1485,155495,22.0,24.0,21.916,22.97,7774.75,0.0,1.0
2021-12-22,1.1207,1.16,1.09,1.11,245440,22.414,23.2,21.8,22.2,12272,0.0,1.0
2021-12-23,1.11,1.18,1.1,1.1098,261715,22.2,23.6,22.0,22.196,13085.75,0.0,1.0
2021-12-27,1.1,1.1483,1.085,1.11,197891,22.0,22.966,21.7,22.2,9894.55,0.0,1.0
2021-12-28,1.04,1.1,1.04,1.08,130885,20.8,22.0,20.8,21.6,6544.25,0.0,1.0
2021-12-29,0.98,1.04,0.95,1.03,489500,19.6,20.8,19.0,20.6,24475,0.0,1.0
2021-12-30,1.03,1.09,0.98,0.99,262188,20.6,21.8,19.6,19.8,13109.4,0.0,1.0
2021-12-31,1.0,1.055,1.0,1.02,240541,20.0,21.1,20.0,20.4,12027.05,0.0,1.0
2022-01-03,1.06,1.07,1.0014,1.01,87176,21.2,21.4,20.028,20.2,4358.8,0.0,1.0
2022-01-04,1.085,1.09,1.0401,1.08,181817,21.7,21.8,20.802,21.6,9090.85,0.0,1.0
2022-01-05,1.02,1.1,0.9861,1.1,182959,20.4,22.0,19.722,22.0,9147.95,0.0,1.0
2022-01-06,0.9336,1.02,0.9003,1.02,330799,18.672,20.4,18.006,20.4,16539.95,0.0,1.0
2022-01-07,0.96,0.97345,0.934,0.94,118288,19.2,19.469,18.68,18.8,5914.4,0.0,1.0
2022-01-10,0.9328,0.98,0.902,0.95,147932,18.656,19.6,18.04,19.0,7396.6,0.0,1.0
2022-01-11,0.9288,0.95,0.9003,0.9314,109901,18.576,19.0,18.006,18.628,5495.05,0.0,1.0
2022-01-12,0.899199,0.9399,0.85,0.91,261596,17.98398,18.798,17.0,18.2,13079.8,0.0,1.0
2022-01-13,0.92,0.97,0.87,0.8722,236460,18.4,19.4,17.4,17.444,11823,0.0,1.0
2022-01-14,0.9,0.9199,0.88,0.9,91631,18.0,18.398,17.6,18.0,4581.55,0.0,1.0
2022-01-18,0.8483,0.875,0.8483,0.875,119174,16.966,17.5,16.966,17.5,5958.7,0.0,1.0
2022-01-19,0.8447,0.88,0.8,0.8663,267718,16.894,17.6,16.0,17.326,13385.9,0.0,1.0
2022-01-20,0.7401,0.871,0.7401,0.8538,397070,14.802,17.42,14.802,17.076,19853.5,0.0,1.0
2022-01-21,0.745,0.7559,0.7107,0.7392,155458,14.9,15.118,14.214,14.784,7772.9,0.0,1.0
2022-01-24,0.7022,0.779899,0.6802,0.72,241294,14.044,15.59798,13.604,14.4,12064.7,0.0,1.0
2022-01-25,0.7401,0.77,0.6874,0.71,100951,14.802,15.4,13.748,14.2,5047.55,0.0,1.0
2022-01-26,0.7342,0.77,0.71,0.7546,96155,14.684,15.4,14.2,15.092,4807.75,0.0,1.0
2022-01-27,0.69,0.769,0.69,0.73,87176,13.8,15.38,13.8,14.6,4358.8,0.0,1.0
2022-01-28,0.715,0.7599,0.65,0.7599,186287,14.3,15.198,13.0,15.198,9314.35,0.0,1.0
2022-01-31,0.7933,0.84,0.72,0.72,524533,15.866,16.8,14.4,14.4,26226.65,0.0,1.0
2022-02-01,0.84,0.88,0.78,0.8,395886,16.8,17.6,15.6,16.0,19794.3,0.0,1.0
2022-02-02,0.8001,0.882,0.8,0.8802,383510,16.002,17.64,16.0,17.604,19175.5,0.0,1.0
2022-02-03,0.7675,0.78,0.72,0.764,129043,15.35,15.6,14.4,15.28,6452.15,0.0,1.0
2022-02-04,0.7772,0.8299,0.7102,0.75,415740,15.544,16.598,14.204,15.0,20787,0.0,1.0
2022-02-07,0.78,0.81,0.72,0.8,98158,15.6,16.2,14.4,16.0,4907.9,0.0,1.0
2022-02-08,0.78,0.8077,0.7303,0.7798,58518,15.6,16.154,14.606,15.596,2925.9,0.0,1.0
2022-02-09,0.782401,0.8004,0.7304,0.76,137344,15.64802,16.008,14.608,15.2,6867.2,0.0,1.0
2022-02-10,0.785001,0.8,0.75,0.8,165568,15.70002,16.0,15.0,16.0,8278.4,0.0,1.0
2022-02-11,0.755,0.79,0.751,0.7614,35235,15.1,15.8,15.02,15.228,1761.75,0.0,1.0
2022-02-14,0.7559,0.77,0.74,0.77,49309,15.118,15.4,14.8,15.4,2465.45,0.0,1.0
2022-02-15,0.7263,0.751,0.6906,0.74,136252,14.526,15.02,13.812,14.8,6812.6,0.0,1.0
2022-02-16,0.7499,0.79,0.701,0.73,83494,14.998,15.8,14.02,14.6,4174.7,0.0,1.0
2022-02-17,0.73,0.739999,0.71,0.720001,41220,14.6,14.79998,14.2,14.40002,2061,0.0,1.0
2022-02-18,0.69,0.7177,0.6505,0.7177,172083,13.8,14.354,13.01,14.354,8604.15,0.0,1.0
2022-02-22,0.6258,0.6692,0.58,0.6692,496780,12.516,13.384,11.6,13.384,24839,0.0,1.0
2022-02-23,0.630101,0.69,0.607,0.607,78999,12.60202,13.8,12.14,12.14,3949.95,0.0,1.0
2022-02-24,0.6596,0.6596,0.5621,0.5632,228135,13.192,13.192,11.242,11.264,11406.75,0.0,1.0
2022-02-25,0.6702,0.7,0.6597,0.6772,199040,13.404,14.0,13.194,13.544,9952,0.0,1.0
2022-02-28,0.7098,0.725,0.65,0.65,413437,14.196,14.5,13.0,13.0,20671.85,0.0,1.0
2022-03-01,0.7087,0.7499,0.68,0.7,85040,14.174,14.998,13.6,14.0,4252,0.0,1.0
2022-03-02,0.7097,0.719001,0.682,0.682,17510,14.194,14.38002,13.64,13.64,875.5,0.0,1.0
2022-03-03,0.701,0.7097,0.653,0.7097,26396,14.02,14.194,13.06,14.194,1319.8,0.0,1.0
2022-03-04,0.655,0.7,0.6511,0.7,35454,13.1,14.0,13.022,14.0,1772.7,0.0,1.0
2022-03-07,0.650051,0.6961,0.619,0.65,94226,13.00102,13.922,12.38,13.0,4711.3,0.0,1.0
2022-03-08,0.6398,0.647,0.6111,0.6305,73753,12.796,12.94,12.222,12.61,3687.65,0.0,1.0
2022-03-09,0.7428,0.75,0.6286,0.634999,30462,14.856,15.0,12.572,12.69998,1523.1,0.0,1.0
2022-03-10,0.67,0.720001,0.66,0.720001,63109,13.4,14.40002,13.2,14.40002,3155.45,0.0,1.0
2022-03-11,0.645051,0.68,0.62,0.641,85116,12.90102,13.6,12.4,12.82,4255.8,0.0,1.0
2022-03-14,0.68,0.69,0.59,0.6356,69959,13.6,13.8,11.8,12.712,3497.95,0.0,1.0
2022-03-15,0.6377,0.6896,0.6107,0.63,416172,12.754,13.792,12.214,12.6,20808.6,0.0,1.0
2022-03-16,0.73,0.74,0.6211,0.7351,299330,14.6,14.8,12.422,14.702,14966.5,0.0,1.0
2022-03-17,0.6989,0.72,0.66,0.7081,144250,13.978,14.4,13.2,14.162,7212.5,0.0,1.0
2022-03-18,0.85,0.96,0.680101,0.6989,1080709,17.0,19.2,13.60202,13.978,54035.45,0.0,1.0
2022-03-21,0.8101,0.9001,0.77,0.9,541415,16.202,18.002,15.4,18.0,27070.75,0.0,1.0
2022-03-22,0.8025,0.869899,0.7644,0.82,166313,16.05,17.39798,15.288,16.4,8315.65,0.0,1.0
2022-03-23,0.75,0.8,0.66,0.7511,213159,15.0,16.0,13.2,15.022,10657.95,0.0,1.0
2022-03-24,0.7099,0.7678,0.662,0.73,178285,14.198,15.356,13.24,14.6,8914.25,0.0,1.0
2022-03-25,0.7101,0.75,0.699,0.6995,67309,14.202,15.0,13.98,13.99,3365.45,0.0,1.0
2022-03-28,0.7901,0.825,0.6706,0.7161,1034801,15.802,16.5,13.412,14.322,51740.05,0.0,1.0
2022-03-29,0.716,0.79,0.702,0.775,319365,14.32,15.8,14.04,15.5,15968.25,0.0,1.0
2022-03-30,0.71,0.73,0.6875,0.73,145688,14.2,14.6,13.75,14.6,7284.4,0.0,1.0
2022-03-31,0.73,0.7635,0.68,0.709,412747,14.6,15.27,13.6,14.18,20637.35,0.0,1.0
2022-04-01,0.701,0.7499,0.6904,0.7424,163228,14.02,14.998,13.808,14.848,8161.4,0.0,1.0
2022-04-04,0.73,0.75,0.671994,0.6939,379778,14.6,15.0,13.43988,13.878,18988.9,0.0,1.0
2022-04-05,0.6902,0.78,0.68,0.7551,256703,13.804,15.6,13.6,15.102,12835.15,0.0,1.0
2022-04-06,0.67,0.6934,0.65,0.6873,193446,13.4,13.868,13.0,13.746,9672.3,0.0,1.0
2022-04-07,0.6268,0.6897,0.61,0.6633,173389,12.536,13.794,12.2,13.266,8669.45,0.0,1.0
2022-04-08,0.6228,0.669,0.621,0.637,56897,12.456,13.38,12.42,12.74,2844.85,0.0,1.0
2022-04-11,0.6102,0.68,0.608,0.62,96749,12.204,13.6,12.16,12.4,4837.45,0.0,1.0
2022-04-12,0.63,0.6416,0.6101,0.6101,14197,12.6,12.832,12.202,12.202,709.85,0.0,1.0
2022-04-13,0.6649,0.68,0.605,0.64,66794,13.298,13.6,12.1,12.8,3339.7,0.0,1.0
2022-04-14,0.6022,0.646,0.6015,0.606201,92653,12.044,12.92,12.03,12.12402,4632.65,0.0,1.0
2022-04-18,0.6199,0.63,0.58,0.58,85503,12.398,12.6,11.6,11.6,4275.15,0.0,1.0
2022-04-19,0.602822,0.629899,0.6013,0.612251,28880,12.05644,12.59798,12.026,12.24502,1444,0.0,1.0
2022-04-20,0.6102,0.63,0.6,0.6,80559,12.204,12.6,12.0,12.0,4027.95,0.0,1.0
2022-04-21,0.6051,0.620001,0.6,0.610001,19645,12.102,12.40002,12.0,12.20002,982.25,0.0,1.0
2022-04-22,0.577,0.6199,0.52,0.61,138543,11.54,12.398,10.4,12.2,6927.15,0.0,1.0
2022-04-25,0.5395,0.5672,0.5202,0.5672,72493,10.79,11.344,10.404,11.344,3624.65,0.0,1.0
2022-04-26,0.5205,0.560301,0.52,0.56,126310,10.41,11.20602,10.4,11.2,6315.5,0.0,1.0
2022-04-27,0.498,0.52,0.456401,0.52,152735,9.96,10.4,9.12802,10.4,7636.75,0.0,1.0
2022-04-28,0.4851,0.498,0.4714,0.4831,27309,9.702,9.96,9.428,9.662,1365.45,0.0,1.0
2022-04-29,0.5081,0.52,0.4801,0.500101,117167,10.162,10.4,9.602,10.00202,5858.35,0.0,1.0
2022-05-02,0.48,0.5081,0.48,0.503,110502,9.6,10.162,9.6,10.06,5525.1,0.0,1.0
2022-05-03,0.495,0.5,0.484261,0.4902,44805,9.9,10.0,9.68522,9.804,2240.25,0.0,1.0
2022-05-04,0.4638,0.49,0.46,0.477,97172,9.276,9.8,9.2,9.54,4858.6,0.0,1.0
2022-05-05,0.441,0.484,0.42,0.46,110196,8.82,9.68,8.4,9.2,5509.8,0.0,1.0
2022-05-06,0.41,0.441,0.3833,0.441,124180,8.2,8.82,7.666,8.82,6209,0.0,1.0
2022-05-09,0.329899,0.3977,0.3222,0.3977,208980,6.59798,7.954,6.444,7.954,10449,0.0,1.0
2022-05-10,0.3029,0.33,0.301,0.3229,222021,6.058,6.6,6.02,6.458,11101.05,0.0,1.0
2022-05-11,0.3055,0.3198,0.2803,0.31,142002,6.11,6.396,5.606,6.2,7100.1,0.0,1.0
2022-05-12,0.2876,0.2999,0.2825,0.2999,194380,5.752,5.998,5.65,5.998,9719,0.0,1.0
2022-05-13,0.31,0.33,0.2931,0.2999,198711,6.2,6.6,5.862,5.998,9935.55,0.0,1.0
2022-05-16,0.313,0.313,0.300101,0.31,59611,6.26,6.26,6.00202,6.2,2980.55,0.0,1.0
2022-05-17,0.298,0.3112,0.2808,0.296,150468,5.96,6.224,5.616,5.92,7523.4,0.0,1.0
2022-05-18,0.3221,0.33,0.282,0.29,818130,6.442,6.6,5.64,5.8,40906.5,0.0,1.0
2022-05-19,0.3401,0.36,0.33,0.33,237123,6.802,7.2,6.6,6.6,11856.15,0.0,1.0
2022-05-20,0.3141,0.342299,0.3,0.33,114070,6.282,6.84598,6.0,6.6,5703.5,0.0,1.0
2022-05-23,0.33,0.34,0.2805,0.32,305239,6.6,6.8,5.61,6.4,15261.95,0.0,1.0
2022-05-24,0.3281,0.3283,0.301,0.3201,16684,6.562,6.566,6.02,6.402,834.2,0.0,1.0
2022-05-25,0.32,0.3499,0.3001,0.32,52931,6.4,6.998,6.002,6.4,2646.55,0.0,1.0
2022-05-26,0.33,0.349999,0.3001,0.336,26847,6.6,6.99998,6.002,6.72,1342.35,0.0,1.0
2022-05-27,0.35,0.36,0.3199,0.335,74986,7.0,7.2,6.398,6.7,3749.3,0.0,1.0
2022-05-31,0.35,0.37,0.321,0.3675,75399,7.0,7.4,6.42,7.35,3769.95,0.0,1.0
2022-06-01,0.3247,0.35,0.3204,0.35,21138,6.494,7.0,6.408,7.0,1056.9,0.0,1.0
2022-06-02,0.3299,0.3542,0.323013,0.323013,38872,6.598,7.084,6.46026,6.46026,1943.6,0.0,1.0
2022-06-03,0.3398,0.36,0.3207,0.3233,30473,6.796,7.2,6.414,6.466,1523.65,0.0,1.0
2022-06-06,0.3246,0.3465,0.3208,0.3465,58658,6.492,6.93,6.416,6.93,2932.9,0.0,1.0
2022-06-07,0.3265,0.329,0.291,0.3247,36726,6.53,6.58,5.82,6.494,1836.3,0.0,1.0
2022-06-08,0.3373,0.35,0.3287,0.35,102968,6.746,7.0,6.574,7.0,5148.4,0.0,1.0
2022-06-09,0.379,0.389,0.310001,0.3265,584126,7.58,7.78,6.20002,6.53,29206.3,0.0,1.0
2022-06-10,0.39445,0.42,0.3801,0.4,474425,7.889,8.4,7.602,8.0,23721.25,0.0,1.0
2022-06-13,0.3415,0.3885,0.34,0.3885,57273,6.83,7.77,6.8,7.77,2863.65,0.0,1.0
2022-06-14,0.3487,0.415,0.3,0.3623,743353,6.974,8.3,6.0,7.246,37167.65,0.0,1.0
2022-06-15,0.355,0.3966,0.3251,0.384849,245994,7.1,7.932,6.502,7.69698,12299.7,0.0,1.0
2022-06-16,0.3433,0.3799,0.33,0.3579,170968,6.866,7.598,6.6,7.158,8548.4,0.0,1.0
2022-06-17,0.355,0.4002,0.34,0.3432,209855,7.1,8.004,6.8,6.864,10492.75,0.0,1.0
2022-06-21,0.3513,0.4,0.3513,0.367,80547,7.026,8.0,7.026,7.34,4027.35,0.0,1.0
2022-06-22,0.3412,0.352,0.3311,0.3512,89628,6.824,7.04,6.622,7.024,4481.4,0.0,1.0
2022-06-23,0.3451,0.36,0.3322,0.36,162204,6.902,7.2,6.644,7.2,8110.2,0.0,1.0
2022-06-24,0.35,0.3744,0.333,0.3416,193340,7.0,7.488,6.66,6.832,9667,0.0,1.0
2022-06-27,0.3449,0.3639,0.33,0.3431,215751,6.898,7.278,6.6,6.862,10787.55,0.0,1.0
2022-06-28,0.3489,0.359,0.34,0.34,120900,6.978,7.18,6.8,6.8,6045,0.0,1.0
2022-06-29,0.35,0.355,0.328,0.35,110884,7.0,7.1,6.56,7.0,5544.2,0.0,1.0
2022-06-30,0.3396,0.35,0.33,0.35,22397,6.792,7.0,6.6,7.0,1119.85,0.0,1.0
2022-07-01,0.3393,0.34,0.3307,0.34,12348,6.786,6.8,6.614,6.8,617.4,0.0,1.0
2022-07-05,0.4779,0.576,0.3486,0.3486,11680087,9.558,11.52,6.972,6.972,584004.35,0.0,1.0
2022-07-06,0.48,0.538,0.4502,0.52,2096548,9.6,10.76,9.004,10.4,104827.4,0.0,1.0
2022-07-07,0.4999,0.5187,0.446,0.4801,381543,9.998,10.374,8.92,9.602,19077.15,0.0,1.0
2022-07-08,0.5197,0.53,0.48,0.51,380882,10.394,10.6,9.6,10.2,19044.1,0.0,1.0
2022-07-11,0.5004,0.5759,0.491,0.5759,683255,10.008,11.518,9.82,11.518,34162.75,0.0,1.0
2022-07-12,0.5077,0.5198,0.484,0.5004,94210,10.154,10.396,9.68,10.008,4710.5,0.0,1.0
2022-07-13,0.575,0.6101,0.51,0.51,857217,11.5,12.202,10.2,10.2,42860.85,0.0,1.0
2022-07-14,0.5782,0.5894,0.5205,0.57,467747,11.564,11.788,10.41,11.4,23387.35,0.0,1.0
2022-07-15,0.525,0.6038,0.5001,0.5753,303808,10.5,12.076,10.002,11.506,15190.4,0.0,1.0
2022-07-18,0.5247,0.5375,0.4814,0.5092,85315,10.494,10.75,9.628,10.184,4265.75,0.0,1.0
2022-07-19,0.53,0.55,0.5129,0.5201,99535,10.6,11.0,10.258,10.402,4976.75,0.0,1.0
2022-07-20,0.56,0.575,0.511,0.53,194682,11.2,11.5,10.22,10.6,9734.1,0.0,1.0
2022-07-21,0.5499,0.55,0.525,0.5432,82645,10.998,11.0,10.5,10.864,4132.25,0.0,1.0
2022-07-22,0.5299,0.5411,0.519,0.52,41430,10.598,10.822,10.38,10.4,2071.5,0.0,1.0
2022-07-25,0.6,0.63,0.5213,0.5299,413199,12.0,12.6,10.426,10.598,20659.95,0.0,1.0
2022-07-26,0.6367,0.73,0.6001,0.65,1748234,12.734,14.6,12.002,13.0,87411.7,0.0,1.0
2022-07-27,0.65,0.7,0.62,0.625,195118,13.0,14.0,12.4,12.5,9755.9,0.0,1.0
2022-07-28,0.6301,0.65,0.5805,0.6327,202089,12.602,13.0,11.61,12.654,10104.45,0.0,1.0
2022-07-29,0.6307,0.65,0.61,0.6154,17808,12.614,13.0,12.2,12.308,890.4,0.0,1.0
2022-08-01,0.5999,0.6499,0.5901,0.6499,73101,11.998,12.998,11.802,12.998,3655.05,0.0,1.0
2022-08-02,0.5984,0.6256,0.5623,0.6044,65275,11.968,12.512,11.246,12.088,3263.75,0.0,1.0
2022-08-03,0.5749,0.609091,0.57,0.6,18356,11.498,12.18182,11.4,12.0,917.8,0.0,1.0
2022-08-04,0.83,0.9538,0.6433,0.6433,4205938,16.6,19.076,12.866,12.866,210296.9,0.0,1.0
2022-08-05,0.9895,1.19,0.7506,0.82,3718302,19.79,23.8,15.012,16.4,185915.1,0.0,1.0
2022-08-08,1.12,1.12,0.93,0.93,590501,22.4,22.4,18.6,18.6,29525.05,0.0,1.0
2022-08-09,1.13,1.15,0.99,1.15,504322,22.6,23.0,19.8,23.0,25216.1,0.0,1.0
2022-08-10,1.03,1.22,0.9505,1.2,1652404,20.6,24.4,19.01,24.0,82620.2,0.0,1.0
2022-08-11,1.03,1.15,0.99,1.02,330136,20.6,23.0,19.8,20.4,16506.8,0.0,1.0
2022-08-12,1.04,1.07,1.0001,1.04,234372,20.8,21.4,20.002,20.8,11718.6,0.0,1.0
2022-08-15,1.04,1.09,1.01,1.09,76759,20.8,21.8,20.2,21.8,3837.95,0.0,1.0
2022-08-16,1.01,1.05,0.9533,1.05,443421,20.2,21.0,19.066,21.0,22171.05,0.0,1.0
2022-08-17,1.01,1.02,0.8945,0.9797,294949,20.2,20.4,17.89,19.594,14747.45,0.0,1.0
2022-08-18,1.04,1.07,0.9501,0.9831,117365,20.8,21.4,19.002,19.662,5868.25,0.0,1.0
2022-08-19,1.02,1.065,1.01,1.05,115623,20.4,21.3,20.2,21.0,5781.15,0.0,1.0
2022-08-22,0.765,1.0156,0.7307,0.93,430644,15.3,20.312,14.614,18.6,21532.2,0.0,1.0
2022-08-23,0.83,0.8601,0.77,0.79,145475,16.6,17.202,15.4,15.8,7273.75,0.0,1.0
2022-08-24,0.849,0.86,0.829799,0.84,31636,16.98,17.2,16.59598,16.8,1581.8,0.0,1.0
2022-08-25,0.74,0.8466,0.6805,0.8383,448376,14.8,16.932,13.61,16.766,22418.8,0.0,1.0
2022-08-26,0.7096,0.7328,0.6641,0.7178,251115,14.192,14.656,13.282,14.356,12555.75,0.0,1.0
2022-08-29,0.6664,0.71,0.6422,0.68,113286,13.328,14.2,12.844,13.6,5664.3,0.0,1.0
2022-08-30,0.724,0.75,0.6855,0.7141,106627,14.48,15.0,13.71,14.282,5331.35,0.0,1.0
2022-08-31,0.7,0.73,0.6901,0.7009,46691,14.0,14.6,13.802,14.018,2334.55,0.0,1.0
2022-09-01,0.7145,0.73,0.684,0.6983,68752,14.29,14.6,13.68,13.966,3437.6,0.0,1.0
2022-09-02,0.6503,0.8,0.6349,0.704,471607,13.006,16.0,12.698,14.08,23580.35,0.0,1.0
2022-09-06,0.6746,0.72,0.6357,0.66,160351,13.492,14.4,12.714,13.2,8017.55,0.0,1.0
2022-09-07,0.704,0.77,0.6702,0.68,31015,14.08,15.4,13.404,13.6,1550.75,0.0,1.0
2022-09-08,0.6988,0.72,0.6703,0.6703,11102,13.976,14.4,13.406,13.406,555.1,0.0,1.0
2022-09-09,0.6848,0.737,0.66,0.69,100192,13.696,14.74,13.2,13.8,5009.6,0.0,1.0
2022-09-12,0.6961,0.697,0.66,0.6643,69029,13.922,13.94,13.2,13.286,3451.45,0.0,1.0
2022-09-13,0.68,0.6848,0.6552,0.6782,54785,13.6,13.696,13.104,13.564,2739.25,0.0,1.0
2022-09-14,0.6623,0.6848,0.648,0.67,45862,13.246,13.696,12.96,13.4,2293.1,0.0,1.0
2022-09-15,0.91,1.01,0.7708,0.7708,7346268,18.2,20.2,15.416,15.416,367313.4,0.0,1.0
2022-09-16,1.01,1.07,0.8555,0.882,1753237,20.2,21.4,17.11,17.64,87661.85,0.0,1.0
2022-09-19,0.9875,1.12,0.98,1.0,771651,19.75,22.4,19.6,20.0,38582.55,0.0,1.0
2022-09-20,0.9738,1.08,0.9,0.9905,557231,19.476,21.6,18.0,19.81,27861.55,0.0,1.0
2022-09-21,0.9607,1.0162,0.9504,0.99,71472,19.214,20.324,19.008,19.8,3573.6,0.0,1.0
2022-09-22,1.06,1.15,0.94,0.9512,1377907,21.2,23.0,18.8,19.024,68895.35,0.0,1.0
2022-09-23,1.03,1.09,1.0,1.06,222997,20.6,21.8,20.0,21.2,11149.85,0.0,1.0
2022-09-26,1.0,1.05,0.97,1.05,104590,20.0,21.0,19.4,21.0,5229.5,0.0,1.0
2022-09-27,0.9693,1.01,0.921,1.0,403105,19.386,20.2,18.42,20.0,20155.25,0.0,1.0
2022-09-28,0.9731,1.0,0.9421,0.98,63540,19.462,20.0,18.842,19.6,3177,0.0,1.0
2022-09-29,0.9222,0.9731,0.9,0.9731,108119,18.444,19.462,18.0,19.462,5405.95,0.0,1.0
2022-09-30,0.9218,0.95,0.9,0.9,49340,18.436,19.0,18.0,18.0,2467,0.0,1.0
2022-10-03,0.9192,0.93,0.9,0.91,32907,18.384,18.6,18.0,18.2,1645.35,0.0,1.0
2022-10-04,0.99,1.03,0.907,0.907,108974,19.8,20.6,18.14,18.14,5448.7,0.0,1.0
2022-10-05,0.96,1.0293,0.9524,0.9673,56949,19.2,20.586,19.048,19.346,2847.45,0.0,1.0
2022-10-06,0.96,0.99,0.94,0.99,47017,19.2,19.8,18.8,19.8,2350.85,0.0,1.0
2022-10-07,0.9532,1.03,0.9225,0.9799,45033,19.064,20.6,18.45,19.598,2251.65,0.0,1.0
2022-10-10,0.9812,0.9812,0.9306,0.942,24845,19.624,19.624,18.612,18.84,1242.25,0.0,1.0
2022-10-11,1.025,1.04,0.95,1.0,120114,20.5,20.8,19.0,20.0,6005.7,0.0,1.0
2022-10-12,1.01,1.07,0.99,1.0,298898,20.2,21.4,19.8,20.0,14944.9,0.0,1.0
2022-10-13,0.9225,1.09,0.9,0.97,483641,18.45,21.8,18.0,19.4,24182.05,0.0,1.0
2022-10-14,0.93,0.9671,0.91,0.93,58213,18.6,19.342,18.2,18.6,2910.65,0.0,1.0
2022-10-17,0.9297,0.9999,0.9038,0.95,75607,18.594,19.998,18.076,19.0,3780.35,0.0,1.0
2022-10-18,0.8802,0.98,0.8252,0.98,80547,17.604,19.6,16.504,19.6,4027.35,0.0,1.0
2022-10-19,0.8701,0.9,0.8527,0.9,53775,17.402,18.0,17.054,18.0,2688.75,0.0,1.0
2022-10-20,0.8703,0.89,0.87,0.8701,36048,17.406,17.8,17.4,17.402,1802.4,0.0,1.0
2022-10-21,0.85,0.8798,0.837,0.85,50147,17.0,17.596,16.74,17.0,2507.35,0.0,1.0
2022-10-24,0.8067,0.852,0.8067,0.8372,88382,16.134,17.04,16.134,16.744,4419.1,0.0,1.0
2022-10-25,0.8843,0.93,0.8201,0.8248,107135,17.686,18.6,16.402,16.496,5356.75,0.0,1.0
2022-10-26,0.8945,0.9,0.8811,0.8844,29482,17.89,18.0,17.622,17.688,1474.1,0.0,1.0
2022-10-27,0.8752,0.8899,0.8426,0.8507,27328,17.504,17.798,16.852,17.014,1366.4,0.0,1.0
2022-10-28,0.8301,0.88,0.7999,0.8428,42817,16.602,17.6,15.998,16.856,2140.85,0.0,1.0
2022-10-31,0.835,0.844,0.79,0.79,32372,16.7,16.88,15.8,15.8,1618.6,0.0,1.0
2022-11-01,0.815,0.8393,0.8,0.81,34104,16.3,16.786,16.0,16.2,1705.2,0.0,1.0
2022-11-02,0.88,0.899,0.7843,0.835,135288,17.6,17.98,15.686,16.7,6764.4,0.0,1.0
2022-11-03,0.8377,0.85,0.82,0.82,10201,16.754,17.0,16.4,16.4,510.05,0.0,1.0
2022-11-04,0.7485,1.26,0.66,1.049,11550246,14.97,25.2,13.2,20.98,577512.3,0.0,1.0
2022-11-07,0.7044,0.78,0.6923,0.7485,227216,14.088,15.6,13.846,14.97,11360.8,0.0,1.0
2022-11-08,0.7405,0.75,0.65,0.700878,285852,14.81,15.0,13.0,14.01756,14292.6,0.0,1.0
2022-11-09,0.7,0.7202,0.6612,0.7202,92159,14.0,14.404,13.224,14.404,4607.95,0.0,1.0
2022-11-10,0.7161,0.7499,0.684,0.72,151583,14.322,14.998,13.68,14.4,7579.15,0.0,1.0
2022-11-11,0.731,0.7499,0.6859,0.7248,87900,14.62,14.998,13.718,14.496,4395,0.0,1.0
2022-11-14,0.7282,0.75,0.7155,0.7156,64172,14.564,15.0,14.31,14.312,3208.6,0.0,1.0
2022-11-15,0.7999,0.8,0.725,0.727,130003,15.998,16.0,14.5,14.54,6500.15,0.0,1.0
2022-11-16,0.7874,0.8,0.7432,0.79,51531,15.748,16.0,14.864,15.8,2576.55,0.0,1.0
2022-11-17,0.7676,0.79,0.74,0.78,45400,15.352,15.8,14.8,15.6,2270,0.0,1.0
2022-11-18,0.7662,0.79,0.745,0.78,56938,15.324,15.8,14.9,15.6,2846.9,0.0,1.0
2022-11-21,0.7323,0.7849,0.7156,0.745,61919,14.646,15.698,14.312,14.9,3095.95,0.0,1.0
2022-11-22,0.7509,0.755001,0.72,0.7323,21732,15.018,15.10002,14.4,14.646,1086.6,0.0,1.0
2022-11-23,0.74,0.77,0.7224,0.77,12568,14.8,15.4,14.448,15.4,628.4,0.0,1.0
2022-11-25,0.66,0.79,0.66,0.75,88166,13.2,15.8,13.2,15.0,4408.3,0.0,1.0
2022-11-28,0.6798,0.695,0.661001,0.668,8368,13.596,13.9,13.22002,13.36,418.4,0.0,1.0
2022-11-29,0.56,0.6897,0.56,0.6797,236850,11.2,13.794,11.2,13.594,11842.5,0.0,1.0
2022-11-30,0.55,0.6,0.54,0.55,276650,11.0,12.0,10.8,11.0,13832.5,0.0,1.0
2022-12-01,0.56,0.563,0.511,0.5317,221680,11.2,11.26,10.22,10.634,11084,0.0,1.0
2022-12-02,0.6121,0.6158,0.53,0.5559,148908,12.242,12.316,10.6,11.118,7445.4,0.0,1.0
2022-12-05,0.67,0.67,0.61,0.6673,75638,13.4,13.4,12.2,13.346,3781.9,0.0,1.0
2022-12-06,0.6703,0.7134,0.611491,0.66,50422,13.406,14.268,12.22982,13.2,2521.1,0.0,1.0
2022-12-07,0.6457,0.8495,0.63,0.817,2321434,12.914,16.99,12.6,16.34,116071.7,0.0,1.0
2022-12-08,0.7399,0.85,0.3801,0.633,6053839,14.798,17.0,7.602,12.66,302691.95,0.0,1.0
2022-12-09,0.73,0.73,0.6221,0.6221,353419,14.6,14.6,12.442,12.442,17670.95,0.0,1.0
2022-12-12,0.7,0.72,0.6611,0.69,59694,14.0,14.4,13.222,13.8,2984.7,0.0,1.0
2022-12-13,0.68,0.72,0.6,0.6709,382301,13.6,14.4,12.0,13.418,19115.05,0.0,1.0
2022-12-14,0.6393,0.68,0.6199,0.68,37603,12.786,13.6,12.398,13.6,1880.15,0.0,1.0
2022-12-15,0.5297,0.6393,0.46,0.6393,780270,10.594,12.786,9.2,12.786,39013.5,0.0,1.0
2022-12-16,0.5189,0.53,0.5,0.52,82368,10.378,10.6,10.0,10.4,4118.4,0.0,1.0
2022-12-19,0.5023,0.5147,0.47,0.5097,75742,10.046,10.294,9.4,10.194,3787.1,0.0,1.0
2022-12-20,0.5189,0.5455,0.477,0.4793,126822,10.378,10.91,9.54,9.586,6341.1,0.0,1.0
2022-12-21,0.5199,0.525,0.49,0.5189,48890,10.398,10.5,9.8,10.378,2444.5,0.0,1.0
2022-12-22,0.504,0.586,0.4508,0.47,4223815,10.08,11.72,9.016,9.4,211190.75,0.0,1.0
2022-12-23,0.5,0.55,0.49,0.51,1680214,10.0,11.0,9.8,10.2,84010.7,0.0,1.0
2022-12-27,0.4625,0.4999,0.44,0.49,384551,9.25,9.998,8.8,9.8,19227.55,0.0,1.0
2022-12-28,0.45,0.49,0.44,0.4529,93068,9.0,9.8,8.8,9.058,4653.4,0.0,1.0
2022-12-29,0.454,0.4677,0.43,0.45,127725,9.08,9.354,8.6,9.0,6386.25,0.0,1.0
2022-12-30,0.46,0.46,0.435,0.4404,63744,9.2,9.2,8.7,8.808,3187.2,0.0,1.0
2023-01-03,0.47,0.49,0.4588,0.4588,84103,9.4,9.8,9.176,9.176,4205.15,0.0,1.0
2023-01-04,0.4546,0.5,0.45,0.45,63049,9.092,10.0,9.0,9.0,3152.45,0.0,1.0
2023-01-05,0.5043,0.52,0.4616,0.4616,618957,10.086,10.4,9.232,9.232,30947.85,0.0,1.0
2023-01-06,0.54,0.5494,0.5111,0.5243,486088,10.8,10.988,10.222,10.486,24304.4,0.0,1.0
2023-01-09,0.49,0.548,0.459566,0.51,418598,9.8,10.96,9.19132,10.2,20929.9,0.0,1.0
2023-01-10,0.4821,0.5069,0.47,0.5,45107,9.642,10.138,9.4,10.0,2255.35,0.0,1.0
2023-01-11,0.533601,0.533601,0.48,0.4815,146020,10.67202,10.67202,9.6,9.63,7301,0.0,1.0
2023-01-12,0.545,0.5458,0.5111,0.5323,234318,10.9,10.916,10.222,10.646,11715.9,0.0,1.0
2023-01-13,0.569,0.58,0.5301,0.5425,154234,11.38,11.6,10.602,10.85,7711.7,0.0,1.0
2023-01-17,0.4322,0.535,0.39,0.53,3238519,8.644,10.7,7.8,10.6,161925.95,0.0,1.0
2023-01-18,0.421,0.4399,0.4,0.4,777911,8.42,8.798,8.0,8.0,38895.55,0.0,1.0
2023-01-19,0.4311,0.44,0.4109,0.412,211902,8.622,8.8,8.218,8.24,10595.1,0.0,1.0
2023-01-20,1.95,2.2,1.75,2.12,548876,7.8,8.8,7.0,8.48,137219,0.0,0.2
2023-01-23,1.97,1.97,1.91,1.93,155855,7.88,7.88,7.64,7.72,38963.75,0.0,1.0
2023-01-24,1.85,1.95,1.845,1.9,34128,7.4,7.8,7.38,7.6,8532,0.0,1.0
2023-01-25,1.89,1.95,1.86,1.95,42337,7.56,7.8,7.44,7.8,10584.25,0.0,1.0
2023-01-26,1.88,1.975,1.88,1.91,32697,7.52,7.9,7.52,7.64,8174.25,0.0,1.0
2023-01-27,1.86,1.91,1.86,1.87,27624,7.44,7.64,7.44,7.48,6906,0.0,1.0
2023-01-30,1.8,1.895,1.76,1.86,80768,7.2,7.58,7.04,7.44,20192,0.0,1.0
2023-01-31,1.7,1.8899,1.59,1.86,829956,6.8,7.5596,6.36,7.44,207489,0.0,1.0
2023-02-01,1.75,1.79,1.71,1.78,118793,7.0,7.16,6.84,7.12,29698.25,0.0,1.0
2023-02-02,1.7701,1.88,1.73,1.78,125028,7.0804,7.52,6.92,7.12,31257,0.0,1.0
2023-02-03,2.1,2.1399,1.75,1.77,603270,8.4,8.5596,7.0,7.08,150817.5,0.0,1.0
2023-02-06,1.904,2.13,1.88,2.13,171984,7.616,8.52,7.52,8.52,42996,0.0,1.0
2023-02-07,1.82,1.92,1.75,1.92,304729,7.28,7.68,7.0,7.68,76182.25,0.0,1.0
2023-02-08,1.76,1.85,1.73,1.83,98611,7.04,7.4,6.92,7.32,24652.75,0.0,1.0
2023-02-09,1.61,1.78,1.6,1.78,107658,6.44,7.12,6.4,7.12,26914.5,0.0,1.0
2023-02-10,1.6,1.64,1.595,1.64,37744,6.4,6.56,6.38,6.56,9436,0.0,1.0
2023-02-13,1.62,1.64,1.58,1.62,26395,6.48,6.56,6.32,6.48,6598.75,0.0,1.0
2023-02-14,1.71,1.75,1.6148,1.66,58455,6.84,7.0,6.4592,6.64,14613.75,0.0,1.0
2023-02-15,1.79,1.87,1.76,1.78,85541,7.16,7.48,7.04,7.12,21385.25,0.0,1.0
2023-02-16,1.81,1.86,1.77,1.86,127001,7.24,7.44,7.08,7.44,31750.25,0.0,1.0
2023-02-17,1.81,1.87,1.711,1.77,48985,7.24,7.48,6.844,7.08,12246.25,0.0,1.0
2023-02-21,1.7187,1.78,1.66,1.78,31391,6.8748,7.12,6.64,7.12,7847.75,0.0,1.0
2023-02-22,1.7,1.7565,1.68,1.7002,20584,6.8,7.026,6.72,6.8008,5146,0.0,1.0
2023-02-23,1.65,1.735,1.6,1.69,127771,6.6,6.94,6.4,6.76,31942.75,0.0,1.0
2023-02-24,1.59,1.73,1.56,1.61,108092,6.36,6.92,6.24,6.44,27023,0.0,1.0
2023-02-27,1.5138,1.59,1.4751,1.58,82442,6.0552,6.36,5.9004,6.32,20610.5,0.0,1.0
2023-02-28,1.52,1.55,1.48,1.54,48351,6.08,6.2,5.92,6.16,12087.75,0.0,1.0
2023-03-01,1.47,1.55,1.445,1.55,38790,5.88,6.2,5.78,6.2,9697.5,0.0,1.0
2023-03-02,1.4,1.47,1.4,1.43,36658,5.6,5.88,5.6,5.72,9164.5,0.0,1.0
2023-03-03,1.42,1.44,1.38,1.42,24389,5.68,5.76,5.52,5.68,6097.25,0.0,1.0
2023-03-06,1.38,1.5,1.38,1.3908,91994,5.52,6.0,5.52,5.5632,22998.5,0.0,1.0
2023-03-07,1.3,1.46,1.2501,1.46,43531,5.2,5.84,5.0004,5.84,10882.75,0.0,1.0
2023-03-08,1.26,1.3,1.25,1.28,67787,5.04,5.2,5.0,5.12,16946.75,0.0,1.0
2023-03-09,1.34,1.36,1.26,1.26,190019,5.36,5.44,5.04,5.04,47504.75,0.0,1.0
2023-03-10,1.26,1.35,1.2508,1.32,32335,5.04,5.4,5.0032,5.28,8083.75,0.0,1.0
2023-03-13,1.42,1.49,1.23,1.23,138560,5.68,5.96,4.92,4.92,34640,0.0,1.0
2023-03-14,1.61,1.74,1.4135,1.47,221881,6.44,6.96,5.654,5.88,55470.25,0.0,1.0
2023-03-15,1.52,1.62,1.5,1.62,55854,6.08,6.48,6.0,6.48,13963.5,0.0,1.0
2023-03-16,1.73,1.79,1.47,1.47,102600,6.92,7.16,5.88,5.88,25650,0.0,1.0
2023-03-17,1.73,1.78,1.7,1.78,29425,6.92,7.12,6.8,7.12,7356.25,0.0,1.0
2023-03-20,1.79,1.79,1.6201,1.72,64010,7.16,7.16,6.4804,6.88,16002.5,0.0,1.0
2023-03-21,1.88,1.99,1.81,1.87,163371,7.52,7.96,7.24,7.48,40842.75,0.0,1.0
2023-03-22,1.96,1.97,1.81,1.88,100046,7.84,7.88,7.24,7.52,25011.5,0.0,1.0
2023-03-23,2.0,2.07,1.85,1.9,89178,8.0,8.28,7.4,7.6,22294.5,0.0,1.0
2023-03-24,2.02,2.03,1.8601,1.98,90472,8.08,8.12,7.4404,7.92,22618,0.0,1.0
2023-03-27,1.74,2.018,1.7201,1.96,57457,6.96,8.072,6.8804,7.84,14364.25,0.0,1.0
2023-03-28,2.05,2.19,1.82,1.94,731604,8.2,8.76,7.28,7.76,182901,0.0,1.0
2023-03-29,1.67,2.03,1.6,2.03,340679,6.68,8.12,6.4,8.12,85169.75,0.0,1.0
2023-03-30,1.725,1.86,1.55,1.66,164249,6.9,7.44,6.2,6.64,41062.25,0.0,1.0
2023-03-31,1.7,1.84,1.6701,1.72,20684,6.8,7.36,6.6804,6.88,5171,0.0,1.0
2023-04-03,1.63,1.72,1.62,1.7,21606,6.52,6.88,6.48,6.8,5401.5,0.0,1.0
2023-04-04,1.62,1.69,1.62,1.665,11716,6.48,6.76,6.48,6.66,2929,0.0,1.0
2023-04-05,1.62,1.66,1.62,1.62,37894,6.48,6.64,6.48,6.48,9473.5,0.0,1.0
2023-04-06,1.61,1.67,1.61,1.62,29305,6.44,6.68,6.44,6.48,7326.25,0.0,1.0
2023-04-10,1.5,1.6,1.5,1.56,46436,6.0,6.4,6.0,6.24,11609,0.0,1.0
2023-04-11,1.64,1.69,1.531,1.6,42219,6.56,6.76,6.124,6.4,10554.75,0.0,1.0
2023-04-12,1.58,1.6501,1.56,1.61,40866,6.32,6.6004,6.24,6.44,10216.5,0.0,1.0
2023-04-13,1.6799,1.69,1.54,1.6,70011,6.7196,6.76,6.16,6.4,17502.75,0.0,1.0
2023-04-14,1.77,1.91,1.63,1.63,766423,7.08,7.64,6.52,6.52,191605.75,0.0,1.0
2023-04-17,1.7,1.79,1.68,1.73,152802,6.8,7.16,6.72,6.92,38200.5,0.0,1.0
2023-04-18,1.6,1.7,1.6,1.65,101417,6.4,6.8,6.4,6.6,25354.25,0.0,1.0
2023-04-19,1.57,1.68,1.54,1.54,22042,6.28,6.72,6.16,6.16,5510.5,0.0,1.0
2023-04-20,1.56,1.59,1.52,1.52,42548,6.24,6.36,6.08,6.08,10637,0.0,1.0
2023-04-21,1.58,1.6,1.53,1.55,19179,6.32,6.4,6.12,6.2,4794.75,0.0,1.0
2023-04-24,1.57,1.61,1.56,1.56,6281,6.28,6.44,6.24,6.24,1570.25,0.0,1.0
2023-04-25,1.56,1.57,1.53,1.54,16113,6.24,6.28,6.12,6.16,4028.25,0.0,1.0
2023-04-26,1.54,1.6199,1.54,1.54,19202,6.16,6.4796,6.16,6.16,4800.5,0.0,1.0
2023-04-27,1.555,1.57,1.53,1.53,29100,6.22,6.28,6.12,6.12,7275,0.0,1.0
2023-04-28,1.65,1.65,1.53,1.5899,108468,6.6,6.6,6.12,6.3596,27117,0.0,1.0
2023-05-01,1.57,1.82,1.55,1.61,795285,6.28,7.28,6.2,6.44,198821.25,0.0,1.0
2023-05-02,1.64,1.9,1.52,1.72,458992,6.56,7.6,6.08,6.88,114748,0.0,1.0
2023-05-03,1.761,1.8499,1.52,1.57,362768,7.044,7.3996,6.08,6.28,90692,0.0,1.0
2023-05-04,1.66,1.72,1.56,1.72,152457,6.64,6.88,6.24,6.88,38114.25,0.0,1.0
2023-05-05,1.6,1.69,1.58,1.65,50199,6.4,6.76,6.32,6.6,12549.75,0.0,1.0
2023-05-08,1.59,1.61,1.57,1.57,33467,6.36,6.44,6.28,6.28,8366.75,0.0,1.0
2023-05-09,1.57,1.64,1.525,1.64,73715,6.28,6.56,6.1,6.56,18428.75,0.0,1.0
2023-05-10,1.53,1.61,1.48,1.6,52007,6.12,6.44,5.92,6.4,13001.75,0.0,1.0
2023-05-11,1.4926,1.54,1.49,1.5,19953,5.9704,6.16,5.96,6.0,4988.25,0.0,1.0
2023-05-12,1.48,1.5028,1.46,1.4943,21832,5.92,6.0112,5.84,5.9772,5458,0.0,1.0
2023-05-15,1.4699,1.49,1.42,1.48,53516,5.8796,5.96,5.68,5.92,13379,0.0,1.0
2023-05-16,1.42,1.51,1.42,1.455,51250,5.68,6.04,5.68,5.82,12812.5,0.0,1.0
2023-05-17,1.44,1.4535,1.4201,1.4357,6790,5.76,5.814,5.6804,5.7428,1697.5,0.0,1.0
2023-05-18,1.455,1.48,1.4201,1.4498,20217,5.82,5.92,5.6804,5.7992,5054.25,0.0,1.0
2023-05-19,1.43,1.45,1.42,1.45,5972,5.72,5.8,5.68,5.8,1493,0.0,1.0
2023-05-22,1.43,1.447,1.4,1.4,14655,5.72,5.788,5.6,5.6,3663.75,0.0,1.0
2023-05-23,1.42,1.4499,1.4015,1.4163,15257,5.68,5.7996,5.606,5.6652,3814.25,0.0,1.0
2023-05-24,1.38,1.44,1.37,1.4002,14800,5.52,5.76,5.48,5.6008,3700,0.0,1.0
2023-05-25,1.38,1.4299,1.3701,1.3701,1759,5.52,5.7196,5.4804,5.4804,439.75,0.0,1.0
2023-05-26,1.36,1.384,1.36,1.37,5495,5.44,5.536,5.44,5.48,1373.75,0.0,1.0
2023-05-30,1.3,1.36,1.26,1.36,97274,5.2,5.44,5.04,5.44,24318.5,0.0,1.0
2023-05-31,1.3544,1.39,1.34,1.37,16789,5.4176,5.56,5.36,5.48,4197.25,0.0,1.0
2023-06-01,1.32,1.33,1.29,1.3201,35577,5.28,5.32,5.16,5.2804,8894.25,0.0,1.0
2023-06-02,1.34,1.35,1.28,1.28,35070,5.36,5.4,5.12,5.12,8767.5,0.0,1.0
2023-06-05,1.29,1.3501,1.29,1.3501,27615,5.16,5.4004,5.16,5.4004,6903.75,0.0,1.0
2023-06-06,1.32,1.34,1.28,1.28,22163,5.28,5.36,5.12,5.12,5540.75,0.0,1.0
2023-06-07,1.32,1.32,1.27,1.3001,25036,5.28,5.28,5.08,5.2004,6259,0.0,1.0
2023-06-08,1.36,1.3688,1.33,1.34,9684,5.44,5.4752,5.32,5.36,2421,0.0,1.0
2023-06-09,1.32,1.35,1.29,1.34,29120,5.28,5.4,5.16,5.36,7280,0.0,1.0
2023-06-12,1.35,1.35,1.3039,1.3229,14601,5.4,5.4,5.2156,5.2916,3650.25,0.0,1.0
2023-06-13,1.32,1.37,1.3,1.3001,40837,5.28,5.48,5.2,5.2004,10209.25,0.0,1.0
2023-06-14,1.29,1.35,1.29,1.35,22375,5.16,5.4,5.16,5.4,5593.75,0.0,1.0
2023-06-15,1.3,1.34,1.27,1.29,27221,5.2,5.36,5.08,5.16,6805.25,0.0,1.0
2023-06-16,1.29,1.3033,1.27,1.291,16900,5.16,5.2132,5.08,5.164,4225,0.0,1.0
2023-06-20,1.29,1.33,1.26,1.33,11977,5.16,5.32,5.04,5.32,2994.25,0.0,1.0
2023-06-21,1.28,1.3,1.2599,1.27,27424,5.12,5.2,5.0396,5.08,6856,0.0,1.0
2023-06-22,1.28,1.3,1.2641,1.285,17262,5.12,5.2,5.0564,5.14,4315.5,0.0,1.0
2023-06-23,1.33,1.33,1.25,1.263,35255,5.32,5.32,5.0,5.052,8813.75,0.0,1.0
2023-06-26,1.34,1.35,1.33,1.35,19898,5.36,5.4,5.32,5.4,4974.5,0.0,1.0
2023-06-27,1.3,1.3347,1.26,1.33,12150,5.2,5.3388,5.04,5.32,3037.5,0.0,1.0
2023-06-28,1.2507,1.31,1.25,1.31,9139,5.0028,5.24,5.0,5.24,2284.75,0.0,1.0
2023-06-29,1.24,1.28,1.23,1.27,30631,4.96,5.12,4.92,5.08,7657.75,0.0,1.0
2023-06-30,1.27,1.29,1.24,1.24,51469,5.08,5.16,4.96,4.96,12867.25,0.0,1.0
2023-07-03,1.31,1.32,1.24,1.24,11124,5.24,5.28,4.96,4.96,2781,0.0,1.0
2023-07-05,1.27,1.3,1.25,1.25,20323,5.08,5.2,5.0,5.0,5080.75,0.0,1.0
2023-07-06,1.24,1.2997,1.24,1.28,42347,4.96,5.1988,4.96,5.12,10586.75,0.0,1.0
2023-07-07,1.24,1.2983,1.24,1.24,29183,4.96,5.1932,4.96,4.96,7295.75,0.0,1.0
2023-07-10,1.255,1.2899,1.2301,1.2301,6360,5.02,5.1596,4.9204,4.9204,1590,0.0,1.0
2023-07-11,1.32,1.3399,1.24,1.24,22881,5.28,5.3596,4.96,4.96,5720.25,0.0,1.0
2023-07-12,1.37,1.3852,1.2801,1.32,105084,5.48,5.5408,5.1204,5.28,26271,0.0,1.0
2023-07-13,1.4,1.4399,1.34,1.37,51449,5.6,5.7596,5.36,5.48,12862.25,0.0,1.0
2023-07-14,1.34,1.45,1.33,1.37,78266,5.36,5.8,5.32,5.48,19566.5,0.0,1.0
2023-07-17,1.34,1.38,1.33,1.36,31049,5.36,5.52,5.32,5.44,7762.25,0.0,1.0
2023-07-18,1.34,1.38,1.31,1.3514,46656,5.36,5.52,5.24,5.4056,11664,0.0,1.0
2023-07-19,1.38,1.44,1.3586,1.37,60076,5.52,5.76,5.4344,5.48,15019,0.0,1.0
2023-07-20,1.33,1.35,1.33,1.3441,9865,5.32,5.4,5.32,5.3764,2466.25,0.0,1.0
2023-07-21,1.35,1.38,1.32,1.3207,8192,5.4,5.52,5.28,5.2828,2048,0.0,1.0
2023-07-24,1.38,1.42,1.35,1.35,9108,5.52,5.68,5.4,5.4,2277,0.0,1.0
2023-07-25,1.39,1.42,1.39,1.39,6019,5.56,5.68,5.56,5.56,1504.75,0.0,1.0
2023-07-26,1.39,1.42,1.36,1.36,3132,5.56,5.68,5.44,5.44,783,0.0,1.0
2023-07-27,1.42,1.42,1.35,1.35,15247,5.68,5.68,5.4,5.4,3811.75,0.0,1.0
2023-07-28,1.38,1.42,1.37,1.42,10651,5.52,5.68,5.48,5.68,2662.75,0.0,1.0
2023-07-31,1.34,1.39,1.32,1.39,18764,5.36,5.56,5.28,5.56,4691,0.0,1.0
2023-08-01,1.35,1.35,1.32,1.32,14367,5.4,5.4,5.28,5.28,3591.75,0.0,1.0
2023-08-02,1.33,1.34,1.32,1.335,5122,5.32,5.36,5.28,5.34,1280.5,0.0,1.0
2023-08-03,1.28,1.33,1.28,1.33,17590,5.12,5.32,5.12,5.32,4397.5,0.0,1.0
2023-08-04,1.31,1.32,1.29,1.3,7049,5.24,5.28,5.16,5.2,1762.25,0.0,1.0
2023-08-07,1.32,1.32,1.26,1.2801,6229,5.28,5.28,5.04,5.1204,1557.25,0.0,1.0
2023-08-08,1.26,1.3168,1.26,1.31,4598,5.04,5.2672,5.04,5.24,1149.5,0.0,1.0
2023-08-09,1.27,1.3,1.26,1.295,2539,5.08,5.2,5.04,5.18,634.75,0.0,1.0
2023-08-10,1.24,1.2992,1.24,1.2992,31601,4.96,5.1968,4.96,5.1968,7900.25,0.0,1.0
2023-08-11,1.26,1.29,1.24,1.26,6316,5.04,5.16,4.96,5.04,1579,0.0,1.0
2023-08-14,1.19,1.26,1.18,1.2401,44964,4.76,5.04,4.72,4.9604,11241,0.0,1.0
2023-08-15,1.1588,1.221,1.14,1.2,29175,4.6352,4.884,4.56,4.8,7293.75,0.0,1.0
2023-08-16,1.07,1.21,1.06,1.21,50253,4.28,4.84,4.24,4.84,12563.25,0.0,1.0
2023-08-17,1.0225,1.06,1.01,1.06,20934,4.09,4.24,4.04,4.24,5233.5,0.0,1.0
2023-08-18,1.13,1.13,1.022,1.04,16079,4.52,4.52,4.088,4.16,4019.75,0.0,1.0
2023-08-21,1.07,1.21,1.06,1.19,6953,4.28,4.84,4.24,4.76,1738.25,0.0,1.0
2023-08-22,1.11,1.1333,1.07,1.0701,6103,4.44,4.5332,4.28,4.2804,1525.75,0.0,1.0
2023-08-23,1.1247,1.18,1.115,1.12,24525,4.4988,4.72,4.46,4.48,6131.25,0.0,1.0
2023-08-24,1.14,1.226,1.05,1.18,22951,4.56,4.904,4.2,4.72,5737.75,0.0,1.0
2023-08-25,1.05,1.15,1.0401,1.12,12808,4.2,4.6,4.1604,4.48,3202,0.0,1.0
2023-08-28,1.07,1.14,1.06,1.072,10032,4.28,4.56,4.24,4.288,2508,0.0,1.0
2023-08-29,1.07,1.11,1.04,1.04,12307,4.28,4.44,4.16,4.16,3076.75,0.0,1.0
2023-08-30,1.07,1.07,1.05,1.05,1034,4.28,4.28,4.2,4.2,258.5,0.0,1.0
2023-08-31,1.0547,1.1,1.03,1.1,4431,4.2188,4.4,4.12,4.4,1107.75,0.0,1.0
2023-09-01,1.1,1.1,1.03,1.03,2297,4.4,4.4,4.12,4.12,574.25,0.0,1.0
2023-09-05,1.08,1.09,1.05,1.08,16360,4.32,4.36,4.2,4.32,4090,0.0,1.0
2023-09-06,1.08,1.12,1.03,1.09,19964,4.32,4.48,4.12,4.36,4991,0.0,1.0
2023-09-07,1.04,1.0613,1.01,1.0613,15562,4.16,4.2452,4.04,4.2452,3890.5,0.0,1.0
2023-09-08,1.0374,1.0374,1.0244,1.0282,2068,4.1496,4.1496,4.0976,4.1128,517,0.0,1.0
2023-09-11,1.031,1.07,1.0201,1.07,3266,4.124,4.28,4.0804,4.28,816.5,0.0,1.0
2023-09-12,1.07,1.07,1.04,1.0669,1365,4.28,4.28,4.16,4.2676,341.25,0.0,1.0
2023-09-13,1.07,1.08,1.0102,1.05,8821,4.28,4.32,4.0408,4.2,2205.25,0.0,1.0
2023-09-14,1.04,1.05,1.01,1.05,15326,4.16,4.2,4.04,4.2,3831.5,0.0,1.0
2023-09-15,1.02,1.05,1.02,1.05,4649,4.08,4.2,4.08,4.2,1162.25,0.0,1.0
2023-09-18,1.015,1.02,1.01,1.0101,4700,4.06,4.08,4.04,4.0404,1175,0.0,1.0
2023-09-19,1.05,1.067,1.02,1.02,3273,4.2,4.268,4.08,4.08,818.25,0.0,1.0
2023-09-20,0.932,1.02,0.8876,1.02,23900,3.728,4.08,3.5504,4.08,5975,0.0,1.0
2023-09-21,0.93,1.019,0.884,0.91,15272,3.72,4.076,3.536,3.64,3818,0.0,1.0
2023-09-22,0.87,0.91,0.75,0.88,11940,3.48,3.64,3.0,3.52,2985,0.0,1.0
2023-09-25,0.92,0.92,0.838,0.838,6229,3.68,3.68,3.352,3.352,1557.25,0.0,1.0
2023-09-26,0.873,0.899,0.86,0.87,1675,3.492,3.596,3.44,3.48,418.75,0.0,1.0
2023-09-27,0.93,0.93,0.93,0.93,578,3.72,3.72,3.72,3.72,144.5,0.0,1.0
2023-09-28,0.8625,0.8625,0.8625,0.8625,968,3.45,3.45,3.45,3.45,242,0.0,1.0
2023-09-29,0.91,0.92,0.87,0.87,2757,3.64,3.68,3.48,3.48,689.25,0.0,1.0
2023-10-02,0.8996,0.9495,0.8996,0.94,1441,3.5984,3.798,3.5984,3.76,360.25,0.0,1.0
2023-10-03,0.8753,0.966,0.86,0.86,2655,3.5012,3.864,3.44,3.44,663.75,0.0,1.0
2023-10-04,0.86,0.864001,0.8,0.864001,2641,3.44,3.456004,3.2,3.456004,660.25,0.0,1.0
2023-10-05,0.84,0.903,0.83,0.903,1346,3.36,3.612,3.32,3.612,336.5,0.0,1.0
2023-10-06,0.899,0.989,0.8255,0.989,13016,3.596,3.956,3.302,3.956,3254,0.0,1.0
2023-10-09,0.9,0.9769,0.9,0.908,1482,3.6,3.9076,3.6,3.632,370.5,0.0,1.0
2023-10-10,0.87,0.9779,0.86,0.9779,3698,3.48,3.9116,3.44,3.9116,924.5,0.0,1.0
2023-10-11,0.9144,0.98,0.9144,0.9751,6495,3.6576,3.92,3.6576,3.9004,1623.75,0.0,1.0
2023-10-12,0.96,0.99,0.862458,0.98,6191,3.84,3.96,3.449832,3.92,1547.75,0.0,1.0
2023-10-13,0.929725,0.99,0.8118,0.97,7194,3.7189,3.96,3.2472,3.88,1798.5,0.0,1.0
2023-10-16,0.84,0.9701,0.82,0.88,43351,3.36,3.8804,3.28,3.52,10837.75,0.0,1.0
2023-10-17,0.805,0.8691,0.6852,0.7299,356235,3.22,3.4764,2.7408,2.9196,89058.75,0.0,1.0
2023-10-18,0.8121,0.84,0.75,0.84,8435,3.2484,3.36,3.0,3.36,2108.75,0.0,1.0
2023-10-19,0.8225,0.8659,0.75,0.76,16703,3.29,3.4636,3.0,3.04,4175.75,0.0,1.0
2023-10-20,0.81,0.904,0.7701,0.7701,6374,3.24,3.616,3.0804,3.0804,1593.5,0.0,1.0
2023-10-23,0.81,0.85,0.77,0.8,5732,3.24,3.4,3.08,3.2,1433,0.0,1.0
2023-10-24,0.82,0.9,0.81,0.83,19196,3.28,3.6,3.24,3.32,4799,0.0,1.0
2023-10-25,0.82,0.9,0.8118,0.9,7188,3.28,3.6,3.2472,3.6,1797,0.0,1.0
2023-10-26,0.86,0.9,0.82,0.9,5701,3.44,3.6,3.28,3.6,1425.25,0.0,1.0
2023-10-27,0.88,0.88,0.82,0.82,3788,3.52,3.52,3.28,3.28,947,0.0,1.0
2023-10-30,0.9231,0.99,0.8601,0.88,38081,3.6924,3.96,3.4404,3.52,9520.25,0.0,1.0
2023-10-31,0.93,0.97,0.9001,0.9001,1158,3.72,3.88,3.6004,3.6004,289.5,0.0,1.0
2023-11-01,0.99,1.0,0.95,0.97,11337,3.96,4.0,3.8,3.88,2834.25,0.0,1.0
2023-11-02,1.07,1.07,1.0,1.0,27511,4.28,4.28,4.0,4.0,6877.75,0.0,1.0
2023-11-03,1.07,1.11,1.0258,1.11,11158,4.28,4.44,4.1032,4.44,2789.5,0.0,1.0
2023-11-06,1.06,1.07,1.06,1.07,2429,4.24,4.28,4.24,4.28,607.25,0.0,1.0
2023-11-07,1.0797,1.0797,0.950053,1.04,25408,4.3188,4.3188,3.800212,4.16,6352,0.0,1.0
2023-11-08,1.015,1.08,0.976,1.08,17421,4.06,4.32,3.904,4.32,4355.25,0.0,1.0
2023-11-09,0.94,1.02,0.8921,1.02,13363,3.76,4.08,3.5684,4.08,3340.75,0.0,1.0
2023-11-10,0.93,1.04,0.861,0.9482,12409,3.72,4.16,3.444,3.7928,3102.25,0.0,1.0
2023-11-13,0.9295,0.9295,0.861,0.861,1535,3.718,3.718,3.444,3.444,383.75,0.0,1.0
2023-11-14,0.93511,0.97,0.86,0.8901,11065,3.74044,3.88,3.44,3.5604,2766.25,0.0,1.0
2023-11-15,0.95,0.99,0.9,0.9112,8880,3.8,3.96,3.6,3.6448,2220,0.0,1.0
2023-11-16,0.95,1.0,0.86,0.888,15250,3.8,4.0,3.44,3.552,3812.5,0.0,1.0
2023-11-17,0.9252,0.99639,0.91,0.910864,8198,3.7008,3.98556,3.64,3.643456,2049.5,0.0,1.0
2023-11-20,0.8811,0.9857,0.8811,0.9334,1776,3.5244,3.9428,3.5244,3.7336,444,0.0,1.0
2023-11-21,0.9001,0.9401,0.9,0.93,6144,3.6004,3.7604,3.6,3.72,1536,0.0,1.0
2023-11-22,0.8812,0.9006,0.8811,0.9006,3561,3.5248,3.6024,3.5244,3.6024,890.25,0.0,1.0
2023-11-24,0.8607,0.9,0.8607,0.8912,3889,3.4428,3.6,3.4428,3.5648,972.25,0.0,1.0
2023-11-27,0.86,0.890101,0.85,0.87,7807,3.44,3.560404,3.4,3.48,1951.75,0.0,1.0
2023-11-28,0.92,0.92,0.85,0.85,1864,3.68,3.68,3.4,3.4,466,0.0,1.0
2023-11-29,0.8901,0.92,0.88,0.88,15290,3.5604,3.68,3.52,3.52,3822.5,0.0,1.0
2023-11-30,0.84,0.89,0.84,0.88,13196,3.36,3.56,3.36,3.52,3299,0.0,1.0
2023-12-01,0.7906,0.905001,0.7501,0.830001,29772,3.1624,3.620004,3.0004,3.320004,7443,0.0,1.0
2023-12-04,0.7,0.8,0.6901,0.8,80362,2.8,3.2,2.7604,3.2,20090.5,0.0,1.0
2023-12-05,1.07,1.26,0.76,0.771,3836768,4.28,5.04,3.04,3.084,959192,0.0,1.0
2023-12-06,0.9465,1.07,0.9163,0.98,351798,3.786,4.28,3.6652,3.92,87949.5,0.0,1.0
2023-12-07,0.95,1.03,0.881,0.91,63129,3.8,4.12,3.524,3.64,15782.25,0.0,1.0
2023-12-08,0.9581,0.9999,0.9101,0.9315,24085,3.8324,3.9996,3.6404,3.726,6021.25,0.0,1.0
2023-12-11,0.965,0.97,0.9462,0.97,71564,3.86,3.88,3.7848,3.88,17891,0.0,1.0
2023-12-12,0.9489,0.97,0.92,0.97,47661,3.7956,3.88,3.68,3.88,11915.25,0.0,1.0
2023-12-13,0.9699,0.97,0.9378,0.9378,12345,3.8796,3.88,3.7512,3.7512,3086.25,0.0,1.0
2023-12-14,0.951201,0.97,0.911,0.95,12198,3.804804,3.88,3.644,3.8,3049.5,0.0,1.0
2023-12-15,0.97,0.97,0.9201,0.9275,9143,3.88,3.88,3.6804,3.71,2285.75,0.0,1.0
2023-12-18,1.03,1.04,0.9256,0.9256,24285,4.12,4.16,3.7024,3.7024,6071.25,0.0,1.0
2023-12-19,1.0485,1.08,1.01,1.01,24053,4.194,4.32,4.04,4.04,6013.25,0.0,1.0
2023-12-20,0.99,1.06,0.9501,1.06,64425,3.96,4.24,3.8004,4.24,16106.25,0.0,1.0
2023-12-21,1.0274,1.0501,1.0,1.01,50262,4.1096,4.2004,4.0,4.04,12565.5,0.0,1.0
2023-12-22,1.015,1.07,0.9927,1.04,65704,4.06,4.28,3.9708,4.16,16426,0.0,1.0
2023-12-26,0.9473,1.0,0.9035,0.99,28106,3.7892,4.0,3.614,3.96,7026.5,0.0,1.0
2023-12-27,0.8899,0.9473,0.82,0.9473,65967,3.5596,3.7892,3.28,3.7892,16491.75,0.0,1.0
2023-12-28,0.8501,0.896,0.83,0.83,38543,3.4004,3.584,3.32,3.32,9635.75,0.0,1.0
2023-12-29,0.83,0.899,0.83,0.89,23136,3.32,3.596,3.32,3.56,5784,0.0,1.0
2024-01-02,0.8645,0.88,0.83,0.84,4854,3.458,3.52,3.32,3.36,1213.5,0.0,1.0
2024-01-03,0.8791,0.8925,0.83,0.8925,10766,3.5164,3.57,3.32,3.57,2691.5,0.0,1.0
2024-01-04,0.8568,0.86,0.8301,0.86,6172,3.4272,3.44,3.3204,3.44,1543,0.0,1.0
2024-01-05,0.84,0.862501,0.832,0.832,3516,3.36,3.450004,3.328,3.328,879,0.0,1.0
2024-01-08,0.836,0.86,0.835,0.84,20818,3.344,3.44,3.34,3.36,5204.5,0.0,1.0
2024-01-09,0.7928,0.879999,0.7928,0.8475,47947,3.1712,3.519996,3.1712,3.39,11986.75,0.0,1.0
2024-01-10,0.819,0.848,0.7928,0.7928,9309,3.276,3.392,3.1712,3.1712,2327.25,0.0,1.0
2024-01-11,0.817,0.82,0.81,0.819899,5738,3.268,3.28,3.24,3.279596,1434.5,0.0,1.0
2024-01-12,0.79,0.81999,0.79,0.817,19329,3.16,3.27996,3.16,3.268,4832.25,0.0,1.0
2024-01-16,0.844,0.85,0.8,0.8,19978,3.376,3.4,3.2,3.2,4994.5,0.0,1.0
2024-01-17,0.8101,0.8499,0.8031,0.81,8658,3.2404,3.3996,3.2124,3.24,2164.5,0.0,1.0
2024-01-18,0.81,0.84,0.8031,0.810399,5750,3.24,3.36,3.2124,3.241596,1437.5,0.0,1.0
2024-01-19,0.81,0.8211,0.8,0.82,6584,3.24,3.2844,3.2,3.28,1646,0.0,1.0
2024-01-22,0.84,0.84,0.78,0.81,7865,3.36,3.36,3.12,3.24,1966.25,0.0,1.0
2024-01-23,0.848,0.8799,0.79,0.8,39631,3.392,3.5196,3.16,3.2,9907.75,0.0,1.0
2024-01-24,0.84,0.86,0.7929,0.82,18315,3.36,3.44,3.1716,3.28,4578.75,0.0,1.0
2024-01-25,0.845,0.92,0.82,0.8398,56066,3.38,3.68,3.28,3.3592,14016.5,0.0,1.0
2024-01-26,1.0306,1.1,0.8518,0.8872,230525,4.1224,4.4,3.4072,3.5488,57631.25,0.0,1.0
2024-01-29,0.9702,1.05,0.97,1.05,21200,3.8808,4.2,3.88,4.2,5300,0.0,1.0
2024-01-30,0.97,0.97,0.95,0.958,14812,3.88,3.88,3.8,3.832,3703,0.0,1.0
2024-01-31,0.916929,0.958,0.91,0.958,3936,3.667716,3.832,3.64,3.832,984,0.0,1.0
2024-02-01,0.9601,1.0,0.9001,0.9169,3051,3.8404,4.0,3.6004,3.6676,762.75,0.0,1.0
2024-02-02,0.95,0.95,0.88,0.93,3842,3.8,3.8,3.52,3.72,960.5,0.0,1.0
2024-02-05,0.915,0.95,0.9,0.9,1836,3.66,3.8,3.6,3.6,459,0.0,1.0
2024-02-06,0.8766,0.8998,0.8702,0.8702,7436,3.5064,3.5992,3.4808,3.4808,1859,0.0,1.0
2024-02-07,0.82,0.9,0.82,0.9,21590,3.28,3.6,3.28,3.6,5397.5,0.0,1.0
2024-02-08,0.8524,0.96,0.8,0.95,45514,3.4096,3.84,3.2,3.8,11378.5,0.0,1.0
2024-02-09,0.9,0.9,0.86,0.89,2693,3.6,3.6,3.44,3.56,673.25,0.0,1.0
2024-02-12,0.84,0.9052,0.84,0.9,12230,3.36,3.6208,3.36,3.6,3057.5,0.0,1.0
2024-02-13,0.84,0.850101,0.84,0.85,2828,3.36,3.400404,3.36,3.4,707,0.0,1.0
2024-02-14,0.86,0.9,0.8154,0.83,7886,3.44,3.6,3.2616,3.32,1971.5,0.0,1.0
2024-02-15,1.07,1.24,0.86,0.95,334308,4.28,4.96,3.44,3.8,83577,0.0,1.0
2024-02-16,1.1,1.1799,0.92,0.9951,112398,4.4,4.7196,3.68,3.9804,28099.5,0.0,1.0
2024-02-20,0.9304,1.0899,0.9304,1.02,54835,3.7216,4.3596,3.7216,4.08,13708.75,0.0,1.0
2024-02-21,0.9514,0.9979,0.9101,0.9125,21074,3.8056,3.9916,3.6404,3.65,5268.5,0.0,1.0
2024-02-22,0.93,0.97,0.911,0.97,5919,3.72,3.88,3.644,3.88,1479.75,0.0,1.0
2024-02-23,0.97,0.997,0.9,0.9205,11482,3.88,3.988,3.6,3.682,2870.5,0.0,1.0
2024-02-26,0.9222,0.969,0.9,0.9226,43803,3.6888,3.876,3.6,3.6904,10950.75,0.0,1.0
2024-02-27,0.9419,0.9677,0.91,0.92,5868,3.7676,3.8708,3.64,3.68,1467,0.0,1.0
2024-02-28,0.958,0.97,0.912,0.937,19666,3.832,3.88,3.648,3.748,4916.5,0.0,1.0
2024-02-29,0.97,0.97,0.91,0.95,22627,3.88,3.88,3.64,3.8,5656.75,0.0,1.0
2024-03-01,0.95,0.97,0.911,0.97,5140,3.8,3.88,3.644,3.88,1285,0.0,1.0
2024-03-04,0.9301,0.94,0.92,0.93,16273,3.7204,3.76,3.68,3.72,4068.25,0.0,1.0
2024-03-05,0.9,0.94,0.85,0.94,29602,3.6,3.76,3.4,3.76,7400.5,0.0,1.0
2024-03-06,0.9,0.9,0.855,0.855,5828,3.6,3.6,3.42,3.42,1457,0.0,1.0
2024-03-07,0.949,0.949,0.86,0.883,10877,3.796,3.796,3.44,3.532,2719.25,0.0,1.0
2024-03-08,0.91,0.94505,0.89775,0.94505,8832,3.64,3.7802,3.591,3.7802,2208,0.0,1.0
2024-03-11,0.96,0.97,0.88,0.88,5568,3.84,3.88,3.52,3.52,1392,0.0,1.0
2024-03-12,0.92,0.9201,0.9,0.9201,5428,3.68,3.6804,3.6,3.6804,1357,0.0,1.0
2024-03-13,0.9596,0.9599,0.8901,0.8901,4587,3.8384,3.8396,3.5604,3.5604,1146.75,0.0,1.0
2024-03-14,0.95,0.99,0.897,0.92,18107,3.8,3.96,3.588,3.68,4526.75,0.0,1.0
2024-03-15,0.97,0.985,0.91,0.91,11929,3.88,3.94,3.64,3.64,2982.25,0.0,1.0
2024-03-18,0.9283,0.9366,0.9066,0.9066,4038,3.7132,3.7464,3.6264,3.6264,1009.5,0.0,1.0
2024-03-19,0.94,0.95,0.8652,0.89,25165,3.76,3.8,3.4608,3.56,6291.25,0.0,1.0
2024-03-20,0.90665,0.91,0.885,0.91,27222,3.6266,3.64,3.54,3.64,6805.5,0.0,1.0
2024-03-21,0.9283,0.94999,0.87,0.88,6771,3.7132,3.79996,3.48,3.52,1692.75,0.0,1.0
2024-03-22,0.8899,0.9138,0.87,0.9138,9775,3.5596,3.6552,3.48,3.6552,2443.75,0.0,1.0
2024-03-25,0.899,0.92,0.87,0.87,8861,3.596,3.68,3.48,3.48,2215.25,0.0,1.0
2024-03-26,0.9,0.91,0.87,0.91,6123,3.6,3.64,3.48,3.64,1530.75,0.0,1.0
2024-03-27,1.02,1.06,0.85,0.8705,66143,4.08,4.24,3.4,3.482,16535.75,0.0,1.0
2024-03-28,1.02,1.03,0.8892,1.0,82558,4.08,4.12,3.5568,4.0,20639.5,0.0,1.0
2024-04-01,1.07,1.07,0.98,0.9894,19472,4.28,4.28,3.92,3.9576,4868,0.0,1.0
2024-04-02,1.04,1.05,1.0,1.0,4127,4.16,4.2,4.0,4.0,1031.75,0.0,1.0
2024-04-03,1.0299,1.05,1.01,1.05,5149,4.1196,4.2,4.04,4.2,1287.25,0.0,1.0
2024-04-04,1.04,1.06,0.99,0.99,11031,4.16,4.24,3.96,3.96,2757.75,0.0,1.0
2024-04-05,1.0499,1.05,0.9953,1.0007,44487,4.1996,4.2,3.9812,4.0028,11121.75,0.0,1.0
2024-04-08,1.05,1.05,0.9962,1.05,23444,4.2,4.2,3.9848,4.2,5861,0.0,1.0
2024-04-09,1.02,1.04,1.01,1.01,4434,4.08,4.16,4.04,4.04,1108.5,0.0,1.0
2024-04-10,1.06,1.06,0.9602,1.0116,33605,4.24,4.24,3.8408,4.0464,8401.25,0.0,1.0
2024-04-11,1.03,1.06,0.99,1.06,8293,4.12,4.24,3.96,4.24,2073.25,0.0,1.0
2024-04-12,1.0,1.04,0.95,0.992,13509,4.0,4.16,3.8,3.968,3377.25,0.0,1.0
2024-04-15,1.01,1.04,0.9502,1.02,30246,4.04,4.16,3.8008,4.08,7561.5,0.0,1.0
2024-04-16,1.0,1.02,0.96,1.02,3247,4.0,4.08,3.84,4.08,811.75,0.0,1.0
2024-04-17,1.03,1.03,0.92,0.97,3866,4.12,4.12,3.68,3.88,966.5,0.0,1.0
2024-04-18,1.0,1.01,0.9103,0.96,5827,4.0,4.04,3.6412,3.84,1456.75,0.0,1.0
2024-04-19,0.9887,1.0,0.9401,0.9672,7081,3.9548,4.0,3.7604,3.8688,1770.25,0.0,1.0
2024-04-22,0.99375,1.01,0.9404,0.98,151195,3.975,4.04,3.7616,3.92,37798.75,0.0,1.0
2024-04-23,0.95,0.9718,0.922,0.9639,13634,3.8,3.8872,3.688,3.8556,3408.5,0.0,1.0
2024-04-24,0.9274,0.9999,0.922,0.9221,4209,3.7096,3.9996,3.688,3.6884,1052.25,0.0,1.0
2024-04-25,0.98,0.9999,0.9263,0.95,6387,3.92,3.9996,3.7052,3.8,1596.75,0.0,1.0
2024-04-26,0.9921,0.99909,0.96515,0.96515,13995,3.9684,3.99636,3.8606,3.8606,3498.75,0.0,1.0
2024-04-29,0.9401,1.0,0.9401,0.97,12253,3.7604,4.0,3.7604,3.88,3063.25,0.0,1.0
2024-04-30,0.96,0.96,0.9,0.9,941,3.84,3.84,3.6,3.6,235.25,0.0,1.0
2024-05-01,0.93035,0.9782,0.9025,0.9751,94257,3.7214,3.9128,3.61,3.9004,23564.25,0.0,1.0
2024-05-02,0.9279,0.9325,0.9279,0.9288,1713,3.7116,3.73,3.7116,3.7152,428.25,0.0,1.0
2024-05-03,0.85,0.98,0.7623,0.9201,91800,3.4,3.92,3.0492,3.6804,22950,0.0,1.0
2024-05-06,0.8663,0.879,0.8,0.879,14627,3.4652,3.516,3.2,3.516,3656.75,0.0,1.0
2024-05-07,0.835,0.8497,0.8002,0.83,8341,3.34,3.3988,3.2008,3.32,2085.25,0.0,1.0
2024-05-08,0.8247,0.8296,0.82,0.82,2453,3.2988,3.3184,3.28,3.28,613.25,0.0,1.0
2024-05-09,0.8148,0.8148,0.8,0.81,4847,3.2592,3.2592,3.2,3.24,1211.75,0.0,1.0
2024-05-10,0.8123,0.8899,0.8001,0.8296,5540,3.2492,3.5596,3.2004,3.3184,1385,0.0,1.0
2024-05-13,0.825,0.868899,0.82,0.82,6633,3.3,3.475596,3.28,3.28,1658.25,0.0,1.0
2024-05-14,0.808,0.866,0.8,0.86,34323,3.232,3.464,3.2,3.44,8580.75,0.0,1.0
2024-05-15,0.8116,0.84989,0.8,0.8,9599,3.2464,3.39956,3.2,3.2,2399.75,0.0,1.0
2024-05-16,0.7028,0.899,0.65,0.8,113730,2.8112,3.596,2.6,3.2,28432.5,0.0,1.0
2024-05-17,0.755,0.8489,0.71,0.71,18709,3.02,3.3956,2.84,2.84,4677.25,0.0,1.0
2024-05-20,0.7899,0.79,0.7313,0.7759,11058,3.1596,3.16,2.9252,3.1036,2764.5,0.0,1.0
2024-05-21,0.8399,0.84,0.7604,0.7604,4872,3.3596,3.36,3.0416,3.0416,1218,0.0,1.0
2024-05-22,0.8304,0.84,0.7512,0.79,31410,3.3216,3.36,3.0048,3.16,7852.5,0.0,1.0
2024-05-23,0.7696,0.799001,0.7602,0.79,12007,3.0784,3.196004,3.0408,3.16,3001.75,0.0,1.0
2024-05-24,0.82999,0.829999,0.75,0.75,4427,3.31996,3.319996,3.0,3.0,1106.75,0.0,1.0
2024-05-28,0.791,0.791,0.75,0.75,5774,3.164,3.164,3.0,3.0,1443.5,0.0,1.0
2024-05-29,0.819,0.819,0.75,0.77,4714,3.276,3.276,3.0,3.08,1178.5,0.0,1.0
2024-05-30,0.7995,0.82,0.78,0.8,9621,3.198,3.28,3.12,3.2,2405.25,0.0,1.0
2024-05-31,0.8145,0.8145,0.78,0.78,1866,3.258,3.258,3.12,3.12,466.5,0.0,1.0
2024-06-03,0.82979,0.8298,0.77,0.81,7598,3.31916,3.3192,3.08,3.24,1899.5,0.0,1.0
2024-06-04,0.81989,0.8199,0.77,0.78,12092,3.27956,3.2796,3.08,3.12,3023,0.0,1.0
2024-06-05,0.85,0.85,0.77,0.81,36171,3.4,3.4,3.08,3.24,9042.75,0.0,1.0
2024-06-06,0.898,0.898,0.7905,0.859,19441,3.592,3.592,3.162,3.436,4860.25,0.0,1.0
2024-06-07,0.85,0.85,0.81,0.83,7848,3.4,3.4,3.24,3.32,1962,0.0,1.0
2024-06-10,0.8699,0.8715,0.8699,0.8715,1799,3.4796,3.486,3.4796,3.486,449.75,0.0,1.0
2024-06-11,0.87,0.87,0.811,0.82,5785,3.48,3.48,3.244,3.28,1446.25,0.0,1.0
2024-06-12,0.863,0.864,0.811,0.811,3399,3.452,3.456,3.244,3.244,849.75,0.0,1.0
2024-06-13,0.83,0.84,0.816,0.84,10106,3.32,3.36,3.264,3.36,2526.5,0.0,1.0
2024-06-14,0.824,0.8279,0.7003,0.82,22131,3.296,3.3116,2.8012,3.28,5532.75,0.0,1.0
2024-06-17,0.8255,0.8255,0.72,0.787,41674,3.302,3.302,2.88,3.148,10418.5,0.0,1.0
2024-06-18,0.8,0.8,0.78,0.78,6995,3.2,3.2,3.12,3.12,1748.75,0.0,1.0
2024-06-20,0.826,0.826,0.78,0.78,5192,3.304,3.304,3.12,3.12,1298,0.0,1.0
2024-06-21,0.9076,0.9077,0.7408,0.7408,18374,3.6304,3.6308,2.9632,2.9632,4593.5,0.0,1.0
2024-06-24,0.888,0.888,0.782001,0.782001,3515,3.552,3.552,3.128004,3.128004,878.75,0.0,1.0
2024-06-25,0.7364,0.7551,0.7225,0.7551,56546,2.9456,3.0204,2.89,3.0204,14136.5,0.0,1.0
2024-06-26,0.749999,0.762,0.72,0.74,3039,2.999996,3.048,2.88,2.96,759.75,0.0,1.0
2024-06-27,0.7595,0.776,0.71,0.7185,4777,3.038,3.104,2.84,2.874,1194.25,0.0,1.0
2024-06-28,0.76,0.76,0.7173,0.7173,3520,3.04,3.04,2.8692,2.8692,880,0.0,1.0
2024-07-01,0.77,0.77,0.724,0.7495,4333,3.08,3.08,2.896,2.998,1083.25,0.0,1.0
2024-07-02,0.7699,0.7699,0.73,0.73,4192,3.0796,3.0796,2.92,2.92,1048,0.0,1.0
2024-07-03,0.725,0.747451,0.7216,0.7216,3733,2.9,2.989804,2.8864,2.8864,933.25,0.0,1.0
2024-07-05,0.8005,0.8295,0.725,0.725,10807,3.202,3.318,2.9,2.9,2701.75,0.0,1.0
2024-07-08,0.75,0.811,0.725,0.811,7616,3.0,3.244,2.9,3.244,1904,0.0,1.0
2024-07-09,0.8,0.8,0.7237,0.7237,1920,3.2,3.2,2.8948,2.8948,480,0.0,1.0
2024-07-10,0.7785,0.7785,0.74,0.7401,9581,3.114,3.114,2.96,2.9604,2395.25,0.0,1.0
2024-07-11,0.78,0.78,0.751,0.751,5284,3.12,3.12,3.004,3.004,1321,0.0,1.0
2024-07-12,0.8099,0.82,0.75,0.75,18778,3.2396,3.28,3.0,3.0,4694.5,0.0,1.0
2024-07-15,0.8099,0.8099,0.76,0.801,3599,3.2396,3.2396,3.04,3.204,899.75,0.0,1.0
2024-07-16,0.76,0.795,0.751,0.751,2757,3.04,3.18,3.004,3.004,689.25,0.0,1.0
2024-07-17,0.79,0.798,0.76,0.798,15715,3.16,3.192,3.04,3.192,3928.75,0.0,1.0
2024-07-18,0.8,0.8,0.771,0.774,2016,3.2,3.2,3.084,3.096,504,0.0,1.0
2024-07-19,0.7999,0.8,0.76,0.8,4909,3.1996,3.2,3.04,3.2,1227.25,0.0,1.0
2024-07-22,0.767751,0.81,0.755,0.78,6659,3.071004,3.24,3.02,3.12,1664.75,0.0,1.0
2024-07-23,0.7878,0.81,0.766476,0.766476,9537,3.1512,3.24,3.065904,3.065904,2384.25,0.0,1.0
2024-07-24,0.81,0.81,0.755,0.755,2941,3.24,3.24,3.02,3.02,735.25,0.0,1.0
2024-07-25,0.8,0.8,0.756,0.756,761,3.2,3.2,3.024,3.024,190.25,0.0,1.0
2024-07-26,0.79,0.79,0.75,0.75,1823,3.16,3.16,3.0,3.0,455.75,0.0,1.0
2024-07-29,0.8,0.8,0.763685,0.79,1277,3.2,3.2,3.05474,3.16,319.25,0.0,1.0
2024-07-30,0.7825,0.8,0.741101,0.741101,2121,3.13,3.2,2.964404,2.964404,530.25,0.0,1.0
2024-07-31,0.7416,0.8,0.7416,0.741601,3548,2.9664,3.2,2.9664,2.966404,887,0.0,1.0
2024-08-01,0.77,0.8,0.741,0.7878,3554,3.08,3.2,2.964,3.1512,888.5,0.0,1.0
2024-08-02,0.774,0.774,0.741,0.741,914,3.096,3.096,2.964,2.964,228.5,0.0,1.0
2024-08-05,0.7248,0.727898,0.700446,0.71,11062,2.8992,2.911592,2.801784,2.84,2765.5,0.0,1.0
2024-08-06,0.72,0.7599,0.7002,0.7599,1541,2.88,3.0396,2.8008,3.0396,385.25,0.0,1.0
2024-08-07,0.7899,0.7899,0.78,0.78,15879,3.1596,3.1596,3.12,3.12,3969.75,0.0,1.0
2024-08-08,0.8,0.85,0.710101,0.710101,13133,3.2,3.4,2.840404,2.840404,3283.25,0.0,1.0
2024-08-09,0.7965,0.81,0.72,0.81,6707,3.186,3.24,2.88,3.24,1676.75,0.0,1.0
2024-08-12,0.79999,0.79999,0.72,0.73,23712,3.19996,3.19996,2.88,2.92,5928,0.0,1.0
2024-08-13,0.7102,0.7999,0.7102,0.721601,10361,2.8408,3.1996,2.8408,2.886404,2590.25,0.0,1.0
2024-08-14,0.7286,0.7494,0.715703,0.7494,2926,2.9144,2.9976,2.862812,2.9976,731.5,0.0,1.0
2024-08-15,0.7,0.7456,0.6606,0.71,37966,2.8,2.9824,2.6424,2.84,9491.5,0.0,1.0
2024-08-16,0.6351,0.72,0.578,0.72,67803,2.5404,2.88,2.312,2.88,16950.75,0.0,1.0
2024-08-19,0.6131,0.6651,0.6077,0.6077,8198,2.4524,2.6604,2.4308,2.4308,2049.5,0.0,1.0
2024-08-20,0.65,0.6883,0.64,0.64,6704,2.6,2.7532,2.56,2.56,1676,0.0,1.0
2024-08-21,0.65,0.6601,0.64422,0.6601,4597,2.6,2.6404,2.57688,2.6404,1149.25,0.0,1.0
2024-08-22,0.6362,0.6735,0.6357,0.64,1883,2.5448,2.694,2.5428,2.56,470.75,0.0,1.0
2024-08-23,0.6797,0.6797,0.6,0.6056,8385,2.7188,2.7188,2.4,2.4224,2096.25,0.0,1.0
2024-08-26,0.669,0.6797,0.6235,0.6797,8483,2.676,2.7188,2.494,2.7188,2120.75,0.0,1.0
2024-08-27,0.6146,0.68,0.6,0.679,64026,2.4584,2.72,2.4,2.716,16006.5,0.0,1.0
2024-08-28,0.6103,0.636,0.6101,0.636,5935,2.4412,2.544,2.4404,2.544,1483.75,0.0,1.0
2024-08-29,0.6053,0.6103,0.604,0.6103,14845,2.4212,2.4412,2.416,2.4412,3711.25,0.0,1.0
2024-08-30,0.63,0.63,0.61,0.61,1052,2.52,2.52,2.44,2.44,263,0.0,1.0
2024-09-03,0.5302,0.602,0.4677,0.601,69953,2.1208,2.408,1.8708,2.404,17488.25,0.0,1.0
2024-09-04,0.4558,0.5015,0.4015,0.49,1130882,1.8232,2.006,1.606,1.96,282720.5,0.0,1.0
2024-09-05,0.4948,0.5099,0.4201,0.4201,51098,1.9792,2.0396,1.6804,1.6804,12774.5,0.0,1.0
2024-09-06,0.49999,0.50279,0.430877,0.430877,4098,1.99996,2.01116,1.723508,1.723508,1024.5,0.0,1.0
2024-09-09,0.4537,0.48,0.4398,0.4599,20326,1.8148,1.92,1.7592,1.8396,5081.5,0.0,1.0
2024-09-10,0.4406,0.4406,0.4014,0.4285,33866,1.7624,1.7624,1.6056,1.714,8466.5,0.0,1.0
2024-09-11,0.6288,0.69,0.4715,0.4891,2254202,2.5152,2.76,1.886,1.9564,563550.5,0.0,1.0
2024-09-12,0.59,0.59,0.5243,0.5764,188358,2.36,2.36,2.0972,2.3056,47089.5,0.0,1.0
2024-09-13,0.575,0.59,0.5302,0.5302,23251,2.3,2.36,2.1208,2.1208,5812.75,0.0,1.0
2024-09-16,0.56,0.5703,0.54,0.54,26270,2.24,2.2812,2.16,2.16,6567.5,0.0,1.0
2024-09-17,0.55999,0.57,0.513,0.54,14537,2.23996,2.28,2.052,2.16,3634.25,0.0,1.0
2024-09-18,0.548,0.55,0.5172,0.535,3780,2.192,2.2,2.0688,2.14,945,0.0,1.0
2024-09-19,0.523,0.5699,0.5048,0.52405,10679,2.092,2.2796,2.0192,2.0962,2669.75,0.0,1.0
2024-09-20,0.5118,0.5216,0.5118,0.52155,13537,2.0472,2.0864,2.0472,2.0862,3384.25,0.0,1.0
2024-09-23,0.5499,0.5499,0.51,0.5215,12155,2.1996,2.1996,2.04,2.086,3038.75,0.0,1.0
2024-09-24,0.55949,0.55949,0.4998,0.5102,14126,2.23796,2.23796,1.9992,2.0408,3531.5,0.0,1.0
2024-09-25,0.5499,0.55,0.51,0.51,28183,2.1996,2.2,2.04,2.04,7045.75,0.0,1.0
2024-09-26,0.64,0.88,0.5243,0.54,4411446,2.56,3.52,2.0972,2.16,1102861.5,0.0,1.0
2024-09-27,0.805,1.05,0.65,0.6675,30844493,3.22,4.2,2.6,2.67,7711123.25,0.0,1.0
2024-09-30,4.4,4.53,3.0,3.31,2486055,4.4,4.53,3.0,3.31,2486055,0.0,0.25
2024-10-01,3.3,3.98,2.9,3.98,273546,3.3,3.98,2.9,3.98,273546,0.0,1.0
2024-10-02,2.72,3.07,2.31,3.07,250364,2.72,3.07,2.31,3.07,250364,0.0,1.0
2024-10-03,2.5,2.6742,2.33,2.55,147237,2.5,2.6742,2.33,2.55,147237,0.0,1.0
2024-10-04,2.46,2.65,2.23,2.42,99166,2.46,2.65,2.23,2.42,99166,0.0,1.0
2024-10-07,2.36,2.5,2.3108,2.47,40281,2.36,2.5,2.3108,2.47,40281,0.0,1.0
2024-10-08,2.26,2.37,2.05,2.2,80945,2.26,2.37,2.05,2.2,80945,0.0,1.0
2024-10-09,2.17,2.34,1.847,2.05,47808,2.17,2.34,1.847,2.05,47808,0.0,1.0
2024-10-10,2.28,2.33,2.17,2.17,22761,2.28,2.33,2.17,2.17,22761,0.0,1.0
2024-10-11,2.02,2.16,1.9002,2.07,91708,2.02,2.16,1.9002,2.07,91708,0.0,1.0
2024-10-14,1.86,2.05,1.77,1.94,48739,1.86,2.05,1.77,1.94,48739,0.0,1.0
2024-10-15,1.98,2.0,1.86,1.87,36767,1.98,2.0,1.86,1.87,36767,0.0,1.0
2024-10-16,1.98,2.017,1.95,1.98,44602,1.98,2.017,1.95,1.98,44602,0.0,1.0
2024-10-17,2.09,2.133,2.03,2.03,34671,2.09,2.133,2.03,2.03,34671,0.0,1.0
2024-10-18,2.21,2.4,2.12,2.15,67836,2.21,2.4,2.12,2.15,67836,0.0,1.0
2024-10-21,2.04,2.42,2.04,2.24,80345,2.04,2.42,2.04,2.24,80345,0.0,1.0
2024-10-22,1.94,2.05,1.9,2.04,24437,1.94,2.05,1.9,2.04,24437,0.0,1.0
2024-10-23,1.84,1.95,1.83,1.94,33102,1.84,1.95,1.83,1.94,33102,0.0,1.0
2024-10-24,1.8,1.84,1.75,1.84,25657,1.8,1.84,1.75,1.84,25657,0.0,1.0
2024-10-25,1.84,2.07,1.758,1.8,43022,1.84,2.07,1.758,1.8,43022,0.0,1.0
2024-10-28,1.94,2.0,1.89,1.89,43747,1.94,2.0,1.89,1.89,43747,0.0,1.0
2024-10-29,2.21,2.39,1.94,1.94,342371,2.21,2.39,1.94,1.94,342371,0.0,1.0
2024-10-30,1.95,2.17,1.76,2.09,107502,1.95,2.17,1.76,2.09,107502,0.0,1.0
2024-10-31,1.79,2.01,1.78,1.95,52793,1.79,2.01,1.78,1.95,52793,0.0,1.0
2024-11-01,1.8,1.85,1.69,1.79,32041,1.8,1.85,1.69,1.79,32041,0.0,1.0
2024-11-04,1.85,1.9309,1.75,1.8,39936,1.85,1.9309,1.75,1.8,39936,0.0,1.0
2024-11-05,1.76,1.95,1.76,1.81,51297,1.76,1.95,1.76,1.81,51297,0.0,1.0
2024-11-06,1.79,1.8342,1.69,1.8,31616,1.79,1.8342,1.69,1.8,31616,0.0,1.0
2024-11-07,1.93,2.0482,1.72,1.79,118784,1.93,2.0482,1.72,1.79,118784,0.0,1.0
2024-11-08,1.82,2.085,1.6,1.92,47710,1.82,2.085,1.6,1.92,47710,0.0,1.0
2024-11-11,2.005,2.1,1.82,1.82,153226,2.005,2.1,1.82,1.82,153226,0.0,1.0
2024-11-12,1.93,2.18,1.82,1.97,131771,1.93,2.18,1.82,1.97,131771,0.0,1.0
2024-11-13,1.83,2.0,1.82,1.88,47884,1.83,2.0,1.82,1.88,47884,0.0,1.0
2024-11-14,1.77,1.93,1.73,1.85,46105,1.77,1.93,1.73,1.85,46105,0.0,1.0
2024-11-15,1.64,1.8478,1.64,1.77,47919,1.64,1.8478,1.64,1.77,47919,0.0,1.0
2024-11-18,1.61,1.6903,1.5801,1.65,28703,1.61,1.6903,1.5801,1.65,28703,0.0,1.0
2024-11-19,1.58,1.62,1.5375,1.61,21481,1.58,1.62,1.5375,1.61,21481,0.0,1.0
2024-11-20,1.55,1.64,1.5357,1.58,20148,1.55,1.64,1.5357,1.58,20148,0.0,1.0
2024-11-21,1.59,1.6099,1.47,1.56,20770,1.59,1.6099,1.47,1.56,20770,0.0,1.0
2024-11-22,1.66,1.715,1.59,1.59,29889,1.66,1.715,1.59,1.59,29889,0.0,1.0
2024-11-25,1.7,1.75,1.65,1.67,39535,1.7,1.75,1.65,1.67,39535,0.0,1.0
2024-11-26,1.69,1.7644,1.68,1.7,16235,1.69,1.7644,1.68,1.7,16235,0.0,1.0
2024-11-27,1.67,1.7764,1.51,1.7326,17229,1.67,1.7764,1.51,1.7326,17229,0.0,1.0
2024-11-29,1.6,1.69,1.6,1.68,21800,1.6,1.69,1.6,1.68,21800,0.0,1.0
2024-12-02,1.68,1.6899,1.5956,1.6,12104,1.68,1.6899,1.5956,1.6,12104,0.0,1.0
2024-12-03,1.73,1.73,1.6573,1.7,8093,1.73,1.73,1.6573,1.7,8093,0.0,1.0
2024-12-04,1.72,1.81,1.7194,1.73,27904,1.72,1.81,1.7194,1.73,27904,0.0,1.0
2024-12-05,1.7,1.79,1.699,1.79,5760,1.7,1.79,1.699,1.79,5760,0.0,1.0
2024-12-06,1.83,1.88,1.62,1.62,56162,1.83,1.88,1.62,1.62,56162,0.0,1.0
2024-12-09,1.82,1.85,1.7501,1.77,10152,1.82,1.85,1.7501,1.77,10152,0.0,1.0
2024-12-10,1.78,1.836,1.76,1.76,13950,1.78,1.836,1.76,1.76,13950,0.0,1.0
2024-12-11,1.76,1.8,1.695,1.7798,11839,1.76,1.8,1.695,1.7798,11839,0.0,1.0
2024-12-12,1.69,1.85,1.66,1.74,5847,1.69,1.85,1.66,1.74,5847,0.0,1.0
2024-12-13,1.69,1.8199,1.64,1.64,1543,1.69,1.8199,1.64,1.64,1543,0.0,1.0
2024-12-16,1.69,1.72,1.6275,1.67,10975,1.69,1.72,1.6275,1.67,10975,0.0,1.0
2024-12-17,1.66,1.69,1.63,1.632,9402,1.66,1.69,1.63,1.632,9402,0.0,1.0
2024-12-18,1.74,1.78,1.66,1.66,19297,1.74,1.78,1.66,1.66,19297,0.0,1.0
2024-12-19,1.72,1.78,1.645,1.73,26894,1.72,1.78,1.645,1.73,26894,0.0,1.0
2024-12-20,1.63,1.69,1.63,1.69,7807,1.63,1.69,1.63,1.69,7807,0.0,1.0
2024-12-23,1.87,1.9072,1.57,1.63,104172,1.87,1.9072,1.57,1.63,104172,0.0,1.0
2024-12-24,1.82,1.997,1.69,1.81,100974,1.82,1.997,1.69,1.81,100974,0.0,1.0
2024-12-26,1.93,2.17,1.7788,1.93,113173,1.93,2.17,1.7788,1.93,113173,0.0,1.0
2024-12-27,1.93,1.98,1.88,1.88,10602,1.93,1.98,1.88,1.88,10602,0.0,1.0
2024-12-30,1.88,1.9632,1.84,1.92,15587,1.88,1.9632,1.84,1.92,15587,0.0,1.0
2024-12-31,1.8,2.09,1.7901,1.82,16752,1.8,2.09,1.7901,1.82,16752,0.0,1.0
2025-01-02,1.93,1.99,1.8342,1.88,16822,1.93,1.99,1.8342,1.88,16822,0.0,1.0
2025-01-03,1.92,2.0175,1.91,1.92,7399,1.92,2.0175,1.91,1.92,7399,0.0,1.0
2025-01-06,1.931,1.995,1.93,1.95,8390,1.931,1.995,1.93,1.95,8390,0.0,1.0
2025-01-07,1.8805,1.9842,1.8805,1.9769,12200,1.8805,1.9842,1.8805,1.9769,12200,0.0,1.0
2025-01-08,1.79,1.89,1.79,1.89,9311,1.79,1.89,1.79,1.89,9311,0.0,1.0
2025-01-10,1.66,1.79,1.66,1.79,12016,1.66,1.79,1.66,1.79,12016,0.0,1.0
2025-01-13,1.68,1.75,1.65,1.67,27078,1.68,1.75,1.65,1.67,27078,0.0,1.0
2025-01-14,1.46,1.7354,1.43,1.69,48358,1.46,1.7354,1.43,1.69,48358,0.0,1.0
2025-01-15,1.66,1.66,1.47,1.47,11352,1.66,1.66,1.47,1.47,11352,0.0,1.0
2025-01-16,1.7,1.72,1.66,1.69,26080,1.7,1.72,1.66,1.69,26080,0.0,1.0
2025-01-17,1.63,1.7,1.63,1.7,8072,1.63,1.7,1.63,1.7,8072,0.0,1.0
2025-01-21,1.715,1.7399,1.64,1.64,1243497,1.715,1.7399,1.64,1.64,1243497,0.0,1.0
2025-01-22,1.83,2.0,1.66,1.72,260331,1.83,2.0,1.66,1.72,260331,0.0,1.0
2025-01-23,1.73,1.75,1.6211,1.75,35889,1.73,1.75,1.6211,1.75,35889,0.0,1.0
2025-01-24,1.79,1.79,1.66,1.73,15540,1.79,1.79,1.66,1.73,15540,0.0,1.0
2025-01-27,1.77,1.79,1.71,1.73,14007,1.77,1.79,1.71,1.73,14007,0.0,1.0
2025-01-28,1.7,1.82,1.67,1.79,18776,1.7,1.82,1.67,1.79,18776,0.0,1.0
2025-01-29,1.64,1.765,1.52,1.67,35036,1.64,1.765,1.52,1.67,35036,0.0,1.0
2025-01-30,1.653,1.7,1.64,1.6509,5923,1.653,1.7,1.64,1.6509,5923,0.0,1.0
2025-01-31,1.7,1.795,1.65,1.65,36598,1.7,1.795,1.65,1.65,36598,0.0,1.0
2025-02-03,1.68,1.715,1.67,1.71,3248,1.68,1.715,1.67,1.71,3248,0.0,1.0
2025-02-04,1.64,1.67,1.6168,1.67,10282,1.64,1.67,1.6168,1.67,10282,0.0,1.0
2025-02-05,1.62,1.63,1.61,1.63,1792,1.62,1.63,1.61,1.63,1792,0.0,1.0
2025-02-06,1.6398,1.64,1.6398,1.64,1108,1.6398,1.64,1.6398,1.64,1108,0.0,1.0
2025-02-07,1.6,1.6401,1.6,1.64,4068,1.6,1.6401,1.6,1.64,4068,0.0,1.0
2025-02-10,1.69,1.69,1.6,1.61,8024,1.69,1.69,1.6,1.61,8024,0.0,1.0
2025-02-11,1.63,1.69,1.63,1.68,3316,1.63,1.69,1.63,1.68,3316,0.0,1.0
2025-02-12,1.6088,1.65,1.6001,1.63,2238,1.6088,1.65,1.6001,1.63,2238,0.0,1.0
2025-02-13,1.66,1.67,1.6058,1.61,2349,1.66,1.67,1.6058,1.61,2349,0.0,1.0
2025-02-14,1.63,1.66,1.62,1.66,876,1.63,1.66,1.62,1.66,876,0.0,1.0
2025-02-18,1.62,1.65,1.62,1.63,2141,1.62,1.65,1.62,1.63,2141,0.0,1.0
2025-02-19,1.62,1.62,1.56,1.61,11646,1.62,1.62,1.56,1.61,11646,0.0,1.0
2025-02-20,1.62,1.64,1.62,1.64,3149,1.62,1.64,1.62,1.64,3149,0.0,1.0
2025-02-21,1.6176,1.62,1.56,1.6,10671,1.6176,1.62,1.56,1.6,10671,0.0,1.0
2025-02-24,1.5001,1.62,1.5001,1.59,22939,1.5001,1.62,1.5001,1.59,22939,0.0,1.0
2025-02-25,1.68,1.72,1.54,1.63,37713,1.68,1.72,1.54,1.63,37713,0.0,1.0
2025-02-26,1.68,1.68,1.6,1.68,9251,1.68,1.68,1.6,1.68,9251,0.0,1.0
2025-02-27,1.64,1.65,1.6057,1.6057,3740,1.64,1.65,1.6057,1.6057,3740,0.0,1.0
2025-02-28,1.55,1.6194,1.53,1.6194,5331,1.55,1.6194,1.53,1.6194,5331,0.0,1.0
2025-03-03,1.55,1.5812,1.5401,1.58,7407,1.55,1.5812,1.5401,1.58,7407,0.0,1.0
2025-03-04,1.5,1.5699,1.45,1.5238,12182,1.5,1.5699,1.45,1.5238,12182,0.0,1.0
2025-03-05,1.5,1.55,1.48,1.5,4363,1.5,1.55,1.48,1.5,4363,0.0,1.0
2025-03-06,1.55,1.55,1.5,1.5001,9241,1.55,1.55,1.5,1.5001,9241,0.0,1.0
2025-03-07,1.485,1.51,1.4,1.5,2157,1.485,1.51,1.4,1.5,2157,0.0,1.0
2025-03-10,1.51,1.55,1.49,1.49,1714,1.51,1.55,1.49,1.49,1714,0.0,1.0
2025-03-11,1.48,1.5895,1.35,1.35,10804,1.48,1.5895,1.35,1.35,10804,0.0,1.0
2025-03-12,1.47,1.47,1.46,1.46,653,1.47,1.47,1.46,1.46,653,0.0,1.0
2025-03-13,1.46,1.47,1.45,1.47,1598,1.46,1.47,1.45,1.47,1598,0.0,1.0
2025-03-14,1.45,1.46,1.4,1.46,1554,1.45,1.46,1.4,1.46,1554,0.0,1.0
2025-03-17,1.46,1.51,1.46,1.51,1347,1.46,1.51,1.46,1.51,1347,0.0,1.0
2025-03-18,1.53,1.5396,1.5,1.5396,8162,1.53,1.5396,1.5,1.5396,8162,0.0,1.0
2025-03-19,1.4649,1.55,1.4001,1.55,14270,1.4649,1.55,1.4001,1.55,14270,0.0,1.0
2025-03-20,1.489,1.5,1.4601,1.4631,9945,1.489,1.5,1.4601,1.4631,9945,0.0,1.0
2025-03-21,1.49,1.6,1.49,1.57,3269,1.49,1.6,1.49,1.57,3269,0.0,1.0
2025-03-24,1.6,1.64,1.6,1.63,1577,1.6,1.64,1.6,1.63,1577,0.0,1.0
2025-03-25,1.555,1.61,1.5201,1.55,2935,1.555,1.61,1.5201,1.55,2935,0.0,1.0
2025-03-26,1.6,1.6,1.6,1.6,1158,1.6,1.6,1.6,1.6,1158,0.0,1.0
2025-03-27,1.52,1.65,1.47,1.57,98616,1.52,1.65,1.47,1.57,98616,0.0,1.0
2025-03-28,1.51,1.61,1.4705,1.5,136430,1.51,1.61,1.4705,1.5,136430,0.0,1.0
2025-03-31,1.48,1.556,1.4701,1.5,6796,1.48,1.556,1.4701,1.5,6796,0.0,1.0
2025-04-01,1.48,1.51,1.46,1.51,813,1.48,1.51,1.46,1.51,813,0.0,1.0
2025-04-02,1.46,1.6,1.46,1.48,94481,1.46,1.6,1.46,1.48,94481,0.0,1.0
2025-04-03,1.57,1.58,1.472,1.5,10822,1.57,1.58,1.472,1.5,10822,0.0,1.0
2025-04-04,1.48,1.58,1.48,1.49,4524,1.48,1.58,1.48,1.49,4524,0.0,1.0
2025-04-07,1.51,1.54,1.4735,1.51,21952,1.51,1.54,1.4735,1.51,21952,0.0,1.0
2025-04-08,1.51,1.51,1.4702,1.4702,1853,1.51,1.51,1.4702,1.4702,1853,0.0,1.0
2025-04-09,1.55,1.56,1.47,1.47,1669,1.55,1.56,1.47,1.47,1669,0.0,1.0
2025-04-10,1.51,1.5699,1.49,1.52,4666,1.51,1.5699,1.49,1.52,4666,0.0,1.0
2025-04-11,1.48,1.5,1.46,1.46,3609,1.48,1.5,1.46,1.46,3609,0.0,1.0
2025-04-14,1.5,1.55,1.47,1.515,3705,1.5,1.55,1.47,1.515,3705,0.0,1.0
2025-04-15,1.5,1.56,1.48,1.48,1904,1.5,1.56,1.48,1.48,1904,0.0,1.0
2025-04-16,1.52,1.52,1.48,1.52,1202,1.52,1.52,1.48,1.52,1202,0.0,1.0
2025-04-17,1.49,1.49,1.4717,1.49,1651,1.49,1.49,1.4717,1.49,1651,0.0,1.0
2025-04-21,1.55,1.56,1.535,1.535,1115,1.55,1.56,1.535,1.535,1115,0.0,1.0
2025-04-22,1.6011,1.6093,1.53,1.55,11926,1.6011,1.6093,1.53,1.55,11926,0.0,1.0
2025-04-23,1.59,1.6,1.56,1.59,2881,1.59,1.6,1.56,1.59,2881,0.0,1.0
2025-04-24,1.57,1.6,1.57,1.58,15147,1.57,1.6,1.57,1.58,15147,0.0,1.0
2025-04-25,1.58,1.59,1.51,1.51,6950,1.58,1.59,1.51,1.51,6950,0.0,1.0
2025-04-28,1.61,1.61,1.58,1.58,5292,1.61,1.61,1.58,1.58,5292,0.0,1.0
2025-04-29,1.6201,1.6226,1.62,1.62,1086,1.6201,1.6226,1.62,1.62,1086,0.0,1.0
2025-04-30,1.62,1.62,1.53,1.61,2691,1.62,1.62,1.53,1.61,2691,0.0,1.0
2025-05-01,1.605,1.62,1.57,1.59,1432,1.605,1.62,1.57,1.59,1432,0.0,1.0
2025-05-02,1.6,1.61,1.56,1.56,3223,1.6,1.61,1.56,1.56,3223,0.0,1.0
2025-05-05,1.6,1.6,1.57,1.6,2408,1.6,1.6,1.57,1.6,2408,0.0,1.0
2025-05-06,1.61,1.61,1.57,1.6,6493,1.61,1.61,1.57,1.6,6493,0.0,1.0
2025-05-07,1.555,1.61,1.51,1.6,2424,1.555,1.61,1.51,1.6,2424,0.0,1.0
2025-05-08,1.54,1.5534,1.53,1.55,1309,1.54,1.5534,1.53,1.55,1309,0.0,1.0
2025-05-09,1.55,1.555,1.51,1.54,3691,1.55,1.555,1.51,1.54,3691,0.0,1.0
2025-05-12,1.63,1.88,1.54,1.58,110984,1.63,1.88,1.54,1.58,110984,0.0,1.0
2025-05-13,1.62,1.685,1.6,1.6378,17390,1.62,1.685,1.6,1.6378,17390,0.0,1.0
2025-05-14,1.515,1.56,1.45,1.56,21251,1.515,1.56,1.45,1.56,21251,0.0,1.0
2025-05-15,1.48,1.59,1.48,1.52,11311,1.48,1.59,1.48,1.52,11311,0.0,1.0
2025-05-16,1.535,1.55,1.48,1.48,4212,1.535,1.55,1.48,1.48,4212,0.0,1.0
2025-05-19,1.53,1.55,1.53,1.55,7528,1.53,1.55,1.53,1.55,7528,0.0,1.0
2025-05-20,1.4559,1.5,1.4559,1.49,5096,1.4559,1.5,1.4559,1.49,5096,0.0,1.0
2025-05-21,1.41,1.46,1.4,1.46,9893,1.41,1.46,1.4,1.46,9893,0.0,1.0
2025-05-22,1.42,1.43,1.4,1.41,7147,1.42,1.43,1.4,1.41,7147,0.0,1.0
2025-05-23,1.44,1.44,1.42,1.42,2916,1.44,1.44,1.42,1.42,2916,0.0,1.0
2025-05-27,1.42,1.44,1.42,1.44,2035,1.42,1.44,1.42,1.44,2035,0.0,1.0
2025-05-28,1.334841,1.43,1.3001,1.41,19536,1.334841,1.43,1.3001,1.41,19536,0.0,1.0
2025-05-29,1.359,1.39,1.32,1.35,7314,1.359,1.39,1.32,1.35,7314,0.0,1.0
2025-05-30,1.19,1.36,1.11,1.36,40657,1.19,1.36,1.11,1.36,40657,0.0,1.0
2025-06-02,1.21,1.232,1.1704,1.22,33974,1.21,1.232,1.1704,1.22,33974,0.0,1.0
2025-06-03,1.33,1.39,1.2102,1.22,47112,1.33,1.39,1.2102,1.22,47112,0.0,1.0
2025-06-04,1.395,1.42,1.21,1.34,53156,1.395,1.42,1.21,1.34,53156,0.0,1.0
2025-06-05,1.32,1.3595,1.27,1.35,14298,1.32,1.3595,1.27,1.35,14298,0.0,1.0
2025-06-06,1.2598,1.33,1.2,1.32,28286,1.2598,1.33,1.2,1.32,28286,0.0,1.0
2025-06-09,1.26,1.26,1.25,1.26,3347,1.26,1.26,1.25,1.26,3347,0.0,1.0
2025-06-10,1.265,1.27,1.25,1.26,3686083,1.265,1.27,1.25,1.26,3686083,0.0,1.0
2025-06-11,1.76,1.79,1.42,1.61,9004115,1.76,1.79,1.42,1.61,9004115,0.0,1.0
2025-06-12,1.57,1.76,1.47,1.74,427621,1.57,1.76,1.47,1.74,427621,0.0,1.0
2025-06-13,1.21,1.5,1.21,1.38,173219,1.21,1.5,1.21,1.38,173219,0.0,1.0
2025-06-16,1.23,1.26,1.1403,1.22,101570,1.23,1.26,1.1403,1.22,101570,0.0,1.0
2025-06-17,1.22,1.35,1.18,1.28,70977,1.22,1.35,1.18,1.28,70977,0.0,1.0
2025-06-18,1.23,1.49,1.1801,1.22,233327,1.23,1.49,1.1801,1.22,233327,0.0,1.0
2025-06-20,1.35,1.4,1.255,1.27,46481,1.35,1.4,1.255,1.27,46481,0.0,1.0
2025-06-23,1.35,1.43,1.27,1.27,60586,1.35,1.43,1.27,1.27,60586,0.0,1.0
2025-06-24,1.33,1.35,1.29,1.3,16170,1.33,1.35,1.29,1.3,16170,0.0,1.0
2025-06-25,1.29,1.355,1.29,1.35,3109,1.29,1.355,1.29,1.35,3109,0.0,1.0
2025-06-26,1.41,1.43,1.29,1.39,23421,1.41,1.43,1.29,1.39,23421,0.0,1.0
2025-06-27,1.38,1.5099,1.36,1.38,46389,1.38,1.5099,1.36,1.38,46389,0.0,1.0
2025-06-30,1.51,1.57,1.38,1.38,44114,1.51,1.57,1.38,1.38,44114,0.0,1.0
2025-07-01,1.41,1.55,1.41,1.49,13501,1.41,1.55,1.41,1.49,13501,0.0,1.0
2025-07-02,1.4633,1.59,1.41,1.41,8073,1.4633,1.59,1.41,1.41,8073,0.0,1.0
2025-07-03,1.5,1.5563,1.495,1.5013,9504,1.5,1.5563,1.495,1.5013,9504,0.0,1.0
2025-07-07,1.44,1.5,1.42,1.47,38354,1.44,1.5,1.42,1.47,38354,0.0,1.0
2025-07-08,1.47,1.48,1.43,1.44,36068,1.47,1.48,1.43,1.44,36068,0.0,1.0
2025-07-09,1.49,1.55,1.4647,1.48,6018,1.49,1.55,1.4647,1.48,6018,0.0,1.0
2025-07-10,1.53,1.55,1.48,1.51,36300,1.53,1.55,1.48,1.51,36300,0.0,1.0
2025-07-11,1.71,1.71,1.5,1.5,69357,1.71,1.71,1.5,1.5,69357,0.0,1.0
2025-07-14,1.79,1.84,1.6866,1.71,148186,1.79,1.84,1.6866,1.71,148186,0.0,1.0
2025-07-15,1.66,1.77,1.66,1.76,55189,1.66,1.77,1.66,1.76,55189,0.0,1.0
2025-07-16,1.68,1.7182,1.63,1.6498,19913,1.68,1.7182,1.63,1.6498,19913,0.0,1.0
2025-07-17,1.77,1.78,1.67,1.67,60499,1.77,1.78,1.67,1.67,60499,0.0,1.0
2025-07-18,1.72,1.81,1.69,1.81,25008,1.72,1.81,1.69,1.81,25008,0.0,1.0
2025-07-21,1.62,1.7744,1.57,1.7,63285,1.62,1.7744,1.57,1.7,63285,0.0,1.0
2025-07-22,1.63,1.76,1.55,1.62,35860,1.63,1.76,1.55,1.62,35860,0.0,1.0
2025-07-23,1.63,1.63,1.51,1.61,19200,1.63,1.63,1.51,1.61,19200,0.0,1.0
2025-07-24,1.61,1.69,1.6,1.61,5030,1.61,1.69,1.6,1.61,5030,0.0,1.0
2025-07-25,1.5601,1.64,1.54,1.54,12412,1.5601,1.64,1.54,1.54,12412,0.0,1.0
2025-07-28,1.55,1.5844,1.55,1.58,6988,1.55,1.5844,1.55,1.58,6988,0.0,1.0
2025-07-29,1.463,1.6,1.46,1.57,39418,1.463,1.6,1.46,1.57,39418,0.0,1.0
2025-07-30,1.46,1.5134,1.46,1.4601,6152,1.46,1.5134,1.46,1.4601,6152,0.0,1.0
2025-07-31,1.4453,1.47,1.42,1.46,8922,1.4453,1.47,1.42,1.46,8922,0.0,1.0
2025-08-01,1.23,1.45,0.96,1.39,92299,1.23,1.45,0.96,1.39,92299,0.0,1.0
2025-08-04,1.28,1.2894,1.22,1.25,16334,1.28,1.2894,1.22,1.25,16334,0.0,1.0
2025-08-05,1.2801,1.33,1.28,1.29,3772,1.2801,1.33,1.28,1.29,3772,0.0,1.0
2025-08-06,1.3,1.32,1.3,1.3,3389,1.3,1.32,1.3,1.3,3389,0.0,1.0
2025-08-07,1.3,1.35,1.3,1.31,9433,1.3,1.35,1.3,1.31,9433,0.0,1.0
2025-08-08,1.3167,1.33,1.3,1.3,1599,1.3167,1.33,1.3,1.3,1599,0.0,1.0
2025-08-11,1.3319,1.41,1.32,1.32,2354,1.3319,1.41,1.32,1.32,2354,0.0,1.0
2025-08-12,1.34,1.37,1.28,1.33,8014,1.34,1.37,1.28,1.33,8014,0.0,1.0
2025-08-13,1.32,1.34,1.295,1.31,4002,1.32,1.34,1.295,1.31,4002,0.0,1.0
2025-08-14,1.3,1.32,1.2798,1.32,12819,1.3,1.32,1.2798,1.32,12819,0.0,1.0
2025-08-15,1.28,1.3088,1.2001,1.28,2109,1.28,1.3088,1.2001,1.28,2109,0.0,1.0
2025-08-18,1.36,1.37,1.29,1.34,6598,1.36,1.37,1.29,1.34,6598,0.0,1.0
2025-08-19,1.36,1.39,1.34,1.36,4644,1.36,1.39,1.34,1.36,4644,0.0,1.0
2025-08-20,1.38,1.39,1.34,1.36,3400,1.38,1.39,1.34,1.36,3400,0.0,1.0
2025-08-21,1.38,1.39,1.35,1.35,7858,1.38,1.39,1.35,1.35,7858,0.0,1.0
2025-08-22,1.52,1.54,1.35,1.36,11667,1.52,1.54,1.35,1.36,11667,0.0,1.0
2025-08-25,1.48,1.52,1.4,1.4,11536,1.48,1.52,1.4,1.4,11536,0.0,1.0
2025-08-26,1.4127,1.48,1.4127,1.48,6130,1.4127,1.48,1.4127,1.48,6130,0.0,1.0
2025-08-27,1.51,1.54,1.4279,1.54,31615,1.51,1.54,1.4279,1.54,31615,0.0,1.0
2025-08-28,1.5188,1.52,1.4801,1.4883,4674,1.5188,1.52,1.4801,1.4883,4674,0.0,1.0
2025-08-29,1.59,1.59,1.51,1.51,8983,1.59,1.59,1.51,1.51,8983,0.0,1.0
2025-09-02,1.553,1.5944,1.5302,1.5302,5714,1.553,1.5944,1.5302,1.5302,5714,0.0,1.0
2025-09-03,1.5468,1.6,1.5,1.5,6639,1.5468,1.6,1.5,1.5,6639,0.0,1.0
2025-09-04,1.575,1.575,1.475,1.475,3215,1.575,1.575,1.475,1.475,3215,0.0,1.0
2025-09-05,1.515,1.5495,1.39,1.54,15258,1.515,1.5495,1.39,1.54,15258,0.0,1.0
2025-09-08,1.4715,1.49,1.4642,1.4782,6301,1.4715,1.49,1.4642,1.4782,6301,0.0,1.0
2025-09-09,1.65,1.66,1.46,1.47,57629,1.65,1.66,1.46,1.47,57629,0.0,1.0
2025-09-10,1.64,1.7,1.6,1.61,33590,1.64,1.7,1.6,1.61,33590,0.0,1.0
2025-09-11,1.67,1.86,1.6274,1.64,81099,1.67,1.86,1.6274,1.64,81099,0.0,1.0
2025-09-12,1.95,2.78,1.6801,1.8095,8498423,1.95,2.78,1.6801,1.8095,8498423,0.0,1.0
2025-09-15,1.89,2.07,1.81,1.82,194625,1.89,2.07,1.81,1.82,194625,0.0,1.0
2025-09-16,1.97,2.02,1.69,1.86,146253,1.97,2.02,1.69,1.86,146253,0.0,1.0
2025-09-17,2.05,2.35,1.97,2.35,119963,2.05,2.35,1.97,2.35,119963,0.0,1.0
2025-09-18,2.08,2.15,1.7535,1.98,30849,2.08,2.15,1.7535,1.98,30849,0.0,1.0
2025-09-19,2.09,2.13,2.02,2.1,151744,2.09,2.13,2.02,2.1,151744,0.0,1.0
2025-09-22,2.18,2.18,1.94,2.02,47805,2.18,2.18,1.94,2.02,47805,0.0,1.0
2025-09-23,2.17,2.2,2.092,2.19,38480,2.17,2.2,2.092,2.19,38480,0.0,1.0
2025-09-24,2.23,2.3,2.1,2.14,78876,2.23,2.3,2.1,2.14,78876,0.0,1.0
2025-09-25,2.3,2.3892,2.18,2.23,21988,2.3,2.3892,2.18,2.23,21988,0.0,1.0
2025-09-26,2.26,2.3329,2.26,2.3,4377,2.26,2.3329,2.26,2.3,4377,0.0,1.0
2025-09-29,2.31,2.35,2.12,2.12,20900,2.31,2.35,2.12,2.12,20900,0.0,1.0
2025-09-30,2.34,2.3899,2.31,2.31,23942,2.34,2.3899,2.31,2.31,23942,0.0,1.0
2025-10-01,2.305,2.3607,2.205,2.24,25336,2.305,2.3607,2.205,2.24,25336,0.0,1.0
2025-10-02,2.265,2.285,2.17,2.28,14586,2.265,2.285,2.17,2.28,14586,0.0,1.0
2025-10-03,2.55,2.575,2.2704,2.3,57975,2.55,2.575,2.2704,2.3,57975,0.0,1.0
2025-10-06,2.479,2.5999,2.44,2.51,16609,2.479,2.5999,2.44,2.51,16609,0.0,1.0
2025-10-07,2.41,2.5,2.27,2.4401,13377,2.41,2.5,2.27,2.4401,13377,0.0,1.0
2025-10-08,2.41,2.509,2.3678,2.3678,15808,2.41,2.509,2.3678,2.3678,15808,0.0,1.0
2025-10-09,2.41,2.4469,2.31,2.43,7599,2.41,2.4469,2.31,2.43,7599,0.0,1.0
2025-10-10,2.271,2.4203,2.25,2.36,16422,2.271,2.4203,2.25,2.36,16422,0.0,1.0
2025-10-13,2.2401,2.46,2.21,2.46,8256,2.2401,2.46,2.21,2.46,8256,0.0,1.0
2025-10-14,2.08,2.2296,2.05,2.17,16966,2.08,2.2296,2.05,2.17,16966,0.0,1.0
2025-10-15,2.07,2.21,2.02,2.02,25826,2.07,2.21,2.02,2.02,25826,0.0,1.0
2025-10-16,2.01,2.1377,2.01,2.1377,10053,2.01,2.1377,2.01,2.1377,10053,0.0,1.0
2025-10-17,1.94,2.04,1.93,2.03,11805,1.94,2.04,1.93,2.03,11805,0.0,1.0
2025-10-20,2.19,2.19,1.9,1.94,10860,2.19,2.19,1.9,1.94,10860,0.0,1.0
2025-10-21,2.1,2.15,2.09,2.1138,10050,2.1,2.15,2.09,2.1138,10050,0.0,1.0
2025-10-22,2.0056,2.0601,2.0,2.06,6273,2.0056,2.0601,2.0,2.06,6273,0.0,1.0
2025-10-23,2.0803,2.0803,2.01,2.045,1563,2.0803,2.0803,2.01,2.045,1563,0.0,1.0
2025-10-24,1.98,2.07,1.9601,2.07,4905,1.98,2.07,1.9601,2.07,4905,0.0,1.0
2025-10-27,1.88,2.01,1.88,1.97,5289,1.88,2.01,1.88,1.97,5289,0.0,1.0
2025-10-28,1.89,1.9899,1.8,1.9,14006,1.89,1.9899,1.8,1.9,14006,0.0,1.0
2025-10-29,1.85,1.9403,1.85,1.88,8558,1.85,1.9403,1.85,1.88,8558,0.0,1.0
2025-10-30,1.83,1.83,1.83,1.83,654,1.83,1.83,1.83,1.83,654,0.0,1.0
2025-10-31,1.96,2.09,1.8454,1.96,15753,1.96,2.09,1.8454,1.96,15753,0.0,1.0
2025-11-03,2.17,2.17,1.97,2.0,5134,2.17,2.17,1.97,2.0,5134,0.0,1.0
2025-11-04,2.0194,2.16,2.0194,2.04,3486,2.0194,2.16,2.0194,2.04,3486,0.0,1.0
2025-11-05,1.95,2.02,1.84,2.02,15761,1.95,2.02,1.84,2.02,15761,0.0,1.0
2025-11-06,1.885,1.95,1.86,1.86,1485,1.885,1.95,1.86,1.86,1485,0.0,1.0
2025-11-07,1.91,1.91,1.87,1.8868,5465,1.91,1.91,1.87,1.8868,5465,0.0,1.0
2025-11-10,1.91,1.91,1.91,1.91,335,1.91,1.91,1.91,1.91,335,0.0,1.0
2025-11-11,1.86,1.8651,1.85,1.8567,1431,1.86,1.8651,1.85,1.8567,1431,0.0,1.0
2025-11-12,1.85,1.8798,1.85,1.86,2295,1.85,1.8798,1.85,1.86,2295,0.0,1.0
2025-11-13,1.86,1.88,1.85,1.88,1596,1.86,1.88,1.85,1.88,1596,0.0,1.0
2025-11-14,1.93,1.932,1.85,1.85,1366,1.93,1.932,1.85,1.85,1366,0.0,1.0
2025-11-17,1.9055,1.9055,1.9055,1.9055,5403,1.9055,1.9055,1.9055,1.9055,5403,0.0,1.0
2025-11-18,1.8908,1.8908,1.8814,1.8814,752,1.8908,1.8908,1.8814,1.8814,752,0.0,1.0
2025-11-19,1.67,1.85,1.55,1.85,18231,1.67,1.85,1.55,1.85,18231,0.0,1.0
2025-11-20,1.57,1.67,1.5509,1.67,2150,1.57,1.67,1.5509,1.67,2150,0.0,1.0
2025-11-21,1.2345,1.5501,1.225,1.55,14128,1.2345,1.5501,1.225,1.55,14128,0.0,1.0
2025-11-24,1.3,1.3316,1.2614,1.2674,5485,1.3,1.3316,1.2614,1.2674,5485,0.0,1.0
2025-11-25,1.49,1.5,1.3201,1.33,11967,1.49,1.5,1.3201,1.33,11967,0.0,1.0
2025-11-26,1.55,1.59,1.48,1.48,6375,1.55,1.59,1.48,1.48,6375,0.0,1.0