date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-28,11.56,11.63,11.56,11.6,30300,4.76495635384674,4.7938098957818,4.76495635384674,4.78144409209534,73509.1728001305,0.0,1.0
2012-02-29,11.5001,11.68,11.5,11.68,167500,4.74026596581945,4.81441956859255,4.74022474647383,4.81441956859255,406362.588911613,0.0,1.0
2012-03-01,11.55,11.66,11.5,11.5,14900,4.76083441928459,4.80617569946825,4.74022474647383,4.74022474647383,36148.0750733315,0.0,1.0
2012-03-02,11.51,11.56,11.5,11.55,40800,4.74434668103598,4.76495635384674,4.74022474647383,4.76083441928459,98982.6485229482,0.0,1.0
2012-03-05,11.53,11.55,11.53,11.55,50100,4.75259055016029,4.76083441928459,4.75259055016029,4.76083441928459,121544.869877443,0.0,1.0
2012-03-06,11.35,11.48,11.26,11.45,1700,4.67839572804156,4.73198087734953,4.6412983169822,4.71961507366308,4124.27702178951,0.0,1.0
2012-03-07,11.6,11.75,11.48,11.48,87600,4.78144409209534,4.84327311052761,4.73198087734953,4.73198087734953,212521.568887506,0.0,1.0
2012-03-08,11.71,11.71,11.44,11.62,32800,4.82678537227901,4.82678537227901,4.71549313910093,4.78968796121965,79574.286067468,0.0,1.0
2012-03-09,11.7,11.7,11.7,11.7,900,4.82266343771686,4.82266343771686,4.82266343771686,4.82266343771686,2183.4407762415,0.0,1.0
2012-03-12,11.52,11.76,11.44,11.76,2400,4.74846861559814,4.84739504508976,4.71549313910093,4.84739504508976,5822.508736644,0.0,1.0
2012-03-13,11.65,11.65,11.36,11.65,1100,4.8020537649061,4.8020537649061,4.68251766260372,4.8020537649061,2668.6498376285,0.0,1.0
2012-03-14,11.52,11.6,11.49,11.6,32400,4.74846861559814,4.78144409209534,4.73610281191168,4.78144409209534,78603.867944694,0.0,1.0
2012-03-15,11.5,11.5,11.36,11.5,2100,4.74022474647383,4.74022474647383,4.68251766260372,4.74022474647383,5094.69514456351,0.0,1.0
2012-03-16,11.57,11.57,11.35,11.55,27300,4.76907828840889,4.76907828840889,4.67839572804156,4.76083441928459,66231.0368793256,0.0,1.0
2012-03-19,11.42,11.7,11.42,11.7,27100,4.70724926997662,4.82266343771686,4.70724926997662,4.82266343771686,65745.8278179386,0.0,1.0
2012-03-20,11.5,11.74,11.35,11.35,47200,4.74022474647383,4.83915117596546,4.67839572804156,4.67839572804156,114509.338487332,0.0,1.0
2012-03-21,11.5,11.62,11.3975,11.62,1800,4.74022474647383,4.78968796121965,4.69797491721178,4.78968796121965,4366.88155248301,0.0,1.0
2012-03-22,11.45,11.5,11.4,11.42,40300,4.71961507366308,4.74022474647383,4.69900540085232,4.70724926997662,97769.6258694805,0.0,1.0
2012-03-23,11.5,11.51,10.87,11.5,39800,4.74022474647383,4.74434668103598,4.48054286905831,4.74022474647383,96556.6032160131,0.0,1.0
2012-03-26,11.5,11.55,11.4,11.55,25500,4.74022474647383,4.76083441928459,4.69900540085232,4.76083441928459,61864.1553268426,0.0,1.0
2012-03-27,11.53,11.53,11.05,11.49,19500,4.75259055016029,4.75259055016029,4.55473769117703,4.73610281191168,47307.8834852325,0.0,1.0
2012-03-28,11.48,11.55,11.4,11.503,34000,4.73198087734953,4.76083441928459,4.69900540085232,4.74146132684248,82485.5404357901,0.0,1.0
2012-03-29,11.4,11.51,11.39,11.44,71100,4.69900540085232,4.74434668103598,4.69488346629017,4.71549313910093,172491.821323079,0.0,1.0
2012-03-30,11.45,11.5,11.38,11.48,19700,4.71961507366308,4.74022474647383,4.69076153172802,4.73198087734953,47793.0925466195,0.0,1.0
2012-04-02,11.97,12.2,11.59,11.59,32100,4.93395567089494,5.02876016582441,4.77732215753319,4.77732215753319,77876.0543526135,0.0,1.0
2012-04-03,12.0799,12.0799,11.66,11.85,151400,4.97925573173298,4.97925573173298,4.80617569946825,4.88449245614912,367303.259469959,0.0,1.0
2012-04-04,12.14,12.18,11.96,11.96,5800,5.00402855845151,5.02051629670011,4.92983373633279,4.92983373633279,14071.062780223,0.0,1.0
2012-04-05,12.15,12.15,11.75,12.02,6600,5.00815049301366,5.00815049301366,4.84327311052761,4.95456534370569,16011.899025771,0.0,1.0
2012-04-09,12.1,12.13,12.03,12.03,2900,4.9875408202029,4.99990662388936,4.95868727826784,4.95868727826784,7035.53139011151,0.0,1.0
2012-04-10,12.25,12.25,11.88,12.1,12100,5.04936983863517,5.04936983863517,4.89685825983558,4.9875408202029,29355.1482139135,0.0,1.0
2012-04-11,12.35,12.48,12.35,12.36,400,5.09058918425668,5.14417433356465,5.09058918425668,5.09471111881883,970.418122774001,0.0,1.0
2012-04-12,12.41,12.44,11.82,12.31,45900,5.11532079162959,5.12768659531604,4.87212665246267,5.07410144600808,111355.479588317,0.0,1.0
2012-04-13,12.13,12.41,11.99,12.32,8100,4.99990662388936,5.11532079162959,4.94219954001924,5.07822338057023,19650.9669861735,0.0,1.0
2012-04-16,12.33,12.33,12.0,12.18,161500,5.08234531513238,5.08234531513238,4.94632147458139,5.02051629670011,391806.317070003,0.0,1.0
2012-04-17,12.33,12.41,12.04,12.19,7300,5.08234531513238,5.11532079162959,4.96280921283,5.02463823126226,17710.1307406255,0.0,1.0
2012-04-18,12.39,12.39,12.05,12.27,5500,5.10707692250529,5.10707692250529,4.96693114739215,5.05761370775947,13343.2491881425,0.0,1.0
2012-04-19,12.35,12.38,12.32,12.38,45800,5.09058918425668,5.10295498794313,5.07822338057023,5.10295498794313,111112.875057623,0.0,1.0
2012-04-20,12.77,12.77,12.36,12.39,41700,5.26371043586703,5.26371043586703,5.09471111881883,5.10707692250529,101166.08929919,0.0,1.0
2012-04-23,12.55,12.55,12.45,12.54,31100,5.1730278754997,5.1730278754997,5.13180852987819,5.16890594093755,75450.0090456786,0.0,1.0
2012-04-24,12.69,12.7,12.35,12.48,1900,5.23073495936982,5.23485689393197,5.09058918425668,5.14417433356465,4609.4860831765,0.0,1.0
2012-04-25,12.48,12.68,12.45,12.6,2000,5.14417433356465,5.22661302480767,5.13180852987819,5.19363754831046,4852.09061387,0.0,1.0
2012-04-26,12.44,12.64,12.18,12.41,2600,5.12768659531604,5.21012528655907,5.02051629670011,5.11532079162959,6307.71779803101,0.0,1.0
2012-04-27,12.45,12.681,12.35,12.56,2100,5.13180852987819,5.22702521826388,5.09058918425668,5.17714981006186,5094.69514456351,0.0,1.0
2012-04-30,12.23,12.461,12.16,12.43,35900,5.04112596951087,5.13634265789656,5.01227242757581,5.12356466075389,87095.0265189665,0.0,1.0
2012-05-01,12.29,12.29,12.24,12.24,200,5.06585757688377,5.06585757688377,5.04524790407302,5.04524790407302,485.209061387001,0.0,1.0
2012-05-02,12.2,12.2,12.2,12.2,100,5.02876016582441,5.02876016582441,5.02876016582441,5.02876016582441,242.6045306935,0.0,1.0
2012-05-03,12.0,12.2,12.0,12.1,67000,4.94632147458139,5.02876016582441,4.94632147458139,4.9875408202029,162545.035564645,0.0,1.0
2012-05-04,12.05,12.54,11.9999,12.1,53200,4.96693114739215,5.16890594093755,4.94628025523577,4.9875408202029,129065.610328942,0.0,1.0
2012-05-07,12.23,12.23,11.98,12.06,84500,5.04112596951087,5.04112596951087,4.93807760545709,4.9710530819543,205000.828436008,0.0,1.0
2012-05-08,11.825,12.14,11.41,12.14,179300,4.87418761974375,5.00402855845151,4.70312733541447,5.00402855845151,434989.923533445,0.0,1.0
2012-05-09,11.5,11.83,11.45,11.75,100000,4.74022474647383,4.87624858702482,4.71961507366308,4.84327311052761,242604.5306935,0.0,1.0
2012-05-10,11.8,11.8,11.3,11.5,30000,4.86388278333837,4.86388278333837,4.65778605523081,4.74022474647383,72781.35920805,0.0,1.0
2012-05-11,11.51,11.83,11.49,11.69,24700,4.74434668103598,4.87624858702482,4.73610281191168,4.8185415031547,59923.3190812946,0.0,1.0
2012-05-14,11.45,11.76,11.28,11.53,3800,4.71961507366308,4.84739504508976,4.64954218610651,4.75259055016029,9218.972166353,0.0,1.0
2012-05-15,11.4,11.48,10.71,10.95,57500,4.69900540085232,4.73198087734953,4.41459191606389,4.51351834555552,139497.605148763,0.0,1.0
2012-05-16,11.39,11.565,11.3,11.38,110000,4.69488346629017,4.76701732112782,4.65778605523081,4.69076153172802,266864.98376285,0.0,1.0
2012-05-17,11.08,11.66,11.05,11.45,109100,4.56710349486348,4.80617569946825,4.55473769117703,4.71961507366308,264681.542986609,0.0,1.0
2012-05-18,11.2,11.4,11.03,11.04,18000,4.6165667096093,4.69900540085232,4.54649382205273,4.55061575661488,43668.81552483,0.0,1.0
2012-05-21,11.4,11.4,11.25,11.25,2400,4.69900540085232,4.69900540085232,4.63717638242005,4.63717638242005,5822.50873664401,0.0,1.0
2012-05-22,11.2,11.37,10.86,11.37,23700,4.6165667096093,4.68663959716587,4.47642093449616,4.68663959716587,57497.2737743595,0.0,1.0
2012-05-23,11.05,11.19,10.79,11.12,15300,4.55473769117703,4.61244477504715,4.4475673925611,4.58359123311209,37118.4931961055,0.0,1.0
2012-05-24,11.04,11.04,10.9,10.93,1200,4.55061575661488,4.55061575661488,4.49290867274476,4.50527447643122,2911.254368322,0.0,1.0
2012-05-25,11.08,11.14,10.66,11.05,17300,4.56710349486348,4.59183510223639,4.39398224325314,4.55473769117703,41970.5838099756,0.0,1.0
2012-05-29,11.07,11.1,10.83,11.1,1700,4.56298156030133,4.57534736398779,4.46405513080971,4.57534736398779,4124.2770217895,0.0,1.0
2012-05-30,11.11,11.27,10.74,11.02,212400,4.57946929854994,4.64542025154436,4.42695771975034,4.54237188749058,515292.023192994,0.0,1.0
2012-05-31,11.25,11.25,10.89,11.25,10400,4.63717638242005,4.63717638242005,4.48878673818261,4.63717638242005,25230.871192124,0.0,1.0
2012-06-01,11.07,11.27,10.771,11.17,20400,4.56298156030133,4.64542025154436,4.43973571689301,4.60420090592284,49491.3242614741,0.0,1.0
2012-06-04,11.09,11.1,10.76,10.99,10700,4.57122542942564,4.57534736398779,4.43520158887465,4.53000608380412,25958.6847842045,0.0,1.0
2012-06-05,11.01,11.02,10.91,11.02,4300,4.53824995292843,4.54237188749058,4.49703060730691,4.54237188749058,10431.9948198205,0.0,1.0
2012-06-06,11.05,11.255,11.0,11.15,157500,4.55473769117703,4.63923734970113,4.53412801836627,4.59595703679854,382102.135842263,0.0,1.0
2012-06-07,11.0,11.16,10.73,11.16,17500,4.53412801836627,4.60007897136069,4.42283578518819,4.60007897136069,42455.7928713626,0.0,1.0
2012-06-08,10.94,11.0,10.83,11.0,2400,4.50939641099337,4.53412801836627,4.46405513080971,4.53412801836627,5822.508736644,0.0,1.0
2012-06-11,10.81,11.45,10.81,11.43,1900,4.4558112616854,4.71961507366308,4.4558112616854,4.71137120453877,4609.48608317651,0.0,1.0
2012-06-12,10.97,11.21,10.71,10.96,4400,4.52176221467982,4.62068864417145,4.41459191606389,4.51764028011767,10674.599350514,0.0,1.0
2012-06-13,10.81,10.9,10.81,10.9,300,4.4558112616854,4.49290867274476,4.4558112616854,4.49290867274476,727.813592080501,0.0,1.0
2012-06-14,10.8,10.85,10.8,10.82,1500,4.45168932712325,4.47229899993401,4.45168932712325,4.45993319624755,3639.0679604025,0.0,1.0
2012-06-15,11.0,11.0,10.79,10.89,33600,4.53412801836627,4.53412801836627,4.4475673925611,4.48878673818261,81515.1223130161,0.0,1.0
2012-06-18,10.94,11.03,10.868,10.92,16100,4.50939641099337,4.54649382205273,4.47971848214588,4.50115254186907,39059.3294416535,0.0,1.0
2012-06-19,10.5,11.07,10.4,10.96,45100,4.32803129025872,4.56298156030133,4.28681194463721,4.51764028011767,109414.643342768,0.0,1.0
2012-06-20,10.65,10.89,10.5,10.6,6500,4.38986030869098,4.48878673818261,4.32803129025872,4.36925063588023,15769.2944950775,0.0,1.0
2012-06-21,10.65,10.76,10.6494,10.65,66000,4.38986030869098,4.43520158887465,4.38961299261726,4.38986030869098,160118.99025771,0.0,1.0
2012-06-22,10.587,10.587,10.587,10.587,400,4.36389212094943,4.36389212094943,4.36389212094943,4.36389212094943,970.418122774001,0.0,1.0
2012-06-25,10.35,10.61,10.35,10.5,26500,4.26620227182645,4.37337257044238,4.26620227182645,4.32803129025872,64290.2006337775,0.0,1.0
2012-06-26,10.0,10.44,9.98,10.44,365200,4.12193456215116,4.30329968288581,4.11369069302686,4.30329968288581,885991.746092662,0.0,1.0
2012-06-27,9.98,10.3,9.95,9.99,10100,4.11369069302686,4.24559259901569,4.1013248893404,4.11781262758901,24503.0576000435,0.0,1.0
2012-06-28,10.0,10.07,10.0,10.07,102000,4.12193456215116,4.15078810408622,4.12193456215116,4.15078810408622,247456.62130737,0.0,1.0
2012-06-29,10.21,10.21,10.06,10.12,900,4.20849518795633,4.20849518795633,4.14666616952407,4.17139777689697,2183.4407762415,0.0,1.0
2012-07-02,10.21,10.34,10.0,10.1,254500,4.20849518795633,4.2620803372643,4.12193456215116,4.16315390777267,617428.530614958,0.0,1.0
2012-07-03,10.43,10.52,10.27,10.27,25700,4.29917774832366,4.33627515938302,4.23322679532924,4.23322679532924,62349.3643882295,0.0,1.0
2012-07-05,10.4,10.53,10.33,10.41,3500,4.28681194463721,4.34039709394517,4.25795840270215,4.29093387919936,8491.1585742725,0.0,1.0
2012-07-06,10.4,10.42,10.4,10.42,200,4.28681194463721,4.29505581376151,4.28681194463721,4.29505581376151,485.209061387,0.0,1.0
2012-07-09,10.39,10.39,10.3,10.39,800,4.28269001007505,4.28269001007505,4.24559259901569,4.28269001007505,1940.836245548,0.0,1.0
2012-07-10,10.4,10.4,10.38,10.39,5700,4.28681194463721,4.28681194463721,4.2785680755129,4.28269001007505,13828.4582495295,0.0,1.0
2012-07-11,10.4,10.61,10.38,10.45,34200,4.28681194463721,4.37337257044238,4.2785680755129,4.30742161744796,82970.749497177,0.0,1.0
2012-07-12,10.4,10.72,10.35,10.4,31700,4.28681194463721,4.41871385062604,4.26620227182645,4.28681194463721,76905.6362298395,0.0,1.0
2012-07-13,10.4,10.42,10.38,10.4,28600,4.28681194463721,4.29505581376151,4.2785680755129,4.28681194463721,69384.895778341,0.0,1.0
2012-07-16,10.37,10.37,10.37,10.37,300,4.27444614095075,4.27444614095075,4.27444614095075,4.27444614095075,727.813592080501,0.0,1.0
2012-07-17,10.38,10.64,10.27,10.49,8000,4.2785680755129,4.38573837412883,4.23322679532924,4.32390935569657,19408.36245548,0.0,1.0
2012-07-18,10.37,10.41,10.27,10.33,2800,4.27444614095075,4.29093387919936,4.23322679532924,4.25795840270215,6792.92685941801,0.0,1.0
2012-07-19,10.41,10.46,10.41,10.46,44800,4.29093387919936,4.31154355201011,4.29093387919936,4.31154355201011,108686.829750688,0.0,1.0
2012-07-20,10.13,10.63,10.13,10.63,4000,4.17551971145912,4.38161643956668,4.17551971145912,4.38161643956668,9704.18122774002,0.0,1.0
2012-07-23,10.14,10.35,10.0,10.13,36700,4.17964164602128,4.26620227182645,4.12193456215116,4.17551971145912,89035.8627645145,0.0,1.0
2012-07-24,9.99,10.22,9.86,10.06,224600,4.11781262758901,4.21261712251848,4.06422747828104,4.14666616952407,544889.775937601,0.0,1.0
2012-07-25,10.05,10.11,10.0,10.11,1500,4.14254423496191,4.16727584233482,4.12193456215116,4.16727584233482,3639.06796040251,0.0,1.0
2012-07-26,9.97,10.07,9.795,10.05,62100,4.10956875846471,4.15078810408622,4.03743490362706,4.14254423496191,150657.413560663,0.0,1.0
2012-07-27,10.02,10.02,10.02,10.02,100,4.13017843127546,4.13017843127546,4.13017843127546,4.13017843127546,242.6045306935,0.0,1.0
2012-07-30,9.9,10.07,9.76,10.02,242100,4.08071521652965,4.15078810408622,4.02300813265953,4.13017843127546,587345.568808964,0.0,1.0
2012-07-31,9.35,9.85,9.3,9.85,985300,3.85400881561133,4.06010554371889,3.83339914280058,4.06010554371889,2390382.44092306,0.0,1.0
2012-08-01,9.46,9.5,9.25,9.42,76400,3.899350095795,3.9158378340436,3.81278946998982,3.88286235754639,185349.861449834,0.0,1.0
2012-08-02,9.35,9.45,9.35,9.39,7400,3.85400881561133,3.89522816123284,3.85400881561133,3.87049655385994,17952.735271319,0.0,1.0
2012-08-03,9.26,9.45,9.26,9.4,153100,3.81691140455197,3.89522816123284,3.81691140455197,3.87461848842209,371427.536491749,0.0,1.0
2012-08-06,9.39,9.4,9.27,9.3,128400,3.87049655385994,3.87461848842209,3.82103333911412,3.83339914280058,311504.217410454,0.0,1.0
2012-08-07,9.38,9.415,9.37,9.37,25500,3.86637461929779,3.88080139026532,3.86225268473564,3.86225268473564,61864.1553268425,0.0,1.0
2012-08-08,9.4,9.4,9.1,9.27,9900,3.87461848842209,3.87461848842209,3.75096045155755,3.82103333911412,24017.8485386565,0.0,1.0
2012-08-09,9.4,9.4,9.35,9.36,198300,3.87461848842209,3.87461848842209,3.85400881561133,3.85813075017348,481084.784365211,0.0,1.0
2012-08-10,9.38,9.4,9.38,9.4,35700,3.86637461929779,3.87461848842209,3.86637461929779,3.87461848842209,86609.8174575795,0.0,1.0
2012-08-13,9.35,9.4,9.35,9.4,42100,3.85400881561133,3.87461848842209,3.85400881561133,3.87461848842209,102136.507421964,0.0,1.0
2012-08-14,9.37,9.57,9.37,9.46,328600,3.86225268473564,3.94469137597866,3.86225268473564,3.899350095795,797198.487858841,0.0,1.0
2012-08-15,9.31,9.4,9.31,9.37,140200,3.83752107736273,3.87461848842209,3.83752107736273,3.86225268473564,340131.552032287,0.0,1.0
2012-08-16,9.35,9.42,9.34,9.39,164100,3.85400881561133,3.88286235754639,3.84988688104918,3.87049655385994,398114.034868034,0.0,1.0
2012-08-17,9.3,9.41,9.3,9.34,428100,3.83339914280058,3.87874042298424,3.83339914280058,3.84988688104918,1038589.99589887,0.0,1.0
2012-08-20,9.33,9.4,9.3,9.3,319000,3.84576494648703,3.87461848842209,3.83339914280058,3.83339914280058,773908.452912266,0.0,1.0
2012-08-21,9.38,9.42,9.33,9.39,174300,3.86637461929779,3.88286235754639,3.84576494648703,3.87049655385994,422859.69699877,0.0,1.0
2012-08-22,9.36,9.4,9.35,9.4,49400,3.85813075017348,3.87461848842209,3.85400881561133,3.87461848842209,119846.638162589,0.0,1.0
2012-08-23,9.4,9.48,9.3792,9.4,232100,3.87461848842209,3.9075939649193,3.86604486453282,3.87461848842209,563085.115739614,0.0,1.0
2012-08-24,9.4,9.4,9.35,9.35,10900,3.87461848842209,3.87461848842209,3.85400881561133,3.85400881561133,26443.8938455915,0.0,1.0
2012-08-27,9.38,9.45,9.35,9.41,23800,3.86637461929779,3.89522816123284,3.85400881561133,3.87874042298424,57739.878305053,0.0,1.0
2012-08-28,9.29,9.4,9.25,9.35,286300,3.82927720823843,3.87461848842209,3.81278946998982,3.85400881561133,694576.77137549,0.0,1.0
2012-08-29,9.29,9.38,9.18,9.3068,211300,3.82927720823843,3.86637461929779,3.78393592805476,3.83620205830284,512623.373355365,0.0,1.0
2012-08-30,9.28,9.35,9.17,9.17,380400,3.82515527367628,3.85400881561133,3.77981399349261,3.77981399349261,922867.634758073,0.0,1.0
2012-08-31,9.36,9.36,9.27,9.33,35000,3.85813075017348,3.85813075017348,3.82103333911412,3.84576494648703,84911.5857427252,0.0,1.0
2012-09-04,9.37,9.45,9.33,9.37,7000,3.86225268473564,3.89522816123284,3.84576494648703,3.86225268473564,16982.317148545,0.0,1.0
2012-09-05,9.37,9.4499,9.32,9.35,4900,3.86225268473564,3.89518694188722,3.84164301192488,3.85400881561133,11887.6220039815,0.0,1.0
2012-09-06,9.53,9.53,9.26,9.41,16800,3.92820363773005,3.92820363773005,3.81691140455197,3.87874042298424,40757.5611565081,0.0,1.0
2012-09-07,9.81,9.84,9.58,9.58,7100,4.04361780547029,4.05598360915674,3.94881331054081,3.94881331054081,17224.9216792385,0.0,1.0
2012-09-10,10.04,10.13,9.82,9.82,8000,4.13842230039976,4.17551971145912,4.04773974003244,4.04773974003244,19408.36245548,0.0,1.0
2012-09-11,10.34,10.36,10.0,10.0,92300,4.2620803372643,4.2703242063886,4.12193456215116,4.12193456215116,223923.981830101,0.0,1.0
2012-09-12,10.89,10.9,10.39,10.39,9900,4.48878673818261,4.49290867274476,4.28269001007505,4.28269001007505,24017.8485386565,0.0,1.0
2012-09-13,11.09,11.13,10.55,10.86,40600,4.57122542942564,4.58771316767424,4.34864096306947,4.47642093449616,98497.439461561,0.0,1.0
2012-09-14,11.08,11.15,11.0,11.11,22800,4.56710349486348,4.59595703679854,4.53412801836627,4.57946929854994,55313.8329981181,0.0,1.0
2012-09-17,11.0,11.11,11.0,11.02,13700,4.53412801836627,4.57946929854994,4.53412801836627,4.54237188749058,33236.8207050096,0.0,1.0
2012-09-18,10.97,11.01,10.94,11.01,800,4.52176221467982,4.53824995292843,4.50939641099337,4.53824995292843,1940.836245548,0.0,1.0
2012-09-19,10.98,11.0,10.9,10.95,4600,4.52588414924197,4.53412801836627,4.49290867274476,4.51351834555552,11159.808411901,0.0,1.0
2012-09-20,11.03,11.05,10.95,11.0399,32800,4.54649382205273,4.55473769117703,4.51351834555552,4.55057453726926,79574.286067468,0.0,1.0
2012-09-21,11.35,11.54,10.9,11.12,252300,4.67839572804156,4.75671248472244,4.49290867274476,4.58359123311209,612091.230939702,0.0,1.0
2012-09-24,11.19,11.45,11.19,11.23,18400,4.61244477504715,4.71961507366308,4.61244477504715,4.62893251329575,44639.233647604,0.0,1.0
2012-09-25,11.17,11.51,11.17,11.18,43100,4.60420090592284,4.74434668103598,4.60420090592284,4.608322840485,104562.552728899,0.0,1.0
2012-09-26,11.15,11.24,11.09,11.15,31600,4.59595703679854,4.6330544478579,4.57122542942564,4.59595703679854,76663.0316991461,0.0,1.0
2012-09-27,11.2,11.2,11.13,11.19,198500,4.6165667096093,4.6165667096093,4.58771316767424,4.61244477504715,481569.993426598,0.0,1.0
2012-09-28,11.38,11.38,11.09,11.13,48800,4.69076153172802,4.69076153172802,4.57122542942564,4.58771316767424,118391.010978428,0.0,1.0
2012-10-01,11.5,11.63,11.16,11.32,23600,4.74022474647383,4.7938098957818,4.60007897136069,4.66602992435511,57254.6692436661,0.0,1.0
2012-10-02,11.34,11.5499,11.34,11.5499,3000,4.67427379347941,4.76079319993897,4.67427379347941,4.76079319993897,7278.13592080501,0.0,1.0
2012-10-03,11.25,11.47,11.25,11.38,12600,4.63717638242005,4.72785894278738,4.63717638242005,4.69076153172802,30568.170867381,0.0,1.0
2012-10-04,11.39,11.41,11.33,11.34,20900,4.69488346629017,4.70312733541447,4.67015185891726,4.67427379347941,50704.3469149415,0.0,1.0
2012-10-05,11.49,11.55,11.41,11.41,22200,4.73610281191168,4.76083441928459,4.70312733541447,4.70312733541447,53858.2058139571,0.0,1.0
2012-10-08,11.5,11.51,11.29,11.5,5400,4.74022474647383,4.74434668103598,4.65366412066866,4.74022474647383,13100.644657449,0.0,1.0
2012-10-09,10.91,11.49,10.87,11.37,15800,4.49703060730691,4.73610281191168,4.48054286905831,4.68663959716587,38331.5158495731,0.0,1.0
2012-10-10,11.24,11.25,11.04,11.04,44100,4.6330544478579,4.63717638242005,4.55061575661488,4.55061575661488,106988.598035834,0.0,1.0
2012-10-11,11.39,11.5,11.17,11.2,36500,4.69488346629017,4.74022474647383,4.60420090592284,4.6165667096093,88550.6537031276,0.0,1.0
2012-10-12,11.35,11.4,11.35,11.4,600,4.67839572804156,4.69900540085232,4.67839572804156,4.69900540085232,1455.627184161,0.0,1.0
2012-10-15,11.35,11.39,11.31,11.36,2200,4.67839572804156,4.69488346629017,4.66190798979296,4.68251766260372,5337.29967525701,0.0,1.0
2012-10-16,11.54,11.62,11.37,11.38,23000,4.75671248472244,4.78968796121965,4.68663959716587,4.69076153172802,55799.042059505,0.0,1.0
2012-10-17,11.61,11.63,11.5,11.51,43100,4.7855660266575,4.7938098957818,4.74022474647383,4.74434668103598,104562.552728898,0.0,1.0
2012-10-18,11.6,11.63,11.55,11.5772,73300,4.78144409209534,4.7938098957818,4.76083441928459,4.77204608129364,177829.120998336,0.0,1.0
2012-10-19,11.28,11.28,11.28,11.28,300,4.64954218610651,4.64954218610651,4.64954218610651,4.64954218610651,727.8135920805,0.0,1.0
2012-10-22,11.43,11.61,11.2691,11.35,5100,4.71137120453877,4.7855660266575,4.64504927743376,4.67839572804156,12372.8310653685,0.0,1.0
2012-10-23,11.42,11.4699,11.34,11.38,2900,4.70724926997662,4.72781772344176,4.67427379347941,4.69076153172802,7035.53139011151,0.0,1.0
2012-10-24,11.43,11.53,11.42,11.51,2000,4.71137120453877,4.75259055016029,4.70724926997662,4.74434668103598,4852.09061387001,0.0,1.0
2012-10-25,11.3,11.43,11.3,11.43,1100,4.65778605523081,4.71137120453877,4.65778605523081,4.71137120453877,2668.6498376285,0.0,1.0
2012-10-26,11.0,11.3,10.96,11.29,700,4.53412801836627,4.65778605523081,4.51764028011767,4.65366412066866,1698.2317148545,0.0,1.0
2012-10-31,11.85,11.85,11.27,11.41,23600,4.88449245614912,4.88449245614912,4.64542025154436,4.70312733541447,57254.6692436661,0.0,1.0
2012-11-01,11.91,12.0,11.57,11.77,10900,4.90922406352203,4.94632147458139,4.76907828840889,4.85151697965191,26443.8938455915,0.0,1.0
2012-11-02,11.62,11.9,11.62,11.9,1100,4.78968796121965,4.90510212895988,4.78968796121965,4.90510212895988,2668.6498376285,0.0,1.0
2012-11-05,11.738,11.76,11.65,11.76,2400,4.83832678905303,4.84739504508976,4.8020537649061,4.84739504508976,5822.508736644,0.0,1.0
2012-11-06,11.99,12.0,11.7,11.85,20300,4.94219954001924,4.94632147458139,4.82266343771686,4.88449245614912,49248.7197307805,0.0,1.0
2012-11-07,12.0,12.0,11.8,11.85,5400,4.94632147458139,4.94632147458139,4.86388278333837,4.88449245614912,13100.644657449,0.0,1.0
2012-11-08,11.95,12.01,11.82,11.82,10400,4.98557506961021,5.01060724569194,4.93133868809981,4.93133868809981,24927.9166926107,0.145231,1.0
2012-11-09,12.2,12.24,11.9,12.2399,22500,5.15366988682541,5.17056716514287,5.02694029944445,5.17052492194707,53263.0156816443,0.152909,1.0
2012-11-12,11.94,12.24,11.6999,12.2,47800,5.04383757776191,5.17056716514287,4.94241166466136,5.15366988682541,113154.317759227,0.0,1.0
2012-11-13,12.24,12.24,11.89,12.0,7700,5.17056716514287,5.17056716514287,5.02271597986509,5.06918349523811,18227.7875888294,0.0,1.0
2012-11-14,12.32,12.94,12.16,12.19,49200,5.20436172177779,5.46626953569842,5.13677260850795,5.14944556724604,116468.460957196,0.0,1.0
2012-11-15,12.15,12.67,12.15,12.39,1900,5.13254828892858,5.35221290705557,5.13254828892858,5.23393195883334,4497.76576867219,0.0,1.0
2012-11-16,11.95,12.08,11.95,12.07,220400,5.04806189734128,5.10297805187303,5.04806189734128,5.09875373229366,521740.829165974,0.0,1.0
2012-11-19,12.5,12.71,12.04,12.06,8700,5.28039947420636,5.36911018537303,5.08608077355557,5.0945294127143,20595.0327302358,0.0,1.0
2012-11-20,12.46,12.7899,12.37,12.5,1900,5.2635021958889,5.40286249881215,5.22548331967461,5.28039947420636,4497.76576867219,0.0,1.0
2012-11-21,12.63,12.68,11.97,12.47,43800,5.33531562873811,5.35643722663493,5.05651053650001,5.26772651546826,103685.337193601,0.0,1.0
2012-11-23,12.47,12.47,12.47,12.47,600,5.26772651546826,5.26772651546826,5.26772651546826,5.26772651546826,1420.34708484385,0.0,1.0
2012-11-26,12.38,12.4055,12.38,12.4055,1400,5.22970763925398,5.24047965418136,5.22970763925398,5.24047965418136,3314.14319796898,0.0,1.0
2012-11-27,12.8,12.9,12.5,12.5,17100,5.40712906158731,5.44937225738096,5.28039947420636,5.28039947420636,40479.8919180497,0.0,1.0
2012-11-28,12.57,12.72,12.47,12.72,3500,5.30996971126191,5.37333450495239,5.26772651546826,5.37333450495239,8285.35799492247,0.0,1.0
2012-11-29,12.79,12.82,12.4,12.61,102600,5.40290474200795,5.41557770074604,5.23815627841271,5.32686698957937,242879.351508298,0.0,1.0
2012-11-30,12.66,12.79,12.5,12.79,1900,5.3479885874762,5.40290474200795,5.28039947420636,5.40290474200795,4497.76576867219,0.0,1.0
2012-12-03,13.0,13.29,12.85,13.11,10500,5.49161545317461,5.6141207209762,5.42825065948414,5.53808296854763,24856.0739847674,0.0,1.0
2012-12-04,12.71,14.26,12.603,13.0,57000,5.36911018537303,6.02387972017462,5.32390996587382,5.49161545317461,134932.973060166,0.0,1.0
2012-12-05,12.5,13.1,12.49,12.81,239100,5.28039947420636,5.53385864896826,5.27617515462699,5.41135338116668,566008.313310274,0.0,1.0
2012-12-06,12.5,12.58,12.4,12.56,4500,5.28039947420636,5.31419403084128,5.23815627841271,5.30574539168255,10652.6031363289,0.0,1.0
2012-12-07,13.0,13.14,12.35,12.37,90100,5.49161545317461,5.55075592728573,5.21703468051588,5.22548331967461,213288.787240718,0.0,1.0
2012-12-10,12.86,12.9,12.86,12.89,900,5.4324749790635,5.44937225738096,5.4324749790635,5.4451479378016,2130.52062726578,0.0,1.0
2012-12-11,13.02,13.31,12.61,12.86,32000,5.50006409233334,5.62256936013493,5.32686698957937,5.4324749790635,75751.8445250054,0.0,1.0
2012-12-12,12.76,13.0,11.91,12.9,54900,5.39023178326985,5.49161545317461,5.03116461902382,5.44937225738096,129961.758263212,0.0,1.0
2012-12-13,12.58,12.88,12.4501,12.64,41900,5.31419403084128,5.44092361822223,5.25932011950533,5.33953994831747,99187.5714249288,0.0,1.0
2012-12-14,12.68,13.37,12.63,12.65,51500,5.35643722663493,5.64791527761112,5.33531562873811,5.34376426789684,121913.12478243,0.0,1.0
2012-12-17,12.77,13.13,12.69,12.8,18400,5.39445610284922,5.54653160770636,5.3606615462143,5.40712906158731,43557.310601878,0.0,1.0
2012-12-18,12.88,13.0699,12.75,12.78,40700,5.44092361822223,5.52114344703438,5.38600746369049,5.39868042242858,96346.8772552412,0.0,1.0
2012-12-19,12.85,12.95,12.84,12.92,9900,5.42825065948414,5.47049385527779,5.42402633990477,5.45782089653969,23435.7268999235,0.0,1.0
2012-12-20,12.81,12.81,12.75,12.8,6200,5.41135338116668,5.41135338116668,5.38600746369049,5.40712906158731,14676.9198767198,0.0,1.0
2012-12-21,12.95,13.04,12.75,12.75,104300,5.47049385527779,5.50851273149207,5.38600746369049,5.38600746369049,246903.668248689,0.0,1.0
2012-12-24,12.98,13.15,12.85,12.92,18300,5.48316681401588,5.55498024686509,5.42825065948414,5.45782089653969,43320.5860877374,0.0,1.0
2012-12-26,13.22,13.48,12.85,13.14,8200,5.58455048392065,5.69438279298414,5.42825065948414,5.55075592728573,19411.4101595326,0.0,1.0
2012-12-27,13.39,13.39,13.09,13.19,34400,5.65636391676985,5.65636391676985,5.5296343293889,5.57187752518255,81433.2328643808,0.0,1.0
2012-12-28,13.27,13.69,13.25,13.26,16000,5.60567208181747,5.7830935041508,5.59722344265874,5.60144776223811,37875.9222625027,0.0,1.0
2012-12-31,13.36,13.56,12.883,13.56,5200,5.64369095803176,5.72817734961906,5.44219091409604,5.72817734961906,12309.6747353134,0.0,1.0
2013-01-02,13.49,13.65,13.38,13.57,13600,5.6986071125635,5.76619622583334,5.65213959719049,5.73240166919842,32194.5339231273,0.0,1.0
2013-01-03,13.53,13.96,13.39,13.39,13100,5.71550439088096,5.89715013279366,5.65636391676985,5.65636391676985,31010.9113524241,0.0,1.0
2013-01-04,14.2,14.2,13.54,13.6,19800,5.99853380269842,5.99853380269842,5.71972871046033,5.74507462793652,46871.4537998471,0.0,1.0
2013-01-07,14.37,14.74,14.21,14.21,17800,6.07034723554763,6.22664705998414,6.00275812227779,6.00275812227779,42136.9635170342,0.0,1.0
2013-01-08,14.29,14.48,14.0401,14.48,13600,6.03655267891271,6.11681475092065,5.93098693262438,6.11681475092065,32194.5339231273,0.0,1.0
2013-01-09,14.38,14.51,13.92,14.2,71800,6.074571555127,6.12948770965874,5.8802528544762,5.99853380269842,169968.201152981,0.0,1.0
2013-01-10,14.03,14.2,13.854,14.2,12200,5.92672036984922,5.99853380269842,5.85237234525239,5.99853380269842,28880.3907251583,0.0,1.0
2013-01-11,14.53,14.53,14.01,14.1,8500,6.13793634881747,6.13793634881747,5.91827173069049,5.95629060690477,20121.5837019545,0.0,1.0
2013-01-14,14.0,14.93,13.89,14.93,19800,5.91404741111112,6.30690913199208,5.86757989573811,6.30690913199208,46871.4537998471,0.0,1.0
2013-01-15,13.57,13.86,13.46,13.86,5300,5.73240166919842,5.85490693700001,5.68593415382541,5.85490693700001,12546.399249454,0.0,1.0
2013-01-16,13.28,13.7,13.28,13.69,3000,5.60989640139684,5.78731782373017,5.60989640139684,5.7830935041508,7101.73542421924,0.0,1.0
2013-01-17,13.36,13.4,13.01,13.26,22800,5.64369095803176,5.66058823634922,5.49583977275398,5.60144776223811,53973.1892240663,0.0,1.0
2013-01-18,13.82,14.24,13.27,13.27,66900,5.83800965868255,6.01543108101589,5.60567208181747,5.60567208181747,158368.699960089,0.0,1.0
2013-01-22,13.33,14.1,13.27,13.69,9000,5.63101799929366,5.95629060690477,5.60567208181747,5.7830935041508,21305.2062726578,0.0,1.0
2013-01-23,13.28,13.77,13.28,13.47,8200,5.60989640139684,5.81688806078573,5.60989640139684,5.69015847340477,19411.4101595326,0.0,1.0
2013-01-24,13.92,14.18,13.35,13.35,46000,5.8802528544762,5.99008516353969,5.63946663845239,5.63946663845239,108893.276504695,0.0,1.0
2013-01-25,13.92,13.97,13.72,13.83,17200,5.8802528544762,5.90137445237303,5.7957664628889,5.84223397826192,40716.6164321904,0.0,1.0
2013-01-28,13.62,13.94,13.12,13.74,21600,5.75352326709525,5.88870149363493,5.54230728812699,5.80421510204763,51132.4950543786,0.0,1.0
2013-01-29,13.46,13.68,13.44,13.46,2200,5.68593415382541,5.77886918457144,5.67748551466668,5.68593415382541,5207.93931109411,0.0,1.0
2013-01-30,13.24,14.0,13.23,13.61,3100,5.59299912307938,5.91404741111112,5.58877480350001,5.74929894751588,7338.45993835989,0.0,1.0
2013-01-31,13.42,13.63,13.11,13.11,27500,5.66903687550795,5.75774758667461,5.53808296854763,5.53808296854763,65099.2413886764,0.0,1.0
2013-02-01,13.3,13.75,13.3,13.58,17100,5.61834504055557,5.808439421627,5.61834504055557,5.73662598877779,40479.8919180497,0.0,1.0
2013-02-04,13.17,13.47,13.15,13.27,23800,5.56342888602382,5.69015847340477,5.55498024686509,5.60567208181747,56340.4343654727,0.0,1.0
2013-02-05,13.75,13.94,12.77,13.1,43900,5.808439421627,5.88870149363493,5.39445610284922,5.53385864896826,103922.061707742,0.0,1.0
2013-02-06,13.61,13.75,13.61,13.68,9200,5.74929894751588,5.808439421627,5.74929894751588,5.77886918457144,21778.655300939,0.0,1.0
2013-02-07,13.73,13.87,13.42,13.66,12700,5.79999078246827,5.85913125657938,5.66903687550795,5.77042054541271,30064.0132958615,0.0,1.0
2013-02-08,13.42,13.92,13.41,13.8,13300,5.66903687550795,5.8802528544762,5.66481255592858,5.82956101952382,31484.3603807053,0.0,1.0
2013-02-11,13.35,13.77,13.35,13.77,1800,5.63946663845239,5.81688806078573,5.63946663845239,5.81688806078573,4261.04125453155,0.0,1.0
2013-02-12,13.6,13.6,13.15,13.26,1700,5.74507462793652,5.74507462793652,5.55498024686509,5.60144776223811,4024.31674039091,0.0,1.0
2013-02-13,13.52,13.59,13.31,13.5,1000,5.7112800713016,5.74085030835715,5.62256936013493,5.70283143214287,2367.24514140642,0.0,1.0
2013-02-14,13.52,13.52,13.52,13.52,0,5.7112800713016,5.7112800713016,5.7112800713016,5.7112800713016,0,0.0,1.0
2013-02-15,13.52,13.52,13.52,13.52,0,5.7112800713016,5.7112800713016,5.7112800713016,5.7112800713016,0,0.0,1.0
2013-02-19,13.27,13.75,13.2,13.52,6800,5.60567208181747,5.808439421627,5.57610184476192,5.7112800713016,16097.2669615636,0.0,1.0
2013-02-20,13.37,13.4,13.2,13.23,5600,5.64791527761112,5.66058823634922,5.57610184476192,5.58877480350001,13256.5727918759,0.0,1.0
2013-02-21,13.6,13.79,13.28,13.28,49400,5.74507462793652,5.82533669994446,5.60989640139684,5.60989640139684,116941.909985477,0.0,1.0
2013-02-22,13.82,13.92,13.421,13.74,16800,5.83800965868255,5.8802528544762,5.66945930746588,5.80421510204763,39769.7183756278,0.0,1.0
2013-02-25,13.9,14.55,13.5,13.85,10700,5.87180421531747,6.1463849879762,5.70283143214287,5.85068261742065,25329.5230130487,0.0,1.0
2013-02-26,13.51,14.01,13.45,14.01,8500,5.70705575172223,5.91827173069049,5.68170983424604,5.91827173069049,20121.5837019546,0.0,1.0
2013-02-27,13.54,13.595,13.29,13.57,478400,5.71972871046033,5.74296246814684,5.6141207209762,5.73240166919842,1132490.07564883,0.0,1.0
2013-02-28,13.51,13.56,13.13,13.54,102800,5.70705575172223,5.72817734961906,5.54653160770636,5.71972871046033,243352.80053658,0.0,1.0
2013-03-01,13.5,13.51,13.47,13.49,4500,5.70283143214287,5.70705575172223,5.69015847340477,5.6986071125635,10652.6031363289,0.0,1.0
2013-03-04,13.5,13.59,13.31,13.31,400,5.70283143214287,5.74085030835715,5.62256936013493,5.62256936013493,946.898056562566,0.0,1.0
2013-03-05,13.7,13.7,13.69,13.69,1100,5.78731782373017,5.78731782373017,5.7830935041508,5.7830935041508,2603.96965554706,0.0,1.0
2013-03-06,14.12,14.12,13.5202,13.5202,6500,5.9647392460635,5.9647392460635,5.71136455769319,5.71136455769319,15387.0934191417,0.0,1.0
2013-03-07,13.65,13.97,13.5901,13.97,10600,5.76619622583334,5.90137445237303,5.74089255155295,5.90137445237303,25092.798498908,0.0,1.0
2013-03-08,13.7,13.7,13.66,13.66,12100,5.78731782373017,5.78731782373017,5.77042054541271,5.77042054541271,28643.6662110176,0.0,1.0
2013-03-11,13.53,13.53,13.5,13.52,7000,5.71550439088096,5.71550439088096,5.70283143214287,5.7112800713016,16570.7159898449,0.0,1.0
2013-03-12,13.75,13.79,13.64,13.66,91000,5.808439421627,5.82533669994446,5.76197190625398,5.77042054541271,215419.307867984,0.0,1.0
2013-03-13,13.9,13.91,13.63,13.85,124000,5.87180421531747,5.87602853489684,5.75774758667461,5.85068261742065,293538.397534396,0.0,1.0
2013-03-14,14.22,14.52,13.85,13.9899,224900,6.00698244185716,6.13371202923811,5.85068261742065,5.90978084833596,532393.432302303,0.0,1.0
2013-03-15,14.39,14.54,13.55,13.55,25200,6.07879587470636,6.14216066839684,5.72395303003969,5.72395303003969,59654.5775634417,0.0,1.0
2013-03-18,14.25,14.508,14.13,14.24,51000,6.01965540059525,6.12864284574287,5.96896356564287,6.01543108101589,120729.502211727,0.0,1.0
2013-03-19,14.2122,14.87,14.14,14.84,148100,6.00368747258525,6.28156321451588,5.97318788522223,6.26889025577779,350589.00544229,0.0,1.0
2013-03-20,14.4,14.7,14.2,14.5604,36200,6.08302019428573,6.20974978166668,5.99853380269842,6.15077828033874,85694.2741189122,0.0,1.0
2013-03-21,14.43,14.648,14.35,14.48,19700,6.09569315302382,6.18778331985398,6.0618985963889,6.11681475092065,46634.7292857064,0.0,1.0
2013-03-22,14.75,15.14,14.49,14.53,213100,6.2308713795635,6.39561984315874,6.12103907050001,6.13793634881747,504459.939633708,0.0,1.0
2013-03-25,14.82,15.42,14.63,15.42,37300,6.26044161661906,6.51390079138096,6.18017954461112,6.51390079138096,88298.2437744593,0.0,1.0
2013-03-26,14.69,14.78,14.43,14.77,14200,6.20552546208731,6.2435443383016,6.09569315302382,6.23932001872223,33614.8810079711,0.0,1.0
2013-03-27,14.69,14.77,14.4,14.7,61400,6.20552546208731,6.23932001872223,6.08302019428573,6.20974978166668,145348.851682354,0.0,1.0
2013-03-28,14.85,14.8899,14.4699,14.55,9800,6.27311457535715,6.28996961047882,6.11254818814549,6.1463849879762,23199.0023857829,0.0,1.0
2013-04-01,14.61,14.99,14.61,14.69,5500,6.17173090545239,6.33225504946827,6.17173090545239,6.20552546208731,13019.8482777353,0.0,1.0
2013-04-02,14.28,14.71,14.03,14.71,25700,6.03232835933334,6.21397410124604,5.92672036984922,6.21397410124604,60838.200134145,0.0,1.0
2013-04-03,14.47,14.85,14.47,14.78,11500,6.11259043134128,6.27311457535715,6.11259043134128,6.2435443383016,27223.3191261738,0.0,1.0
2013-04-04,14.63,15.0,14.55,15.0,11200,6.18017954461112,6.33647936904763,6.1463849879762,6.33647936904763,26513.1455837519,0.0,1.0
2013-04-05,14.3,14.63,14.0,14.63,59600,6.04077699849208,6.18017954461112,5.91404741111112,6.18017954461112,141087.810427822,0.0,1.0
2013-04-08,14.38,14.5,14.16,14.16,38000,6.074571555127,6.12526339007938,5.98163652438096,5.98163652438096,89955.3153734438,0.0,1.0
2013-04-09,14.45,14.55,14.29,14.29,25000,6.10414179218255,6.1463849879762,6.03655267891271,6.03655267891271,59181.1285351604,0.0,1.0
2013-04-10,14.21,14.4,14.02,14.02,1000,6.00275812227779,6.08302019428573,5.92249605026985,5.92249605026985,2367.24514140642,0.0,1.0
2013-04-11,14.33,14.5,14.2012,14.479,20500,6.05344995723017,6.12526339007938,5.99904072104795,6.11639231896271,48528.5253988315,0.0,1.0
2013-04-12,14.28,14.39,14.15,14.39,11200,6.03232835933334,6.07879587470636,5.9774122048016,6.07879587470636,26513.1455837519,0.0,1.0
2013-04-15,14.29,14.435,14.0,14.02,54300,6.03655267891271,6.0978053128135,5.91404741111112,5.92249605026985,128541.411178368,0.0,1.0
2013-04-16,14.25,14.25,14.06,14.21,2700,6.01965540059525,6.01965540059525,5.93939332858731,6.00275812227779,6391.56188179732,0.0,1.0
2013-04-17,14.14,14.28,13.97,14.17,86000,5.97318788522223,6.03232835933334,5.90137445237303,5.98586084396033,203583.082160952,0.0,1.0
2013-04-18,14.25,15.31,14.2,15.31,2100,6.01965540059525,6.46743327600795,5.99853380269842,6.46743327600795,4971.21479695347,0.0,1.0
2013-04-19,14.44,14.64,14.17,14.33,14700,6.09991747260319,6.18440386419049,5.98586084396033,6.05344995723017,34798.5035786743,0.0,1.0
2013-04-22,14.189,14.25,14.18,14.25,600,5.99388705116112,6.01965540059525,5.99008516353969,6.01965540059525,1420.34708484385,0.0,1.0
2013-04-23,14.03,14.35,13.72,14.29,83900,5.92672036984922,6.0618985963889,5.7957664628889,6.03655267891271,198611.867363998,0.0,1.0
2013-04-24,14.0,14.22,13.89,14.216,44100,5.91404741111112,6.00698244185716,5.86757989573811,6.00529271402541,104395.510736023,0.0,1.0
2013-04-25,14.17,14.18,14.0,14.02,17500,5.98586084396033,5.99008516353969,5.91404741111112,5.92249605026985,41426.7899746123,0.0,1.0
2013-04-26,14.025,14.15,14.0,14.05,44800,5.92460821005954,5.9774122048016,5.91404741111112,5.93516900900795,106052.582335007,0.0,1.0
2013-04-29,13.99,14.41,13.99,14.001,57100,5.90982309153176,6.08724451386509,5.90982309153176,5.91446984306906,135169.697574306,0.0,1.0
2013-04-30,14.21,14.46,13.9799,14.0,65000,6.00275812227779,6.10836611176192,5.9055565287566,5.91404741111112,153870.934191417,0.0,1.0
2013-05-01,14.24,14.46,14.1206,14.2,7000,6.01543108101589,6.10836611176192,5.96499270523827,5.99853380269842,16570.7159898449,0.0,1.0
2013-05-02,14.3,14.38,14.15,14.16,11100,6.04077699849208,6.074571555127,5.9774122048016,5.98163652438096,26276.4210696112,0.0,1.0
2013-05-03,14.21,14.38,14.2,14.37,6100,6.00275812227779,6.074571555127,5.99853380269842,6.07034723554763,14440.1953625791,0.0,1.0
2013-05-06,14.72,14.73,14.26,14.26,19000,6.21819842082541,6.22242274040477,6.02387972017462,6.02387972017462,44977.6576867219,0.0,1.0
2013-05-07,14.72,14.72,14.71,14.71,600,6.21819842082541,6.21819842082541,6.21397410124604,6.21397410124604,1420.34708484385,0.0,1.0
2013-05-08,14.82,14.999,14.51,14.999,11600,6.26044161661906,6.33605693708969,6.12948770965874,6.33605693708969,27460.0436403144,0.0,1.0
2013-05-09,15.05,15.05,14.67,14.77,144800,6.35760096694446,6.35760096694446,6.19707682292858,6.23932001872223,342777.096475649,0.0,1.0
2013-05-10,15.1,15.23,15.03,15.05,15300,6.37872256484128,6.43363871937303,6.34915232778573,6.35760096694446,36218.8506635182,0.0,1.0
2013-05-13,15.0,15.6075,14.69,15.56,32800,6.33647936904763,6.59310678349406,6.20552546208731,6.57304126549208,77645.6406381305,0.0,1.0
2013-05-14,14.83,15.0,14.51,14.99,17400,6.26466593619842,6.33647936904763,6.12948770965874,6.33225504946827,41190.0654604717,0.0,1.0
2013-05-15,14.41,14.81,13.82,14.81,33800,6.08724451386509,6.25621729703969,5.83800965868255,6.25621729703969,80012.8857795369,0.0,1.0
2013-05-16,13.85,14.33,13.82,14.29,20800,5.85068261742065,6.05344995723017,5.83800965868255,6.03655267891271,49238.6989412534,0.0,1.0
2013-05-17,13.65,14.04,13.62,13.861,115200,5.76619622583334,5.93094468942858,5.75352326709525,5.85532936895795,272706.640290019,0.0,1.0
2013-05-20,13.8499,13.95,13.65,13.66,19500,5.85064037422485,5.8929258132143,5.76619622583334,5.77042054541271,46161.2802574251,0.0,1.0
2013-05-21,13.84,13.899,13.79,13.79,1300,5.84645829784128,5.87138178335953,5.82533669994446,5.82533669994446,3077.41868382834,0.0,1.0
2013-05-22,14.0,14.1,13.8,13.8,2300,5.91404741111112,5.95629060690477,5.82956101952382,5.82956101952382,5444.66382523476,0.0,1.0
2013-05-23,13.75,14.0,13.66,13.9,33900,5.808439421627,5.91404741111112,5.77042054541271,5.87180421531747,80249.6102936775,0.0,1.0
2013-05-24,13.61,14.02,13.61,13.83,18900,5.74929894751588,5.92249605026985,5.74929894751588,5.84223397826192,44740.9331725813,0.0,1.0
2013-05-28,13.66,13.84,13.6,13.7,90500,5.77042054541271,5.84645829784128,5.74507462793652,5.78731782373017,214235.685297281,0.0,1.0
2013-05-29,13.39,13.74,13.3,13.6,52700,5.65636391676985,5.80421510204763,5.61834504055557,5.74507462793652,124753.818952118,0.0,1.0
2013-05-30,13.056,13.38,13.0,13.341,10900,5.51527164281906,5.65213959719049,5.49161545317461,5.63566475083096,25802.9720413299,0.0,1.0
2013-05-31,12.75,13.31,12.741,13.31,13600,5.38600746369049,5.62256936013493,5.38220557606906,5.62256936013493,32194.5339231272,0.0,1.0
2013-06-03,12.4,12.62,12.4,12.62,18200,5.23815627841271,5.33109130915874,5.23815627841271,5.33109130915874,43083.8615735968,0.0,1.0
2013-06-04,12.85,13.2,12.4499,12.5,3800,5.42825065948414,5.57610184476192,5.25923563311374,5.28039947420636,8995.53153734438,0.0,1.0
2013-06-05,12.7,12.9,12.29,12.33,5400,5.36488586579366,5.44937225738096,5.19168876303969,5.20858604135715,12783.1237635947,0.0,1.0
2013-06-06,12.51,12.97,12.51,12.8,2600,5.28462379378572,5.47894249443652,5.28462379378572,5.40712906158731,6154.83736765669,0.0,1.0
2013-06-07,12.9399,12.99,12.6,12.66,9900,5.46622729250263,5.48739113359525,5.32264267000001,5.3479885874762,23435.7268999235,0.0,1.0
2013-06-10,13.0,13.21,12.88,13.0,55000,5.49161545317461,5.58032616434128,5.44092361822223,5.49161545317461,130198.482777353,0.0,1.0
2013-06-11,12.42,12.95,12.42,12.95,2800,5.24660491757144,5.47049385527779,5.24660491757144,5.47049385527779,6628.28639593796,0.0,1.0
2013-06-12,12.81,12.81,12.56,12.56,31400,5.41135338116668,5.41135338116668,5.30574539168255,5.30574539168255,74331.4974401614,0.0,1.0
2013-06-13,13.18,13.18,12.8,12.8,13900,5.56765320560319,5.56765320560319,5.40712906158731,5.40712906158731,32904.7074655492,0.0,1.0
2013-06-14,13.01,13.27,13.01,13.27,5200,5.49583977275398,5.60567208181747,5.49583977275398,5.60567208181747,12309.6747353134,0.0,1.0
2013-06-17,13.78,14.49,13.15,13.15,109500,5.82111238036509,6.12103907050001,5.55498024686509,5.55498024686509,259213.342984003,0.0,1.0
2013-06-18,13.73,13.74,13.7,13.7,800,5.79999078246827,5.80421510204763,5.78731782373017,5.78731782373017,1893.79611312513,0.0,1.0
2013-06-19,13.4,13.82,13.4,13.82,14600,5.66058823634922,5.83800965868255,5.66058823634922,5.83800965868255,34561.7790645337,0.0,1.0
2013-06-20,13.04,13.67,12.63,13.17,25900,5.50851273149207,5.77464486499207,5.33531562873811,5.56342888602382,61311.6491624262,0.0,1.0
2013-06-21,12.33,13.11,12.0,13.11,78400,5.20858604135715,5.53808296854763,5.06918349523811,5.53808296854763,185592.019086263,0.0,1.0
2013-06-24,12.342,12.342,12.075,12.33,3400,5.21365522485239,5.21365522485239,5.10086589208334,5.20858604135715,8048.63348078182,0.0,1.0
2013-06-25,12.35,12.716,12.0,12.32,6400,5.21703468051588,5.37164477712065,5.06918349523811,5.20436172177779,15150.3689050011,0.0,1.0
2013-06-26,12.37,12.69,12.34,12.34,24600,5.22548331967461,5.3606615462143,5.21281036093652,5.21281036093652,58234.2304785979,0.0,1.0
2013-06-27,12.68,12.68,12.5,12.5,600,5.35643722663493,5.35643722663493,5.28039947420636,5.28039947420636,1420.34708484385,0.0,1.0
2013-06-28,12.73,12.8,12.35,12.8,4900,5.37755882453176,5.40712906158731,5.21703468051588,5.40712906158731,11599.5011928914,0.0,1.0
2013-07-01,12.5,12.8301,12.5,12.8301,3900,5.28039947420636,5.4198442635212,5.28039947420636,5.4198442635212,9232.25605148502,0.0,1.0
2013-07-02,12.4,12.936,12.21,12.936,183100,5.23815627841271,5.46457980786668,5.15789420640477,5.46457980786668,433442.585391515,0.0,1.0
2013-07-03,12.41,12.47,12.4,12.42,600,5.24238059799207,5.26772651546826,5.23815627841271,5.24660491757144,1420.34708484385,0.0,1.0
2013-07-05,12.53,12.63,12.25,12.63,102300,5.29307243294445,5.33531562873811,5.17479148472223,5.33531562873811,242169.177965877,0.0,1.0
2013-07-08,12.19,12.36,12.19,12.31,4200,5.14944556724604,5.22125900009525,5.14944556724604,5.20013740219842,9942.42959390695,0.0,1.0
2013-07-09,12.71,12.78,11.94,12.31,29800,5.36911018537303,5.39868042242858,5.04383757776191,5.20013740219842,70543.9052139112,0.0,1.0
2013-07-10,12.1,12.7,11.98,12.6,7300,5.11142669103176,5.36488586579366,5.06073485607937,5.32264267000001,17280.8895322668,0.0,1.0
2013-07-11,11.99,12.7,11.75,12.7,11900,5.06495917565874,5.36488586579366,4.96357550575398,5.36488586579366,28170.2171827364,0.0,1.0
2013-07-12,12.03,12.1899,11.89,11.89,44900,5.0818564539762,5.14940332405025,5.02271597986509,5.02271597986509,106289.306849148,0.0,1.0
2013-07-15,11.85,11.87,11.78,11.79,8000,5.00581870154763,5.01426734070636,4.97624846449207,4.98047278407144,18937.9611312513,0.0,1.0
2013-07-16,12.0,12.23,11.12,11.51,46500,5.06918349523811,5.1663428455635,4.69744337225398,4.86219183584922,110076.899075398,0.0,1.0
2013-07-17,12.2,12.75,12.0,12.03,24100,5.15366988682541,5.38600746369049,5.06918349523811,5.0818564539762,57050.6079078946,0.0,1.0
2013-07-18,12.33,12.43,12.25,12.3,12700,5.20858604135715,5.2508292371508,5.17479148472223,5.19591308261906,30064.0132958615,0.0,1.0
2013-07-19,12.4,12.4,12.27,12.327,5800,5.23815627841271,5.23815627841271,5.18324012388096,5.20731874548334,13730.0218201572,0.0,1.0
2013-07-22,12.53,12.87,12.33,12.82,47500,5.29307243294445,5.43669929864287,5.20858604135715,5.41557770074604,112444.144216805,0.0,1.0
2013-07-23,12.5,12.6,12.45,12.56,17900,5.28039947420636,5.32264267000001,5.25927787630953,5.30574539168255,42373.6880311749,0.0,1.0
2013-07-24,12.3,12.6,12.05,12.3401,42700,5.19591308261906,5.32264267000001,5.09030509313493,5.21285260413231,101081.367538054,0.0,1.0
2013-07-25,12.25,12.4,12.11,12.34,20800,5.17479148472223,5.23815627841271,5.11565101061112,5.21281036093652,49238.6989412535,0.0,1.0
2013-07-26,12.34,12.574,12.25,12.574,1300,5.21281036093652,5.31165943909366,5.17479148472223,5.31165943909366,3077.41868382834,0.0,1.0
2013-07-29,12.1,12.82,12.01,12.43,3800,5.11142669103176,5.41557770074604,5.07340781481747,5.2508292371508,8995.53153734438,0.0,1.0
2013-07-30,12.2,12.22,12.07,12.07,7400,5.15366988682541,5.16211852598414,5.09875373229366,5.09875373229366,17517.6140464075,0.0,1.0
2013-07-31,12.69,12.82,12.33,12.82,23200,5.3606615462143,5.41557770074604,5.20858604135715,5.41557770074604,54920.0872806288,0.0,1.0
2013-08-01,12.85,13.03,12.7,13.03,10800,5.42825065948414,5.50428841191271,5.36488586579366,5.50428841191271,25566.2475271893,0.0,1.0
2013-08-02,12.8,12.8,12.5,12.78,3400,5.40712906158731,5.40712906158731,5.28039947420636,5.39868042242858,8048.63348078182,0.0,1.0
2013-08-05,12.8,12.8,12.5,12.69,700,5.40712906158731,5.40712906158731,5.28039947420636,5.3606615462143,1657.07159898449,0.0,1.0
2013-08-06,12.79,12.86,12.6,12.7,3600,5.40290474200795,5.4324749790635,5.32264267000001,5.36488586579366,8522.0825090631,0.0,1.0
2013-08-07,12.52,12.75,12.52,12.75,6700,5.28884811336509,5.38600746369049,5.28884811336509,5.38600746369049,15860.542447423,0.0,1.0
2013-08-08,12.45,12.724,12.45,12.71,3900,5.25927787630953,5.37502423278414,5.25927787630953,5.36911018537303,9232.25605148503,0.0,1.0
2013-08-09,12.58,12.75,12.01,12.01,15900,5.31419403084128,5.38600746369049,5.07340781481747,5.07340781481747,37639.197748362,0.0,1.0
2013-08-12,12.85,12.9,11.8525,11.8525,33700,5.42825065948414,5.44937225738096,5.00687478144247,5.00687478144247,79776.1612653962,0.0,1.0
2013-08-13,12.83,13.15,12.67,12.91,18200,5.41980202032541,5.55498024686509,5.35221290705557,5.45359657696033,43083.8615735968,0.0,1.0
2013-08-14,12.99,13.05,12.61,12.775,117200,5.48739113359525,5.51273705107144,5.32686698957937,5.3965682626389,277441.130572832,0.0,1.0
2013-08-15,12.99,13.0,12.66,12.66,3300,5.48739113359525,5.49161545317461,5.3479885874762,5.3479885874762,7811.90896664117,0.0,1.0
2013-08-16,13.14,13.2,12.9101,13.07,6100,5.55075592728573,5.57610184476192,5.45363882015612,5.52118569023017,14440.1953625791,0.0,1.0
2013-08-19,13.05,13.15,12.9236,13.1,54900,5.51273705107144,5.55498024686509,5.45934165158826,5.53385864896826,129961.758263212,0.0,1.0
2013-08-20,13.11,13.49,12.76,13.49,23600,5.53808296854763,5.6986071125635,5.39023178326985,5.6986071125635,55866.9853371914,0.0,1.0
2013-08-21,13.25,13.48,12.71,12.8,24300,5.59722344265874,5.69438279298414,5.36911018537303,5.40712906158731,57524.0569361759,0.0,1.0
2013-08-22,13.45,13.45,12.8601,13.26,29000,5.68170983424604,5.68170983424604,5.4325172222593,5.60144776223811,68650.1091007861,0.0,1.0
2013-08-23,12.94,13.34,12.94,13.34,17200,5.46626953569842,5.63524231887303,5.46626953569842,5.63524231887303,40716.6164321904,0.0,1.0
2013-08-26,12.73,12.86,12.57,12.57,3300,5.37755882453176,5.4324749790635,5.30996971126191,5.30996971126191,7811.90896664117,0.0,1.0
2013-08-27,12.3,12.35,11.95,12.32,63400,5.19591308261906,5.21703468051588,5.04806189734128,5.20436172177779,150083.341965167,0.0,1.0
2013-08-28,12.16,12.7,12.0,12.7,6300,5.13677260850795,5.36488586579366,5.06918349523811,5.36488586579366,14913.6443908604,0.0,1.0
2013-08-29,12.3,12.46,12.06,12.15,47700,5.19591308261906,5.2635021958889,5.0945294127143,5.13254828892858,112917.593245086,0.0,1.0
2013-08-30,12.4,12.56,12.01,12.56,24700,5.23815627841271,5.30574539168255,5.07340781481747,5.30574539168255,58470.9549927385,0.0,1.0
2013-09-03,12.22,12.5,12.0,12.145,36100,5.16211852598414,5.28039947420636,5.06918349523811,5.1304361291389,85457.5496047716,0.0,1.0
2013-09-04,12.5,12.5,12.25,12.32,7000,5.28039947420636,5.28039947420636,5.17479148472223,5.20436172177779,16570.7159898449,0.0,1.0
2013-09-05,12.5,12.5,12.25,12.49,5200,5.28039947420636,5.28039947420636,5.17479148472223,5.27617515462699,12309.6747353134,0.0,1.0
2013-09-06,12.41,12.41,12.2,12.3,12500,5.24238059799207,5.24238059799207,5.15366988682541,5.19591308261906,29590.5642675802,0.0,1.0
2013-09-09,12.64,12.64,12.33,12.35,27700,5.33953994831747,5.33953994831747,5.20858604135715,5.21703468051588,65572.6904169577,0.0,1.0
2013-09-10,12.45,12.59,12.4,12.54,1400,5.25927787630953,5.31841835042064,5.23815627841271,5.29729675252382,3314.14319796899,0.0,1.0
2013-09-11,12.67,12.68,12.24,12.39,5900,5.35221290705557,5.35643722663493,5.17056716514287,5.23393195883334,13966.7463342978,0.0,1.0
2013-09-12,12.53,12.75,12.5,12.68,11600,5.29307243294445,5.38600746369049,5.28039947420636,5.35643722663493,27460.0436403145,0.0,1.0
2013-09-13,12.69,12.69,12.4,12.49,16800,5.3606615462143,5.3606615462143,5.23815627841271,5.27617515462699,39769.7183756278,0.0,1.0
2013-09-16,12.6,12.75,12.5,12.5,30200,5.32264267000001,5.38600746369049,5.28039947420636,5.28039947420636,71490.8032704738,0.0,1.0
2013-09-17,12.52,12.88,12.52,12.62,17700,5.28884811336509,5.44092361822223,5.28884811336509,5.33109130915874,41900.2390028936,0.0,1.0
2013-09-18,12.59,12.79,12.36,12.52,29000,5.31841835042064,5.40290474200795,5.22125900009525,5.28884811336509,68650.1091007861,0.0,1.0
2013-09-19,12.39,12.5899,12.31,12.32,1500,5.23393195883334,5.31837610722485,5.20013740219842,5.20436172177779,3550.86771210963,0.0,1.0
2013-09-20,11.8,12.66,11.8,12.46,13600,4.9846971036508,5.3479885874762,4.9846971036508,5.2635021958889,32194.5339231273,0.0,1.0
2013-09-23,12.1,12.28,12.0,12.0,2500,5.11142669103176,5.18746444346033,5.06918349523811,5.06918349523811,5918.11285351604,0.0,1.0
2013-09-24,12.21,12.975,12.2,12.48,6000,5.15789420640477,5.4810546542262,5.15366988682541,5.27195083504763,14203.4708484385,0.0,1.0
2013-09-25,12.4,12.42,12.11,12.21,37100,5.23815627841271,5.24660491757144,5.11565101061112,5.15789420640477,87824.794746178,0.0,1.0
2013-09-26,11.93,12.31,11.8104,12.31,21000,5.03961325818255,5.20013740219842,4.98909039601334,5.20013740219842,49712.1479695347,0.0,1.0
2013-09-27,11.75,11.93,11.75,11.93,2300,4.96357550575398,5.03961325818255,4.96357550575398,5.03961325818255,5444.66382523476,0.0,1.0
2013-09-30,11.7,11.76,11.6,11.75,8300,4.94245390785715,4.96779982533334,4.9002107120635,4.96357550575398,19648.1346736733,0.0,1.0
2013-10-01,11.61,11.75,11.6,11.71,35700,4.90443503164287,4.96357550575398,4.9002107120635,4.94667822743652,84510.651548209,0.0,1.0
2013-10-02,11.8,11.85,11.6,11.6,1500,4.9846971036508,5.00581870154763,4.9002107120635,4.9002107120635,3550.86771210963,0.0,1.0
2013-10-03,11.8,11.8,11.6,11.72,20200,4.9846971036508,4.9846971036508,4.9002107120635,4.95090254701588,47818.3518564096,0.0,1.0
2013-10-04,11.82,12.15,11.82,11.87,1500,4.99314574280953,5.13254828892858,4.99314574280953,5.01426734070636,3550.86771210963,0.0,1.0
2013-10-07,11.72,12.03,11.59,11.87,10400,4.95090254701588,5.0818564539762,4.89598639248414,5.01426734070636,24619.3494706267,0.0,1.0
2013-10-08,11.38,11.77,11.36,11.72,12600,4.80727568131747,4.97202414491271,4.79882704215874,4.95090254701588,29827.2887817208,0.0,1.0
2013-10-09,11.61,11.65,11.3001,11.54,13300,4.90443503164287,4.92133230996033,4.77352336787834,4.87486479458731,31484.3603807053,0.0,1.0
2013-10-10,11.71,11.83,11.71,11.77,22200,4.94667822743652,4.9973700623889,4.94667822743652,4.97202414491271,52552.8421392224,0.0,1.0
2013-10-11,11.86,12.09,11.7,12.09,51000,5.01004302112699,5.10720237145239,4.94245390785715,5.10720237145239,120729.502211727,0.0,1.0
2013-10-14,11.96,11.96,11.95,11.95,400,5.05228621692064,5.05228621692064,5.04806189734128,5.04806189734128,946.898056562567,0.0,1.0
2013-10-15,11.56,12.05,11.56,12.0,21200,4.88331343374604,5.09030509313493,4.88331343374604,5.06918349523811,50185.596997816,0.0,1.0
2013-10-16,11.27,11.85,11.25,11.71,98900,4.76080816594445,5.00581870154763,4.75235952678572,4.94667822743652,234120.544485095,0.0,1.0
2013-10-17,11.25,11.5,11.25,11.25,2800,4.75235952678572,4.85796751626985,4.75235952678572,4.75235952678572,6628.28639593797,0.0,1.0
2013-10-18,11.42,11.66,11.24,11.29,29600,4.82417295963493,4.92555662953969,4.74813520720636,4.76925680510318,70070.4561856299,0.0,1.0
2013-10-21,11.45,11.589,11.25,11.25,9000,4.83684591837303,4.8955639605262,4.75235952678572,4.75235952678572,21305.2062726577,0.0,1.0
2013-10-22,11.3,11.88,10.89,11.39,299800,4.77348112468255,5.01849166028572,4.60028402192858,4.81150000089684,709700.093393644,0.0,1.0
2013-10-23,11.51,11.65,11.3,11.35,176800,4.86219183584922,4.92133230996033,4.77348112468255,4.79460272257937,418528.941000654,0.0,1.0
2013-10-24,11.59,11.6,11.47,11.47,12900,4.89598639248414,4.9002107120635,4.84529455753176,4.84529455753176,30537.4623241427,0.0,1.0
2013-10-25,11.5,11.75,11.5,11.72,7000,4.85796751626985,4.96357550575398,4.85796751626985,4.95090254701588,16570.7159898449,0.0,1.0
2013-10-28,12.04,12.04,11.6,11.62,77500,5.08608077355557,5.08608077355557,4.9002107120635,4.90865935122223,183461.498458997,0.0,1.0
2013-10-29,11.8,12.0,11.78,11.96,22300,4.9846971036508,5.06918349523811,4.97624846449207,5.05228621692064,52789.5666533631,0.0,1.0
2013-10-30,11.8,11.82,11.78,11.792,800,4.9846971036508,4.99314574280953,4.97624846449207,4.98131764798731,1893.79611312513,0.0,1.0
2013-10-31,11.884,11.95,11.88,11.95,1200,5.02018138811747,5.04806189734128,5.01849166028572,5.04806189734128,2840.6941696877,0.0,1.0
2013-11-01,11.89,11.89,11.62,11.85,1500,5.02271597986509,5.02271597986509,4.90865935122223,5.00581870154763,3550.86771210962,0.0,1.0
2013-11-04,11.83,11.87,11.53,11.85,2200,4.9973700623889,5.01426734070636,4.87064047500795,5.00581870154763,5207.93931109411,0.0,1.0
2013-11-05,11.72,11.81,11.71,11.81,8600,4.95090254701588,4.98892142323017,4.94667822743652,4.98892142323017,20358.3082160952,0.0,1.0
2013-11-06,11.75,11.85,11.65,11.75,124100,4.96357550575398,5.00581870154763,4.92133230996033,4.96357550575398,293775.122048536,0.0,1.0
2013-11-07,11.77,11.8,11.77,11.8,24100,4.97202414491271,4.9846971036508,4.97202414491271,4.9846971036508,57050.6079078946,0.0,1.0
2013-11-08,11.675,11.88,11.65,11.83,5100,4.93189310890874,5.01849166028572,4.92133230996033,4.9973700623889,12072.9502211727,0.0,1.0
2013-11-11,11.9,11.9,11.78,11.78,300,5.02694029944445,5.02694029944445,4.97624846449207,4.97624846449207,710.173542421926,0.0,1.0
2013-11-12,11.62,11.9,11.62,11.86,5200,4.90865935122223,5.02694029944445,4.90865935122223,5.01004302112699,12309.6747353134,0.0,1.0
2013-11-13,11.59,11.72,11.59,11.72,6800,4.89598639248414,4.95090254701588,4.89598639248414,4.95090254701588,16097.2669615636,0.0,1.0
2013-11-14,11.5001,11.53,11.45,11.45,25500,4.98569150847979,4.99865419368283,4.9639714239088,4.9639714239088,58818.8317510678,0.302254,1.0
2013-11-15,11.54,11.68,11.49,11.5,9200,5.00298953990459,5.06368438700915,4.98131280879581,4.98564815501757,21220.9118474441,0.0,1.0
2013-11-18,11.75,11.75,11.6,11.69,19500,5.09403181056143,5.09403181056143,5.02900161723511,5.0680197332309,44979.1066331695,0.0,1.0
2013-11-19,11.51,11.77,11.451,11.75,40200,4.98998350123932,5.10270250300494,4.96440495853097,5.09403181056143,92726.1582899187,0.0,1.0
2013-11-20,11.3501,11.74,11.35,11.67,24000,4.92066131515347,5.08969646433967,4.92061796169125,5.05934904078739,55358.9004715932,0.0,1.0
2013-11-21,11.01,11.36,11.01,11.36,1700,4.7732161901516,4.92495330791301,4.7732161901516,4.92495330791301,3921.25545007119,0.0,1.0
2013-11-22,11.13,11.14,10.49,10.63,19100,4.82524034481266,4.82957569103441,4.54777818662037,4.60847303372493,44056.4582919762,0.0,1.0
2013-11-25,11.12,11.28,11.02,11.06,15500,4.8209049985909,4.89027053813897,4.77755153637336,4.79489292126037,35752.6232212373,0.0,1.0
2013-11-26,10.85,11.13,10.8,11.06,3700,4.70385065060353,4.82524034481266,4.68217391949476,4.79489292126037,8534.49715603729,0.0,1.0
2013-11-27,11.0,11.1779,10.93,10.93,4800,4.76888084392985,4.84600665321486,4.73853342037757,4.73853342037757,11071.7800943186,0.0,1.0
2013-11-29,10.76,11.0,10.76,10.899,22100,4.66483253460774,4.76888084392985,4.66483253460774,4.72509384709013,50976.3208509255,0.0,1.0
2013-12-02,10.51,10.928,10.5,10.67,11800,4.55644887906388,4.73766635113322,4.55211353284213,4.62581441861195,27218.1260652,0.0,1.0
2013-12-03,10.39,10.54,10.1,10.5,22300,4.50442472440283,4.56945491772914,4.37869968397195,4.55211353284213,51437.645021522,0.0,1.0
2013-12-04,10.29,10.43,10.25,10.4,21100,4.46107126218528,4.52176610928985,4.44372987729827,4.50876007062458,48669.6999979424,0.0,1.0
2013-12-05,10.23,10.6,10.16,10.6,16900,4.43505918485476,4.59546699505967,4.40471176130248,4.59546699505967,38981.8924154136,0.0,1.0
2013-12-06,10.09,10.3,10.09,10.26,19200,4.3743643377502,4.46540660840704,4.3743643377502,4.44806522352002,44287.1203772746,0.0,1.0
2013-12-09,10.12,10.1499,9.98,10.14,25400,4.38737037641546,4.40033306161851,4.3266755293109,4.39604106885897,58588.1696657695,0.0,1.0
2013-12-10,10.28,10.34,10.0,10.05,34400,4.45673591596353,4.48274799329406,4.33534622175441,4.35702295286318,79347.757342617,0.0,1.0
2013-12-11,10.25,10.69,10.12,10.21,29500,4.44372987729827,4.63448511105546,4.38737037641546,4.42638849241125,68045.315163,0.0,1.0
2013-12-12,9.98,10.26,9.94,10.26,41100,4.3266755293109,4.44806522352002,4.30933414442388,4.44806522352002,94802.1170576034,0.0,1.0
2013-12-13,10.73,11.05,9.95,10.16,75800,4.65182649594248,4.79055757503862,4.31366949064564,4.40471176130248,174841.860656115,0.0,1.0
2013-12-16,10.77,10.85,10.51,10.51,11000,4.6691678808295,4.70385065060353,4.55644887906388,4.55644887906388,25372.8293828135,0.0,1.0
2013-12-17,11.13,11.39,10.65,10.926,235300,4.82524034481266,4.93795934657827,4.61714372616844,4.73679928188887,542747.886706911,0.0,1.0
2013-12-18,11.17,11.485,11.04,11.23,48100,4.84258172969967,4.97914513568494,4.78622222881687,4.8685938070302,110948.463028485,0.0,1.0
2013-12-19,11.0,11.18,11.0,11.18,3200,4.76888084392985,4.84691707592143,4.76888084392985,4.84691707592143,7381.18672954576,0.0,1.0
2013-12-20,11.14,11.2,10.91,11.05,17200,4.82957569103441,4.85558776836494,4.72986272793406,4.79055757503862,39673.8786713085,0.0,1.0
2013-12-23,11.33,11.349,10.97,11.349,6400,4.91194726924774,4.92018442706908,4.75587480526459,4.92018442706908,14762.3734590915,0.0,1.0
2013-12-24,11.19,11.21,11.08,11.08,700,4.85125242214318,4.85992311458669,4.80356361370388,4.80356361370388,1614.63459708814,0.0,1.0
2013-12-26,11.65,11.78,11.2,11.28,16500,5.05067834834388,5.10703784922669,4.85558776836494,4.89027053813897,38059.2440742204,0.0,1.0
2013-12-27,11.69,11.83,11.44,11.83,19400,5.0680197332309,5.12871458033546,4.95963607768704,5.12871458033546,44748.4445478712,0.0,1.0
2013-12-30,11.52,11.81,11.26,11.57,19600,4.99431884746108,5.12004388789196,4.88159984569546,5.01599557856985,45209.7687184678,0.0,1.0
2013-12-31,11.84,11.86,11.311,11.51,6100,5.13304992655722,5.14172061900073,4.90371011142641,4.98998350123932,14070.3872031966,0.0,1.0
2014-01-02,11.31,11.94,11.31,11.79,15500,4.90327657680423,5.17640338877476,4.90327657680423,5.11137319544845,35752.6232212373,0.0,1.0
2014-01-03,11.26,11.61,11.2,11.45,77200,4.88159984569546,5.03333696345687,4.85558776836494,4.9639714239088,178071.129850292,0.0,1.0
2014-01-06,11.31,11.57,11.26,11.39,3000,4.90327657680423,5.01599557856985,4.88159984569546,4.93795934657827,6919.86255894916,0.0,1.0
2014-01-07,11.45,11.55,11.3,11.39,6900,4.9639714239088,5.00732488612634,4.89894123058248,4.93795934657827,15915.683885583,0.0,1.0
2014-01-08,11.46,11.69,11.25,11.52,36000,4.96830677013055,5.0680197332309,4.87726449947371,4.99431884746108,83038.3507073899,0.0,1.0
2014-01-09,11.45,11.45,11.35,11.35,600,4.9639714239088,4.9639714239088,4.92061796169125,4.92061796169125,1383.97251178983,0.0,1.0
2014-01-10,11.39,11.5,11.35,11.45,29100,4.93795934657827,4.98564815501757,4.92061796169125,4.9639714239088,67122.6668218068,0.0,1.0
2014-01-13,11.39,11.43,11.26,11.26,8300,4.93795934657827,4.95530073146529,4.88159984569546,4.88159984569546,19144.9530797593,0.0,1.0
2014-01-14,11.27,11.49,11.27,11.449,9900,4.88593519191722,4.98131280879581,4.88593519191722,4.96353788928662,22835.5464445322,0.0,1.0
2014-01-15,11.5,11.6699,11.27,11.36,39300,4.98564815501757,5.05930568732518,4.88593519191722,4.92495330791301,90650.1995222339,0.0,1.0
2014-01-16,11.37,11.5,11.37,11.5,3200,4.92928865413476,4.98564815501757,4.92928865413476,4.98564815501757,7381.18672954576,0.0,1.0
2014-01-17,11.46,11.5,11.44,11.5,2000,4.96830677013055,4.98564815501757,4.95963607768704,4.98564815501757,4613.2417059661,0.0,1.0
2014-01-21,11.6,12.38,11.45,12.38,17800,5.02900161723511,5.36715862253196,4.9639714239088,5.36715862253196,41057.8511830983,0.0,1.0
2014-01-22,11.29,11.5,11.18,11.5,95400,4.89460588436073,4.98564815501757,4.84691707592143,4.98564815501757,220051.629374583,0.0,1.0
2014-01-23,10.81,11.44,10.59,11.26,55800,4.68650926571651,4.95963607768704,4.59113164883792,4.88159984569546,128709.443596454,0.0,1.0
2014-01-24,10.6,10.81,10.5513,10.5513,21900,4.59546699505967,4.68650926571651,4.57435385895973,4.57435385895973,50514.9966803288,0.0,1.0
2014-01-27,10.44,10.59,10.44,10.59,7300,4.5261014555116,4.59113164883792,4.5261014555116,4.59113164883792,16838.3322267763,0.0,1.0
2014-01-28,9.77,10.485,9.73,10.47,76700,4.23563325865406,4.5456105135095,4.21829187376704,4.53910749417686,176917.8194238,0.0,1.0
2014-01-29,9.51,9.86,9.19,9.79,126200,4.12291425688844,4.27465137464984,3.9841831777923,4.24430395109756,291095.551646461,0.0,1.0
2014-01-30,9.6,9.7,9.51,9.52,52600,4.16193237288423,4.20528583510177,4.12291425688844,4.1272496031102,121328.256866909,0.0,1.0
2014-01-31,9.58,9.61,9.4,9.61,216500,4.15326168044072,4.16626771910598,4.07522544844914,4.16626771910598,499383.414670831,0.0,1.0
2014-02-03,9.35,9.58,9.35,9.54,35300,4.05354871734037,4.15326168044072,4.05354871734037,4.1359202955537,81423.7161103017,0.0,1.0
2014-02-04,9.12,9.4,9.09,9.34,183800,3.95383575424002,4.07522544844914,3.94082971557476,4.04921337111862,423956.912778285,0.0,1.0
2014-02-05,9.3,9.415,9.17,9.17,10700,4.0318719862316,4.08172846778177,3.97551248534879,3.97551248534879,24680.8431269186,0.0,1.0
2014-02-06,9.31,9.4,9.2,9.34,22700,4.03620733245335,4.07522544844914,3.98851852401405,4.04921337111862,52360.2933627153,0.0,1.0
2014-02-07,9.4,9.67,9.25,9.37,79400,4.07522544844914,4.19227979643651,4.01019525512283,4.06221940978388,183145.695726854,0.0,1.0
2014-02-10,9.56,9.69,9.46,9.46,28800,4.14459098799721,4.20095048888002,4.10123752577967,4.10123752577967,66430.6805659119,0.0,1.0
2014-02-11,9.34,9.67,9.34,9.58,18300,4.04921337111862,4.19227979643651,4.04921337111862,4.15326168044072,42211.1616095898,0.0,1.0
2014-02-12,9.36,9.69,9.36,9.45,63700,4.05788406356212,4.20095048888002,4.05788406356212,4.09690217955791,146931.748335021,0.0,1.0
2014-02-13,9.34,9.65,9.33,9.56,31800,4.04921337111862,4.183609103993,4.04487802489686,4.14459098799721,73350.543124861,0.0,1.0
2014-02-14,9.36,9.42,9.31,9.31,19000,4.05788406356212,4.08389614089265,4.03620733245335,4.03620733245335,43825.796206678,0.0,1.0
2014-02-18,9.2,9.45,9.18,9.3,44400,3.98851852401405,4.09690217955791,3.97984783157055,4.0318719862316,102413.965872448,0.0,1.0
2014-02-19,9.3,9.59,9.2,9.25,69400,4.0318719862316,4.15759702666248,3.98851852401405,4.01019525512283,160079.487197024,0.0,1.0
2014-02-20,9.38,9.5,9.22,9.38,63700,4.06655475600563,4.11857891066669,3.99718921645756,4.06655475600563,146931.748335021,0.0,1.0
2014-02-21,9.41,9.7,9.3551,9.47,49600,4.0795607946709,4.20528583510177,4.05575974391347,4.10557287200142,114408.394307959,0.0,1.0
2014-02-24,9.64,9.72,9.46,9.46,36900,4.17927375777125,4.21395652754528,4.10123752577967,4.10123752577967,85114.3094750746,0.0,1.0
2014-02-25,9.39,9.51,9.2417,9.51,13700,4.07089010222739,4.12291425688844,4.00659691775877,4.12291425688844,31600.7056858678,0.0,1.0
2014-02-26,9.32,9.45,9.24,9.24,6900,4.04054267867511,4.09690217955791,4.00585990890107,4.00585990890107,15915.683885583,0.0,1.0
2014-02-27,9.31,9.47,9.31,9.47,2400,4.03620733245335,4.10557287200142,4.03620733245335,4.10557287200142,5535.89004715933,0.0,1.0
2014-02-28,9.48,9.48,9.45,9.45,800,4.10990821822318,4.10990821822318,4.09690217955791,4.09690217955791,1845.29668238644,0.0,1.0
2014-03-03,9.46,9.46,9.34,9.34,3200,4.10123752577967,4.10123752577967,4.04921337111862,4.04921337111862,7381.18672954576,0.0,1.0
2014-03-04,9.28,9.48,9.15,9.48,7300,4.02320129378809,4.10990821822318,3.96684179290528,4.10990821822318,16838.3322267763,0.0,1.0
2014-03-05,8.85,9.16,8.5,9.15,42700,3.83678140625265,3.97117713912704,3.68504428849125,3.96684179290528,98492.7104223763,0.0,1.0
2014-03-06,9.3768,9.3768,9.02,9.0799,21600,4.06516744521467,4.06516744521467,3.91048229202248,3.93645101589078,49823.0104244339,0.0,1.0
2014-03-07,9.21,9.4,9.1,9.32,8600,3.99285387023581,4.07522544844914,3.94516506179651,4.04054267867511,19836.9393356542,0.0,1.0
2014-03-10,9.27,9.3,9.2501,9.26,3800,4.01886594756634,4.0318719862316,4.01023860858504,4.01453060134458,8765.15924133558,0.0,1.0
2014-03-11,9.15,9.32,9.06,9.32,3300,3.96684179290528,4.04054267867511,3.92782367690949,4.04054267867511,7611.84881484407,0.0,1.0
2014-03-12,9.25,9.3,9.11,9.2299,7500,4.01019525512283,4.0318719862316,3.94950040801826,4.0014812092171,17299.6563973729,0.0,1.0
2014-03-13,9.25,9.3,9.15,9.3,9400,4.01019525512283,4.0318719862316,3.96684179290528,4.0318719862316,21682.2360180407,0.0,1.0
2014-03-14,9.09,9.15,9.05,9.15,2100,3.94082971557476,3.96684179290528,3.92348833068774,3.96684179290528,4843.9037912644,0.0,1.0
2014-03-17,9.0,9.15,8.82,9.055,13100,3.90181159957897,3.96684179290528,3.82377536758739,3.92565600379862,30216.7331740779,0.0,1.0
2014-03-18,8.85,9.01,8.71,8.98,48400,3.83678140625265,3.90614694580072,3.77608655914809,3.89314090713546,111640.44928438,0.0,1.0
2014-03-19,9.04,9.54,8.75,9.15,25000,3.91915298446598,4.1359202955537,3.79342794403511,3.96684179290528,57665.5213245763,0.0,1.0
2014-03-20,9.43,9.43,8.825,8.995,28000,4.08823148711441,4.08823148711441,3.82594304069826,3.89964392646809,64585.3838835254,0.0,1.0
2014-03-21,8.99,9.47,8.79,8.87,15700,3.89747625335721,4.10557287200142,3.81076932892212,3.84545209869616,36213.9473918339,0.0,1.0
2014-03-24,8.8,9.2,8.8,9.2,4500,3.81510467514388,3.98851852401405,3.81510467514388,3.98851852401405,10379.7938384237,0.0,1.0
2014-03-25,8.9,8.94,8.8,8.8,22300,3.85845813736142,3.87579952224844,3.81510467514388,3.81510467514388,51437.6450215221,0.0,1.0
2014-03-26,8.9,8.96,8.7601,8.9001,18600,3.85845813736142,3.88447021469195,3.79780664371908,3.85850149082364,42903.1478654848,0.0,1.0
2014-03-27,8.77,9.02,8.76,9.0,7000,3.80209863647862,3.91048229202248,3.79776329025686,3.90181159957897,16146.3459708813,0.0,1.0
2014-03-28,8.78,8.89,8.69,8.89,23900,3.80643398270037,3.85412279113967,3.76741586670458,3.85412279113967,55128.2383862949,0.0,1.0
2014-03-31,8.76,8.95,8.76,8.82,9200,3.79776329025686,3.88013486847019,3.79776329025686,3.82377536758739,21220.9118474441,0.0,1.0
2014-04-01,9.12,9.85,8.82,8.82,24500,3.95383575424002,4.27031602842809,3.82377536758739,3.82377536758739,56512.2108980847,0.0,1.0
2014-04-02,9.21,9.35,9.15,9.23,290600,3.99285387023581,4.05354871734037,3.96684179290528,4.00152456267932,670304.019876875,0.0,1.0
2014-04-03,9.09,9.5,9.01,9.28,55200,3.94082971557476,4.11857891066669,3.90614694580072,4.02320129378809,127325.471084664,0.0,1.0
2014-04-04,9.31,9.4,9.2,9.21,7500,4.03620733245335,4.07522544844914,3.98851852401405,3.99285387023581,17299.6563973729,0.0,1.0
2014-04-07,9.5,9.59,9.35,9.39,2100,4.11857891066669,4.15759702666248,4.05354871734037,4.07089010222739,4843.9037912644,0.0,1.0
2014-04-08,9.29,9.51,9.1001,9.43,17600,4.02753664000984,4.12291425688844,3.94520841525873,4.08823148711441,40596.5270125017,0.0,1.0
2014-04-09,9.46,9.46,9.17,9.22,57300,4.10123752577967,4.10123752577967,3.97551248534879,3.99718921645756,132169.374875929,0.0,1.0
2014-04-10,9.5,9.53,9.354,9.354,23000,4.11857891066669,4.13158494933195,4.05528285582907,4.05528285582907,53052.2796186101,0.0,1.0
2014-04-11,9.42,9.5,9.4,9.4999,1500,4.08389614089265,4.11857891066669,4.07522544844914,4.11853555720447,3459.93127947458,0.0,1.0
2014-04-14,9.4979,9.5,9.4,9.4001,12200,4.11766848796012,4.11857891066669,4.07522544844914,4.07526880191136,28140.7744063932,0.0,1.0
2014-04-15,9.434,9.5,9.4,9.499,170600,4.08996562560311,4.11857891066669,4.07522544844914,4.11814537604451,393509.517518908,0.0,1.0
2014-04-16,9.4,9.5,9.35,9.5,14500,4.07522544844914,4.11857891066669,4.05354871734037,4.11857891066669,33446.0023682543,0.0,1.0
2014-04-17,9.23,9.57,9.23,9.405,148700,4.00152456267932,4.14892633421897,4.00152456267932,4.07739312156002,342994.52083858,0.0,1.0
2014-04-21,9.29,9.39,9.2501,9.35,5400,4.02753664000984,4.07089010222739,4.01023860858504,4.05354871734037,12455.7526061085,0.0,1.0
2014-04-22,9.27,9.3,9.05,9.29,32400,4.01886594756634,4.0318719862316,3.92348833068774,4.02753664000984,74734.5156366508,0.0,1.0
2014-04-23,9.3,9.3,9.05,9.28,33300,4.0318719862316,4.0318719862316,3.92348833068774,4.02320129378809,76810.4744043356,0.0,1.0
2014-04-24,9.15,9.27,9.05,9.27,24000,3.96684179290528,4.01886594756634,3.92348833068774,4.01886594756634,55358.9004715933,0.0,1.0
2014-04-25,9.23,9.35,8.96,9.15,65900,4.00152456267932,4.05354871734037,3.88447021469195,3.96684179290528,152006.314211583,0.0,1.0
2014-04-28,9.12,9.46,9.1,9.46,73800,3.95383575424002,4.10123752577967,3.94516506179651,4.10123752577967,170228.618950149,0.0,1.0
2014-04-29,9.02,9.21,8.95,9.21,123000,3.91048229202248,3.99285387023581,3.88013486847019,3.99285387023581,283714.364916915,0.0,1.0
2014-04-30,9.05,9.1,8.79,8.96,89500,3.92348833068774,3.94516506179651,3.81076932892212,3.88447021469195,206442.566341983,0.0,1.0
2014-05-01,9.06,9.09,8.975,9.01,3300,3.92782367690949,3.94082971557476,3.89097323402458,3.90614694580072,7611.84881484408,0.0,1.0
2014-05-02,9.08,9.11,8.99,9.01,9200,3.936494369353,3.94950040801826,3.89747625335721,3.90614694580072,21220.9118474441,0.0,1.0
2014-05-05,9.1,9.1,9.0,9.1,11400,3.94516506179651,3.94516506179651,3.90181159957897,3.94516506179651,26295.4777240068,0.0,1.0
2014-05-06,9.04,9.2,9.03,9.08,45900,3.91915298446598,3.98851852401405,3.91481763824423,3.936494369353,105873.897151922,0.0,1.0
2014-05-07,9.0,9.1,8.98,9.0301,24500,3.90181159957897,3.94516506179651,3.89314090713546,3.91486099170645,56512.2108980847,0.0,1.0
2014-05-08,9.02,9.08,9.02,9.08,1000,3.91048229202248,3.936494369353,3.91048229202248,3.936494369353,2306.62085298305,0.0,1.0
2014-05-09,8.89,9.05,8.65,9.0001,96700,3.85412279113967,3.92348833068774,3.75007448181756,3.90185495304118,223050.236483461,0.0,1.0
2014-05-12,8.94,9.0,8.8,8.92,9400,3.87579952224844,3.90181159957897,3.81510467514388,3.86712882980493,21682.2360180407,0.0,1.0
2014-05-13,8.9,8.95,8.7201,8.7201,7100,3.85845813736142,3.88013486847019,3.78046525883206,3.78046525883206,16377.0080561797,0.0,1.0
2014-05-14,8.83,8.95,8.81,8.85,25500,3.82811071380914,3.88013486847019,3.81944002136563,3.83678140625265,58818.8317510678,0.0,1.0
2014-05-15,8.75,8.89,8.6601,8.77,5700,3.79342794403511,3.85412279113967,3.75445318150153,3.80209863647862,13147.7388620034,0.0,1.0
2014-05-16,8.9,8.9,8.68,8.68,3800,3.85845813736142,3.85845813736142,3.76308052048283,3.76308052048283,8765.1592413356,0.0,1.0
2014-05-19,8.8,8.9,8.79,8.9,7700,3.81510467514388,3.85845813736142,3.81076932892212,3.85845813736142,17760.9805679695,0.0,1.0
2014-05-20,8.74,8.8,8.67,8.74,2600,3.78909259781335,3.81510467514388,3.75874517426107,3.78909259781335,5997.21421775594,0.0,1.0
2014-05-21,8.7,8.8,8.55,8.7,15100,3.77175121292633,3.81510467514388,3.70672101960002,3.77175121292633,34829.9748800441,0.0,1.0
2014-05-22,8.7,8.7,8.7,8.7,800,3.77175121292633,3.77175121292633,3.77175121292633,3.77175121292633,1845.29668238644,0.0,1.0
2014-05-23,8.75,8.8,8.75,8.79,28000,3.79342794403511,3.81510467514388,3.79342794403511,3.81076932892212,64585.3838835254,0.0,1.0
2014-05-27,8.8,8.89,8.78,8.8,11900,3.81510467514388,3.85412279113967,3.80643398270037,3.81510467514388,27448.7881504983,0.0,1.0
2014-05-28,8.87,9.18,8.8,8.84,93700,3.84545209869616,3.97984783157055,3.81510467514388,3.8324460600309,216130.373924512,0.0,1.0
2014-05-29,8.97,8.98,8.8177,8.8177,2000,3.8888055609137,3.89314090713546,3.82277823795638,3.82277823795638,4613.24170596611,0.0,1.0
2014-05-30,9.08,9.15,8.98,8.99,188400,3.936494369353,3.96684179290528,3.89314090713546,3.89747625335721,434567.368702007,0.0,1.0
2014-06-02,9.25,9.25,8.8,9.05,80200,4.01019525512283,4.01019525512283,3.81510467514388,3.92348833068774,184990.992409241,0.0,1.0
2014-06-03,9.12,9.18,9.12,9.18,8700,3.95383575424002,3.97984783157055,3.95383575424002,3.97984783157055,20067.6014209525,0.0,1.0
2014-06-04,8.9,9.16,8.9,9.1,20900,3.85845813736142,3.97117713912704,3.85845813736142,3.94516506179651,48208.3758273458,0.0,1.0
2014-06-05,8.95,9.36,8.9,9.36,16500,3.88013486847019,4.05788406356212,3.85845813736142,4.05788406356212,38059.2440742204,0.0,1.0
2014-06-06,8.97,9.04,8.91,9.0,10100,3.8888055609137,3.91915298446598,3.86279348358318,3.90181159957897,23296.8706151288,0.0,1.0
2014-06-09,8.89,9.08,8.87,9.0,145700,3.85412279113967,3.936494369353,3.84545209869616,3.90181159957897,336074.65827963,0.0,1.0
2014-06-10,8.84,8.98,8.5,8.88,18100,3.8324460600309,3.89314090713546,3.68504428849125,3.84978744491791,41749.8374389932,0.0,1.0
2014-06-11,8.75,8.85,8.7,8.79,29600,3.79342794403511,3.83678140625265,3.77175121292633,3.81076932892212,68275.9772482983,0.0,1.0
2014-06-12,8.76,8.87,8.73,8.73,18300,3.79776329025686,3.84545209869616,3.7847572515916,3.7847572515916,42211.1616095898,0.0,1.0
2014-06-13,8.69,8.82,8.65,8.82,11100,3.76741586670458,3.82377536758739,3.75007448181756,3.82377536758739,25603.4914681119,0.0,1.0
2014-06-16,8.81,8.85,8.67,8.68,13500,3.81944002136563,3.83678140625265,3.75874517426107,3.76308052048283,31139.3815152712,0.0,1.0
2014-06-17,8.62,9.0,8.62,8.83,19400,3.7370684431523,3.90181159957897,3.7370684431523,3.82811071380914,44748.4445478712,0.0,1.0
2014-06-18,8.63,8.66,8.6,8.6,5500,3.74140378937405,3.75440982803932,3.72839775070879,3.72839775070879,12686.4146914068,0.0,1.0
2014-06-19,8.6,8.69,8.57,8.69,6900,3.72839775070879,3.76741586670458,3.71539171204353,3.76741586670458,15915.6838855831,0.0,1.0
2014-06-20,8.55,8.62,8.55,8.57,9300,3.70672101960002,3.7370684431523,3.70672101960002,3.71539171204353,21451.5739327424,0.0,1.0
2014-06-23,8.55,8.62,8.36,8.62,31500,3.70672101960002,3.7370684431523,3.62434944138668,3.7370684431523,72658.5568689661,0.0,1.0
2014-06-24,8.36,8.52,8.34,8.49,8800,3.62434944138668,3.69371498093475,3.61567874894318,3.68070894226949,20298.2635062509,0.0,1.0
2014-06-25,8.25,8.4601,8.25,8.45,20700,3.57666063294739,3.66774625706645,3.57666063294739,3.66336755738247,47747.0516567491,0.0,1.0
2014-06-26,8.36,8.44,8.15,8.34,35000,3.62434944138668,3.65903221116072,3.53330717072984,3.61567874894318,80731.7298544069,0.0,1.0
2014-06-27,8.4,8.45,8.34,8.3599,4700,3.6416908262737,3.66336755738247,3.61567874894318,3.62430608792447,10841.1180090203,0.0,1.0
2014-06-30,8.43,8.52,8.18,8.38,25400,3.65469686493897,3.69371498093475,3.5463132093951,3.63302013383019,58588.1696657694,0.0,1.0
2014-07-01,8.54,8.64,8.384,8.45,2200,3.70238567337826,3.74573913559581,3.6347542723189,3.66336755738247,5074.56587656272,0.0,1.0
2014-07-02,8.4544,8.5,8.4544,8.5,4700,3.66527510972005,3.68504428849125,3.66527510972005,3.68504428849125,10841.1180090203,0.0,1.0
2014-07-03,8.71,8.71,8.46,8.51,15400,3.77608655914809,3.77608655914809,3.66770290360423,3.689379634713,35521.961135939,0.0,1.0
2014-07-07,8.97,9.1201,8.97,8.97,19700,3.8888055609137,3.95387910770224,3.8888055609137,3.8888055609137,45440.4308037662,0.0,1.0
2014-07-08,8.92,9.06,8.67,9.05,7600,3.86712882980493,3.92782367690949,3.75874517426107,3.92348833068774,17530.3184826712,0.0,1.0
2014-07-09,9.05,9.18,8.928,9.0,7700,3.92348833068774,3.97984783157055,3.87059710678234,3.90181159957897,17760.9805679695,0.0,1.0
2014-07-10,9.18,9.18,8.84,8.84,1800,3.97984783157055,3.97984783157055,3.8324460600309,3.8324460600309,4151.91753536949,0.0,1.0
2014-07-11,9.12,9.2,9.06,9.2,4400,3.95383575424002,3.98851852401405,3.92782367690949,3.98851852401405,10149.1317531254,0.0,1.0
2014-07-14,9.19,9.54,8.99,9.02,11900,3.9841831777923,4.1359202955537,3.89747625335721,3.91048229202248,27448.7881504983,0.0,1.0
2014-07-15,9.34,9.35,9.131,9.35,10000,4.04921337111862,4.05354871734037,3.95860463508395,4.05354871734037,23066.2085298305,0.0,1.0
2014-07-16,9.28,9.93,9.05,9.76,47400,4.02320129378809,4.30499879820213,3.92348833068774,4.2312979124323,109333.828431397,0.0,1.0
2014-07-17,9.28,9.4,9.28,9.39,3500,4.02320129378809,4.07522544844914,4.02320129378809,4.07089010222739,8073.17298544068,0.0,1.0
2014-07-18,9.07,9.15,9.06,9.15,700,3.93215902313125,3.96684179290528,3.92782367690949,3.96684179290528,1614.63459708813,0.0,1.0
2014-07-21,8.93,9.11,8.93,9.11,1500,3.87146417602669,3.94950040801826,3.87146417602669,3.94950040801826,3459.93127947457,0.0,1.0
2014-07-22,9.02,9.41,9.01,9.41,2400,3.91048229202248,4.0795607946709,3.90614694580072,4.0795607946709,5535.89004715932,0.0,1.0
2014-07-23,9.02,9.02,9.02,9.02,10,3.91048229202248,3.91048229202248,3.91048229202248,3.91048229202248,23.0662085298305,0.0,1.0
2014-07-24,8.93,9.26,8.92,9.04,1500,3.87146417602669,4.01453060134458,3.86712882980493,3.91915298446598,3459.93127947457,0.0,1.0
2014-07-25,8.63,8.77,8.53,8.77,4600,3.74140378937405,3.80209863647862,3.69805032715651,3.80209863647862,10610.455923722,0.0,1.0
2014-07-28,8.31,8.6,8.29,8.59,10900,3.60267271027791,3.72839775070879,3.5940020178344,3.72406240448704,25142.1672975153,0.0,1.0
2014-07-29,8.41,8.45,8.2401,8.2401,800,3.64602617249546,3.66336755738247,3.57236864018785,3.57236864018785,1845.29668238644,0.0,1.0
2014-07-30,8.8,8.99,8.33,8.33,10000,3.81510467514388,3.89747625335721,3.61134340272142,3.61134340272142,23066.2085298305,0.0,1.0
2014-07-31,8.91,8.98,8.7,8.72,3900,3.86279348358318,3.89314090713546,3.77175121292633,3.78042190536984,8995.82132663389,0.0,1.0
2014-08-01,9.102,9.23,8.85,9.23,7300,3.94603213104086,4.00152456267932,3.83678140625265,4.00152456267932,16838.3322267763,0.0,1.0
2014-08-04,9.02,9.16,8.87,9.05,25600,3.91048229202248,3.97117713912704,3.84545209869616,3.92348833068774,59049.493836366,0.0,1.0
2014-08-05,9.1,9.1,8.86,8.9101,809600,3.94516506179651,3.94516506179651,3.8411167524744,3.86283683704539,1867440.24257508,0.0,1.0
2014-08-06,9.23,9.24,9.05,9.24,8900,4.00152456267932,4.00585990890107,3.92348833068774,4.00585990890107,20528.9255915491,0.0,1.0
2014-08-07,9.25,9.25,8.84,9.16,7700,4.01019525512283,4.01019525512283,3.8324460600309,3.97117713912704,17760.9805679695,0.0,1.0
2014-08-08,9.2,9.27,9.04,9.27,7800,3.98851852401405,4.01886594756634,3.91915298446598,4.01886594756634,17991.6426532678,0.0,1.0
2014-08-11,9.16,9.36,9.14,9.29,39000,3.97117713912704,4.05788406356212,3.96250644668353,4.02753664000984,89958.2132663389,0.0,1.0
2014-08-12,9.32,9.47,9.0601,9.0601,53800,4.04054267867511,4.10557287200142,3.92786703037171,3.92786703037171,124096.201890488,0.0,1.0
2014-08-13,9.3,9.51,9.26,9.26,70400,4.0318719862316,4.12291425688844,4.01453060134458,4.01453060134458,162386.108050007,0.0,1.0
2014-08-14,9.4,9.4,9.3,9.39,18100,4.07522544844914,4.07522544844914,4.0318719862316,4.07089010222739,41749.8374389933,0.0,1.0
2014-08-15,9.23,9.38,9.1,9.31,15400,4.00152456267932,4.06655475600563,3.94516506179651,4.03620733245335,35521.961135939,0.0,1.0
2014-08-18,9.56,9.56,9.25,9.5299,5400,4.14459098799721,4.14459098799721,4.01019525512283,4.13154159586973,12455.7526061085,0.0,1.0
2014-08-19,9.44,9.55,9.37,9.51,22800,4.09256683333616,4.14025564177546,4.06221940978388,4.12291425688844,52590.9554480136,0.0,1.0
2014-08-20,9.43,9.59,9.381,9.4,7900,4.08823148711441,4.15759702666248,4.06698829062781,4.07522544844914,18222.3047385661,0.0,1.0
2014-08-21,9.34,9.54,9.25,9.2616,9700,4.04921337111862,4.1359202955537,4.01019525512283,4.01522425674006,22374.2222739356,0.0,1.0
2014-08-22,9.4,9.54,9.25,9.33,29000,4.07522544844914,4.1359202955537,4.01019525512283,4.04487802489686,66892.0047365085,0.0,1.0
2014-08-25,9.37,9.55,9.3,9.37,34200,4.06221940978388,4.14025564177546,4.0318719862316,4.06221940978388,78886.4331720203,0.0,1.0
2014-08-26,9.3,9.36,9.12,9.3,12200,4.0318719862316,4.05788406356212,3.95383575424002,4.0318719862316,28140.7744063932,0.0,1.0
2014-08-27,9.31,9.41,9.31,9.38,26500,4.03620733245335,4.0795607946709,4.03620733245335,4.06655475600563,61125.4526040509,0.0,1.0
2014-08-28,9.5,9.5,9.292,9.33,69500,4.11857891066669,4.11857891066669,4.02840370925419,4.04487802489686,160310.149282322,0.0,1.0
2014-08-29,9.37,9.58,9.27,9.569,4400,4.06221940978388,4.15326168044072,4.01886594756634,4.14849279959679,10149.1317531254,0.0,1.0
2014-09-02,9.3,9.56,9.29,9.3,31700,4.0318719862316,4.14459098799721,4.02753664000984,4.0318719862316,73119.8810395627,0.0,1.0
2014-09-03,9.3,9.418,9.3,9.418,18400,4.0318719862316,4.0830290716483,4.0318719862316,4.0830290716483,42441.8236948881,0.0,1.0
2014-09-04,9.32,9.5,9.3,9.35,17200,4.04054267867511,4.11857891066669,4.0318719862316,4.05354871734037,39673.8786713085,0.0,1.0
2014-09-05,9.41,9.46,9.29,9.32,13100,4.0795607946709,4.10123752577967,4.02753664000984,4.04054267867511,30216.733174078,0.0,1.0
2014-09-08,9.36,9.46,9.33,9.46,4200,4.05788406356212,4.10123752577967,4.04487802489686,4.10123752577967,9687.80758252883,0.0,1.0
2014-09-09,9.44,9.44,9.38,9.381,5100,4.09256683333616,4.09256683333616,4.06655475600563,4.06698829062781,11763.7663502136,0.0,1.0
2014-09-10,9.55,9.55,9.43,9.45,4200,4.14025564177546,4.14025564177546,4.08823148711441,4.09690217955791,9687.80758252881,0.0,1.0
2014-09-11,9.44,9.5,9.44,9.44,27100,4.09256683333616,4.11857891066669,4.09256683333616,4.09256683333616,62509.4251158407,0.0,1.0
2014-09-12,9.51,9.56,9.44,9.44,34700,4.12291425688844,4.14459098799721,4.09256683333616,4.09256683333616,80039.7435985119,0.0,1.0
2014-09-15,9.35,9.47,9.3301,9.47,44600,4.05354871734037,4.10557287200142,4.04492137835908,4.10557287200142,102875.290043044,0.0,1.0
2014-09-16,9.421,9.46,9.35,9.37,11200,4.08432967551483,4.10123752577967,4.05354871734037,4.06221940978388,25834.1535534102,0.0,1.0
2014-09-17,9.36,9.47,9.36,9.47,2500,4.05788406356212,4.10557287200142,4.05788406356212,4.10557287200142,5766.55213245764,0.0,1.0
2014-09-18,9.45,9.5599,9.262,9.32,25300,4.09690217955791,4.144547634535,4.01539767058893,4.04054267867511,58357.5075804713,0.0,1.0
2014-09-19,9.35,9.37,9.24,9.37,9600,4.05354871734037,4.06221940978388,4.00585990890107,4.06221940978388,22143.5601886373,0.0,1.0
2014-09-22,9.26,9.3,9.0,9.27,62256,4.01453060134458,4.0318719862316,3.90181159957897,4.01886594756634,143600.987823313,0.0,1.0
2014-09-23,9.31,9.43,9.25,9.43,3342,4.03620733245335,4.08823148711441,4.01019525512283,4.08823148711441,7708.72689066936,0.0,1.0
2014-09-24,9.19,9.28,9.151,9.16,1801,3.9841831777923,4.02320129378809,3.96727532752746,3.97117713912704,4154.22415622248,0.0,1.0
2014-09-25,9.2,9.23,9.132,9.151,169263,3.98851852401405,4.00152456267932,3.95903816970612,3.96727532752746,390425.565438471,0.0,1.0
2014-09-26,9.11,9.23,9.082,9.2199,1351,3.94950040801826,4.00152456267932,3.93736143859735,3.99714586299535,3116.24477238011,0.0,1.0
2014-09-29,9.11,9.14,9.0,9.04,12427,3.94950040801826,3.96250644668353,3.90181159957897,3.91915298446598,28664.3773400204,0.0,1.0
2014-09-30,8.96,9.13,8.82,9.09,71608,3.88447021469195,3.95817110046177,3.82377536758739,3.94082971557476,165172.50604041,0.0,1.0
2014-10-01,8.82,8.94,8.75,8.94,20607,3.82377536758739,3.87579952224844,3.79342794403511,3.87579952224844,47532.5359174217,0.0,1.0
2014-10-02,8.76,8.83,8.595,8.595,28461,3.79776329025686,3.82811071380914,3.72623007759791,3.72623007759791,65648.7360967506,0.0,1.0
2014-10-03,8.65,8.71,8.55,8.55,5001,3.75007448181756,3.77608655914809,3.70672101960002,3.70672101960002,11535.4108857682,0.0,1.0
2014-10-06,8.4,8.74,8.36,8.71,5934,3.6416908262737,3.78909259781335,3.62434944138668,3.77608655914809,13687.4881416014,0.0,1.0
2014-10-07,8.41,8.43,8.4,8.4,1557,3.64602617249546,3.65469686493897,3.6416908262737,3.6416908262737,3591.40866809461,0.0,1.0
2014-10-08,8.25,8.39,8.25,8.3791,3595,3.57666063294739,3.63735548005195,3.57666063294739,3.63262995267024,8292.30196647406,0.0,1.0
2014-10-09,8.28,8.28,8.2,8.2,94718,3.58966667161265,3.58966667161265,3.55498390183861,3.55498390183861,218478.513952849,0.0,1.0
2014-10-10,8.21,8.29,7.9201,8.28,4918,3.55931924806037,3.5940020178344,3.43363756109171,3.58966667161265,11343.9613549706,0.0,1.0
2014-10-13,8.38,8.486,8.1501,8.3,9972,3.63302013383019,3.67897480378079,3.53335052419206,3.59833736405616,23001.623145947,0.0,1.0
2014-10-14,8.42,8.44,7.95,7.95,3421,3.65036151871721,3.65903221116072,3.44660024629475,3.44660024629475,7890.94993805502,0.0,1.0
2014-10-15,8.42,8.42,8.42,8.42,59,3.65036151871721,3.65036151871721,3.65036151871721,3.65036151871721,136.090630326,0.0,1.0
2014-10-16,8.51,9.19,8.51,8.56,38533,3.689379634713,3.9841831777923,3.689379634713,3.71105636582177,88881.0213279959,0.0,1.0
2014-10-17,9.13,9.13,8.59,8.7,18577,3.95817110046177,3.95817110046177,3.72406240448704,3.77175121292633,42850.0955858662,0.0,1.0
2014-10-20,8.97,9.04,8.65,9.04,31251,3.8888055609137,3.91915298446598,3.75007448181756,3.91915298446598,72084.2082765734,0.0,1.0
2014-10-21,8.83,9.1,8.82,9.0,28325,3.82811071380914,3.94516506179651,3.82377536758739,3.90181159957897,65335.035660745,0.0,1.0
2014-10-22,8.83,8.93,8.695,8.93,10974,3.82811071380914,3.87146417602669,3.76958353981546,3.87146417602669,25312.857240636,0.0,1.0
2014-10-23,8.94,8.95,8.85,8.8501,8407,3.87579952224844,3.88013486847019,3.83678140625265,3.83682475971487,19391.7615110285,0.0,1.0
2014-10-24,9.0,9.2,8.93,9.0,9868,3.90181159957897,3.98851852401405,3.87146417602669,3.90181159957897,22761.7345772367,0.0,1.0
2014-10-27,8.85,9.59,8.82,9.59,33500,3.83678140625265,4.15759702666248,3.82377536758739,4.15759702666248,77271.7985749322,0.0,1.0
2014-10-28,9.03,9.2,8.22,8.85,238570,3.91481763824423,3.98851852401405,3.56365459428212,3.83678140625265,550290.536896167,0.0,1.0
2014-10-29,8.69,8.9,8.61,8.76,152578,3.76741586670458,3.85845813736142,3.73273309693054,3.79776329025686,351939.596506448,0.0,1.0
2014-10-30,9.02,9.08,8.8,9.0,5596,3.91048229202248,3.936494369353,3.81510467514388,3.90181159957897,12907.8502932931,0.0,1.0
2014-10-31,9.0,9.25,8.7699,8.87,56857,3.90181159957897,4.01019525512283,3.8020552830164,3.84545209869616,131147.541838057,0.0,1.0
2014-11-03,9.035,9.08,8.93,9.07,26284,3.91698531135511,3.936494369353,3.87146417602669,3.93215902313125,60627.2224998065,0.0,1.0
2014-11-04,8.9,9.04,8.8,8.92,19893,3.85845813736142,3.91915298446598,3.81510467514388,3.86712882980493,45885.6086283919,0.0,1.0
2014-11-05,8.85,8.99,8.63,8.99,5017,3.83678140625265,3.89747625335721,3.74140378937405,3.89747625335721,11572.316819416,0.0,1.0
2014-11-06,8.64,8.92,8.33,8.69,10276,3.74573913559581,3.86712882980493,3.61134340272142,3.76741586670458,23702.8358852538,0.0,1.0
2014-11-07,8.65,8.92,8.36,8.54,34507,3.75007448181756,3.86712882980493,3.62434944138668,3.70238567337826,79594.5657738862,0.0,1.0
2014-11-10,8.95,8.95,8.45,8.45,40722,4.01333708052973,4.01333708052973,3.78912830508114,3.78912830508114,90812.6809901285,0.307247,1.0
2014-11-11,8.92,8.94,8.65,8.7,25710,3.99988455400282,4.00885290502076,3.87881181526058,3.90123269280544,57334.9547727568,0.0,1.0
2014-11-12,8.76,8.89,8.59,8.89,41277,3.92813774585927,3.9864320274759,3.85190676220675,3.9864320274759,92050.366711594,0.0,1.0
2014-11-13,8.84,8.85,8.53,8.61,14324,3.96401114993104,3.96849532544001,3.82500170915292,3.86087511322469,31943.4419356269,0.0,1.0
2014-11-14,8.84,8.85,8.76,8.76,3157,3.96401114993104,3.96849532544001,3.92813774585927,3.92813774585927,7040.31319399429,0.0,1.0
2014-11-17,8.98,9.02,8.801,8.87,2209,4.02678960705665,4.04472630909253,3.94652286544605,3.97746367645796,4926.2121778693,0.0,1.0
2014-11-18,8.84,8.94,8.65,8.94,4633,3.96401114993104,4.00885290502076,3.87881181526058,4.00885290502076,10331.8881937838,0.0,1.0
2014-11-19,8.76,8.79,8.6,8.61,5741,3.92813774585927,3.94159027238618,3.85639093771572,3.86087511322469,12802.799507989,0.0,1.0
2014-11-20,8.61,8.86,8.61,8.752,39262,3.86087511322469,3.97297950094899,3.86087511322469,3.92455040545209,87556.787020147,0.0,1.0
2014-11-21,8.73,8.82,8.65,8.72,6043,3.91468521933235,3.9550427989131,3.87881181526058,3.91020104382338,13476.2789456153,0.0,1.0
2014-11-24,8.55,9.05,8.39,8.75,26988,3.83397006017086,4.05817883561945,3.76222325202731,3.9236535703503,60184.9770286721,0.0,1.0
2014-11-25,8.49,8.66,8.41,8.49,16932,3.80706500711703,3.88329599076955,3.77119160304526,3.80706500711703,37759.4497943337,0.0,1.0
2014-11-26,8.49,8.61,8.42,8.49,9301,3.80706500711703,3.86087511322469,3.77567577855423,3.80706500711703,20741.8286402727,0.0,1.0
2014-11-28,8.48,8.89,8.38,8.38,18651,3.80258083160806,3.9864320274759,3.75773907651834,3.75773907651834,41592.9304343324,0.0,1.0
2014-12-01,8.39,8.45,8.26,8.45,33287,3.76222325202731,3.78912830508114,3.70392897041068,3.78912830508114,74232.1524512158,0.0,1.0
2014-12-02,8.38,8.43,8.3,8.43,19797,3.75773907651834,3.7801599540632,3.72186567244657,3.7801599540632,44148.5841943317,0.0,1.0
2014-12-03,8.42,8.44,8.39,8.44,17896,3.77567577855423,3.78464412957217,3.76222325202731,3.78464412957217,39909.2318402666,0.0,1.0
2014-12-04,8.53,8.53,8.38,8.4,81382,3.82500170915292,3.82500170915292,3.75773907651834,3.76670742753629,181487.097989751,0.0,1.0
2014-12-05,8.62,8.6848,8.51,8.6431,43797,3.86535928873366,3.8944167460318,3.81603335813497,3.87571773415939,97670.1289063567,0.0,1.0
2014-12-08,8.4,8.58,8.4,8.55,1676,3.76670742753629,3.84742258669778,3.76670742753629,3.83397006017086,3737.58787238974,0.0,1.0
2014-12-09,8.77,8.8,8.4,8.4,61381,3.93262192136824,3.94607444789516,3.76670742753629,3.76670742753629,136883.580665367,0.0,1.0
2014-12-10,8.76,8.81,8.62,8.81,27019,3.92813774585927,3.95055862340413,3.86535928873366,3.95055862340413,60254.1090239251,0.0,1.0
2014-12-11,8.67,8.9,8.58,8.83,20095,3.88778016627852,3.99091620298487,3.84742258669778,3.95952697442207,44813.143374506,0.0,1.0
2014-12-12,8.72,8.87,8.63,8.74,106709,3.91020104382338,3.97746367645796,3.86984346424264,3.91916939484133,237967.938111478,0.0,1.0
2014-12-15,8.6,8.75,8.6,8.74,50374,3.85639093771572,3.9236535703503,3.85639093771572,3.91916939484133,112337.262221815,0.0,1.0
2014-12-16,8.54,8.62,8.43,8.52,30504,3.82948588466189,3.86535928873366,3.7801599540632,3.82051753364395,68025.8833289838,0.0,1.0
2014-12-17,8.67,8.68,8.14,8.14,6459,3.88778016627852,3.89226434178749,3.65011886430302,3.65011886430302,14403.9857206237,0.0,1.0
2014-12-18,8.9,8.9,8.54,8.57,38934,3.99091620298487,3.99091620298487,3.82948588466189,3.84293841118881,86825.3259090827,0.0,1.0
2014-12-19,8.89,8.93,8.82,8.85,3078,3.9864320274759,4.00436872951179,3.9550427989131,3.96849532544001,6864.13810931721,0.0,1.0
2014-12-22,8.89,9.03,8.77,9.03,14181,3.9864320274759,4.04921048460151,3.93262192136824,4.04921048460151,31624.5427317178,0.0,1.0
2014-12-23,8.92,9.04,8.62,8.62,71144,3.99988455400282,4.05369466011048,3.86535928873366,3.86535928873366,158655.699041346,0.0,1.0
2014-12-24,8.84,9.039,8.83,8.9,1431,3.96401114993104,4.05324624255958,3.95952697442207,3.99091620298487,3191.22210345449,0.0,1.0
2014-12-26,8.83,8.83,8.83,8.83,102,3.95952697442207,3.95952697442207,3.95952697442207,3.95952697442207,227.466565026106,0.0,1.0
2014-12-29,8.81,8.88,8.4,8.45,12977,3.95055862340413,3.98194785196693,3.76670742753629,3.78912830508114,28939.5452386645,0.0,1.0
2014-12-30,8.79,8.87,8.41,8.44,18688,3.94159027238618,3.97746367645796,3.77119160304526,3.78464412957217,41675.4428157635,0.0,1.0
2014-12-31,8.73,8.7899,8.57,8.7,5004,3.91468521933235,3.94154543063109,3.84293841118881,3.90123269280544,11159.2420724572,0.0,1.0
2015-01-02,8.69,8.79,8.58,8.79,783,3.89674851729647,3.94159027238618,3.84742258669778,3.94159027238618,1746.14039622981,0.0,1.0
2015-01-05,8.57,8.6899,8.49,8.6,256393,3.84293841118881,3.89670367554138,3.80706500711703,3.85639093771572,571772.892222926,0.0,1.0
2015-01-06,8.32,8.52,8.25,8.52,24919,3.73083402346451,3.82051753364395,3.69944479490171,3.82051753364395,55570.973861623,0.0,1.0
2015-01-07,8.59,8.6,8.5,8.5,1714,3.85190676220675,3.85639093771572,3.811549182626,3.811549182626,3822.33031818378,0.0,1.0
2015-01-08,8.5,8.64,8.47,8.6,64645,3.811549182626,3.87432763975161,3.79809665609909,3.85639093771572,144162.510746202,0.0,1.0
2015-01-09,8.4,8.51,8.3,8.51,11976,3.76670742753629,3.81603335813497,3.72186567244657,3.81603335813497,26707.2508113004,0.0,1.0
2015-01-12,8.29,8.39,8.27,8.33,23290,3.7173814969376,3.76222325202731,3.70841314591965,3.73531819897348,51938.1990142942,0.0,1.0
2015-01-13,8.32,8.352,8.27,8.3,15536,3.73083402346451,3.74518338509322,3.70841314591965,3.72186567244657,34646.2799435842,0.0,1.0
2015-01-14,8.22,8.28,8.1,8.28,8741,3.68599226837479,3.71289732142862,3.63218216226713,3.71289732142862,19492.9925969921,0.0,1.0
2015-01-15,8.19,8.25,8.18,8.25,14811,3.67253974184788,3.69944479490171,3.66805556633891,3.69944479490171,33029.4832804084,0.0,1.0
2015-01-16,8.1,8.14,7.85,8.12,84820,3.63218216226713,3.65011886430302,3.52007777454284,3.64115051328508,189154.059269748,0.0,1.0
2015-01-20,8.23,8.25,8.0,8.13,33011,3.69047644388377,3.69944479490171,3.58734040717741,3.64563468879405,73616.6546870273,0.0,1.0
2015-01-21,8.37,8.55,8.04,8.33,47025,3.75325490100937,3.83397006017086,3.6052771092133,3.73531819897348,104868.776670124,0.0,1.0
2015-01-22,8.45,8.45,8.28,8.35,34612,3.78912830508114,3.78912830508114,3.71289732142862,3.74428654999143,77186.9877321922,0.0,1.0
2015-01-23,8.45,8.5,8.3699,8.3699,178075,3.78912830508114,3.811549182626,3.75321005925428,3.75321005925428,397118.711441411,0.0,1.0
2015-01-26,8.47,8.5,8.44,8.44,2949,3.79809665609909,3.811549182626,3.78464412957217,3.78464412957217,6576.45980649007,0.0,1.0
2015-01-27,8.36,8.42,8.28,8.28,6258,3.7487707255004,3.77567577855423,3.71289732142862,3.71289732142862,13955.7427836605,0.0,1.0
2015-01-28,8.29,8.36,8.29,8.36,2366,3.7173814969376,3.7487707255004,3.7173814969376,3.7487707255004,5276.33228286046,0.0,1.0
2015-01-29,8.36,8.44,8.3,8.35,32100,3.7487707255004,3.78464412957217,3.72186567244657,3.74428654999143,71585.0660523334,0.0,1.0
2015-01-30,8.46,8.5,8.36,8.36,90752,3.79361248059012,3.811549182626,3.7487707255004,3.7487707255004,202382.80107107,0.0,1.0
2015-02-02,8.49,8.58,8.49,8.55,5811,3.80706500711703,3.84742258669778,3.80706500711703,3.83397006017086,12958.9040133991,0.0,1.0
2015-02-03,8.5,8.54,8.42,8.54,10597,3.811549182626,3.82948588466189,3.77567577855423,3.82948588466189,23631.9920547221,0.0,1.0
2015-02-04,8.5,8.52,8.37,8.4,91793,3.811549182626,3.82051753364395,3.75325490100937,3.76670742753629,204704.298072955,0.0,1.0
2015-02-05,8.5,8.52,8.35,8.5,73700,3.811549182626,3.82051753364395,3.74428654999143,3.811549182626,164355.743553177,0.0,1.0
2015-02-06,8.52,8.59,8.3992,8.3992,80373,3.82051753364395,3.85190676220675,3.76634869349557,3.76634869349557,179236.963047483,0.0,1.0
2015-02-09,8.65,8.65,8.4,8.55,6219,3.87881181526058,3.87881181526058,3.76670742753629,3.83397006017086,13868.7702735035,0.0,1.0
2015-02-10,8.57,8.79,8.53,8.7,7157,3.84293841118881,3.94159027238618,3.82500170915292,3.90123269280544,15960.5706459984,0.0,1.0
2015-02-11,8.8,8.8,8.8,8.8,100,3.94607444789516,3.94607444789516,3.94607444789516,3.94607444789516,223.006436300104,0.0,1.0
2015-02-12,8.6,8.645,8.52,8.61,76200,3.85639093771572,3.87656972750609,3.82051753364395,3.86087511322469,169930.904460679,0.0,1.0
2015-02-13,8.3,8.62,8.2635,8.2635,36318,3.72186567244657,3.86535928873366,3.70549843183882,3.70549843183882,80991.4775354718,0.0,1.0
2015-02-17,8.52,8.7,8.34,8.55,29148,3.82051753364395,3.90123269280544,3.73980237448245,3.83397006017086,65001.9160527543,0.0,1.0
2015-02-18,8.81,8.93,8.4899,8.58,110847,3.95055862340413,4.00436872951179,3.80702016536194,3.84742258669778,247195.944445576,0.0,1.0
2015-02-19,8.68,8.99,8.6501,8.93,26940,3.89226434178749,4.03127378256562,3.87885665701567,4.00436872951179,60077.9339392481,0.0,1.0
2015-02-20,8.61,8.66,8.5101,8.66,5920,3.86087511322469,3.88329599076955,3.81607819989006,3.88329599076955,13201.9810289662,0.0,1.0
2015-02-23,8.33,8.43,8.33,8.41,4105,3.73531819897348,3.7801599540632,3.73531819897348,3.77119160304526,9154.41421011928,0.0,1.0
2015-02-24,8.26,8.54,8.26,8.32,59248,3.70392897041068,3.82948588466189,3.70392897041068,3.73083402346451,132126.853379086,0.0,1.0
2015-02-25,8.36,8.36,8.34,8.34,425,3.7487707255004,3.7487707255004,3.73980237448245,3.73980237448245,947.777354275442,0.0,1.0
2015-02-26,8.44,8.45,8.2646,8.2646,8246,3.78464412957217,3.78912830508114,3.70599169114481,3.70599169114481,18389.1107373066,0.0,1.0
2015-02-27,8.31,8.4,8.27,8.36,5405,3.72634984795554,3.76670742753629,3.70841314591965,3.7487707255004,12053.4978820206,0.0,1.0
2015-03-02,8.4,8.42,8.25,8.3,24196,3.76670742753629,3.77567577855423,3.69944479490171,3.72186567244657,53958.6373271731,0.0,1.0
2015-03-03,8.31,8.4799,8.31,8.4799,4747,3.72634984795554,3.80253598985297,3.72634984795554,3.80253598985297,10586.1155311659,0.0,1.0
2015-03-04,8.34,8.35,8.34,8.35,1750,3.73980237448245,3.74428654999143,3.73980237448245,3.74428654999143,3902.61263525183,0.0,1.0
2015-03-05,8.26,8.26,8.26,8.26,363,3.70392897041068,3.70392897041068,3.70392897041068,3.70392897041068,809.513363769378,0.0,1.0
2015-03-06,7.93,8.25,7.92,8.25,38852,3.55595117861461,3.69944479490171,3.55146700310564,3.69944479490171,86642.4606313165,0.0,1.0
2015-03-09,7.69,7.83,7.61,7.63,48744,3.44833096639929,3.51110942352489,3.41245756232752,3.42142591334546,108702.257310123,0.0,1.0
2015-03-10,7.74,7.82,7.689,7.74,26566,3.47075184394415,3.50662524801592,3.44788254884839,3.47075184394415,59243.8898674857,0.0,1.0
2015-03-11,7.61,7.76,7.53,7.76,279178,3.41245756232752,3.47972019496209,3.37658415825574,3.47972019496209,622584.908733904,0.0,1.0
2015-03-12,7.8,7.81,7.64,7.6801,4225,3.49765689699798,3.50214107250695,3.42591008885443,3.44389163264541,9422.0219336794,0.0,1.0
2015-03-13,7.81,7.9,7.6101,7.6101,37839,3.50214107250695,3.5424986520877,3.41250240408261,3.41250240408261,84383.4054315964,0.0,1.0
2015-03-16,7.64,7.85,7.5,7.64,31575,3.42591008885443,3.52007777454284,3.36313163172883,3.42591008885443,70414.2822617579,0.0,1.0
2015-03-17,7.68,7.8,7.5901,7.61,22926,3.44384679089032,3.49765689699798,3.40353405306466,3.41245756232752,51126.4555861619,0.0,1.0
2015-03-18,7.57,7.7675,7.57,7.7675,878,3.39452086029163,3.48308332659382,3.39452086029163,3.48308332659382,1957.99651071491,0.0,1.0
2015-03-19,7.54,7.57,7.54,7.55,1244,3.38106833376471,3.39452086029163,3.38106833376471,3.38555250927368,2774.2000675733,0.0,1.0
2015-03-20,7.5,7.8,7.32,7.79,18028,3.36313163172883,3.49765689699798,3.28241647256733,3.49317272148901,40203.6003361827,0.0,1.0
2015-03-23,7.45,7.6094,7.3,7.55,7885,3.34071075418397,3.41218851179698,3.27344812154939,3.38555250927368,17584.0575022632,0.0,1.0
2015-03-24,7.54,7.7,7.47,7.7,2813,3.38106833376471,3.45281514190826,3.34967910520191,3.45281514190826,6273.17105312194,0.0,1.0
2015-03-25,7.55,7.56,7.51,7.55,8029,3.38555250927368,3.39003668478266,3.3676158072378,3.38555250927368,17905.1867705354,0.0,1.0
2015-03-26,7.56,7.689,7.41,7.689,6169,3.39003668478266,3.44788254884839,3.32277405214808,3.44788254884839,13757.2670553534,0.0,1.0
2015-03-27,7.53,7.535,7.41,7.53,2909,3.37658415825574,3.37882624601023,3.32277405214808,3.37658415825574,6487.25723197003,0.0,1.0
2015-03-30,7.61,7.61,7.51,7.56,886,3.41245756232752,3.41245756232752,3.3676158072378,3.39003668478266,1975.83702561892,0.0,1.0
2015-03-31,7.5,7.5599,7.46,7.46,1104,3.36313163172883,3.38999184302757,3.34519492969294,3.34519492969294,2461.99105675315,0.0,1.0
2015-04-01,7.56,7.56,7.3,7.3,5119,3.39003668478266,3.39003668478266,3.27344812154939,3.27344812154939,11415.6994742023,0.0,1.0
2015-04-02,7.55,7.55,7.46,7.46,1012,3.38555250927368,3.38555250927368,3.34519492969294,3.34519492969294,2256.82513535706,0.0,1.0
2015-04-06,7.65,7.8,7.65,7.73,11080,3.4303942643634,3.49765689699798,3.4303942643634,3.46626766843518,24709.1131420516,0.0,1.0
2015-04-07,7.65,7.8,7.65,7.79,2644,3.4303942643634,3.49765689699798,3.4303942643634,3.49317272148901,5896.29017577476,0.0,1.0
2015-04-08,7.68,7.7999,7.68,7.75,1794,3.44384679089032,3.49761205524289,3.44384679089032,3.47523601945312,4000.73546722387,0.0,1.0
2015-04-09,7.67,7.67,7.63,7.6499,4456,3.43936261538135,3.43936261538135,3.42142591334546,3.43034942260831,9937.16680153263,0.0,1.0
2015-04-10,7.67,7.68,7.65,7.65,12017,3.43936261538135,3.44384679089032,3.4303942643634,3.4303942643634,26798.6834501835,0.0,1.0
2015-04-13,7.65,7.66,7.65,7.66,3702,3.4303942643634,3.43487843987237,3.4303942643634,3.43487843987237,8255.69827182986,0.0,1.0
2015-04-14,7.66,7.739,7.6,7.601,8720,3.43487843987237,3.47030342639325,3.40797338681854,3.40842180436944,19446.1612453691,0.0,1.0
2015-04-15,7.46,7.6,7.45,7.6,10902,3.34519492969294,3.40797338681854,3.34071075418397,3.40797338681854,24312.1616854374,0.0,1.0
2015-04-16,7.45,7.5467,7.45,7.5467,240,3.34071075418397,3.38407273135572,3.34071075418397,3.38407273135572,535.21544712025,0.0,1.0
2015-04-17,7.09,7.42,6.9295,7.42,48722,3.17928043586098,3.32725822765705,3.10730941894199,3.32725822765705,108653.195894137,0.0,1.0
2015-04-20,6.98,7.14,6.92,7.06,12870,3.12995450526229,3.20170131340584,3.10304945220846,3.16582790933407,28700.9283518235,0.0,1.0
2015-04-21,6.971,7.04,6.97,7.01,9381,3.12591874730422,3.15685955831612,3.12547032975332,3.14340703178921,20920.2337893128,0.0,1.0
2015-04-22,6.96,6.97,6.9,6.97,2567,3.12098615424435,3.12547032975332,3.09408110119052,3.12547032975332,5724.57521982368,0.0,1.0
2015-04-23,7.01,7.01,6.88,6.9899,50137,3.14340703178921,3.14340703178921,3.08511275017258,3.13439383901618,111808.736967783,0.0,1.0
2015-04-24,6.98,7.04,6.98,7.02,82303,3.12995450526229,3.15685955831612,3.12995450526229,3.14789120729818,183540.987268075,0.0,1.0
2015-04-27,7.36,7.36,7.0399,7.13,51309,3.30035317460322,3.30035317460322,3.15681471656104,3.19721713789687,114422.372401221,0.0,1.0
2015-04-28,7.48,7.8545,7.396,7.8545,17208,3.35416328071088,3.52209565352188,3.31649620643552,3.52209565352188,38374.947558522,0.0,1.0
2015-04-29,7.89,8.16,7.66,7.68,16537,3.53801447657872,3.65908721532096,3.43487843987237,3.44384679089032,36878.5743709483,0.0,1.0
2015-04-30,7.95,8.23,7.7,7.79,8252,3.56491952963256,3.69047644388377,3.45281514190826,3.49317272148901,18402.4911234846,0.0,1.0
2015-05-01,7.94,7.94,7.94,7.94,208,3.56043535412358,3.56043535412358,3.56043535412358,3.56043535412358,463.853387504217,0.0,1.0
2015-05-04,7.83,7.93,7.72,7.8,15182,3.51110942352489,3.55595117861461,3.4617834929262,3.49765689699798,33856.8371590819,0.0,1.0
2015-05-05,7.77,7.83,7.6501,7.67,20868,3.48420437047106,3.51110942352489,3.43043910611849,3.43936261538135,46536.9831271058,0.0,1.0
2015-05-06,7.88,7.92,7.72,7.72,3519,3.53353030106975,3.55146700310564,3.4617834929262,3.4617834929262,7847.59649340068,0.0,1.0
2015-05-07,7.8,7.9667,7.7703,7.9667,26780,3.49765689699798,3.57240810273254,3.48433889573633,3.57240810273254,59721.1236411679,0.0,1.0
2015-05-08,7.82,7.83,7.74,7.79,185222,3.50662524801592,3.51110942352489,3.47075184394415,3.49317272148901,413056.981443779,0.0,1.0
2015-05-11,7.8,7.81,7.7701,7.7701,3534,3.49765689699798,3.50214107250695,3.48424921222615,3.48424921222615,7881.04745884568,0.0,1.0
2015-05-12,7.8,7.96,7.77,7.77,35496,3.49765689699798,3.56940370514153,3.48420437047106,3.48420437047106,79158.364629085,0.0,1.0
2015-05-13,7.68,7.85,7.68,7.77,40464,3.44384679089032,3.52007777454284,3.44384679089032,3.48420437047106,90237.3243844741,0.0,1.0
2015-05-14,7.75,7.75,7.68,7.7,26256,3.47523601945312,3.47523601945312,3.44384679089032,3.45281514190826,58552.5699149554,0.0,1.0
2015-05-15,7.95,8.06,7.75,7.8,282216,3.56491952963256,3.61424546023125,3.47523601945312,3.49765689699798,629359.844268701,0.0,1.0
2015-05-18,7.87,8.08,7.6101,7.6101,114283,3.52904612556078,3.62321381124919,3.41250240408261,3.41250240408261,254858.445596848,0.0,1.0
2015-05-19,7.4,7.977,7.18,7.977,637976,3.31828987663911,3.57702680350678,3.21963801544173,3.57702680350678,1422727.54204995,0.0,1.0
2015-05-20,7.43,7.63,7.18,7.35,54487,3.33174240316602,3.42142591334546,3.21963801544173,3.29586899909425,121509.516946838,0.0,1.0
2015-05-21,7.43,7.79,7.43,7.62,5935,3.33174240316602,3.49317272148901,3.33174240316602,3.41694173783649,13235.4319944112,0.0,1.0
2015-05-22,7.51,7.58,7.39,7.48,6792,3.3676158072378,3.3990050358006,3.31380570113014,3.35416328071088,15146.5971535031,0.0,1.0
2015-05-26,7.51,7.595,7.3,7.52,21188,3.3676158072378,3.40573129906406,3.27344812154939,3.37209998274677,47250.6037232661,0.0,1.0
2015-05-27,7.46,7.63,7.37,7.51,2785,3.34519492969294,3.42142591334546,3.30483735011219,3.3676158072378,6210.7292509579,0.0,1.0
2015-05-28,7.4,7.5899,7.0,7.02,7507,3.31828987663911,3.40344436955448,3.13892285628024,3.14789120729818,16741.0931730488,0.0,1.0
2015-05-29,7.6,7.64,7.2,7.38,31730,3.40797338681854,3.42591008885443,3.22860636645967,3.30932152562116,70759.9422380231,0.0,1.0
2015-06-01,7.54,7.68,7.5,7.56,161243,3.38106833376471,3.44384679089032,3.36313163172883,3.39003668478266,359582.268083377,0.0,1.0
2015-06-02,7.59,7.78,7.54,7.72,80548,3.40348921130957,3.48868854598004,3.38106833376471,3.4617834929262,179627.224311008,0.0,1.0
2015-06-03,7.6,7.7001,7.6,7.61,6604,3.40797338681854,3.45285998366335,3.40797338681854,3.41245756232752,14727.3450532589,0.0,1.0
2015-06-04,7.61,7.7101,7.46,7.66,6202,3.41245756232752,3.45734415917232,3.34519492969294,3.43487843987237,13830.8591793324,0.0,1.0
2015-06-05,7.43,7.68,7.14,7.44,45441,3.33174240316602,3.44384679089032,3.20170131340584,3.336226578675,101336.35471913,0.0,1.0
2015-06-08,7.41,7.56,7.4,7.42,12166,3.32277405214808,3.39003668478266,3.31828987663911,3.32725822765705,27130.9630402707,0.0,1.0
2015-06-09,7.42,7.61,7.35,7.4,22025,3.32725822765705,3.41245756232752,3.29586899909425,3.31828987663911,49117.167595098,0.0,1.0
2015-06-10,7.42,7.56,7.42,7.54,8185,3.32725822765705,3.39003668478266,3.32725822765705,3.38106833376471,18253.0768111635,0.0,1.0
2015-06-11,7.5,7.65,7.42,7.46,15485,3.36313163172883,3.4303942643634,3.32725822765705,3.34519492969294,34532.5466610711,0.0,1.0
2015-06-12,7.49,7.56,7.45,7.45,2849,3.35864745621985,3.39003668478266,3.34071075418397,3.34071075418397,6353.45337018998,0.0,1.0
2015-06-15,7.49,7.51,7.31,7.5,56543,3.35864745621985,3.3676158072378,3.27793229705836,3.36313163172883,126094.529277168,0.0,1.0
2015-06-16,7.52,7.78,7.34,7.44,104609,3.37209998274677,3.48868854598004,3.29138482358528,3.336226578675,233284.802949176,0.0,1.0
2015-06-17,7.28,7.57,7.27,7.57,98567,3.26447977053145,3.39452086029163,3.25999559502248,3.39452086029163,219810.754067924,0.0,1.0
2015-06-18,7.49,7.55,7.4,7.41,34365,3.35864745621985,3.38555250927368,3.31828987663911,3.32277405214808,76636.1618345309,0.0,1.0
2015-06-19,7.63,7.69,7.51,7.52,60392,3.42142591334546,3.44833096639929,3.3676158072378,3.37209998274677,134678.047010359,0.0,1.0
2015-06-22,7.84,7.92,7.58,7.61,76065,3.51559359903387,3.55146700310564,3.3990050358006,3.41245756232752,169629.845771674,0.0,1.0
2015-06-23,7.9,8.02,7.89,7.92,30730,3.5424986520877,3.59630875819536,3.53801447657872,3.55146700310564,68529.877875022,0.0,1.0
2015-06-24,7.92,8.16,7.88,7.98,45251,3.55146700310564,3.65908721532096,3.53353030106975,3.57837205615947,100912.64249016,0.0,1.0
2015-06-25,7.86,7.95,7.78,7.95,3497,3.52456195005181,3.56491952963256,3.48868854598004,3.56491952963256,7798.53507741464,0.0,1.0
2015-06-26,8.03,8.08,7.86,7.86,12002,3.60079293370433,3.62321381124919,3.52456195005181,3.52456195005181,26765.2324847385,0.0,1.0
2015-06-29,7.81,7.96,7.39,7.39,6992,3.50214107250695,3.56940370514153,3.31380570113014,3.31380570113014,15592.6100261033,0.0,1.0
2015-06-30,7.9,7.9,7.85,7.85,7933,3.5424986520877,3.5424986520877,3.52007777454284,3.52007777454284,17691.1005916873,0.0,1.0
2015-07-01,7.92,8.1,7.8201,7.8201,22341,3.55146700310564,3.63218216226713,3.50667008977101,3.50667008977101,49821.8679338063,0.0,1.0
2015-07-02,7.77,8.17,7.62,7.73,43264,3.48420437047106,3.66357139082993,3.41694173783649,3.46626766843518,96481.5046008772,0.0,1.0
2015-07-06,7.93,8.03,7.54,7.78,21216,3.55595117861461,3.60079293370433,3.38106833376471,3.48868854598004,47313.0455254301,0.0,1.0
2015-07-07,7.76,7.99,7.644,7.89,40040,3.47972019496209,3.58285623166844,3.42770375905802,3.53801447657872,89291.7770945618,0.0,1.0
2015-07-08,7.87,8.03,7.61,7.76,6702,3.52904612556078,3.60079293370433,3.41245756232752,3.47972019496209,14945.891360833,0.0,1.0
2015-07-09,7.88,8.2,7.75,8.2,15553,3.53353030106975,3.67702391735685,3.47523601945312,3.67702391735685,34684.1910377552,0.0,1.0
2015-07-10,7.9,7.98,7.69,7.82,9874,3.5424986520877,3.57837205615947,3.44833096639929,3.50662524801592,22019.6555202723,0.0,1.0
2015-07-13,7.99,8.23,7.87,8.04,15405,3.58285623166844,3.69047644388377,3.52904612556078,3.6052771092133,34354.1415120311,0.0,1.0
2015-07-14,8.0,8.04,7.83,7.83,3297,3.58734040717741,3.6052771092133,3.51110942352489,3.51110942352489,7352.52220481445,0.0,1.0
2015-07-15,8.04,8.29,7.79,8.0,82829,3.6052771092133,3.7173814969376,3.49317272148901,3.58734040717741,184714.001123013,0.0,1.0
2015-07-16,8.15,8.37,7.88,7.88,78204,3.65460303981199,3.75325490100937,3.53353030106975,3.53353030106975,174399.953444134,0.0,1.0
2015-07-17,8.15,8.27,8.02,8.27,1211,3.65460303981199,3.70841314591965,3.59630875819536,3.70841314591965,2700.60794359426,0.0,1.0
2015-07-20,8.09,8.15,8.01,8.09,13800,3.62769798675816,3.65460303981199,3.59182458268639,3.62769798675816,30774.8882094144,0.0,1.0
2015-07-21,8.08,8.1,8.0,8.1,14359,3.62321381124919,3.63218216226713,3.58734040717741,3.63218216226713,32021.494188332,0.0,1.0
2015-07-22,8.17,8.49,7.88,7.91,24615,3.66357139082993,3.80706500711703,3.53353030106975,3.54698282759667,54893.0342952707,0.0,1.0
2015-07-23,8.08,8.19,7.81,8.09,8596,3.62321381124919,3.67253974184788,3.50214107250695,3.62769798675816,19169.633264357,0.0,1.0
2015-07-24,7.85,7.99,7.63,7.99,36467,3.52007777454284,3.58285623166844,3.42142591334546,3.58285623166844,81323.757125559,0.0,1.0
2015-07-27,7.71,7.9999,7.59,7.86,30508,3.45729931741723,3.58729556542232,3.40348921130957,3.52456195005181,68034.8035864359,0.0,1.0
2015-07-28,7.72,7.9,7.6,7.74,4333,3.4617834929262,3.5424986520877,3.40797338681854,3.47075184394415,9662.86888488353,0.0,1.0
2015-07-29,7.7,7.8,7.46,7.71,11923,3.45281514190826,3.49765689699798,3.34519492969294,3.45729931741723,26589.0574000614,0.0,1.0
2015-07-30,7.81,7.81,7.45,7.69,2796,3.50214107250695,3.50214107250695,3.34071075418397,3.44833096639929,6235.25995895092,0.0,1.0
2015-07-31,7.81,8.02,7.3,7.3,10447,3.50214107250695,3.59630875819536,3.27344812154939,3.27344812154939,23297.4824002719,0.0,1.0
2015-08-03,7.89,8.0,7.76,7.91,6522,3.53801447657872,3.58734040717741,3.47972019496209,3.54698282759667,14544.4797754928,0.0,1.0
2015-08-04,7.84,7.89,7.51,7.51,2473,3.51559359903387,3.53801447657872,3.3676158072378,3.3676158072378,5514.94916970157,0.0,1.0
2015-08-05,7.76,7.85,7.19,7.19,12864,3.47972019496209,3.52007777454284,3.2241221909507,3.2241221909507,28687.5479656454,0.0,1.0
2015-08-06,7.71,7.92,7.5,7.75,33712,3.45729931741723,3.55146700310564,3.36313163172883,3.47523601945312,75179.9298054912,0.0,1.0
2015-08-07,8.11,8.31,7.7601,7.94,55860,3.6366663377761,3.72634984795554,3.47976503671718,3.56043535412358,124571.395317238,0.0,1.0
2015-08-10,8.035,8.2,8.0,8.06,17615,3.60303502145882,3.67702391735685,3.58734040717741,3.61424546023125,39282.5837542633,0.0,1.0
2015-08-11,7.92,8.01,7.62,7.6999,18334,3.55146700310564,3.59182458268639,3.41694173783649,3.45277030015317,40886.0000312611,0.0,1.0
2015-08-12,7.9,8.0,7.6899,7.6899,27060,3.5424986520877,3.58734040717741,3.4482861246442,3.4482861246442,60345.5416628082,0.0,1.0
2015-08-13,7.87,8.0,7.42,8.0,4767,3.52904612556078,3.58734040717741,3.32725822765705,3.58734040717741,10630.716818426,0.0,1.0
2015-08-14,7.56,7.85,7.4101,7.8,44994,3.39003668478266,3.52007777454284,3.32281889390317,3.49765689699798,100339.515948869,0.0,1.0
2015-08-17,7.32,7.52,7.18,7.18,61529,3.28241647256733,3.37209998274677,3.21963801544173,3.21963801544173,137213.630191091,0.0,1.0
2015-08-18,7.01,7.601,6.81,7.35,186092,3.14340703178921,3.40842180436944,3.05372352160977,3.29586899909425,414997.13743959,0.0,1.0
2015-08-19,6.95,7.2,6.87,7.2,50494,3.11650197873538,3.22860636645967,3.0806285746636,3.22860636645967,112604.869945375,0.0,1.0
2015-08-20,6.55,6.93,6.55,6.88,28386,2.93713495837651,3.10753362771744,2.93713495837651,3.08511275017258,63302.6070081475,0.0,1.0
2015-08-21,6.2,7.016,6.0,6.45,41850,2.7801888155625,3.14609753709459,2.69050530538306,2.89229320328679,93328.1935915935,0.0,1.0
2015-08-24,5.78,6.612,5.75,6.0,8103,2.59185344418568,2.96493684653213,2.57840091765877,2.69050530538306,18070.2115333975,0.0,1.0
2015-08-25,5.8,6.45,5.73,6.45,102327,2.60082179520363,2.89229320328679,2.56943256664082,2.89229320328679,228195.796072807,0.0,1.0
2015-08-26,5.97,6.25,5.88,6.02,5015,2.67705277885615,2.80260969310735,2.6366951992754,2.699473656401,11183.7727804502,0.0,1.0
2015-08-27,6.07,6.22,6.01,6.16,94046,2.72189453394586,2.78915716658044,2.69498948089203,2.76225211352661,209728.633082796,0.0,1.0
2015-08-28,6.04,6.39,5.83,6.0801,61226,2.70844200741895,2.86538815023296,2.61427432173054,2.72642355120992,136537.920689102,0.0,1.0
2015-08-31,6.4,6.4899,5.92,6.23,3414,2.86987232574193,2.91018506356759,2.65463190131129,2.79364134208941,7613.43973528556,0.0,1.0
2015-09-01,5.76,6.11,5.73,5.88,56376,2.58288509316774,2.73983123598175,2.56943256664082,2.6366951992754,125722.108528547,0.0,1.0
2015-09-02,5.75,6.0,5.23,5.89,33726,2.57840091765877,2.69050530538306,2.34522379119224,2.64117937478437,75211.150706573,0.0,1.0
2015-09-03,5.91,6.3,5.69,6.3,60777,2.65014772580232,2.82503057065221,2.55149586460494,2.82503057065221,135536.621790114,0.0,1.0
2015-09-04,5.89,6.1,5.79,5.97,3267,2.64117937478437,2.73534706047278,2.59633761969465,2.67705277885615,7285.62027392441,0.0,1.0
2015-09-08,6.19,6.34,6.0,6.01,111526,2.77570464005352,2.8429672726881,2.69050530538306,2.69498948089203,248710.158148055,0.0,1.0
2015-09-09,6.07,6.35,5.93,6.35,60016,2.72189453394586,2.84745144819707,2.65911607682026,2.84745144819707,133839.542809871,0.0,1.0
2015-09-10,6.1,6.38,6.02,6.07,76895,2.73534706047278,2.86090397472399,2.699473656401,2.72189453394586,171480.799192965,0.0,1.0
2015-09-11,6.17,6.2,6.05,6.06,3854,2.76673628903558,2.7801888155625,2.71292618292792,2.71741035843689,8594.66805500602,0.0,1.0
2015-09-14,6.11,6.75,5.92,6.12,21242,2.73983123598175,3.02681846855594,2.65463190131129,2.74431541149072,47371.0271988681,0.0,1.0
2015-09-15,6.04,6.2,6.0,6.2,32267,2.70844200741895,2.7801888155625,2.69050530538306,2.7801888155625,71957.4868009546,0.0,1.0
2015-09-16,6.04,6.08,5.93,6.0,6131,2.70844200741895,2.72637870945483,2.65911607682026,2.69050530538306,13672.5246095594,0.0,1.0
2015-09-17,6.05,6.12,5.94,5.99,12552,2.71292618292792,2.74431541149072,2.66360025232923,2.68602112987409,27991.7678843891,0.0,1.0
2015-09-18,6.07,6.16,5.85,6.06,15336,2.72189453394586,2.76225211352661,2.62324267274848,2.71741035843689,34200.267070984,0.0,1.0
2015-09-21,6.08,6.1792,6.07,6.08,6905,2.72637870945483,2.77086173050383,2.72189453394586,2.72637870945483,15398.5944265222,0.0,1.0
2015-09-22,6.18,6.37,5.98,5.98,8742,2.77122046454455,2.85641979921502,2.68153695436512,2.68153695436512,19495.2226613551,0.0,1.0
2015-09-23,6.04,6.17,5.99,6.15,10633,2.70844200741895,2.76673628903558,2.68602112987409,2.75776793801764,23712.2743717901,0.0,1.0
2015-09-24,5.9,6.05,5.9,5.99,7613,2.64566355029334,2.71292618292792,2.64566355029334,2.68602112987409,16977.479995527,0.0,1.0
2015-09-25,5.96,6.5099,5.95,6.22,8446,2.67256860334717,2.91915341458553,2.6680844278382,2.78915716658044,18835.1236099068,0.0,1.0
2015-09-28,6.02,6.0612,5.83,5.99,79017,2.699473656401,2.71794845949797,2.61427432173054,2.68602112987409,176212.995771254,0.0,1.0
2015-09-29,5.94,6.26,5.94,6.06,16185,2.66360025232923,2.80709386861633,2.66360025232923,2.71741035843689,36093.5917151719,0.0,1.0
2015-09-30,5.97,6.14,5.886,6.098,30789,2.67705277885615,2.75328376250867,2.63938570458078,2.73445022537098,68661.451672439,0.0,1.0
2015-10-01,5.59,5.68,5.5,5.68,12289,2.68224904143594,2.72543373083294,2.63906435203894,2.72543373083294,25611.1602385824,0.391588,1.0
2015-10-02,5.54,5.89,5.4984,5.4984,12008,2.6582575473265,2.82619800609261,2.63829662422744,2.63829662422744,25025.5360196027,0.0,1.0
2015-10-05,5.66,5.71,5.45,5.47,11109,2.71583713318916,2.73982862729861,2.6150728579295,2.62466945557327,23151.9553332584,0.0,1.0
2015-10-06,5.6,5.78,5.4601,5.72,18898,2.68704734025783,2.77341671905183,2.6199191397396,2.7446269261205,39384.7917803508,0.0,1.0
2015-10-07,5.89,5.89,5.47,5.5,60932,2.82619800609261,2.82619800609261,2.62466945557327,2.63906435203894,126986.672280682,0.0,1.0
2015-10-08,5.76,5.9,5.71,5.9,4043,2.76382012140805,2.8309963049145,2.73982862729861,2.8309963049145,8425.90290866538,0.0,1.0
2015-10-09,5.76,5.89,5.76,5.89,700,2.76382012140805,2.82619800609261,2.76382012140805,2.82619800609261,1458.85036756512,0.0,1.0
2015-10-12,5.72,5.72,5.72,5.72,115,2.7446269261205,2.7446269261205,2.7446269261205,2.7446269261205,239.668274671412,0.0,1.0
2015-10-13,5.72,5.7999,5.72,5.7999,1615,2.7446269261205,2.78296533370739,2.7446269261205,2.78296533370739,3365.77620516808,0.0,1.0
2015-10-14,5.84,5.87,5.77,5.8,27021,2.80220651198317,2.81660140844883,2.76861842022994,2.78301331669561,56313.708259967,0.0,1.0
2015-10-15,6.55,6.79,5.89,5.89,27405,3.14288572833728,3.25804490006262,2.82619800609261,2.82619800609261,57113.9918901743,0.0,1.0
2015-10-16,6.29,6.66,6.16,6.2,9930,3.01812995896817,3.19566701537806,2.95575207428361,2.97494526957117,20694.834499888,0.0,1.0
2015-10-19,6.15,6.74,6.14,6.3,11995,2.95095377546173,3.23405340595317,2.94615547663984,3.02292825779006,24998.443084205,0.0,1.0
2015-10-20,6.12,6.366,6.12,6.366,7116,2.93655887899606,3.05459703001453,2.93655887899606,3.05459703001453,14830.2560222762,0.0,1.0
2015-10-21,6.2,6.28,6.1,6.11,7215,2.97494526957117,3.01333166014628,2.92696228135228,2.93176058017417,15036.579145689,0.0,1.0
2015-10-22,6.21,6.39,6.08,6.23,17062,2.97974356839306,3.06611294718706,2.9173656837085,2.98934016603684,35558.4356734228,0.0,1.0
2015-10-23,6.26,6.35,6.15,6.28,7590,3.0037350625025,3.0469197518995,2.95095377546173,3.01333166014628,15818.1061283132,0.0,1.0
2015-10-26,6.23,6.53,6.19,6.19,9039,2.98934016603684,3.13328913069351,2.97014697074928,2.97014697074928,18837.9263891729,0.0,1.0
2015-10-27,6.31,6.46,6.24,6.34,5865,3.02772655661195,3.09970103894028,2.99413846485873,3.04212145307762,12223.082008242,0.0,1.0
2015-10-28,6.48,6.675,6.2835,6.284,5899,3.10929763658406,3.2028644636109,3.01501106473394,3.01525097967504,12293.9404546666,0.0,1.0
2015-10-29,6.69,6.69,6.48,6.5,10753,3.21006191184373,3.21006191184373,3.10929763658406,3.11889423422784,22410.0257177538,0.0,1.0
2015-10-30,6.52,6.52,6.3,6.41,18105,3.12849083187162,3.12849083187162,3.02292825779006,3.07570954483084,37732.1227210948,0.0,1.0
2015-11-02,6.78,6.78,6.5,6.69,2904,3.25324660124073,3.25324660124073,3.11889423422784,3.21006191184373,6052.14495344156,0.0,1.0
2015-11-03,6.68,6.74,6.68,6.7,7964,3.20526361302184,3.23405340595317,3.20526361302184,3.21486021066562,16597.5490389837,0.0,1.0
2015-11-04,6.7,6.77,6.4001,6.56,5237,3.21486021066562,3.24844830241884,3.07095922899717,3.14768402715917,10914.2848213407,0.0,1.0
2015-11-05,6.71,6.7838,6.42,6.62,8702,3.21965850948751,3.25506995479305,3.08050784365273,3.17647382009051,18135.594140788,0.0,1.0
2015-11-06,6.7,6.74,6.24,6.31,6304,3.21486021066562,3.23405340595317,2.99413846485873,3.02772655661195,13137.9895959007,0.0,1.0
2015-11-09,6.72,7.483,6.69,6.69,20595,3.2244568083094,3.59056700841953,3.21006191184373,3.21006191184373,42921.4618857193,0.0,1.0
2015-11-10,6.65,6.71,6.36,6.6,5713,3.19086871655617,3.21965850948751,3.05171805072139,3.16687722244673,11906.303071285,0.0,1.0
2015-11-11,6.61,6.73,6.6,6.64,3693,3.17167552126862,3.22925510713129,3.16687722244673,3.18607041773428,7696.47772488281,0.0,1.0
2015-11-12,6.69,6.7781,6.48,6.48,4200,3.21006191184373,3.25233492446457,3.10929763658406,3.10929763658406,8753.10220539069,0.0,1.0
2015-11-13,6.54,6.99,6.39,6.81,33764,3.1380874295154,3.3540108765004,3.06611294718706,3.2676414977064,70366.6054435264,0.0,1.0
2015-11-16,6.57,6.76,6.43,6.43,4549,3.15248232598106,3.24365000359695,3.08530614247462,3.08530614247462,9480.44331721959,0.0,1.0
2015-11-17,6.57,6.8,6.57,6.8,976,3.15248232598106,3.26284319888451,3.15248232598106,3.26284319888451,2034.0542267765,0.0,1.0
2015-11-18,6.57,6.57,6.57,6.57,0,3.15248232598106,3.15248232598106,3.15248232598106,3.15248232598106,0,0.0,1.0
2015-11-19,6.5,6.61,6.5,6.6,7248,3.11889423422784,3.17167552126862,3.11889423422784,3.16687722244673,15105.3535201599,0.0,1.0
2015-11-20,6.52,6.712,6.49,6.712,13178,3.12849083187162,3.22061816925189,3.11409593540595,3.22061816925189,27463.9002053901,0.0,1.0
2015-11-23,6.52,6.6,6.52,6.6,4255,3.12849083187162,3.16687722244673,3.12849083187162,3.16687722244673,8867.72616284222,0.0,1.0
2015-11-24,6.48,6.54,6.19,6.51,46579,3.10929763658406,3.1380874295154,2.97014697074928,3.12369253304973,97073.9875297364,0.0,1.0
2015-11-25,6.36,6.4703,6.35,6.47,78630,3.05171805072139,3.10464328672683,3.0469197518995,3.10449933776217,163870.577716636,0.0,1.0
2015-11-27,6.5,6.5,6.3,6.36,7117,3.11889423422784,3.11889423422784,3.02292825779006,3.05171805072139,14832.3400942299,0.0,1.0
2015-11-30,6.43,6.69,6.32,6.49,14467,3.08530614247462,3.21006191184373,3.03252485543384,3.11409593540595,30150.2689536636,0.0,1.0
2015-12-01,6.37,6.43,6.3,6.39,10975,3.05651634954328,3.08530614247462,3.02292825779006,3.06611294718706,22872.6896914674,0.0,1.0
2015-12-02,6.35,6.39,6.29,6.29,27716,3.0469197518995,3.06611294718706,3.01812995896817,3.01812995896817,57762.138267764,0.0,1.0
2015-12-03,6.16,6.35,6.13,6.35,42282,2.95575207428361,3.0469197518995,2.94135717781795,3.0469197518995,88118.7303448404,0.0,1.0
2015-12-04,6.26,6.26,6.15,6.15,37190,3.0037350625025,3.0037350625025,2.95095377546173,2.95095377546173,77506.635956781,0.0,1.0
2015-12-07,6.2599,6.29,6.2,6.29,1513,3.00368707951428,3.01812995896817,2.97494526957117,3.01812995896817,3153.20086589432,0.0,1.0
2015-12-08,7.15,7.15,6.01,6.53,26361,3.43078365765062,3.43078365765062,2.88377759195528,3.13328913069351,54938.2207705486,0.0,1.0
2015-12-09,6.45,6.92,6.26,6.74,59015,3.09490274011839,3.32042278474718,3.0037350625025,3.23405340595317,122991.506345508,0.0,1.0
2015-12-10,6.48,6.62,6.31,6.31,9146,3.10929763658406,3.17647382009051,3.02772655661195,3.02772655661195,19060.9220882151,0.0,1.0
2015-12-11,6.78,7.09,6.42,6.66,18361,3.25324660124073,3.40199386471929,3.08050784365273,3.19566701537806,38265.645141233,0.0,1.0
2015-12-14,6.69,6.93,6.34,6.34,115859,3.21006191184373,3.32522108356907,3.04212145307762,3.04212145307762,241458.492479609,0.0,1.0
2015-12-15,6.74,6.83,6.34,6.36,50852,3.23405340595317,3.27723809535018,3.04212145307762,3.05171805072139,105979.226987745,0.0,1.0
2015-12-16,6.4501,6.71,6.4501,6.68,8523,3.09495072310661,3.21965850948751,3.09495072310661,3.20526361302184,17762.5452610821,0.0,1.0
2015-12-17,6.6,6.7117,6.33,6.36,70323,3.16687722244673,3.22047422028723,3.03732315425573,3.05171805072139,146558.191997545,0.0,1.0
2015-12-18,7.0,7.655,6.49,6.49,78691,3.35880917532229,3.67309774815602,3.11409593540595,3.11409593540595,163997.706105809,0.0,1.0
2015-12-21,7.3,7.53,6.66,7.09,48286,3.50275813997896,3.6131190128824,3.19566701537806,3.40199386471929,100631.498354642,0.0,1.0
2015-12-22,7.27,7.33,6.59,7.03,37622,3.48836324351329,3.51715303644463,3.16207892362484,3.37320407178796,78406.9550407639,0.0,1.0
2015-12-23,7.11,7.25,6.8001,6.85,35218,3.41159046236307,3.47876664586951,3.26289118187273,3.28683469299395,73396.8460641545,0.0,1.0
2015-12-24,7.05,7.11,6.64,6.64,8132,3.38280066943173,3.41159046236307,3.18607041773428,3.18607041773428,16947.6731271993,0.0,1.0
2015-12-28,7.09,7.11,6.545,6.83,30097,3.40199386471929,3.41159046236307,3.14048657892634,3.27723809535018,62724.3135894389,0.0,1.0
2015-12-29,7.07,7.3299,6.66,6.92,43528,3.39239726707551,3.51710505345641,3.19566701537806,3.32042278474718,90715.4839991062,0.0,1.0
2015-12-30,7.3,7.31,6.78,7.03,45599,3.50275813997896,3.50755643880085,3.25324660124073,3.37320407178796,95031.5970151452,0.0,1.0
2015-12-31,7.65,7.82,7.04,7.42,22843,3.67069859874507,3.75226967871719,3.37800237060984,3.56033772584163,47606.455637557,0.0,1.0
2016-01-04,7.26,7.66,7.18,7.38,17912,3.4835649446914,3.67549689756696,3.44517855411629,3.54114453055407,37329.8968340376,0.0,1.0
2016-01-05,7.23,7.45,7.1,7.23,23039,3.46917004822574,3.57473262230729,3.40679216354118,3.46917004822574,48014.9337404752,0.0,1.0
2016-01-06,6.91,7.65,6.72,6.72,18573,3.31562448592529,3.67069859874507,3.2244568083094,3.2244568083094,38707.4683954098,0.0,1.0
2016-01-07,6.68,6.9,6.56,6.75,21130,3.20526361302184,3.3108261871034,3.14768402715917,3.23885170477506,44036.4403809298,0.0,1.0
2016-01-08,6.48,6.82,6.21,6.66,15927,3.10929763658406,3.27243979652829,2.97974356839306,3.19566701537806,33193.0140060137,0.0,1.0
2016-01-11,6.44,7.13,6.44,6.72,12375,3.09010444129651,3.42118706000685,3.09010444129651,3.2244568083094,25790.3904265975,0.0,1.0
2016-01-12,6.64,6.75,6.5,6.5,9577,3.18607041773428,3.23885170477506,3.11889423422784,3.11889423422784,19959.1571002445,0.0,1.0
2016-01-13,6.69,6.84,6.54,6.66,7279,3.21006191184373,3.28203639417206,3.1380874295154,3.19566701537806,15169.9597507235,0.0,1.0
2016-01-14,6.56,6.69,6.2544,6.61,6834,3.14768402715917,3.21006191184373,3.00104801516225,3.17167552126862,14242.5477313429,0.0,1.0
2016-01-15,6.49,6.8,6.15,6.59,9143,3.11409593540595,3.26284319888451,2.95095377546173,3.16207892362484,19054.6698723541,0.0,1.0
2016-01-19,6.39,6.51,5.62,6.43,44155,3.06611294718706,3.12369253304973,2.69664393790161,3.08530614247462,92022.1971140538,0.0,1.0
2016-01-20,6.32,6.64,6.24,6.4,13087,3.03252485543384,3.18607041773428,2.99413846485873,3.07091124600895,27274.2496576066,0.0,1.0
2016-01-21,6.34,6.8,6.0601,6.46,30979,3.04212145307762,3.26284319888451,2.90781706905294,3.09970103894028,64562.4650525709,0.0,1.0
2016-01-22,6.42,6.47,6.09,6.17,10039,3.08050784365273,3.10449933776217,2.92216398253039,2.9605503731055,20921.9983428374,0.0,1.0
2016-01-25,6.46,6.59,6.13,6.38,41836,3.09970103894028,3.16207892362484,2.94135717781795,3.06131464836517,87189.234253506,0.0,1.0
2016-01-26,6.35,6.71,6.16,6.47,12327,3.0469197518995,3.21965850948751,2.95575207428361,3.10449933776217,25690.3549728217,0.0,1.0
2016-01-27,6.46,6.61,5.84,6.38,14905,3.09970103894028,3.17167552126862,2.80220651198317,3.06131464836517,31063.0924693687,0.0,1.0
2016-01-28,6.25,6.4,6.16,6.39,5447,2.99893676368061,3.07091124600895,2.95575207428361,3.06611294718706,11351.9399316103,0.0,1.0
2016-01-29,6.4099,6.41,6.12,6.25,9359,3.07566156184262,3.07570954483084,2.93655887899606,2.99893676368061,19504.8294143456,0.0,1.0
2016-02-01,6.28,6.43,5.85,6.04,4388,3.01333166014628,3.08530614247462,2.80700481080506,2.89817248842095,9144.90773267961,0.0,1.0
2016-02-02,6.29,6.29,6.02,6.02,2578,3.01812995896817,3.01812995896817,2.88857589077717,2.88857589077717,5372.73749654695,0.0,1.0
2016-02-03,6.3,6.33,6.0,6.33,18011,3.02292825779006,3.03732315425573,2.87897929313339,3.03732315425573,37536.2199574504,0.0,1.0
2016-02-04,6.2,6.62,6.184,6.29,15324,2.97494526957117,3.17647382009051,2.96726799145615,3.01812995896817,31936.318617954,0.0,1.0
2016-02-05,6.45,6.45,6.09,6.2,56108,3.09490274011839,3.09490274011839,2.92216398253039,2.97494526957117,116933.109176205,0.0,1.0
2016-02-08,6.3401,6.86,5.89,6.47,65906,3.04216943606583,3.29163299181584,2.82619800609261,3.10449933776217,137352.846178209,0.0,1.0
2016-02-09,6.43,6.43,6.22,6.22,6940,3.08530614247462,3.08530614247462,2.98454186721495,2.98454186721495,14463.4593584313,0.0,1.0
2016-02-10,6.75,6.75,6.15,6.43,17947,3.23885170477506,3.23885170477506,2.95095377546173,3.08530614247462,37402.8393524159,0.0,1.0
2016-02-11,6.38,6.96,6.3,6.84,94803,3.06131464836517,3.33961598003473,3.02292825779006,3.28203639417206,197576.273423251,0.0,1.0
2016-02-12,6.51,6.71,6.36,6.4,83929,3.12369253304973,3.21965850948751,3.05171805072139,3.07091124600895,174914.074999103,0.0,1.0
2016-02-16,6.61,6.91,6.27,6.64,36173,3.17167552126862,3.31562448592529,3.00853336132439,3.18607041773428,75387.1347799041,0.0,1.0
2016-02-17,6.7,6.97,6.6,6.72,10035,3.21486021066562,3.34441427885662,3.16687722244673,3.2244568083094,20913.6620550227,0.0,1.0
2016-02-18,6.7,7.05,6.58,6.84,12841,3.21486021066562,3.38280066943173,3.15728062480295,3.28203639417206,26761.5679570052,0.0,1.0
2016-02-19,6.52,7.05,6.3,6.7,23460,3.12849083187162,3.38280066943173,3.02292825779006,3.21486021066562,48892.3280329679,0.0,1.0
2016-02-22,6.65,6.66,6.2,6.5,11183,3.19086871655617,3.19566701537806,2.97494526957117,3.11889423422784,23306.1766578296,0.0,1.0
2016-02-23,6.34,6.76,6.34,6.76,4839,3.04212145307762,3.24365000359695,3.04212145307762,3.24365000359695,10084.8241837823,0.0,1.0
2016-02-24,6.43,6.49,6.24,6.49,5642,3.08530614247462,3.11409593540595,2.99413846485873,3.11409593540595,11758.3339625748,0.0,1.0
2016-02-25,6.39,6.6,6.02,6.45,26753,3.06611294718706,3.16687722244673,2.88857589077717,3.09490274011839,55755.176976385,0.0,1.0
2016-02-26,6.4,6.63,6.3,6.55,4005,3.07091124600895,3.1812721189124,3.02292825779006,3.14288572833728,8346.70817442612,0.0,1.0
2016-02-29,6.36,6.64,6.2,6.41,18630,3.05171805072139,3.18607041773428,2.97494526957117,3.07570954483084,38826.2604967687,0.0,1.0
2016-03-01,6.52,6.65,6.37,6.38,13338,3.12849083187162,3.19086871655617,3.05651634954328,3.06131464836517,27797.3517179764,0.0,1.0
2016-03-02,6.67,6.68,6.443,6.63,6253,3.20046531419995,3.20526361302184,3.09154393094307,3.1812721189124,13031.7019262638,0.0,1.0
2016-03-03,6.77,6.77,6.6184,6.6184,5331,3.24844830241884,3.24844830241884,3.17570609227901,3.17570609227901,11110.1875849852,0.0,1.0
2016-03-04,6.7,7.16,6.52,6.74,35026,3.21486021066562,3.43558195647251,3.12849083187162,3.23405340595317,72996.704249051,0.0,1.0
2016-03-07,6.75,7.1,6.555,6.84,39540,3.23885170477506,3.40679216354118,3.14528487774823,3.28203639417206,82404.2050478924,0.0,1.0
2016-03-08,7.03,7.11,6.54,6.75,21343,3.37320407178796,3.41159046236307,3.1380874295154,3.23885170477506,44480.3477070603,0.0,1.0
2016-03-09,7.28,7.91,7.1,7.1,24246,3.49316154233518,3.79545436811419,3.40679216354118,3.40679216354118,50530.4085885482,0.0,1.0
2016-03-10,7.35,7.63,7.08,7.35,34229,3.5267496340884,3.66110200110129,3.3971955658974,3.5267496340884,71335.6989019805,0.0,1.0
2016-03-11,7.75,7.75,7.25,7.48,48404,3.71868158696396,3.71868158696396,3.47876664586951,3.58912751877296,100877.418845174,0.0,1.0
2016-03-14,7.31,7.99,7.3,7.89,34425,3.50755643880085,3.8338407586893,3.50275813997896,3.78585777047041,71744.1770048986,0.0,1.0
2016-03-15,7.48,7.53,7.28,7.49,4078,3.58912751877296,3.6131190128824,3.49316154233518,3.59392581759485,8498.84542704363,0.0,1.0
2016-03-16,7.3,7.41,7.25,7.41,8443,3.50275813997896,3.55553942701974,3.47876664586951,3.55553942701974,17595.8195047889,0.0,1.0
2016-03-17,7.36,7.54,7.25,7.54,16133,3.53154793291029,3.61791731170429,3.47876664586951,3.61791731170429,33622.3328284686,0.0,1.0
2016-03-18,7.72,7.72,7.33,7.38,20320,3.7042866904983,3.7042866904983,3.51715303644463,3.54114453055407,42348.3420984616,0.0,1.0
2016-03-21,7.6601,7.98,7.38,7.76,37757,3.67554488055518,3.82904245986741,3.54114453055407,3.72347988578585,78688.3047545086,0.0,1.0
2016-03-22,7.54,7.9,6.86,6.86,38791,3.61791731170429,3.7906560692923,3.29163299181584,3.29163299181584,80843.2351545977,0.0,1.0
2016-03-23,7.64,7.73,7.45,7.73,44188,3.66590029992318,3.70908498932018,3.57473262230729,3.70908498932018,92090.9714885248,0.0,1.0
2016-03-24,7.67,7.95,7.61,7.71,5269,3.68029519638885,3.81464756340174,3.65150540345752,3.69948839167641,10980.975123858,0.0,1.0
2016-03-28,7.53,7.71,7.53,7.71,2022,3.6131190128824,3.69948839167641,3.6131190128824,3.69948839167641,4213.99349030952,0.0,1.0
2016-03-29,7.56,7.65,7.55,7.648,675,3.62751390934807,3.67069859874507,3.62271561052618,3.66973893898069,1406.7485687235,0.0,1.0
2016-03-30,7.85,7.85,7.35,7.58,75602,3.76666457518285,3.76666457518285,3.5267496340884,3.63711050699185,157560.00784094,0.0,1.0
2016-03-31,7.83,7.9,7.73,7.75,6490,3.75706797753907,3.7906560692923,3.70908498932018,3.71868158696396,13525.6269792823,0.0,1.0
2016-04-01,7.76,7.8899,7.61,7.88,6631,3.72347988578585,3.78580978748219,3.65150540345752,3.78105947164852,13819.481124749,0.0,1.0
2016-04-04,7.55,7.82,7.4,7.82,17546,3.62271561052618,3.75226967871719,3.55074112819785,3.75226967871719,36567.1264989965,0.0,1.0
2016-04-05,7.31,7.49,7.25,7.3,2971,3.50755643880085,3.59392581759485,3.47876664586951,3.50275813997896,6191.77777433707,0.0,1.0
2016-04-06,7.34,7.75,7.26,7.43,17909,3.52195133526651,3.71868158696396,3.4835649446914,3.56513602466351,37323.6446181767,0.0,1.0
2016-04-07,7.39,7.43,7.09,7.43,31114,3.54594282937596,3.56513602466351,3.40199386471929,3.56513602466351,64843.8147663156,0.0,1.0
2016-04-08,7.15,7.43,6.85,7.43,52889,3.43078365765062,3.56513602466351,3.28683469299395,3.56513602466351,110224.481557359,0.0,1.0
2016-04-11,8.02,8.39,7.23,7.23,121405,3.84823565515496,4.02577271156486,3.46917004822574,3.46917004822574,253016.755534633,0.0,1.0
2016-04-12,8.44,8.545,7.7978,7.83,61222,4.0497642056743,4.10014634330414,3.74161745533259,3.75706797753907,127591.053147245,0.0,1.0
2016-04-13,8.5,8.5593,8.22,8.48,48106,4.07855399860564,4.10700791061944,3.94420163159274,4.06895740096186,100256.365402982,0.0,1.0
2016-04-14,8.27,8.49,8.1,8.49,17302,3.96819312570219,4.07375569978375,3.88662204573008,4.07375569978375,36058.6129423023,0.0,1.0
2016-04-15,8.35,8.52,8.15,8.25,211306,4.0065795162773,4.08815059624941,3.91061353983952,3.95859652805841,440376.90824102,0.0,1.0
2016-04-18,8.65,8.8,8.4,8.53,16754,4.15052848093397,4.22250296326231,4.03057101038675,4.0929488950713,34916.5415116942,0.0,1.0
2016-04-19,8.8,9.4999,8.57,8.65,87252,4.22250296326231,4.55833589780632,4.11214209035886,4.15052848093397,181839.44610113,0.0,1.0
2016-04-20,8.82,8.96,8.82,8.83,3839,4.23209956090608,4.29927574441253,4.23209956090608,4.23689785972797,8000.75223011783,0.0,1.0
2016-04-21,8.88,8.986,8.77,8.89,6305,4.26088935383742,4.31175132134944,4.20810806679664,4.26568765265931,13140.0736678543,0.0,1.0
2016-04-22,8.59,8.92,8.4711,8.92,11450,4.12173868800264,4.28008254912497,4.06468691501038,4.28008254912497,23862.6238694579,0.0,1.0
2016-04-25,8.17,8.98,8.07,8.64,61396,3.9202101374833,4.30887234205631,3.87222714926441,4.14573018211208,127953.681667183,0.0,1.0
2016-04-26,8.59,8.73,8.21,8.21,14816,4.12173868800264,4.18891487150908,3.93940333277086,3.93940333277086,30877.6100654925,0.0,1.0
2016-04-27,8.72,8.87,8.335,8.65,34748,4.18411657268719,4.25609105501553,3.99938206804447,4.15052848093397,72417.3322459324,0.0,1.0
2016-04-28,8.9,8.95,8.51,8.77,40403,4.2704859514812,4.29447744559064,4.08335229742752,4.20810806679664,84202.7591439047,0.0,1.0
2016-04-29,8.94,8.95,8.59,8.93,15871,4.28967914676875,4.29447744559064,4.12173868800264,4.28488084794686,33076.3059766085,0.0,1.0
2016-05-02,8.95,8.9999,8.63,8.95,15267,4.29447744559064,4.31842095671187,4.14093188329019,4.29447744559064,31817.5265165951,0.0,1.0
2016-05-03,8.9,8.9,8.7,8.7,665,4.2704859514812,4.2704859514812,4.17451997504341,4.17451997504341,1385.90784918686,0.0,1.0
2016-05-04,9.46,9.46,8.55,8.92,65632,4.53919068550698,4.53919068550698,4.10254549271508,4.28008254912497,136781.810462905,0.0,1.0
2016-05-05,9.26,9.45,9.1301,9.45,92781,4.4432247090692,4.53439238668509,4.38089480737286,4.53439238668509,193362.279932941,0.0,1.0
2016-05-06,9.12,9.46,8.75,9.17,81498,4.37604852556275,4.53919068550698,4.19851146915286,4.4000400196722,169847.696079745,0.0,1.0
2016-05-09,8.94,9.19,8.9,9.19,20491,4.28967914676875,4.40963661731598,4.2704859514812,4.40963661731598,42704.7184025383,0.0,1.0
2016-05-10,9.11,9.2204,8.6901,8.6901,14006,4.37125022674086,4.42422344573452,4.16976965920975,4.16976965920975,29189.5117830243,0.0,1.0
2016-05-11,9.1,9.17,8.82,9.05,12005,4.36645192791898,4.4000400196722,4.23209956090608,4.34246043380953,25019.2838037417,0.0,1.0
2016-05-12,9.15,9.25,8.8,9.04,43813,4.39044342202842,4.43842641024731,4.22250296326231,4.33766213498764,91309.4445059005,0.0,1.0
2016-05-13,9.14,9.15,9.06,9.11,5021,4.38564512320653,4.39044342202842,4.34725873263142,4.37125022674086,10464.1252793492,0.0,1.0
2016-05-16,9.22,9.22,8.74,9.19,6962,4.42403151378164,4.42403151378164,4.19371317033097,4.40963661731598,14509.3089414119,0.0,1.0
2016-05-17,9.1,9.14,8.95,9.14,2036,4.36645192791898,4.38564512320653,4.29447744559064,4.38564512320653,4243.17049766081,0.0,1.0
2016-05-18,8.88,9.03,8.8,9.03,12717,4.26088935383742,4.33286383616575,4.22250296326231,4.33286383616575,26503.1430347508,0.0,1.0
2016-05-19,8.94,8.94,8.84,8.9,9780,4.28967914676875,4.28967914676875,4.24169615854986,4.2704859514812,20382.2237068383,0.0,1.0
2016-05-20,9.08,9.1,8.8,8.88,5573,4.3568553302752,4.36645192791898,4.22250296326231,4.26088935383742,11614.532997772,0.0,1.0
2016-05-23,9.05,9.05,8.82,9.01,1966,4.34246043380953,4.34246043380953,4.23209956090608,4.32326723852197,4097.28546090431,0.0,1.0
2016-05-24,9.1,9.1,8.95,9.0499,4627,4.36645192791898,4.36645192791898,4.29447744559064,4.34241245082131,9643.0009296054,0.0,1.0
2016-05-25,9.09,9.1,9.0,9.0,5289,4.36165362909709,4.36645192791898,4.31846893970009,4.31846893970009,11022.6565629313,0.0,1.0
2016-05-26,9.08,9.1,8.9,9.1,7513,4.3568553302752,4.36645192791898,4.2704859514812,4.36645192791898,15657.632587881,0.0,1.0
2016-05-27,8.99,9.1,8.91,9.0,8375,4.3136706408782,4.36645192791898,4.27528425030308,4.31846893970009,17454.1026119398,0.0,1.0
2016-05-31,9.02,9.07,8.74,8.74,14818,4.32806553734386,4.35205703145331,4.19371317033097,4.19371317033097,30881.7782093998,0.0,1.0
2016-06-01,9.0,9.07,8.75,9.07,9379,4.31846893970009,4.35205703145331,4.19851146915286,4.35205703145331,19546.5108534188,0.0,1.0
2016-06-02,8.9,9.0,8.765,9.0,7158,4.2704859514812,4.31846893970009,4.20570891738569,4.31846893970009,14917.7870443301,0.0,1.0
2016-06-03,9.09,9.1,8.88,8.8899,9172,4.36165362909709,4.36645192791898,4.26088935383742,4.26563966967109,19115.1079590103,0.0,1.0
2016-06-06,9.05,9.26,8.76,9.26,40031,4.34246043380953,4.4432247090692,4.20330976797475,4.4432247090692,83427.4843771416,0.0,1.0
2016-06-07,9.09,9.1,8.73,8.73,8234,4.36165362909709,4.36645192791898,4.18891487150908,4.18891487150908,17160.2484664731,0.0,1.0
2016-06-08,9.09,9.1,8.94,8.94,7951,4.36165362909709,4.36645192791898,4.28967914676875,4.28967914676875,16570.456103586,0.0,1.0
2016-06-09,9.09,9.1,8.85,9.0899,25972,4.36165362909709,4.36645192791898,4.24649445737175,4.36160564610887,54127.516780573,0.0,1.0
2016-06-10,9.1,9.1,9.004,9.01,2545,4.36645192791898,4.36645192791898,4.32038825922884,4.32326723852197,5303.96312207602,0.0,1.0
2016-06-13,8.83,9.1,8.83,9.09,1375,4.23689785972797,4.36645192791898,4.23689785972797,4.36165362909709,2865.59893628862,0.0,1.0
2016-06-14,9.0,9.0,8.74,8.85,6045,4.31846893970009,4.31846893970009,4.19371317033097,4.24649445737175,12598.2149599016,0.0,1.0
2016-06-15,8.83,9.1,8.73,8.9,18454,4.23689785972797,4.36645192791898,4.18891487150908,4.2704859514812,38459.4638329238,0.0,1.0
2016-06-16,8.82,8.82,8.73,8.73,519,4.23209956090608,4.23209956090608,4.18891487150908,4.18891487150908,1081.63334395185,0.0,1.0
2016-06-17,8.7,8.84,8.7,8.84,5532,4.17451997504341,4.24169615854986,4.17451997504341,4.24169615854986,11529.0860476717,0.0,1.0
2016-06-20,9.08,9.08,8.74,8.74,25794,4.3568553302752,4.3568553302752,4.19371317033097,4.19371317033097,53756.5519728208,0.0,1.0
2016-06-21,8.77,9.0269,8.64,8.99,3944,4.20810806679664,4.33137636353097,4.14573018211208,4.3136706408782,8219.57978525258,0.0,1.0
2016-06-22,8.7,8.75,8.68,8.75,716,4.17451997504341,4.19851146915286,4.16492337739964,4.19851146915286,1492.19551882375,0.0,1.0
2016-06-23,8.9,9.05,8.76,9.05,704,4.2704859514812,4.34246043380953,4.20330976797475,4.34246043380953,1467.18665537977,0.0,1.0
2016-06-24,8.84,8.84,8.62,8.79,3002,4.24169615854986,4.24169615854986,4.1361335844683,4.21770466444042,6256.38400490068,0.0,1.0
2016-06-27,8.57,8.95,8.5114,8.83,3053,4.11214209035886,4.29447744559064,4.08402405926259,4.23689785972797,6362.67167453756,0.0,1.0
2016-06-28,8.99,8.99,8.73,8.8199,1907,4.3136706408782,4.3136706408782,4.18891487150908,4.23205157791786,3974.3252156381,0.0,1.0
2016-06-29,8.91,9.0,8.71,9.0,2453,4.27528425030308,4.31846893970009,4.1793182738653,4.31846893970009,5112.2285023389,0.0,1.0
2016-06-30,8.93,8.94,8.743,8.743,34900,4.28488084794686,4.28967914676875,4.19515265997754,4.19515265997754,72734.1111828893,0.0,1.0
2016-07-01,8.7,8.78,8.64,8.64,1383,4.17451997504341,4.21290636561853,4.14573018211208,4.14573018211208,2882.27151191794,0.0,1.0
2016-07-05,8.75,8.8588,8.61,8.7065,1752,4.19851146915286,4.25071696033501,4.13133528564641,4.17763886927764,3651.29406282012,0.0,1.0
2016-07-06,8.76,8.93,8.61,8.8284,7637,4.20330976797475,4.28488084794686,4.13133528564641,4.23613013191647,15916.0575101354,0.0,1.0
2016-07-07,8.73,8.85,8.73,8.85,222,4.18891487150908,4.24649445737175,4.18891487150908,4.24649445737175,462.663973713508,0.0,1.0
2016-07-08,8.74,8.74,8.74,8.74,1186,4.19371317033097,4.19371317033097,4.19371317033097,4.19371317033097,2471.70933704604,0.0,1.0
2016-07-11,8.75,9.094,8.5101,9.094,2056,4.19851146915286,4.36357294862584,4.08340028041574,4.36357294862584,4284.85193673411,0.0,1.0
2016-07-12,8.95,9.02,8.7,8.76,191521,4.29447744559064,4.32806553734386,4.17451997504341,4.20330976797475,399143.544637769,0.0,1.0
2016-07-13,9.09,9.1,8.92,9.04,41779,4.36165362909709,4.36645192791898,4.28008254912497,4.33766213498764,87070.4421521469,0.0,1.0
2016-07-14,9.3938,9.3938,9.09,9.09,106188,4.50742594730607,4.50742594730607,4.36165362909709,4.36165362909709,221303.432615721,0.0,1.0
2016-07-15,9.44,9.45,9.19,9.19,18883,4.5295940878632,4.53439238668509,4.40963661731598,4.40963661731598,39353.5307010458,0.0,1.0
2016-07-18,9.34,9.4153,9.23,9.4153,4008,4.48161109964431,4.51774228977313,4.42882981260353,4.51774228977313,8352.96039028711,0.0,1.0
2016-07-19,9.25,9.35,9.25,9.34,743,4.43842641024731,4.4864093984662,4.43842641024731,4.48161109964431,1548.46546157269,0.0,1.0
2016-07-20,9.12,9.34,9.12,9.22,146552,4.37604852556275,4.48161109964431,4.37604852556275,4.42403151378164,305424.912953433,0.0,1.0
2016-07-21,9.25,9.27,9.0666,9.27,16569,4.43842641024731,4.44802300789109,4.35042560985387,4.44802300789109,34530.9882002663,0.0,1.0
2016-07-22,9.23,9.3801,8.821,8.96,272505,4.42882981260353,4.50085227792009,4.23257939078827,4.29927574441253,567920.027733331,0.0,1.0
2016-07-25,9.16,9.2299,9.1,9.2,6153,4.39524172085031,4.42878182961531,4.36645192791898,4.41443491613786,12823.2947308974,0.0,1.0
2016-07-26,9.171,9.2,9.11,9.2,3517,4.40051984955439,4.41443491613786,4.37125022674086,4.41443491613786,7329.68106103786,0.0,1.0
2016-07-27,9.1699,9.25,9.0,9.0901,4918,4.39999203668398,4.43842641024731,4.31846893970009,4.36170161208531,10249.4658681218,0.0,1.0
2016-07-28,9.15,9.15,9.09,9.11,6021,4.39044342202842,4.39044342202842,4.36165362909709,4.37125022674086,12548.1972330137,0.0,1.0
2016-07-29,8.98,9.2999,8.98,9.2,22981,4.30887234205631,4.46236992136854,4.30887234205631,4.41443491613786,47894.0575671627,0.0,1.0
2016-08-01,9.08,9.14,8.86,8.86,21914,4.3568553302752,4.38564512320653,4.25129275619364,4.25129275619364,45670.3527926027,0.0,1.0
2016-08-02,9.01,9.03,8.86,9.03,12709,4.32326723852197,4.33286383616575,4.25129275619364,4.33286383616575,26486.4704591215,0.0,1.0
2016-08-03,9.12,9.15,8.94,8.94,65506,4.37604852556275,4.39044342202842,4.28967914676875,4.28967914676875,136519.217396744,0.0,1.0
2016-08-04,9.49,9.5,9.0698,9.0698,32300,4.55358558197265,4.55838388079453,4.35196106547687,4.35196106547687,67315.5241033617,0.0,1.0
2016-08-05,9.23,9.5,8.96,9.44,45559,4.42882981260353,4.55838388079453,4.29927574441253,4.5295940878632,94948.2341369987,0.0,1.0
2016-08-08,9.21,9.28,9.2,9.28,6085,4.41923321495975,4.45282130671298,4.41443491613786,4.45282130671298,12681.5778380482,0.0,1.0
2016-08-09,9.26,9.26,9.25,9.25,833,4.4432247090692,4.4432247090692,4.43842641024731,4.43842641024731,1736.03193740249,0.0,1.0
2016-08-10,9.26,9.4,9.2,9.3,11892,4.4432247090692,4.51040089257565,4.41443491613786,4.46241790435676,24783.7836729776,0.0,1.0
2016-08-11,9.21,9.38,9.2,9.22,121860,4.41923321495975,4.50080429493187,4.41443491613786,4.42403151378164,253965.00827355,0.0,1.0
2016-08-12,9.15,9.5,9.13,9.18,68696,4.39044342202842,4.55838388079453,4.38084682438464,4.40483831849409,143167.406928933,0.0,1.0
2016-08-15,9.19,9.335,9.0,9.05,24966,4.40963661731598,4.47921195023337,4.31846893970009,4.34246043380953,52030.9403951866,0.0,1.0
2016-08-16,9.19,9.3243,9.11,9.29,1428,4.40963661731598,4.47407777049394,4.37125022674086,4.45761960553487,2976.05474983283,0.0,1.0
2016-08-17,9.0,9.24,9.0,9.24,8807,4.31846893970009,4.43362811142542,4.31846893970009,4.43362811142542,18354.4216959228,0.0,1.0
2016-08-18,9.19,9.22,9.12,9.12,781,4.40963661731598,4.42403151378164,4.37604852556275,4.37604852556275,1627.66019581193,0.0,1.0
2016-08-19,9.17,9.18,9.11,9.11,1243,4.4000400196722,4.40483831849409,4.37125022674086,4.37125022674086,2590.50143840491,0.0,1.0
2016-08-22,9.34,9.34,9.11,9.11,689,4.48161109964431,4.48161109964431,4.37125022674086,4.37125022674086,1435.92557607481,0.0,1.0
2016-08-23,9.4,9.62,9.1101,9.1101,66255,4.51040089257565,4.6159634666572,4.37129820972908,4.37129820972908,138080.187290038,0.0,1.0
2016-08-24,9.54,9.55,9.4,9.4899,2695,4.57757707608209,4.58237537490398,4.51040089257565,4.55353759898443,5616.57391512569,0.0,1.0
2016-08-25,9.55,9.55,9.5,9.5,78701,4.58237537490398,4.58237537490398,4.55838388079453,4.55838388079453,164018.546825346,0.0,1.0
2016-08-26,9.74,10.06,9.532,9.6178,68497,4.67354305251987,4.82708861482032,4.57373843702458,4.61490784091639,142752.676610154,0.0,1.0
2016-08-29,9.71,9.76,9.59,9.7,2320,4.6591481560542,4.68313965016365,4.60156857019154,4.65434985723231,4835.04693250153,0.0,1.0
2016-08-30,9.75,9.99,9.6904,9.83,10464,4.67834135134176,4.79350052306709,4.6497434903633,4.71672774191687,21807.7289231448,0.0,1.0
2016-08-31,9.59,9.76,9.5,9.75,36559,4.60156857019154,4.68313965016365,4.55838388079453,4.67834135134176,76191.5865540185,0.0,1.0
2016-09-01,9.3101,9.8137,9.18,9.7401,16271,4.46726418616686,4.70890651483719,4.40483831849409,4.67359103550809,33909.9347580743,0.0,1.0
2016-09-02,9.56,9.67,9.4306,9.49,7732,4.58717367372587,4.63995496076665,4.52508368697062,4.55358558197265,16114.0443457335,0.0,1.0
2016-09-06,10.3,10.3,9.47,9.59,129687,4.94224778654565,4.94224778654565,4.54398898432887,4.60156857019154,270277.039454882,0.0,1.0
2016-09-07,9.65,10.0,9.5,10.0,44403,4.81260590948621,4.98715638288726,4.7377985637429,4.98715638288726,89034.7055335235,0.379817,1.0
2016-09-08,9.7,9.7,9.4262,9.57,22215,4.83754169140065,4.83754169140065,4.70099334963719,4.77270865842311,44544.4223009081,0.0,1.0
2016-09-09,9.68,9.71,9.3,9.61,11971,4.82756737863487,4.84252884778353,4.63805543608516,4.79265728395466,24003.6587604849,0.0,1.0
2016-09-12,9.5,9.57,9.37,9.41,28648,4.7377985637429,4.77270865842311,4.67296553076537,4.69291415629691,57443.5566093368,0.0,1.0
2016-09-13,9.32,9.5,9.22,9.5,4572,4.64802974885093,4.7377985637429,4.59815818502206,4.7377985637429,9167.54889758056,0.0,1.0
2016-09-14,9.46,9.46,9.37,9.37,1623,4.71784993821135,4.71784993821135,4.67296553076537,4.67296553076537,3254.35954960045,0.0,1.0
2016-09-15,9.3205,9.4899,9.3205,9.4899,1513,4.64827910667007,4.73276153579618,4.64827910667007,4.73276153579618,3033.79297507424,0.0,1.0
2016-09-16,9.53,9.54,9.3,9.32,4386,4.75276003289156,4.75774718927445,4.63805543608516,4.64802974885093,8794.59087156351,0.0,1.0
2016-09-19,9.55,9.55,9.399,9.43,5101,4.76273434565734,4.76273434565734,4.68742828427574,4.70288846906269,10228.2736059839,0.0,1.0
2016-09-20,9.64,9.91,9.36,9.36,7943,4.80761875310332,4.94227197544128,4.66797837438248,4.66797837438248,15926.9118314704,0.0,1.0
2016-09-21,9.57,9.89,9.47,9.76,25691,4.77270865842311,4.9322976626755,4.72283709459424,4.86746462969797,51514.3260559366,0.0,1.0
2016-09-22,9.72,9.8906,9.4201,9.73,55198,4.84751600416642,4.93259689205848,4.69795118424363,4.85250316054931,110680.307097255,0.0,1.0
2016-09-23,9.58,9.6899,9.57,9.61,1970,4.777695814806,4.83250466345393,4.77270865842311,4.79265728395466,3950.14683469679,0.0,1.0
2016-09-26,9.54,9.55,9.35,9.53,33897,4.75774718927445,4.76273434565734,4.66299121799959,4.75276003289156,67968.5925155924,0.0,1.0
2016-09-27,9.38,9.71,9.38,9.62,62275,4.67795268714825,4.84252884778353,4.67795268714825,4.79764444033755,124870.758442001,0.0,1.0
2016-09-28,9.45,9.8,9.38,9.43,80054,4.71286278182846,4.88741325522952,4.67795268714825,4.70288846906269,160520.33233747,0.0,1.0
2016-09-29,9.48,9.67,9.4,9.46,70284,4.72782425097713,4.82258022225198,4.68792699991403,4.71784993821135,140930.010218187,0.0,1.0
2016-09-30,9.42,9.72,9.3865,9.62,101153,4.6979013126798,4.84751600416642,4.68119433879713,4.79764444033755,202827.006482276,0.0,1.0
2016-10-03,9.6848,9.6848,9.6848,9.6848,345,4.82996121369866,4.82996121369866,4.82996121369866,4.82996121369866,691.776983741315,0.0,1.0
2016-10-04,9.42,9.61,9.0,9.61,121554,4.6979013126798,4.79265728395466,4.48844074459854,4.79265728395466,243734.085454179,0.0,1.0
2016-10-05,9.35,9.46,9.35,9.46,28119,4.66299121799959,4.71784993821135,4.66299121799959,4.71784993821135,56382.8319009335,0.0,1.0
2016-10-06,9.34,9.5,9.34,9.5,13623,4.6580040616167,4.7377985637429,4.6580040616167,4.7377985637429,27316.1676797332,0.0,1.0
2016-10-07,9.4,9.42,9.24,9.42,15815,4.68792699991403,4.6979013126798,4.60813249778783,4.6979013126798,31711.4579648374,0.0,1.0
2016-10-10,9.45,9.4999,9.38,9.4999,3066,4.71286278182846,4.73774869217907,4.67795268714825,4.73774869217907,6147.79197724891,0.0,1.0
2016-10-11,9.23,9.77,9.23,9.49,5813,4.60314534140494,4.87245178608086,4.60314534140494,4.73281140736001,11655.9408883718,0.0,1.0
2016-10-12,9.58,9.58,9.03,9.41,53505,4.777695814806,4.777695814806,4.5034022137472,4.69291415629691,107285.587000229,0.0,1.0
2016-10-13,9.5895,9.63,9.41,9.56,13576,4.78243361336974,4.80263159672043,4.69291415629691,4.76772150204022,27221.9255978901,0.0,1.0
2016-10-14,9.41,9.6362,9.41,9.5,4347,4.69291415629691,4.80572363367783,4.69291415629691,4.7377985637429,8716.38999514058,0.0,1.0
2016-10-17,9.57,9.6,9.5,9.53,9193,4.77270865842311,4.78767012757177,4.7377985637429,4.75276003289156,18433.3501783592,0.0,1.0
2016-10-18,9.6,9.68,9.43,9.58,14896,4.78767012757177,4.82756737863487,4.70288846906269,4.777695814806,29868.7244922048,0.0,1.0
2016-10-19,9.59,9.61,9.59,9.6041,14985,4.78268297118889,4.79265728395466,4.78268297118889,4.78971486168876,30047.1829025032,0.0,1.0
2016-10-20,9.6,9.6899,9.44,9.6899,217712,4.78767012757177,4.83250466345393,4.70787562544558,4.83250466345393,436545.364302288,0.0,1.0
2016-10-21,9.64,9.885,9.61,9.68,12947,4.80761875310332,4.92980408448406,4.79265728395466,4.82756737863487,25960.6858217357,0.0,1.0
2016-10-24,9.35,9.8499,9.35,9.66,7851,4.66299121799959,4.91229916558013,4.66299121799959,4.8175930658691,15742.4379691393,0.0,1.0
2016-10-25,9.65,9.66,9.46,9.5,8817,4.81260590948621,4.8175930658691,4.71784993821135,4.7377985637429,17679.413523615,0.0,1.0
2016-10-26,9.6,9.7,9.45,9.68,1316084,4.78767012757177,4.83754169140065,4.71286278182846,4.82756737863487,2638946.72426147,0.0,1.0
2016-10-27,9.4348,9.56,9.37,9.56,38054,4.70528230412647,4.76772150204022,4.67296553076537,4.76772150204022,76304.0038820059,0.0,1.0
2016-10-28,9.54,9.6,9.3966,9.41,124581,4.75774718927445,4.78767012757177,4.68623136674385,4.69291415629691,249803.676555005,0.0,1.0
2016-10-31,9.56,9.58,9.52,9.58,1597,4.76772150204022,4.777695814806,4.74777287650867,4.777695814806,3202.22563198516,0.0,1.0
2016-11-01,9.5,9.5,9.5,9.5,343,4.7377985637429,4.7377985637429,4.7377985637429,4.7377985637429,687.766682386293,0.0,1.0
2016-11-02,9.32,9.55,9.3,9.48,29454,4.64802974885093,4.76273434565734,4.63805543608516,4.72782425097713,59059.7080554107,0.0,1.0
2016-11-03,9.36,9.4599,9.34,9.34,3354,4.66797837438248,4.71780006664752,4.6580040616167,4.6580040616167,6725.27537237209,0.0,1.0
2016-11-04,9.45,9.45,9.35,9.38,11098,4.71286278182846,4.71286278182846,4.66299121799959,4.67795268714825,22253.1622190178,0.0,1.0
2016-11-07,9.31,9.48,9.31,9.45,25118,4.64304259246804,4.72782425097713,4.64304259246804,4.71286278182846,50365.3747177228,0.0,1.0
2016-11-08,9.5,9.5,9.4,9.4,967,4.7377985637429,4.7377985637429,4.68792699991403,4.68792699991403,1938.98070515319,0.0,1.0
2016-11-09,9.45,9.48,9.17,9.25,27817,4.71286278182846,4.72782425097713,4.57322240310762,4.61311965417072,55777.2763963252,0.0,1.0
2016-11-10,9.49,9.49,9.49,9.49,676,4.73281140736001,4.73281140736001,4.73281140736001,4.73281140736001,1355.48185799748,0.0,1.0
2016-11-11,9.57,9.57,9.25,9.37,10770,4.77270865842311,4.77270865842311,4.61311965417072,4.67296553076537,21595.4727967941,0.0,1.0
2016-11-14,9.3,9.41,9.3,9.3101,19331,4.63805543608516,4.69291415629691,4.63805543608516,4.64309246403187,38761.5677469663,0.0,1.0
2016-11-15,9.35,9.39,9.245,9.36,13873,4.66299121799959,4.68293984353114,4.61062607597927,4.66797837438248,27817.4553491109,0.0,1.0
2016-11-16,9.21,9.27,9.12,9.2093,24951,4.59317102863917,4.62309396693649,4.54828662119318,4.59282192769237,50030.5145545784,0.0,1.0
2016-11-17,9.08,9.34,9.06,9.15,2638,4.52833799566164,4.6580040616167,4.51836368289586,4.56324809034185,5289.58748727417,0.0,1.0
2016-11-18,9.05,9.12,9.0192,9.12,8309,4.51337652651297,4.54828662119318,4.49801608485368,4.54828662119318,16660.7969794394,0.0,1.0
2016-11-21,9.17,9.27,9.15,9.2236,25842,4.57322240310762,4.62309396693649,4.56324809034185,4.5999535613199,51817.1038082408,0.0,1.0
2016-11-22,8.95,9.0794,8.86,8.96,12851,4.4635049626841,4.52803876627866,4.41862055523811,4.46849211906699,25768.1913566946,0.0,1.0
2016-11-23,8.96,9.05,8.95,8.95,47313,4.46849211906699,4.51337652651297,4.4635049626841,4.4635049626841,94869.6940050807,0.0,1.0
2016-11-25,9.07,9.18,8.95,8.99,96277,4.52335083927875,4.57820955949051,4.4635049626841,4.48345358821565,193049.891778732,0.0,1.0
2016-11-28,9.13,9.14,8.93,9.1,59881,4.55327377757607,4.55826093395896,4.45353064991833,4.53831230842741,120070.42772004,0.0,1.0
2016-11-29,9.03,9.15,8.52,9.04,22477,4.5034022137472,4.56324809034185,4.24905723821995,4.50838937013009,45069.7717784161,0.0,1.0
2016-11-30,8.94,9.13,8.91,9.01,72317,4.45851780630121,4.55327377757607,4.44355633715255,4.49342790098142,145006.481545567,0.0,1.0
2016-12-01,9.095,9.28,9.04,9.04,72752,4.53581873023597,4.62808112331938,4.50838937013009,4.50838937013009,145878.722090284,0.0,1.0
2016-12-02,9.15,9.17,9.11,9.17,5328,4.56324809034185,4.57322240310762,4.5432994648103,4.57322240310762,10683.4428097789,0.0,1.0
2016-12-05,9.11,9.2117,9.0767,9.14,25595,4.5432994648103,4.59401884522426,4.52669223405528,4.55826093395896,51321.8315908955,0.0,1.0
2016-12-06,9.15,9.197,9.04,9.197,6670,4.56324809034185,4.58668772534142,4.50838937013009,4.58668772534142,13374.3550189988,0.0,1.0
2016-12-07,9.1592,9.17,8.91,9.1,58925,4.5678362742141,4.57322240310762,4.44355633715255,4.53831230842741,118153.503672339,0.0,1.0
2016-12-08,9.03,9.1853,8.95,9.07,14821,4.5034022137472,4.58085275237344,4.4635049626841,4.52335083927875,29718.3381913914,0.0,1.0
2016-12-09,9.01,9.21,9.01,9.1,15161,4.49342790098142,4.59317102863917,4.49342790098142,4.53831230842741,30400.0894217452,0.0,1.0
2016-12-12,8.99,9.2,8.93,9.02,16547,4.48345358821565,4.58818387225628,4.45353064991833,4.49841505736431,33179.2282607755,0.0,1.0
2016-12-13,9.05,9.19,8.91,8.91,48110,4.51337652651297,4.5831967158734,4.44355633715255,4.44355633715255,96467.7990950571,0.0,1.0
2016-12-14,9.1189,9.2054,8.91,8.91,12616,4.54773803399107,4.59087693670304,4.44355633715255,4.44355633715255,25296.9809474795,0.0,1.0
2016-12-15,9.1,9.18,8.95,9.18,6807,4.53831230842741,4.57820955949051,4.4635049626841,4.57820955949051,13649.0606618178,0.0,1.0
2016-12-16,9.07,9.2,9.05,9.18,8514,4.52335083927875,4.58818387225628,4.51337652651297,4.57820955949051,17071.8528683292,0.0,1.0
2016-12-19,9.16,9.169,8.97,9.1,23715,4.56823524672473,4.57272368746933,4.47347927544988,4.53831230842741,47552.1483171748,0.0,1.0
2016-12-20,9.16,9.26,8.92,9.26,24666,4.56823524672473,4.61810681055361,4.44854349353544,4.61810681055361,49459.0466114878,0.0,1.0
2016-12-21,9.14,9.19,9.05,9.08,36927,4.55826093395896,4.5831967158734,4.51337652651297,4.52833799566164,74044.1990684509,0.0,1.0
2016-12-22,9.1635,9.19,8.96,9.19,9811,4.56998075145874,4.5831967158734,4.46849211906699,4.5831967158734,19672.533297061,0.0,1.0
2016-12-23,9.19,9.21,9.01,9.21,1222,4.5831967158734,4.59317102863917,4.49342790098142,4.59317102863917,2450.29412791851,0.0,1.0
2016-12-27,9.17,9.17,8.9991,9.09,16224,4.57322240310762,4.57322240310762,4.48799190052408,4.53332515204452,32531.5645919394,0.0,1.0
2016-12-28,9.17,9.21,9.11,9.18,9706,4.57322240310762,4.59317102863917,4.5432994648103,4.57820955949051,19461.9924759223,0.0,1.0
2016-12-29,9.1992,9.21,9.097,9.21,31232,4.58778489974565,4.59317102863917,4.53681616151254,4.59317102863917,62624.8659600254,0.0,1.0
2016-12-30,9.21,9.49,9.15,9.29,36172,4.59317102863917,4.73281140736001,4.56324809034185,4.63306827970227,72530.31030693,0.0,1.0
2017-01-03,9.218,9.55,9.045,9.55,33196,4.59716075374548,4.76273434565734,4.51088294832153,4.76273434565734,66562.9818906571,0.0,1.0
2017-01-04,9.51,9.52,9.35,9.38,18328,4.74278572012579,4.74777287650867,4.66299121799959,4.67795268714825,36750.4016174227,0.0,1.0
2017-01-05,9.5192,9.6,9.31,9.6,15083,4.74737390399804,4.78767012757177,4.64304259246804,4.78767012757177,30243.6876688993,0.0,1.0
2017-01-06,9.43,9.5,9.3806,9.45,6798,4.70288846906269,4.7377985637429,4.67825191653123,4.71286278182846,13631.0143057202,0.0,1.0
2017-01-09,9.52,9.56,9.31,9.48,12808,4.74777287650867,4.76772150204022,4.64304259246804,4.72782425097713,25681.9698775617,0.0,1.0
2017-01-10,9.5297,9.62,9.43,9.6,9141,4.75261041820008,4.79764444033755,4.70288846906269,4.78767012757177,18329.0823431286,0.0,1.0
2017-01-11,9.57,9.59,9.4714,9.59,4886,4.77270865842311,4.78268297118889,4.72353529648784,4.78268297118889,9797.16621031904,0.0,1.0
2017-01-12,9.41,9.57,9.41,9.57,8057,4.69291415629691,4.77270865842311,4.69291415629691,4.77270865842311,16155.4990087066,0.0,1.0
2017-01-13,9.39,9.51,9.39,9.5,3911,4.68293984353114,4.74278572012579,4.68293984353114,4.7377985637429,7842.14429974575,0.0,1.0
2017-01-17,9.45,9.51,9.3566,9.3566,45119,4.71286278182846,4.74278572012579,4.6662827412123,4.6662827412123,90470.3934186215,0.0,1.0
2017-01-18,9.471,9.53,9.4211,9.49,20974,4.72333581023253,4.75276003289156,4.69844989988192,4.73281140736001,42056.0303101169,0.0,1.0
2017-01-19,9.44,9.55,9.32,9.55,12417,4.70787562544558,4.76273434565734,4.64802974885093,4.76273434565734,24897.9559626548,0.0,1.0
2017-01-20,9.4489,9.55,9.3508,9.53,5997,4.71231419462635,4.76273434565734,4.66339019051022,4.75276003289156,12024.8886130338,0.0,1.0
2017-01-23,9.46,9.4621,9.3737,9.3996,11729,4.71784993821135,4.71889724105176,4.67481077862703,4.68772751365871,23518.4122965272,0.0,1.0
2017-01-24,9.4297,9.56,9.4297,9.56,6999,4.7027388543712,4.76772150204022,4.7027388543712,4.76772150204022,14034.0495918999,0.0,1.0
2017-01-25,9.585,9.6501,9.47,9.58,54657,4.78018939299744,4.81265578105004,4.72283709459424,4.777695814806,109595.520580722,0.0,1.0
2017-01-26,9.57,9.79,9.5399,9.68,9073,4.77270865842311,4.88242609884663,4.75769731771062,4.82756737863487,18192.7320970578,0.0,1.0
2017-01-27,9.46,9.66,9.42,9.66,46952,4.71784993821135,4.8175930658691,4.6979013126798,4.8175930658691,94145.8346104993,0.0,1.0
2017-01-30,9.4,9.67,9.3289,9.67,4122,4.68792699991403,4.82258022225198,4.6524683180317,4.82258022225198,8265.23109270058,0.0,1.0
2017-01-31,9.5,9.55,9.3501,9.55,79093,4.7377985637429,4.76273434565734,4.66304108956342,4.76273434565734,158593.382536382,0.0,1.0
2017-02-01,9.9,10.09,9.55,9.63,66158,4.93728481905839,5.03204079033325,4.76273434565734,4.80263159672043,132656.758522777,0.0,1.0
2017-02-02,9.89,10.04,9.68,9.96,35145,4.9322976626755,5.00710500841881,4.82756737863487,4.96720775735572,70471.0205611262,0.0,1.0
2017-02-03,9.94,10.015,9.93,10.0,8574,4.95723344458994,4.9946371174616,4.95224628820705,4.98715638288726,17192.1619089798,0.0,1.0
2017-02-06,9.92,10.04,9.83,9.83,10532,4.94725913182417,5.00710500841881,4.90237472437818,4.90237472437818,21118.2469355465,0.0,1.0
2017-02-07,9.77,9.95,9.73,9.74,13227,4.87245178608086,4.96222060097283,4.85250316054931,4.85749031693219,26522.1280114388,0.0,1.0
2017-02-08,9.89,9.89,9.7,9.71,3637,4.9322976626755,4.9322976626755,4.83754169140065,4.84252884778353,7292.73301410773,0.0,1.0
2017-02-09,9.82,9.99,9.82,9.99,926,4.89738756799529,4.98216922650438,4.89738756799529,4.98216922650438,1856.76952737524,0.0,1.0
2017-02-10,9.69,9.95,9.625,9.95,11195,4.83255453501776,4.96222060097283,4.80013801852899,4.96222060097283,22447.6618347363,0.0,1.0
2017-02-13,9.51,9.73,9.5,9.72,23800,4.74278572012579,4.85250316054931,4.7377985637429,4.84751600416642,47722.5861247632,0.0,1.0
2017-02-14,9.46,9.5399,9.4,9.471,25696,4.71784993821135,4.75769731771062,4.68792699991403,4.72333581023253,51524.3518093242,0.0,1.0
2017-02-15,9.32,9.507,9.2901,9.39,191311,4.64802974885093,4.74128957321092,4.6331181512661,4.68293984353114,383607.381265318,0.0,1.0
2017-02-16,9.28,9.51,9.042,9.4,62856,4.62808112331938,4.74278572012579,4.50938680140666,4.68792699991403,126035.750985635,0.0,1.0
2017-02-17,9.2,9.32,9.2,9.32,4814,4.58818387225628,4.64802974885093,4.58818387225628,4.64802974885093,9652.79536153824,0.0,1.0
2017-02-21,9.19,9.3,9.1083,9.3,121839,4.5831967158734,4.63805543608516,4.54245164822521,4.63805543608516,244305.55339727,0.0,1.0
2017-02-22,9.0721,9.36,9.0721,9.22,79767,4.52439814211915,4.66797837438248,4.52439814211915,4.59815818502206,159944.854093025,0.0,1.0
2017-02-23,9.15,9.27,9.1,9.16,14033,4.56324809034185,4.62309396693649,4.53831230842741,4.56823524672473,28138.2794575127,0.0,1.0
2017-02-24,9.15,9.246,9.09,9.18,5818,4.56324809034185,4.61112479161756,4.53332515204452,4.57820955949051,11665.9666417593,0.0,1.0
2017-02-27,9.21,9.275,9.09,9.09,6059,4.59317102863917,4.62558754512794,4.53332515204452,4.53332515204452,12149.2079550395,0.0,1.0
2017-02-28,9.24,9.33,9.24,9.25,2807,4.60813249778783,4.65301690523382,4.60813249778783,4.61311965417072,5628.45795177355,0.0,1.0
2017-03-01,9.94,10.02,9.25,9.4,37055,4.95723344458994,4.99713069565304,4.61311965417072,4.68792699991403,74300.8583551723,0.0,1.0
2017-03-02,10.0,10.21,9.69,9.69,490613,4.98715638288726,5.0918866669279,4.83255453501776,4.83255453501776,983752.989345734,0.0,1.0
2017-03-03,10.5078,10.5078,10.2964,10.4,1616,5.24040418401028,5.24040418401028,5.13497569807604,5.18664263820275,3240.32349485787,0.0,1.0
2017-03-06,9.95,10.59,9.95,10.59,2321,4.96222060097283,5.28139860947761,4.96222060097283,5.28139860947761,4653.95472250317,0.0,1.0
2017-03-07,10.03,10.09,9.6,9.6,1229,5.00211785203592,5.03204079033325,4.78767012757177,4.78767012757177,2464.33018266109,0.0,1.0
2017-03-08,9.77,10.05,9.67,10.02,3831,4.87245178608086,5.0120921648017,4.82258022225198,4.99713069565304,7681.73224554486,0.0,1.0
2017-03-09,9.87,9.92,9.61,9.86,10046,4.92232334990973,4.94725913182417,4.79265728395466,4.91733619352684,20143.7437062761,0.0,1.0
2017-03-10,9.85,9.98,9.83,9.92,1470,4.91234903714395,4.97718207012149,4.90237472437818,4.94725913182417,2947.57149594126,0.0,1.0
2017-03-13,9.85,9.86,9.7,9.76,3486,4.91234903714395,4.91733619352684,4.83754169140065,4.86746462969797,6989.95526180356,0.0,1.0
2017-03-14,9.73,9.74,9.62,9.63,3252,4.85250316054931,4.85749031693219,4.79764444033755,4.80263159672043,6520.75000326596,0.0,1.0
2017-03-15,10.1,10.1,9.93,9.93,6526,5.03702794671614,5.03702794671614,4.95224628820705,4.95224628820705,13085.6133214372,0.0,1.0
2017-03-16,10.51,10.6899,10.124,10.124,5881,5.24150135841451,5.33122030174266,5.04899712203507,5.04899712203507,11792.2911344425,0.0,1.0
2017-03-17,10.68,10.853,10.51,10.6,6596,5.3262830169236,5.41256082234755,5.24150135841451,5.2863857658605,13225.9738688629,0.0,1.0
2017-03-20,10.855,10.855,10.6,10.76,11881,5.41355825362412,5.41355825362412,5.2863857658605,5.3661802679867,23823.1951995089,0.0,1.0
2017-03-21,11.06,11.06,10.95,10.95,10629,5.51579495947331,5.51579495947331,5.46093623926155,5.46093623926155,21312.7465512651,0.0,1.0
2017-03-22,11.15,11.4,10.85,11.33,31829,5.5606793669193,5.68535827649148,5.41106467543268,5.65044818181127,63821.9409144995,0.0,1.0
2017-03-23,11.16,11.33,11.1,11.33,28824,5.56566652330219,5.65044818181127,5.53574358500486,5.65044818181127,57796.4631285787,0.0,1.0
2017-03-24,11.4,11.4,11.17,11.24,40883,5.68535827649148,5.68535827649148,5.57065367968507,5.60556377436528,81976.5751486846,0.0,1.0
2017-03-27,11.25,11.98,11.21,11.71,42257,5.61055093074817,5.97461334669894,5.59060230521662,5.83996012436099,84731.6521795849,0.0,1.0
2017-03-28,11.11,11.3,11.11,11.25,11242,5.54073074138775,5.63548671266261,5.54073074138775,5.61055093074817,22541.9039165793,0.0,1.0
2017-03-29,11.29,11.31,11.1101,11.1101,17954,5.63049955627972,5.6404738690455,5.54078061295158,5.54078061295158,36000.4752640336,0.0,1.0
2017-03-30,11.11,11.38,10.91,11.19,21932,5.54073074138775,5.67538396372571,5.44098761373,5.58062799245085,43976.9646591725,0.0,1.0
2017-03-31,11.22,11.36,11.1,11.36,3662,5.59558946159951,5.66540965095993,5.53574358500486,5.66540965095993,7342.8617810455,0.0,1.0
2017-04-03,11.2,11.46,11.16,11.46,3307,5.58561514883373,5.7152812147888,5.56566652330219,5.7152812147888,6631.03329052908,0.0,1.0
2017-04-04,11.19,11.38,11.1201,11.38,1931,5.58062799245085,5.67538396372571,5.54576776933447,5.67538396372571,3871.94595827385,0.0,1.0
2017-04-05,11.41,11.63,11.1578,11.4,21364,5.69034543287437,5.80006287329789,5.56456934889795,5.68535827649148,42838.0390743462,0.0,1.0
2017-04-06,11.27,11.4,11.27,11.4,1415,5.62052524351395,5.68535827649148,5.62052524351395,5.68535827649148,2837.28820867815,0.0,1.0
2017-04-07,11.13,11.3,11.01,11.2,12764,5.55070505415352,5.63548671266261,5.49085917755888,5.58561514883373,25593.7432477512,0.0,1.0
2017-04-10,11.25,11.25,10.8801,11.2,2486,5.61055093074817,5.61055093074817,5.42607601614517,5.58561514883373,4984.80458429249,0.0,1.0
2017-04-11,11.18,11.33,11.04,11.33,4220,5.57564083606796,5.65044818181127,5.50582064670754,5.65044818181127,8461.73585909667,0.0,1.0
2017-04-12,10.96,11.14,10.87,11.14,5994,5.46592339564444,5.55569221053641,5.42103898819845,5.55569221053641,12018.8731610013,0.0,1.0
2017-04-13,11.28,11.32,10.8775,11.02,3538,5.62551239989683,5.64546102542838,5.42477935548562,5.49584633394176,7094.22309703413,0.0,1.0
2017-04-17,11.38,11.61,10.85,11.12,43472,5.67538396372571,5.79008856053211,5.41106467543268,5.54571789777064,87167.9102527607,0.0,1.0
2017-04-18,11.36,11.48,11.12,11.48,12266,5.66540965095993,5.72525552755458,5.54571789777064,5.72525552755458,24595.1782103507,0.0,1.0
2017-04-19,11.19,11.5,11.19,11.5,1831,5.58062799245085,5.73522984032035,5.58062799245085,5.73522984032035,3671.43089052275,0.0,1.0
2017-04-20,11.04,11.33,10.9,11.33,2334,5.50582064670754,5.65044818181127,5.43600045734712,5.65044818181127,4680.02168131081,0.0,1.0
2017-04-21,11.18,11.18,10.94,10.94,3150,5.57564083606796,5.57564083606796,5.45594908287867,5.45594908287867,6316.22463415984,0.0,1.0
2017-04-24,10.8,11.13,10.79,11.13,13371,5.38612889351824,5.55070505415352,5.38114173713536,5.55070505415352,26810.8697090004,0.0,1.0
2017-04-25,10.96,11.15,10.52,10.96,14103,5.46592339564444,5.5606793669193,5.2464885147974,5.46592339564444,28278.6400049385,0.0,1.0
2017-04-26,10.66,10.84,10.51,10.84,7697,5.31630870415782,5.40607751904979,5.24150135841451,5.40607751904979,15433.6447648026,0.0,1.0
2017-04-27,10.6597,10.78,10.6278,10.6278,2742,5.31615908946634,5.37615458075247,5.30025006060493,5.30025006060493,5498.12315773532,0.0,1.0
2017-04-28,10.6597,10.6597,10.6597,10.6597,85,5.31615908946634,5.31615908946634,5.31615908946634,5.31615908946634,170.43780758844,0.0,1.0
2017-05-01,10.3,10.61,10.3,10.61,2855,5.13677107437388,5.29137292224339,5.13677107437388,5.29137292224339,5724.70518429408,0.0,1.0
2017-05-02,10.3114,10.45,10.02,10.02,14866,5.14245643265037,5.21157842011719,4.99713069565304,4.99713069565304,29808.5699718794,0.0,1.0
2017-05-03,10.5,10.53,10.32,10.53,10907,5.23651420203163,5.25147567118029,5.14674538713966,5.25147567118029,21870.1784396131,0.0,1.0
2017-05-04,10.72,10.72,10.155,10.42,22933,5.34623164245515,5.34623164245515,5.06445730682202,5.19661695096853,45984.1204873611,0.0,1.0
2017-05-05,10.65,10.8948,10.6,10.8948,4604,5.31132154777494,5.43340713602802,5.2863857658605,5.43340713602802,9231.71371926091,0.0,1.0
2017-05-08,10.56,10.57,10.25,10.57,11903,5.26643714032895,5.27142429671184,5.11183529245945,5.27142429671184,23867.3085144141,0.0,1.0
2017-05-09,10.84,10.8507,10.2714,10.48,39929,5.40607751904979,5.41141377637948,5.12250780711882,5.22653988926585,80063.6614023391,0.0,1.0
2017-05-10,11.1339,11.1339,10.67,11.0,4176,5.55265004514285,5.55265004514285,5.32129586054071,5.48587202117599,8373.50922928618,0.0,1.0
2017-05-11,10.96,11.19,10.95,11.0,22514,5.46592339564444,5.58062799245085,5.46093623926155,5.48587202117599,45143.962353484,0.0,1.0
2017-05-12,10.66,11.1,10.65,11.01,19318,5.31630870415782,5.53574358500486,5.31132154777494,5.49085917755888,38735.5007881587,0.0,1.0
2017-05-15,10.86,11.12,10.86,10.86,16626,5.41605183181557,5.54571789777064,5.41605183181557,5.41605183181557,33337.6351642989,0.0,1.0
2017-05-16,11.01,11.19,10.7,10.99,14926,5.49085917755888,5.58062799245085,5.33625732968937,5.4808848647931,29928.8790125301,0.0,1.0
2017-05-17,11.2,11.2,10.61,10.61,9746,5.58561514883373,5.58561514883373,5.29137292224339,5.29137292224339,19542.1985030228,0.0,1.0
2017-05-18,11.04,11.04,10.9348,10.9348,743,5.50582064670754,5.50582064670754,5.45335576155956,5.45335576155956,1489.82695339072,0.0,1.0
2017-05-19,11.23,11.23,11.07,11.07,2543,5.6005766179824,5.6005766179824,5.5207821158562,5.5207821158562,5099.09817291062,0.0,1.0
2017-05-22,11.24,11.24,11.15,11.15,1348,5.60556377436528,5.60556377436528,5.5606793669193,5.5606793669193,2702.94311328491,0.0,1.0
2017-05-23,11.32,11.4999,11.24,11.4999,5283,5.64546102542838,5.73517996875652,5.60556377436528,5.73517996875652,10593.2110292909,0.0,1.0
2017-05-24,11.55,11.65,11.36,11.36,15760,5.76016562223479,5.81003718606366,5.66540965095993,5.66540965095993,31601.1746775743,0.0,1.0
2017-05-25,11.91,11.91,11.6,11.75,28719,5.93970325201873,5.93970325201873,5.78510140414923,5.85990874989253,57585.9223074401,0.0,1.0
2017-05-26,11.9,11.95,11.63,11.7,24815,5.93471609563584,5.95965187755028,5.80006287329789,5.8349729679781,49757.814062437,0.0,1.0
2017-05-30,11.5,11.65,11.4001,11.6,3237,5.73522984032035,5.81003718606366,5.68540814805531,5.78510140414923,6490.6727431033,0.0,1.0
2017-05-31,11.35,11.439,11.32,11.41,2340,5.66042249457704,5.70480818638474,5.64546102542838,5.69034543287437,4692.05258537588,0.0,1.0
2017-06-01,11.48,11.51,10.7,10.95,4004,5.72525552755458,5.74021699670324,5.33625732968937,5.46093623926155,8028.62331275428,0.0,1.0
2017-06-02,11.87,12.0,11.32,11.32,11023,5.91975462648718,5.98458765946472,5.64546102542838,5.64546102542838,22102.7759182044,0.0,1.0
2017-06-05,11.53,11.9244,11.41,11.9244,2160,5.75019130946901,5.94688475721009,5.69034543287437,5.94688475721009,4331.12546342389,0.0,1.0
2017-06-06,11.75,11.77,11.53,11.77,661,5.85990874989253,5.86988306265831,5.75019130946901,5.86988306265831,1325.40459783481,0.0,1.0
2017-06-07,11.6001,11.8,11.31,11.57,9823,5.78515127571305,5.88484453180697,5.6404738690455,5.77013993500056,19696.5951051912,0.0,1.0
2017-06-08,11.6001,11.6001,11.6001,11.6001,10,5.78515127571305,5.78515127571305,5.78515127571305,5.78515127571305,20.0515067751106,0.0,1.0
2017-06-09,11.37,11.41,10.6,11.4001,15860,5.67039680734282,5.69034543287437,5.2863857658605,5.68540814805531,31801.6897453254,0.0,1.0
2017-06-12,11.74,11.85,10.98,10.98,7556,5.85492159350965,5.90978031372141,5.47589770841022,5.47589770841022,15150.9185192736,0.0,1.0
2017-06-13,11.74,11.74,11.74,11.74,54,5.85492159350965,5.85492159350965,5.85492159350965,5.85492159350965,108.278136585597,0.0,1.0
2017-06-14,11.565,11.82,11.51,11.72,33518,5.76764635680912,5.89481884457275,5.74021699670324,5.84494728074387,67208.6404088157,0.0,1.0
2017-06-15,11.29,11.29,11.2201,11.2201,1777,5.63049955627972,5.63049955627972,5.59563933316334,5.59563933316334,3563.15275393715,0.0,1.0
2017-06-16,11.44,11.44,11.44,11.44,16002,5.70530690202303,5.70530690202303,5.70530690202303,5.70530690202303,32086.421141532,0.0,1.0
2017-06-19,11.41,11.57,11.2122,11.2122,8151,5.69034543287437,5.77013993500056,5.59169947962086,5.59169947962086,16343.9831723926,0.0,1.0
2017-06-20,11.48,11.51,11.36,11.36,8108,5.72525552755458,5.74021699670324,5.66540965095993,5.66540965095993,16257.7616932597,0.0,1.0
2017-06-21,11.38,11.38,11.35,11.36,978,5.67538396372571,5.67538396372571,5.66042249457704,5.66540965095993,1961.03736260581,0.0,1.0
2017-06-22,11.56,11.57,11.3,11.4,3203,5.76515277861768,5.77013993500056,5.63548671266261,5.68535827649148,6422.49762006792,0.0,1.0
2017-06-23,11.56,11.56,11.56,11.56,57,5.76515277861768,5.76515277861768,5.76515277861768,5.76515277861768,114.29358861813,0.0,1.0
2017-06-26,11.54,11.54,11.47,11.47,248,5.7551784658519,5.7551784658519,5.72026837117169,5.72026837117169,497.277368022743,0.0,1.0
2017-06-27,11.54,11.54,11.22,11.22,204,5.7551784658519,5.7551784658519,5.59558946159951,5.59558946159951,409.050738212256,0.0,1.0
2017-06-28,11.2,11.44,10.8,11.14,7455,5.58561514883373,5.70530690202303,5.38612889351824,5.55569221053641,14948.398300845,0.0,1.0
2017-06-29,11.43,11.48,11.42,11.48,1147,5.70031974564014,5.72525552755458,5.69533258925726,5.72525552755458,2299.90782710519,0.0,1.0
2017-06-30,11.43,11.43,11.2401,11.2401,417,5.70031974564014,5.70031974564014,5.60561364592911,5.60561364592911,836.147832522112,0.0,1.0
2017-07-03,11.3,11.3,11.3,11.3,253,5.63548671266261,5.63548671266261,5.63548671266261,5.63548671266261,507.303121410298,0.0,1.0
2017-07-05,11.11,11.3,11.11,11.28,2112,5.54073074138775,5.63548671266261,5.54073074138775,5.62551239989683,4234.87823090336,0.0,1.0
2017-07-06,11.4,11.57,11.1503,11.1503,7810,5.68535827649148,5.77013993500056,5.56082898161079,5.56082898161079,15660.2267913614,0.0,1.0
2017-07-07,11.4,11.4,11.4,11.4,39,5.68535827649148,5.68535827649148,5.68535827649148,5.68535827649148,78.2008764229313,0.0,1.0
2017-07-10,11.2,11.27,11.19,11.19,1869,5.58561514883373,5.62052524351395,5.58062799245085,5.58062799245085,3747.62661626817,0.0,1.0
2017-07-11,11.54,11.54,11.54,11.54,335,5.7551784658519,5.7551784658519,5.7551784658519,5.7551784658519,671.725476966205,0.0,1.0
2017-07-12,11.31,11.54,11.31,11.54,318,5.6404738690455,5.7551784658519,5.6404738690455,5.7551784658519,637.637915448516,0.0,1.0
2017-07-13,11.54,11.54,11.54,11.54,2714,5.7551784658519,5.7551784658519,5.7551784658519,5.7551784658519,5441.97893876502,0.0,1.0
2017-07-14,11.54,11.54,11.54,11.54,6,5.7551784658519,5.7551784658519,5.7551784658519,5.7551784658519,12.0309040650664,0.0,1.0
2017-07-17,11.25,11.25,11.25,11.25,386,5.61055093074817,5.61055093074817,5.61055093074817,5.61055093074817,773.988161519269,0.0,1.0
2017-07-18,11.55,11.99,11.23,11.6,17700,5.76016562223479,5.97960050308183,5.6005766179824,5.78510140414923,35491.1669919457,0.0,1.0
2017-07-19,11.53,11.68,11.483,11.483,1409,5.75019130946901,5.82499865521232,5.72675167446944,5.72675167446944,2825.25730461309,0.0,1.0
2017-07-20,11.59,11.59,11.59,11.59,312,5.78011424776634,5.78011424776634,5.78011424776634,5.78011424776634,625.60701138345,0.0,1.0
2017-07-21,11.89,11.89,11.89,11.89,584,5.92972893925296,5.92972893925296,5.92972893925296,5.92972893925296,1171.00799566646,0.0,1.0
2017-07-24,11.69,11.83,11.3113,11.56,1561,5.82998581159521,5.89980600095563,5.64112219937527,5.76515277861768,3130.04020759476,0.0,1.0
2017-07-25,11.9,11.93,11.61,11.93,7929,5.93471609563584,5.9496775647845,5.79008856053211,5.9496775647845,15898.8397219852,0.0,1.0
2017-07-26,11.6827,11.6827,11.6827,11.6827,534,5.8263451874357,5.8263451874357,5.8263451874357,5.8263451874357,1070.75046179091,0.0,1.0
2017-07-27,11.3,11.8399,11.3,11.75,5772,5.63548671266261,5.90474328577469,5.63548671266261,5.85990874989253,11573.7297105938,0.0,1.0
2017-07-28,11.38,11.38,11.27,11.27,557,5.67538396372571,5.67538396372571,5.62052524351395,5.62052524351395,1116.86892737366,0.0,1.0
2017-07-31,11.51,11.6347,11.45,11.63,2227,5.74021699670324,5.80240683679784,5.71029405840592,5.80006287329789,4465.47055881713,0.0,1.0
2017-08-01,11.89,11.89,11.5,11.5,12144,5.92972893925296,5.92972893925296,5.73522984032035,5.73522984032035,24350.5498276943,0.0,1.0
2017-08-02,12.3,12.785,11.5786,11.7,17386,6.13420235095133,6.37607943552137,5.77442888948985,5.8349729679781,34861.5496792073,0.0,1.0
2017-08-03,11.8152,11.9,11.8152,11.9,2814,5.89242500950896,5.93471609563584,5.89242500950896,5.93471609563584,5642.49400651612,0.0,1.0
2017-08-04,11.9,11.9,11.8,11.85,624,5.93471609563584,5.93471609563584,5.88484453180697,5.90978031372141,1251.2140227669,0.0,1.0
2017-08-07,11.55,11.94,11.54,11.69,14350,5.76016562223479,5.95466472116739,5.7551784658519,5.82998581159521,28773.9122222837,0.0,1.0
2017-08-08,11.47,11.61,11.4,11.61,5936,5.72026837117169,5.79008856053211,5.68535827649148,5.79008856053211,11902.5744217057,0.0,1.0
2017-08-09,11.47,11.55,11.19,11.33,6387,5.72026837117169,5.76016562223479,5.58062799245085,5.65044818181127,12806.8973772631,0.0,1.0
2017-08-10,11.82,11.8699,11.82,11.8699,886,5.89481884457275,5.91970475492335,5.89481884457275,5.91970475492335,1776.5635002748,0.0,1.0
2017-08-11,11.74,11.82,11.4872,11.82,7091,5.85492159350965,5.89481884457275,5.72884628015026,5.89481884457275,14218.5234542309,0.0,1.0
2017-08-14,11.39,11.65,11.39,11.61,5183,5.68037112010859,5.81003718606366,5.68037112010859,5.79008856053211,10392.6959615398,0.0,1.0
2017-08-15,11.5,11.6,11.3,11.3,2217,5.73522984032035,5.78510140414923,5.63548671266261,5.63548671266261,4445.41905204202,0.0,1.0
2017-08-16,11.4141,11.5,11.35,11.35,60347,5.69239016699135,5.73522984032035,5.66042249457704,5.66042249457704,121004.82793576,0.0,1.0
2017-08-17,11.4141,11.4141,11.4141,11.4141,28,5.69239016699135,5.69239016699135,5.69239016699135,5.69239016699135,56.1442189703097,0.0,1.0
2017-08-18,11.8,11.8,11.73,11.74,5120,5.88484453180697,5.88484453180697,5.84993443712676,5.85492159350965,10266.3714688566,0.0,1.0
2017-08-21,11.82,11.82,11.77,11.8,5296,5.89481884457275,5.89481884457275,5.86988306265831,5.88484453180697,10619.2779880986,0.0,1.0
2017-08-22,11.98,12.0,11.89,11.89,10220,5.97461334669894,5.98458765946472,5.92972893925296,5.92972893925296,20492.639924163,0.0,1.0
2017-08-23,12.44,12.5,11.8,12.0,19181,6.20402254031176,6.23394547860908,5.88484453180697,5.98458765946472,38460.7951453396,0.0,1.0
2017-08-24,12.2,12.2,12.2,12.2,146,6.08433078712246,6.08433078712246,6.08433078712246,6.08433078712246,292.751998916615,0.0,1.0
2017-08-25,11.91,12.02,11.48,12.02,14230,5.93970325201873,5.99456197223049,5.72525552755458,5.99456197223049,28533.2941409824,0.0,1.0
2017-08-28,11.9,11.901,11.84,11.901,2490,5.93471609563584,5.93521481127413,5.90479315733852,5.93521481127413,4992.82518700254,0.0,1.0
2017-08-29,12.051,12.051,12.03,12.03,748,6.01002215701744,6.01002215701744,5.99954912861338,5.99954912861338,1499.85270677827,0.0,1.0
2017-08-30,12.17,12.23,11.95,11.95,2662,6.0693693179738,6.09929225627112,5.95965187755028,5.95965187755028,5337.71110353444,0.0,1.0
2017-08-31,12.2,12.2,12.15,12.15,2369,6.08433078712246,6.08433078712246,6.05939500520803,6.05939500520803,4750.2019550237,0.0,1.0
2017-09-01,12.4741,12.4741,12.2,12.2,6658,6.2210287435774,6.2210287435774,6.08433078712246,6.08433078712246,13350.2932108686,0.0,1.0
2017-09-05,12.2,12.52,12.0531,12.0531,9908,6.08433078712246,6.24391979137485,6.01106945985785,6.01106945985785,19867.0329127796,0.0,1.0
2017-09-06,12.65,12.72,12.35,12.35,12697,6.30875282435239,6.3436629190326,6.15913813286577,6.15913813286577,25459.3981523579,0.0,1.0
2017-09-07,12.33,12.73,12.23,12.27,15874,6.1491638201,6.34865007541549,6.09929225627112,6.11924088180267,31829.7618548105,0.0,1.0
2017-09-08,12.99,12.99,12.51,12.58,6111,6.47831614137056,6.47831614137056,6.23893263499197,6.27384272967218,12253.4757902701,0.0,1.0
2017-09-11,12.93,12.9999,12.53,12.9999,8715,6.44839320307323,6.48325342618961,6.24890694775774,6.48325342618961,17474.8881545089,0.0,1.0
2017-09-12,13.15,13.39,12.92,12.92,21553,6.55811064349675,6.67780239668605,6.44340604669034,6.44340604669034,43217.0125523959,0.0,1.0
2017-09-13,13.1,13.15,12.86,13.02,20341,6.53317486158231,6.55811064349675,6.41348310839302,6.49327761051922,40786.7699312525,0.0,1.0
2017-09-14,13.1,13.1,13.036,13.036,623,6.53317486158231,6.53317486158231,6.50125706073184,6.50125706073184,1249.20887208939,0.0,1.0
2017-09-15,12.91,13.12,12.91,13.1,993,6.43841889030746,6.54314917434809,6.43841889030746,6.53317486158231,1991.11462276848,0.0,1.0
2017-09-18,12.71,12.93,12.71,12.93,2243,6.33867576264971,6.44839320307323,6.33867576264971,6.44839320307323,4497.55296965731,0.0,1.0
2017-09-19,12.83,12.9,12.8069,12.9,545,6.39852163924436,6.43343173392457,6.38700130799989,6.43343173392457,1092.80711924353,0.0,1.0
2017-09-20,12.92,12.92,12.4801,12.91,745,6.44340604669034,6.44340604669034,6.22402103740713,6.43841889030746,1493.83725474574,0.0,1.0
2017-09-21,12.63,12.92,12.6,12.9,6784,6.29877851158661,6.44340604669034,6.28381704243795,6.43343173392457,13602.942196235,0.0,1.0
2017-09-22,12.74,12.805,12.67,12.69,4196,6.35363723179837,6.38605374828714,6.31872713711816,6.32870144988394,8413.61224283641,0.0,1.0
2017-09-25,12.7,12.9,12.7,12.9,1083,6.33368860626682,6.43343173392457,6.33368860626682,6.43343173392457,2171.57818374448,0.0,1.0
2017-09-26,12.7,12.79,12.6,12.79,2598,6.33368860626682,6.37857301371281,6.28381704243795,6.37857301371281,5209.38146017373,0.0,1.0
2017-09-27,12.7,12.7,12.7,12.7,22,6.33368860626682,6.33368860626682,6.33368860626682,6.33368860626682,44.1133149052433,0.0,1.0
2017-09-28,12.7,12.7,12.7,12.7,49,6.33368860626682,6.33368860626682,6.33368860626682,6.33368860626682,98.252383198042,0.0,1.0
2017-09-29,12.73,12.96,12.36,12.96,10923,6.34865007541549,6.46335467222189,6.16412528924866,6.46335467222189,21902.2608504533,0.0,1.0
2017-10-02,12.71,12.71,12.5676,12.5676,1140,6.33867576264971,6.33867576264971,6.2676586557574,6.2676586557574,2285.87177236261,0.0,1.0
2017-10-03,12.76,12.95,12.76,12.9,5704,6.36361154456415,6.45836751583901,6.36361154456415,6.43343173392457,11437.3794645231,0.0,1.0
2017-10-04,12.94,12.95,12.9,12.94,10879,6.45338035945612,6.45836751583901,6.43343173392457,6.45338035945612,21814.0342206428,0.0,1.0
2017-10-05,12.95,12.96,12.772,12.91,10684,6.45836751583901,6.46335467222189,6.36959613222361,6.43841889030746,21423.0298385281,0.0,1.0
2017-10-06,12.95,12.95,12.95,12.95,169,6.45836751583901,6.45836751583901,6.45836751583901,6.45836751583901,338.870464499369,0.0,1.0
2017-10-09,13.042,13.042,13.042,13.042,245,6.50424935456157,6.50424935456157,6.50424935456157,6.50424935456157,491.261915990209,0.0,1.0
2017-10-10,13.0,13.29,12.86,12.879,22221,6.48330329775344,6.62793083285717,6.41348310839302,6.42295870552051,44556.4532049733,0.0,1.0
2017-10-11,12.82,13.02,12.72,13.01,9217,6.39353448286147,6.49327761051922,6.3436629190326,6.48829045413633,18481.4737946194,0.0,1.0
2017-10-12,12.82,12.82,12.82,12.82,52,6.39353448286147,6.39353448286147,6.39353448286147,6.39353448286147,104.267835230575,0.0,1.0
2017-10-13,12.79,12.8932,12.7899,12.8436,13549,6.37857301371281,6.43004046758421,6.37852314214898,6.40530417192509,27167.7865295973,0.0,1.0
2017-10-16,12.7,13.36,12.37,13.08,26619,6.33368860626682,6.66284092753738,6.16911244563154,6.52320054881654,53375.1058846669,0.0,1.0
2017-10-17,12.98,13.01,12.92,12.99,5682,6.47332898498767,6.48829045413633,6.44340604669034,6.47831614137056,11393.2661496178,0.0,1.0
2017-10-18,12.9,12.9,12.7,12.866,5160,6.43343173392457,6.43343173392457,6.33368860626682,6.41647540222275,10346.5774959571,0.0,1.0
2017-10-19,12.9,12.9,12.9,12.9,59,6.43343173392457,6.43343173392457,6.43343173392457,6.43343173392457,118.303889973152,0.0,1.0
2017-10-20,12.85,12.9,12.85,12.86,2895,6.40849595201013,6.43343173392457,6.40849595201013,6.41348310839302,5804.91121139452,0.0,1.0
2017-10-23,13.0,13.05,12.71,12.94,4180,6.48330329775344,6.50823907966788,6.33867576264971,6.45338035945612,8381.52983199623,0.0,1.0
2017-10-24,13.02,13.03,12.7601,12.7601,1655,6.49327761051922,6.4982647669021,6.36366141612798,6.36366141612798,3318.5243712808,0.0,1.0
2017-10-25,13.02,13.02,13.02,13.02,23,6.49327761051922,6.49327761051922,6.49327761051922,6.49327761051922,46.1184655827543,0.0,1.0
2017-10-26,12.8,13.0,12.44,12.83,12860,6.3835601700957,6.48330329775344,6.20402254031176,6.39852163924436,25786.2377127922,0.0,1.0
2017-10-27,12.95,13.05,12.67,12.67,4163,6.45836751583901,6.50823907966788,6.31872713711816,6.31872713711816,8347.44227047853,0.0,1.0
2017-10-30,12.91,13.05,12.91,13.01,3589,6.43841889030746,6.50823907966788,6.43841889030746,6.48829045413633,7196.48578158719,0.0,1.0
2017-10-31,12.74,13.022,12.7001,12.7001,13245,6.35363723179837,6.49427504179579,6.33373847783065,6.33373847783065,26558.220723634,0.0,1.0
2017-11-01,12.61,12.98,12.61,12.98,643,6.28880419882084,6.47332898498767,6.28880419882084,6.47332898498767,1289.31188563961,0.0,1.0
2017-11-02,13.19,13.2,13.05,13.05,3595,6.5780592690283,6.58304642541119,6.50823907966788,6.50823907966788,7208.51668565226,0.0,1.0
2017-11-03,12.929,13.106,12.54,13.02,18696,6.44789448743494,6.53616715541205,6.25389410414063,6.49327761051922,37488.2970667468,0.0,1.0
2017-11-06,12.94,13.01,12.53,12.82,26617,6.45338035945612,6.48829045413633,6.24890694775774,6.39353448286147,53371.0955833118,0.0,1.0
2017-11-07,12.88,12.94,12.37,12.93,15657,6.4234574211588,6.45338035945612,6.16911244563154,6.44839320307323,31394.6441577906,0.0,1.0
2017-11-08,12.86,13.25,12.6257,12.98,14751,6.41348310839302,6.60798220732562,6.29663403434197,6.47332898498767,29577.9776439656,0.0,1.0
2017-11-09,12.7,12.89,12.61,12.86,24487,6.33368860626682,6.42844457754168,6.28880419882084,6.41348310839302,49100.1246402133,0.0,1.0
2017-11-10,12.64,12.9934,12.41,12.9934,16864,6.3037656679695,6.48001177454074,6.18906107116309,6.48001177454074,33814.8610255465,0.0,1.0
2017-11-13,12.45,12.6,12.41,12.59,14904,6.20900969669464,6.28381704243795,6.18906107116309,6.27882988605506,29884.7656976248,0.0,1.0
2017-11-14,11.97,12.389,11.9401,12.24,22455,6.21745893703853,6.4350959708413,6.20192827519914,6.35770237170857,43230.900713922,0.496942,1.0
2017-11-15,11.99,12.0,11.02,11.84,30765,6.22784733960668,6.23304154089076,5.72400981505135,6.14993432034555,59229.5105973642,0.0,1.0
2017-11-16,12.17,12.2,11.7352,11.7352,12551,6.32134296272004,6.33692556657227,6.09549909088844,6.09549909088844,24163.4840730544,0.0,1.0
2017-11-17,12.01,12.01,12.01,12.01,114,6.23823574217483,6.23823574217483,6.23823574217483,6.23823574217483,219.475514646498,0.0,1.0
2017-11-20,12.01,12.01,12.01,12.01,13,6.23823574217483,6.23823574217483,6.23823574217483,6.23823574217483,25.0279095649515,0.0,1.0
2017-11-21,12.6,12.6,12.06,12.24,14056,6.5446936179353,6.5446936179353,6.26420674859521,6.35770237170857,27060.9459111506,0.0,1.0
2017-11-22,12.63,12.63,12.63,12.63,195,6.56027622178752,6.56027622178752,6.56027622178752,6.56027622178752,375.418643474273,0.0,1.0
2017-11-24,12.8,12.8677,12.7,12.801,1719,6.64857764361681,6.68374238631,6.59663563077605,6.64909706374522,3309.45973401167,0.0,1.0
2017-11-27,12.49,12.84,12.49,12.65,4556,6.48755740381046,6.66935444875311,6.48755740381046,6.57066462435567,8771.31969060917,0.0,1.0
2017-11-28,12.51,12.6328,12.2101,12.49,17404,6.49794580637862,6.56173059814706,6.34217170986919,6.48755740381046,33506.595236032,0.0,1.0
2017-11-29,12.52,12.6,12.4,12.6,16454,6.50314000766269,6.5446936179353,6.44080959225378,6.5446936179353,31677.6326139779,0.0,1.0
2017-11-30,12.51,12.75,12.49,12.67,42644,6.49794580637862,6.62260663719643,6.48755740381046,6.58105302692382,82099.2442682917,0.0,1.0
2017-12-01,12.57,12.64,12.51,12.55,4042,6.52911101408307,6.5654704230716,6.49794580637862,6.51872261151492,7781.75465088723,0.0,1.0
2017-12-04,12.57,12.57,12.45,12.45,17701,6.52911101408307,6.52911101408307,6.46678059867416,6.46678059867416,34078.3867084005,0.0,1.0
2017-12-05,12.5677,12.57,12.51,12.57,55481,6.52791634778773,6.52911101408307,6.49794580637862,6.52911101408307,106813.342351775,0.0,1.0
2017-12-06,12.59,12.97,12.57,12.66,3563,6.53949941665122,6.73687906544609,6.52911101408307,6.57585882563975,6859.57244460941,0.0,1.0
2017-12-07,12.35,12.59,12.07,12.57,12064,6.4148385858334,6.53949941665122,6.26940094987929,6.52911101408307,23225.900076275,0.0,1.0
2017-12-08,12.46,12.46,12.46,12.46,344,6.47197479995824,6.47197479995824,6.47197479995824,6.47197479995824,662.276991564871,0.0,1.0
2017-12-11,12.03,12.46,12.03,12.26,59196,6.24862414474298,6.47197479995824,6.24862414474298,6.36809077427672,113965.548815913,0.0,1.0
2017-12-12,12.53,12.54,12.0,12.0,13207,6.50833420894677,6.51352841023084,6.23304154089076,6.23304154089076,25426.430894178,0.0,1.0
2017-12-13,12.33,12.74,12.26,12.7,26778,6.40445018326525,6.61741243591235,6.36809077427672,6.59663563077605,51553.6432561748,0.0,1.0
2017-12-14,11.93,12.05,11.43,12.04,39955,6.19668213190223,6.25901254731114,5.93697206769845,6.25381834602706,76922.3174359722,0.0,1.0
2017-12-15,11.7,11.72,11.65,11.7,42609,6.07721550236849,6.08760390493664,6.05124449594811,6.07721550236849,82031.8614348476,0.0,1.0
2017-12-18,11.55,11.82,11.55,11.76,7915,5.99930248310735,6.1395459177774,5.99930248310735,6.10838071007294,15238.1464774301,0.0,1.0
2017-12-19,11.65,12.03,11.16,11.5,13455,6.05124449594811,6.24862414474298,5.7967286330284,5.97333147668698,25903.8863997248,0.0,1.0
2017-12-20,11.62,11.79,11.61,11.66,2705,6.03566189209588,6.12396331392517,6.03046769081181,6.05643869723219,5207.73041332261,0.0,1.0
2017-12-21,11.77,11.77,11.55,11.63,9974,6.11357491135702,6.11357491135702,5.99930248310735,6.04085609337996,19202.1823077559,0.0,1.0
2017-12-22,12.01,12.2,11.78,12.16,4725,6.23823574217483,6.33692556657227,6.11876911264109,6.31614876143597,9096.68251495354,0.0,1.0
2017-12-26,12.08,12.33,12.04,12.17,7939,6.27459515116336,6.40445018326525,6.25381834602706,6.32134296272004,15284.3518489346,0.0,1.0
2017-12-27,12.25,12.25,12.09,12.15,3200,6.36289657299265,6.36289657299265,6.27978935244744,6.31095456015189,6160.71620060345,0.0,1.0
2017-12-28,12.14,12.14,11.95,12.1,2707,6.30576035886782,6.30576035886782,6.20707053447038,6.28498355373151,5211.58086094798,0.0,1.0
2017-12-29,12.4,12.49,12.05,12.05,2977,6.44080959225378,6.48755740381046,6.25901254731114,6.25901254731114,5731.3912903739,0.0,1.0
2018-01-02,12.45,12.5,12.35,12.35,3195,6.46678059867416,6.49275160509454,6.4148385858334,6.4148385858334,6151.09008154001,0.0,1.0
2018-01-03,12.45,12.45,12.38,12.41,1257,6.46678059867416,6.46678059867416,6.43042118968563,6.44600379353786,2420.00633254954,0.0,1.0
2018-01-04,12.4,12.67,12.3,12.67,12900,6.44080959225378,6.58105302692382,6.38886757941303,6.58105302692382,24835.3871836827,0.0,1.0
2018-01-05,12.45,12.64,12.45,12.51,5413,6.46678059867416,6.5654704230716,6.46678059867416,6.49794580637862,10421.2364980833,0.0,1.0
2018-01-08,12.43,12.59,12.43,12.53,2691,6.45639219610601,6.53949941665122,6.45639219610601,6.50833420894677,5180.77727994497,0.0,1.0
2018-01-09,12.57,12.6,12.57,12.58,2241,6.52911101408307,6.5446936179353,6.52911101408307,6.53430521536714,4314.4265642351,0.0,1.0
2018-01-10,12.55,12.7,12.55,12.7,1855,6.51872261151492,6.59663563077605,6.51872261151492,6.59663563077605,3571.29017253731,0.0,1.0
2018-01-11,12.77,12.95,12.65,12.95,5692,6.63299503976458,6.72649066287794,6.57066462435567,6.72649066287794,10958.3739418234,0.0,1.0
2018-01-12,12.73,12.76,12.65,12.65,3399,6.61221823462828,6.62780083848051,6.57066462435567,6.57066462435567,6543.83573932848,0.0,1.0
2018-01-16,12.94,12.94,12.8,12.8,67935,6.72129646159387,6.72129646159387,6.64857764361681,6.64857764361681,130790.079714999,0.0,1.0
2018-01-17,13.0,13.0,13.0,13.0,1081,6.75246166929832,6.75246166929832,6.75246166929832,6.75246166929832,2081.16694151635,0.0,1.0
2018-01-18,12.91,13.0,12.91,13.0,10400,6.70571385774164,6.75246166929832,6.70571385774164,6.75246166929832,20022.3276519612,0.0,1.0
2018-01-19,13.09,13.11,12.93,13.11,13798,6.799209480855,6.80959788342315,6.71610226030979,6.80959788342315,26564.238167477,0.0,1.0
2018-01-22,13.34,13.34,13.34,13.34,229,6.92906451295689,6.92906451295689,6.92906451295689,6.92906451295689,440.876253105685,0.0,1.0
2018-01-23,13.15,13.4,13.09,13.39,7111,6.83037468855946,6.96022972066135,6.799209480855,6.95503551937727,13690.2665320285,0.0,1.0
2018-01-24,12.88,13.18,12.81,13.15,4203,6.69013125388941,6.84595729241168,6.65377184490088,6.83037468855946,8091.7156847301,0.0,1.0
2018-01-25,13.49,13.49,13.49,13.49,1047,7.00697753221803,7.00697753221803,7.00697753221803,7.00697753221803,2015.70933188494,0.0,1.0
2018-01-26,12.9,13.08,12.86,13.04,4807,6.70051965645756,6.79401527957093,6.67974285132126,6.77323847443462,9254.55086759401,0.0,1.0
2018-01-29,12.67,13.09,12.67,13.09,465,6.58105302692382,6.799209480855,6.58105302692382,6.799209480855,895.22907290019,0.0,1.0
2018-01-30,12.79,12.94,12.41,12.41,522,6.64338344233273,6.72129646159387,6.44600379353786,6.44600379353786,1004.96683022344,0.0,1.0
2018-01-31,12.88,12.88,12.51,12.51,7648,6.69013125388941,6.69013125388941,6.49794580637862,6.49794580637862,14724.1117194423,0.0,1.0
2018-02-01,12.98,13.15,12.98,13.15,4526,6.74207326673017,6.83037468855946,6.74207326673017,6.83037468855946,8713.56297622851,0.0,1.0
2018-02-02,12.76,12.91,12.76,12.76,686,6.62780083848051,6.70571385774164,6.62780083848051,6.62780083848051,1320.70353550436,0.0,1.0
2018-02-05,12.8447,12.8447,12.75,12.76,1436,6.67179572335663,6.67179572335663,6.62260663719643,6.62780083848051,2764.6213950208,0.0,1.0
2018-02-06,12.54,12.93,12.36,12.85,11208,6.51352841023084,6.71610226030979,6.42003278711748,6.67454865003719,21577.9084926136,0.0,1.0
2018-02-07,12.15,12.76,12.15,12.76,12570,6.31095456015189,6.62780083848051,6.31095456015189,6.62780083848051,24200.0633254954,0.0,1.0
2018-02-08,12.49,12.55,12.49,12.55,1497,6.48755740381046,6.51872261151492,6.48755740381046,6.51872261151492,2882.0600475948,0.0,1.0
2018-02-09,12.37,12.78,12.1,12.11,3182,6.42522698840156,6.63818924104866,6.28498355373151,6.29017775501559,6126.06217197505,0.0,1.0
2018-02-12,12.05,12.75,12.0,12.28,12680,6.25901254731114,6.62260663719643,6.23304154089076,6.37847917684488,24411.8379448912,0.0,1.0
2018-02-13,12.1,12.38,12.1,12.32,1294,6.28498355373151,6.43042118968563,6.28498355373151,6.39925598198118,2491.23961361902,0.0,1.0
2018-02-14,12.2,12.3,12.2,12.24,417,6.33692556657227,6.38886757941303,6.33692556657227,6.35770237170857,802.818329891137,0.0,1.0
2018-02-15,12.1,12.31,12.1,12.2,1493,6.28498355373151,6.3940617806971,6.28498355373151,6.33692556657227,2874.35915234405,0.0,1.0
2018-02-16,12.12,12.49,12.12,12.49,423,6.29537195629966,6.48755740381046,6.29537195629966,6.48755740381046,814.369672767269,0.0,1.0
2018-02-20,12.12,12.12,12.12,12.12,133,6.29537195629966,6.29537195629966,6.29537195629966,6.29537195629966,256.054767087581,0.0,1.0
2018-02-21,12.07,12.08,11.98,11.98,1691,6.26940094987929,6.27459515116336,6.22265313832261,6.22265313832261,3255.55346725639,0.0,1.0
2018-02-22,11.85,11.85,11.85,11.85,306,6.15512852162962,6.15512852162962,6.15512852162962,6.15512852162962,589.118486682705,0.0,1.0
2018-02-23,11.85,11.85,11.85,11.85,101,6.15512852162962,6.15512852162962,6.15512852162962,6.15512852162962,194.447605081547,0.0,1.0
2018-02-26,12.23,12.23,12.0,12.0,901,6.3525081704245,6.3525081704245,6.23304154089076,6.23304154089076,1734.62665523241,0.0,1.0
2018-02-27,12.01,12.25,11.98,12.24,967,6.23823574217483,6.36289657299265,6.22265313832261,6.35770237170857,1861.69142686986,0.0,1.0
2018-02-28,12.06,12.06,11.78,11.84,7038,6.26420674859521,6.26420674859521,6.11876911264109,6.14993432034555,13549.7251937022,0.0,1.0
2018-03-01,12.06,12.06,12.06,12.06,167,6.26420674859521,6.26420674859521,6.26420674859521,6.26420674859521,321.512376718993,0.0,1.0
2018-03-02,11.85,12.25,11.85,12.25,5366,6.15512852162962,6.36289657299265,6.15512852162962,6.36289657299265,10330.7509788869,0.0,1.0
2018-03-05,11.56,12.01,11.5,12.01,17711,6.00449668439143,6.23823574217483,5.97333147668698,6.23823574217483,34097.6389465274,0.0,1.0
2018-03-06,11.85,11.91,11.8,11.84,2763,6.15512852162962,6.18629372933408,6.12915751520925,6.14993432034555,5319.39339445855,0.0,1.0
2018-03-07,11.65,12.05,11.51,12.0,1046,6.05124449594811,6.25901254731114,5.97852567797105,6.23304154089076,2013.78410807225,0.0,1.0
2018-03-08,11.96,12.01,11.96,12.01,288,6.21226473575446,6.23823574217483,6.21226473575446,6.23823574217483,554.46445805431,0.0,1.0
2018-03-09,11.92,11.96,11.61,11.61,4212,6.19148793061815,6.21226473575446,6.03046769081181,6.03046769081181,8109.0426990443,0.0,1.0
2018-03-12,11.95,11.95,11.67,11.7,2296,6.20707053447038,6.20707053447038,6.06163289851626,6.07721550236849,4420.31387393298,0.0,1.0
2018-03-13,11.49,11.82,11.47,11.47,5431,5.9681372754029,6.1395459177774,5.95774887283475,5.95774887283475,10455.8905267117,0.0,1.0
2018-03-14,11.68,11.7,11.6,11.6,1213,6.06682709980034,6.07721550236849,6.02527348952773,6.02527348952773,2335.29648479125,0.0,1.0
2018-03-15,11.6,11.67,11.52,11.67,1684,6.02527348952773,6.06163289851626,5.98371987925513,6.06163289851626,3242.07690056757,0.0,1.0
2018-03-16,11.6,11.6,11.6,11.6,310,6.02527348952773,6.02527348952773,6.02527348952773,6.02527348952773,596.81938193346,0.0,1.0
2018-03-19,11.51,11.51,11.51,11.51,500,5.97852567797105,5.97852567797105,5.97852567797105,5.97852567797105,962.61190634429,0.0,1.0
2018-03-20,11.51,11.51,11.51,11.51,144,5.97852567797105,5.97852567797105,5.97852567797105,5.97852567797105,277.232229027155,0.0,1.0
2018-03-21,11.86,11.86,11.86,11.86,1699,6.1603227229137,6.1603227229137,6.1603227229137,6.1603227229137,3270.9552577579,0.0,1.0
2018-03-22,11.9,11.9,11.8,11.8,8185,6.18109952805,6.18109952805,6.12915751520925,6.12915751520925,15757.956906856,0.0,1.0
2018-03-23,12.26,12.56,11.95,11.95,5981,6.36809077427672,6.52391681279899,6.20707053447038,6.20707053447038,11514.7636236904,0.0,1.0
2018-03-26,12.14,12.14,12.14,12.14,421,6.30576035886782,6.30576035886782,6.30576035886782,6.30576035886782,810.519225141891,0.0,1.0
2018-03-27,12.21,12.6,12.21,12.6,5702,6.34211976785635,6.5446936179353,6.34211976785635,6.5446936179353,10977.6261799503,0.0,1.0
2018-03-28,12.43,12.43,12.27,12.27,625,6.45639219610601,6.45639219610601,6.3732849755608,6.3732849755608,1203.26488293036,0.0,1.0
2018-03-29,12.0,12.28,11.99,12.28,501,6.23304154089076,6.37847917684488,6.22784733960668,6.37847917684488,964.537130156978,0.0,1.0
2018-04-02,11.8,12.55,11.38,11.91,11610,6.12915751520925,6.51872261151492,5.91100106127807,6.18629372933408,22351.8484653144,0.0,1.0
2018-04-03,12.16,12.22,12.01,12.01,6934,6.31614876143597,6.34731396914042,6.23823574217483,6.23823574217483,13349.5019171826,0.0,1.0
2018-04-04,12.35,12.35,12.15,12.2,4119,6.4148385858334,6.4148385858334,6.31095456015189,6.33692556657227,7929.99688446426,0.0,1.0
2018-04-05,12.11,12.17,11.92,12.17,1849,6.29017775501559,6.32134296272004,6.19148793061815,6.32134296272004,3559.73882966118,0.0,1.0
2018-04-06,12.2,12.22,12.11,12.2,13361,6.33692556657227,6.34731396914042,6.29017775501559,6.33692556657227,25722.9153613321,0.0,1.0
2018-04-09,11.98,12.27,11.98,12.04,3734,6.22265313832261,6.3732849755608,6.22265313832261,6.25381834602706,7188.78571657915,0.0,1.0
2018-04-10,12.34,12.34,11.95,11.97,3560,6.40964438454933,6.40964438454933,6.20707053447038,6.21745893703853,6853.79677317134,0.0,1.0
2018-04-11,12.2,12.2,12.1,12.2,6023,6.33692556657227,6.33692556657227,6.28498355373151,6.33692556657227,11595.6230238233,0.0,1.0
2018-04-12,12.25,12.3,12.0,12.09,23690,6.36289657299265,6.38886757941303,6.23304154089076,6.27978935244744,45608.5521225924,0.0,1.0
2018-04-13,12.04,12.04,11.88,11.9,1614,6.25381834602706,6.25381834602706,6.17071112548185,6.18109952805,3107.31123367937,0.0,1.0
2018-04-16,12.12,12.23,11.91,12.05,4522,6.29537195629966,6.3525081704245,6.18629372933408,6.25901254731114,8705.86208097776,0.0,1.0
2018-04-17,12.12,12.12,12.12,12.12,23,6.29537195629966,6.29537195629966,6.29537195629966,6.29537195629966,44.2801476918373,0.0,1.0
2018-04-18,12.1,12.2,12.1,12.11,3811,6.28498355373151,6.33692556657227,6.28498355373151,6.29017775501559,7337.02795015618,0.0,1.0
2018-04-19,12.2,12.47,11.9,12.01,73836,6.33692556657227,6.47716900124231,6.18109952805,6.23823574217483,142150.825433674,0.0,1.0
2018-04-20,12.05,12.28,12.05,12.28,30795,6.25901254731114,6.37847917684488,6.25901254731114,6.37847917684488,59287.2673117448,0.0,1.0
2018-04-23,12.73,12.73,12.05,12.24,3605,6.61221823462828,6.61221823462828,6.25901254731114,6.35770237170857,6940.43184474233,0.0,1.0
2018-04-24,12.27,12.62,12.26,12.39,2097,6.3732849755608,6.55508202050345,6.36809077427672,6.43561539096971,4037.19433520795,0.0,1.0
2018-04-25,12.25,12.26,12.2,12.24,45240,6.36289657299265,6.36809077427672,6.33692556657227,6.35770237170857,87097.1252860313,0.0,1.0
2018-04-26,12.13,12.48,12.13,12.48,26704,6.30056615758374,6.48236320252639,6.30056615758374,6.48236320252639,51411.1766940358,0.0,1.0
2018-04-27,12.2,12.41,12.09,12.13,2076,6.33692556657227,6.44600379353786,6.27978935244744,6.30056615758374,3996.76463514149,0.0,1.0
2018-04-30,12.8,14.11,12.36,12.36,21917,6.64857764361681,7.32901801183072,6.42003278711748,6.42003278711748,42195.1303026956,0.0,1.0
2018-05-01,13.05,13.13,12.41,12.41,1778,6.7784326757187,6.8199862859913,6.44600379353786,6.44600379353786,3423.04793896029,0.0,1.0
2018-05-02,12.6,14.04,12.36,12.65,14672,6.5446936179353,7.29265860284219,6.42003278711748,6.57066462435567,28246.8837797668,0.0,1.0
2018-05-03,12.74,12.74,12.74,12.74,1200,6.61741243591235,6.61741243591235,6.61741243591235,6.61741243591235,2310.2685752263,0.0,1.0
2018-05-04,12.74,12.74,12.74,12.74,3,6.61741243591235,6.61741243591235,6.61741243591235,6.61741243591235,5.77567143806574,0.0,1.0
2018-05-07,12.74,12.74,12.74,12.74,65,6.61741243591235,6.61741243591235,6.61741243591235,6.61741243591235,125.139547824758,0.0,1.0
2018-05-08,13.0,13.0,12.44,12.44,2887,6.75246166929832,6.75246166929832,6.46158639739008,6.46158639739008,5558.12114723193,0.0,1.0
2018-05-09,13.0,13.0,13.0,13.0,108,6.75246166929832,6.75246166929832,6.75246166929832,6.75246166929832,207.924171770367,0.0,1.0
2018-05-10,12.25,12.84,11.83,12.84,18159,6.36289657299265,6.66935444875311,6.14474011906147,6.66935444875311,34960.1392146119,0.0,1.0
2018-05-11,12.25,12.25,12.25,12.25,317,6.36289657299265,6.36289657299265,6.36289657299265,6.36289657299265,610.295948622279,0.0,1.0
2018-05-14,12.07,12.48,12.07,12.26,523,6.26940094987929,6.48236320252639,6.26940094987929,6.36809077427672,1006.89205403613,0.0,1.0
2018-05-15,12.0,12.19,11.85,11.9,11851,6.23304154089076,6.33173136528819,6.15512852162962,6.18109952805,22815.8274041723,0.0,1.0
2018-05-16,12.05,12.09,11.8,12.09,36894,6.25901254731114,6.27978935244744,6.12915751520925,6.27978935244744,71029.2073453324,0.0,1.0
2018-05-17,11.95,11.96,11.95,11.95,25247,6.20707053447038,6.21226473575446,6.20707053447038,6.20707053447038,48606.1255989486,0.0,1.0
2018-05-18,11.95,11.95,11.95,11.95,1396,6.20707053447038,6.20707053447038,6.20707053447038,6.20707053447038,2687.61244251326,0.0,1.0
2018-05-21,11.95,11.95,11.95,11.95,151,6.20707053447038,6.20707053447038,6.20707053447038,6.20707053447038,290.708795715975,0.0,1.0
2018-05-22,12.11,12.12,11.95,11.95,26422,6.29017775501559,6.29537195629966,6.20707053447038,6.20707053447038,50868.2635788576,0.0,1.0
2018-05-23,12.07,12.07,11.96,11.98,870,6.26940094987929,6.26940094987929,6.21226473575446,6.22265313832261,1674.94471703906,0.0,1.0
2018-05-24,12.15,12.15,12.15,12.15,376,6.31095456015189,6.31095456015189,6.31095456015189,6.31095456015189,723.884153570906,0.0,1.0
2018-05-25,12.24,12.24,12.24,12.24,347,6.35770237170857,6.35770237170857,6.35770237170857,6.35770237170857,668.052663002937,0.0,1.0
2018-05-29,11.95,12.21,11.95,12.0,63820,6.20707053447038,6.34211976785635,6.20707053447038,6.23304154089076,122867.783725785,0.0,1.0
2018-05-30,11.63,12.3,11.15,12.3,134009,6.04085609337996,6.38886757941303,5.79153443174433,6.38886757941303,257997.317914584,0.0,1.0
2018-05-31,11.88,11.95,11.64,11.64,51426,6.17071112548185,6.20707053447038,6.04605029466404,6.04605029466404,99006.5597913229,0.0,1.0
2018-06-01,11.94,11.94,11.94,11.94,243,6.2018763331863,6.2018763331863,6.2018763331863,6.2018763331863,467.829386483325,0.0,1.0
2018-06-04,11.94,11.94,11.94,11.94,99,6.2018763331863,6.2018763331863,6.2018763331863,6.2018763331863,190.597157456169,0.0,1.0
2018-06-05,11.94,11.94,11.94,11.94,37,6.2018763331863,6.2018763331863,6.2018763331863,6.2018763331863,71.2332810694775,0.0,1.0
2018-06-06,12.0,12.24,12.0,12.15,35943,6.23304154089076,6.35770237170857,6.23304154089076,6.31095456015189,69198.3194994656,0.0,1.0
2018-06-07,12.35,12.35,12.34,12.34,748,6.4148385858334,6.4148385858334,6.40964438454933,6.40964438454933,1440.06741189106,0.0,1.0
2018-06-08,12.3,12.3,12.3,12.3,211,6.38886757941303,6.38886757941303,6.38886757941303,6.38886757941303,406.22222447729,0.0,1.0
2018-06-11,12.15,12.3,12.0,12.3,923,6.31095456015189,6.38886757941303,6.23304154089076,6.38886757941303,1776.98157911156,0.0,1.0
2018-06-12,12.15,12.15,12.15,12.15,89,6.31095456015189,6.31095456015189,6.31095456015189,6.31095456015189,171.344919329284,0.0,1.0
2018-06-13,12.03,12.03,12.03,12.03,200,6.24862414474298,6.24862414474298,6.24862414474298,6.24862414474298,385.044762537716,0.0,1.0
2018-06-14,12.03,12.03,12.03,12.03,113,6.24862414474298,6.24862414474298,6.24862414474298,6.24862414474298,217.55029083381,0.0,1.0
2018-06-15,12.03,12.03,12.03,12.03,19,6.24862414474298,6.24862414474298,6.24862414474298,6.24862414474298,36.579252441083,0.0,1.0
2018-06-18,12.29,12.29,12.29,12.29,600,6.38367337812895,6.38367337812895,6.38367337812895,6.38367337812895,1155.13428761315,0.0,1.0
2018-06-19,12.29,12.29,12.29,12.29,16,6.38367337812895,6.38367337812895,6.38367337812895,6.38367337812895,30.8035810030173,0.0,1.0
2018-06-20,11.8,11.86,11.8,11.86,260,6.12915751520925,6.1603227229137,6.12915751520925,6.1603227229137,500.55819129903,0.0,1.0
2018-06-21,11.8,11.8,11.8,11.8,11,6.12915751520925,6.12915751520925,6.12915751520925,6.12915751520925,21.1774619395744,0.0,1.0
2018-06-22,12.01,12.03,12.01,12.03,604,6.23823574217483,6.24862414474298,6.23823574217483,6.24862414474298,1162.8351828639,0.0,1.0
2018-06-25,11.87,12.06,11.87,12.06,375,6.16551692419777,6.26420674859521,6.16551692419777,6.26420674859521,721.958929758218,0.0,1.0
2018-06-26,11.87,11.87,11.87,11.87,89,6.16551692419777,6.16551692419777,6.16551692419777,6.16551692419777,171.344919329284,0.0,1.0
2018-06-27,11.97,12.07,11.74,11.74,4129,6.21745893703853,6.26940094987929,6.09799230750479,6.09799230750479,7949.24912259114,0.0,1.0
2018-06-28,12.05,12.05,12.05,12.05,590,6.25901254731114,6.25901254731114,6.25901254731114,6.25901254731114,1135.88204948626,0.0,1.0
2018-06-29,11.58,11.85,11.58,11.85,2612,6.01488508695958,6.15512852162962,6.01488508695958,6.15512852162962,5028.68459874257,0.0,1.0
2018-07-02,11.71,11.78,11.71,11.78,404,6.08240970365256,6.11876911264109,6.08240970365256,6.11876911264109,777.790420326186,0.0,1.0
2018-07-03,11.71,11.71,11.71,11.71,7,6.08240970365256,6.08240970365256,6.08240970365256,6.08240970365256,13.4765666888201,0.0,1.0
2018-07-05,11.5083,11.58,11.5083,11.58,400,5.97764266375276,6.01488508695958,5.97764266375276,6.01488508695958,770.089525075432,0.0,1.0
2018-07-06,11.65,11.65,11.65,11.65,8810,6.05124449594811,6.05124449594811,6.05124449594811,6.05124449594811,16961.2217897864,0.0,1.0
2018-07-09,11.45,11.55,11.45,11.45,3752,5.9473604702666,5.99930248310735,5.9473604702666,5.9473604702666,7223.43974520755,0.0,1.0
2018-07-10,11.47,11.58,11.45,11.58,6452,5.95774887283475,6.01488508695958,5.9473604702666,6.01488508695958,12421.5440394667,0.0,1.0
2018-07-11,11.73,11.73,11.3,11.3,5254,6.09279810622072,6.09279810622072,5.86944745100546,5.86944745100546,10115.1259118658,0.0,1.0
2018-07-12,11.33,11.63,11.33,11.63,477,5.88503005485769,6.04085609337996,5.88503005485769,6.04085609337996,918.331758652452,0.0,1.0
2018-07-13,11.55,11.55,11.04,11.11,1908,5.99930248310735,5.99930248310735,5.7343982176195,5.77075762660803,3673.32703460981,0.0,1.0
2018-07-16,11.57,11.6,11.16,11.16,1732,6.00969088567551,6.02527348952773,5.7967286330284,5.7967286330284,3334.48764357662,0.0,1.0
2018-07-17,11.29,11.3,11.29,11.3,576,5.86425324972139,5.86944745100546,5.86425324972139,5.86944745100546,1108.92891610862,0.0,1.0
2018-07-18,11.64,11.74,10.97,11.25,76415,6.04605029466404,6.09799230750479,5.69803880863097,5.84347644458509,147115.977646598,0.0,1.0
2018-07-19,11.71,11.84,11.35,11.37,8187,6.08240970365256,6.14993432034555,5.89541845742584,5.90580685999399,15761.8073544814,0.0,1.0
2018-07-20,11.97,12.01,11.49,11.6,9117,6.21745893703853,6.23823574217483,5.9681372754029,6.02527348952773,17552.2655002818,0.0,1.0
2018-07-23,11.45,11.86,11.35,11.83,6480,5.9473604702666,6.1603227229137,5.89541845742584,6.14474011906147,12475.450306222,0.0,1.0
2018-07-24,11.52,11.64,11.38,11.64,2082,5.98371987925513,6.04605029466404,5.91100106127807,6.04605029466404,4008.31597801762,0.0,1.0
2018-07-25,11.52,11.52,11.52,11.52,233,5.98371987925513,5.98371987925513,5.98371987925513,5.98371987925513,448.577148356439,0.0,1.0
2018-07-26,11.3,11.3,11.13,11.14,59066,5.86944745100546,5.86944745100546,5.78114602917618,5.78634023046025,113715.269720264,0.0,1.0
2018-07-27,11.3,11.58,11.3,11.58,1315,5.86944745100546,6.01488508695958,5.86944745100546,6.01488508695958,2531.66931368548,0.0,1.0
2018-07-30,11.3,11.3,11.3,11.3,139,5.86944745100546,5.86944745100546,5.86944745100546,5.86944745100546,267.606109963713,0.0,1.0
2018-07-31,11.46,11.5,11.46,11.5,277,5.95255467155067,5.97333147668698,5.95255467155067,5.97333147668698,533.286996114737,0.0,1.0
2018-08-01,11.29,11.49,11.15,11.49,887,5.86425324972139,5.9681372754029,5.79153443174433,5.9681372754029,1707.67352185477,0.0,1.0
2018-08-02,11.29,11.29,11.29,11.29,20,5.86425324972139,5.86425324972139,5.86425324972139,5.86425324972139,38.5044762537716,0.0,1.0
2018-08-03,10.95,11.42,10.9,11.23,7282,5.68765040606282,5.93177786641437,5.66167939964244,5.83308804201693,14019.4798039982,0.0,1.0
2018-08-06,11.34,11.86,11.16,11.17,5103,5.89022425614177,6.1603227229137,5.7967286330284,5.80192283431248,9824.41711614981,0.0,1.0
2018-08-07,11.34,11.34,11.34,11.34,63,5.89022425614177,5.89022425614177,5.89022425614177,5.89022425614177,121.28910019938,0.0,1.0
2018-08-08,11.34,11.34,11.34,11.34,36,5.89022425614177,5.89022425614177,5.89022425614177,5.89022425614177,69.3080572567888,0.0,1.0
2018-08-09,11.28,11.28,11.27,11.27,1973,5.85905904843731,5.85905904843731,5.85386484715324,5.85386484715324,3798.46658243457,0.0,1.0
2018-08-10,11.28,11.28,11.28,11.28,5,5.85905904843731,5.85905904843731,5.85905904843731,5.85905904843731,9.6261190634429,0.0,1.0
2018-08-13,11.24,11.39,11.24,11.28,482,5.83828224330101,5.91619526256214,5.83828224330101,5.85905904843731,927.957877715895,0.0,1.0
2018-08-14,11.4,11.4144,11.399,11.399,5628,5.92138946384622,5.92886911369529,5.92087004371781,5.92087004371781,10835.1596178113,0.0,1.0
2018-08-15,11.33,11.33,11.33,11.33,2100,5.88503005485769,5.88503005485769,5.88503005485769,5.88503005485769,4042.97000664602,0.0,1.0
2018-08-16,11.33,11.33,11.33,11.33,353,5.88503005485769,5.88503005485769,5.88503005485769,5.88503005485769,679.604005879068,0.0,1.0
2018-08-17,11.01,11.01,11.01,11.01,1682,5.71881561376727,5.71881561376727,5.71881561376727,5.71881561376727,3238.22645294219,0.0,1.0
2018-08-20,11.01,11.01,11.01,11.01,73,5.71881561376727,5.71881561376727,5.71881561376727,5.71881561376727,140.541338326266,0.0,1.0
2018-08-21,11.01,11.01,11.01,11.01,1174,5.71881561376727,5.71881561376727,5.71881561376727,5.71881561376727,2260.21275609639,0.0,1.0
2018-08-22,10.8,11.01,10.75,11.01,865,5.60973738680168,5.71881561376727,5.5837663803813,5.71881561376727,1665.31859797562,0.0,1.0
2018-08-23,10.4,10.8,10.34,10.74,4344,5.40196933543866,5.60973738680168,5.3708041277342,5.57857217909723,8363.17224231918,0.0,1.0
2018-08-24,10.5,10.5,10.5,10.5,802,5.45391134827941,5.45391134827941,5.45391134827941,5.45391134827941,1544.02949777624,0.0,1.0
2018-08-27,10.56,10.68,10.56,10.68,266,5.48507655598387,5.54740697139277,5.48507655598387,5.54740697139277,512.109534175162,0.0,1.0
2018-08-28,10.81,10.81,10.32,10.32,3317,5.61493158808576,5.61493158808576,5.36041572516605,5.36041572516605,6385.96738668801,0.0,1.0
2018-08-29,10.91,11.16,10.42,10.51,2200,5.66687360092651,5.7967286330284,5.41235773800681,5.45910554956349,4235.49238791488,0.0,1.0
2018-08-30,10.92,11.41,10.92,11.41,1041,5.67206780221059,5.9265836651303,5.67206780221059,5.9265836651303,2004.15798900881,0.0,1.0
2018-08-31,10.82,11.28,10.82,10.82,1396,5.62012578936983,5.85905904843731,5.62012578936983,5.62012578936983,2687.61244251326,0.0,1.0
2018-09-04,10.49,10.82,10.49,10.82,1373,5.44871714699534,5.62012578936983,5.44871714699534,5.62012578936983,2643.33229482142,0.0,1.0
2018-09-05,10.4,10.4,10.4,10.4,177,5.40196933543866,5.40196933543866,5.40196933543866,5.40196933543866,340.764614845878,0.0,1.0
2018-09-06,9.83,10.41,9.2,10.2,4947,5.10589986224635,5.40716353672273,4.77866518134958,5.29808530975714,9524.08220137039,0.0,1.0
2018-09-07,9.6,10.09,9.55,9.9,113608,4.98643323271261,5.24094909563231,4.96046222629223,5.14225927123488,218720.826911924,0.0,1.0
2018-09-10,9.73,10.0,9.62,9.75,6481,5.05395784940559,5.19420128407563,4.99682163528076,5.06434625197374,12477.3755300347,0.0,1.0
2018-09-11,9.9999,9.9999,9.8,9.8,3162,5.19414934206279,5.19414934206279,5.09031725839412,5.09031725839412,6087.55769572129,0.0,1.0
2018-09-12,10.0,10.0,10.0,10.0,19,5.19420128407563,5.19420128407563,5.19420128407563,5.19420128407563,36.579252441083,0.0,1.0
2018-09-13,10.0,10.5,10.0,10.2,3412,5.19420128407563,5.45391134827941,5.19420128407563,5.29808530975714,6568.86364889343,0.0,1.0
2018-09-14,9.93,9.93,9.88,9.88,1373,5.1578418750871,5.1578418750871,5.13187086866672,5.13187086866672,2643.33229482142,0.0,1.0
2018-09-17,10.0,10.0,10.0,10.0,997,5.19420128407563,5.19420128407563,5.19420128407563,5.19420128407563,1919.44814125051,0.0,1.0
2018-09-18,10.1,10.1,9.98,10.0,10499,5.24614329691639,5.24614329691639,5.18381288150748,5.19420128407563,20212.9248094174,0.0,1.0
2018-09-19,10.1,10.1,10.05,10.05,449,5.24614329691639,5.24614329691639,5.22017229049601,5.22017229049601,864.425491897172,0.0,1.0
2018-09-20,10.05,10.51,9.44,10.15,12673,5.22017229049601,5.45910554956349,4.9033260121674,5.27211430333677,24398.3613782024,0.0,1.0
2018-09-21,10.08,10.08,10.08,10.08,1254,5.23575489434824,5.23575489434824,5.23575489434824,5.23575489434824,2414.23066111148,0.0,1.0
2018-09-24,10.15,10.27,10.03,10.1,6842,5.27211430333677,5.33444471874567,5.20978388792786,5.24614329691639,13172.3813264152,0.0,1.0
2018-09-25,10.6,10.6,10.41,10.41,1398,5.50585336112017,5.50585336112017,5.40716353672273,5.40716353672273,2691.46289013863,0.0,1.0
2018-09-26,10.57,10.57,10.31,10.33,1431,5.49027075726794,5.49027075726794,5.35522152388198,5.36560992645013,2754.99527595736,0.0,1.0
2018-09-27,10.57,10.57,10.57,10.57,4,5.49027075726794,5.49027075726794,5.49027075726794,5.49027075726794,7.70089525075432,0.0,1.0
2018-09-28,10.45,10.45,10.45,10.45,230,5.42794034185903,5.42794034185903,5.42794034185903,5.42794034185903,442.801476918374,0.0,1.0
2018-10-01,10.45,10.45,10.45,10.45,938,5.42794034185903,5.42794034185903,5.42794034185903,5.42794034185903,1805.85993630189,0.0,1.0
2018-10-02,10.77,10.77,10.5,10.67,1405,5.59415478294946,5.59415478294946,5.45391134827941,5.5422127701087,2704.93945682745,0.0,1.0
2018-10-03,11.07,11.07,11.07,11.07,282,5.74998082147172,5.74998082147172,5.74998082147172,5.74998082147172,542.91311517818,0.0,1.0
2018-10-04,11.49,11.49,11.23,11.23,2691,5.9681372754029,5.9681372754029,5.83308804201693,5.83308804201693,5180.77727994497,0.0,1.0
2018-10-05,11.08,11.6,10.78,11.15,7600,5.7551750227558,6.02527348952773,5.59934898423353,5.79153443174433,14631.7009764332,0.0,1.0
2018-10-08,11.29,11.29,11.29,11.29,1020,5.86425324972139,5.86425324972139,5.86425324972139,5.86425324972139,1963.72828894235,0.0,1.0
2018-10-09,11.52,11.52,11.27,11.29,3364,5.98371987925513,5.98371987925513,5.85386484715324,5.86425324972139,6476.45290588438,0.0,1.0
2018-10-10,11.52,11.52,11.52,11.52,42,5.98371987925513,5.98371987925513,5.98371987925513,5.98371987925513,80.8594001329203,0.0,1.0
2018-10-11,11.3,11.45,11.3,11.45,1540,5.86944745100546,5.9473604702666,5.86944745100546,5.9473604702666,2964.84467154041,0.0,1.0
2018-10-12,11.29,11.35,11.29,11.35,375,5.86425324972139,5.89541845742584,5.86425324972139,5.89541845742584,721.958929758217,0.0,1.0
2018-10-15,11.17,11.17,11.17,11.17,358,5.80192283431248,5.80192283431248,5.80192283431248,5.80192283431248,689.230124942511,0.0,1.0
2018-10-16,11.06,11.22,11.06,11.22,2025,5.74478662018765,5.82789384073286,5.74478662018765,5.82789384073286,3898.57822069437,0.0,1.0
2018-10-17,10.8,11.24,10.8,11.24,2839,5.60973738680168,5.83828224330101,5.60973738680168,5.83828224330101,5465.71040422288,0.0,1.0
2018-10-18,10.25,10.5,10.25,10.5,5861,5.32405631617752,5.45391134827941,5.32405631617752,5.45391134827941,11283.7367661678,0.0,1.0
2018-10-19,10.01,10.4,10.01,10.4,6052,5.19939548535971,5.40196933543866,5.19939548535971,5.40196933543866,11651.4545143913,0.0,1.0
2018-10-22,10.05,10.26,10.05,10.25,1397,5.22017229049601,5.3292505174616,5.22017229049601,5.32405631617752,2689.53766632594,0.0,1.0
2018-10-23,10.02,10.02,9.99,9.99,2109,5.20458968664378,5.20458968664378,5.18900708279156,5.18900708279156,4060.29702096021,0.0,1.0
2018-10-24,10.02,10.02,10.02,10.02,159,5.20458968664378,5.20458968664378,5.20458968664378,5.20458968664378,306.110586217484,0.0,1.0
2018-10-25,10.13,10.13,10.07,10.07,1395,5.26172590076862,5.26172590076862,5.23056069306416,5.23056069306416,2685.68721870057,0.0,1.0
2018-10-26,10.2,10.36,10.09,10.36,1381,5.29808530975714,5.38119253030235,5.24094909563231,5.38119253030235,2658.73408532293,0.0,1.0
2018-10-29,9.85,11.0,9.7,11.0,4254,5.1162882648145,5.71362141248319,5.03837524555336,5.71362141248319,8189.90209917721,0.0,1.0
2018-10-30,10.18,10.41,9.55,9.55,12660,5.28769690718899,5.40716353672273,4.96046222629223,4.96046222629223,24373.3334686374,0.0,1.0
2018-10-31,10.3,10.3,10.23,10.23,901,5.3500273225979,5.3500273225979,5.31366791360937,5.31366791360937,1734.62665523241,0.0,1.0
2018-11-01,10.3,10.3,10.3,10.3,46,5.3500273225979,5.3500273225979,5.3500273225979,5.3500273225979,88.5602953836746,0.0,1.0
2018-11-02,10.35,10.45,10.35,10.45,1929,5.37599832901828,5.42794034185903,5.37599832901828,5.42794034185903,3713.75673467627,0.0,1.0
2018-11-05,10.79,10.97,10.35,10.51,13267,5.60454318551761,5.69803880863097,5.37599832901828,5.45910554956349,25541.9443229394,0.0,1.0
2018-11-06,10.94,10.97,10.81,10.81,4012,5.68245620477874,5.69803880863097,5.61493158808576,5.61493158808576,7723.99793650658,0.0,1.0
2018-11-07,10.78,10.97,10.78,10.81,4716,5.59934898423353,5.69803880863097,5.59934898423353,5.61493158808576,9079.35550063934,0.0,1.0
2018-11-08,9.98,10.11,9.8,10.11,2846,5.45801476729383,5.52911115203814,5.35957361918633,5.52911115203814,5203.92142765907,0.5279,1.0
2018-11-09,9.57,9.85,9.07,9.8,5125,5.23378770771563,5.38691838254953,4.96034007408367,5.35957361918633,9371.08127784706,0.0,1.0
2018-11-12,9.95,10.21,9.57,9.57,3256,5.44160790927592,5.58380067876453,5.23378770771563,5.23378770771563,5953.60792988683,0.0,1.0
2018-11-13,9.95,9.95,9.95,9.95,581,5.44160790927592,5.44160790927592,5.44160790927592,5.44160790927592,1062.36062876666,0.0,1.0
2018-11-14,9.64,9.64,9.64,9.64,342,5.2720703764241,5.2720703764241,5.2720703764241,5.2720703764241,625.348253077794,0.0,1.0
2018-11-15,9.57,9.57,9.57,9.57,624,5.23378770771563,5.23378770771563,5.23378770771563,5.23378770771563,1140.98628631738,0.0,1.0
2018-11-16,9.57,9.57,9.57,9.57,56,5.23378770771563,5.23378770771563,5.23378770771563,5.23378770771563,102.396205182329,0.0,1.0
2018-11-19,9.37,9.69,9.37,9.69,4873,5.12440865426285,5.2994151397873,5.12440865426285,5.2994151397873,8910.29835452657,0.0,1.0
2018-11-20,9.93,9.93,9.93,9.93,199,5.43067000393064,5.43067000393064,5.43067000393064,5.43067000393064,363.872229130061,0.0,1.0
2018-11-21,9.21,9.21,9.21,9.21,680,5.03690541150062,5.03690541150062,5.03690541150062,5.03690541150062,1243.38249149971,0.0,1.0
2018-11-23,9.5,9.82,9.5,9.57,1989,5.19550503900716,5.37051152453161,5.19550503900716,5.23378770771563,3636.89378763664,0.0,1.0
2018-11-26,9.5,9.5,9.5,9.5,125,5.19550503900716,5.19550503900716,5.19550503900716,5.19550503900716,228.562957996269,0.0,1.0
2018-11-27,9.38,9.38,9.38,9.38,419,5.12987760693549,5.12987760693549,5.12987760693549,5.12987760693549,766.143035203496,0.0,1.0
2018-11-28,9.52,9.52,9.52,9.52,416,5.20644294435243,5.20644294435243,5.20644294435243,5.20644294435243,760.657524211586,0.0,1.0
2018-11-29,9.52,9.52,9.52,9.52,10,5.20644294435243,5.20644294435243,5.20644294435243,5.20644294435243,18.2850366397016,0.0,1.0
2018-11-30,9.4,9.4,9.22,9.28,2231,5.14081551228077,5.14081551228077,5.04237436417326,5.0751880802091,4079.39167431742,0.0,1.0
2018-12-03,9.5,9.5,9.49,9.5,1067,5.19550503900716,5.19550503900716,5.19003608633452,5.19550503900716,1951.01340945616,0.0,1.0
2018-12-04,9.91,9.91,9.63,9.63,1326,5.41973209858536,5.41973209858536,5.26660142375146,5.26660142375146,2424.59585842443,0.0,1.0
2018-12-06,10.1175,10.1175,9.52,9.7975,858498,5.53321286654262,5.53321286654262,5.20644294435243,5.35820638101817,1569766.73851105,0.0,1.0
2018-12-07,9.6,9.74,9.46,9.74,198469,5.25019456573355,5.32675990315049,5.1736292283166,5.32675990315049,362901.293684493,0.0,1.0
2018-12-10,9.41,9.41,9.26,9.31,2972,5.1462844649534,5.1462844649534,5.06425017486382,5.09159493822701,5434.31288931931,0.0,1.0
2018-12-11,9.33,9.4,9.1,9.4,3767,5.10253284357229,5.14081551228077,4.97674693210159,5.14081551228077,6887.97330217558,0.0,1.0
2018-12-12,9.79,10.12,8.96,8.96,15416,5.35410466651369,5.53458010471078,4.90018159468464,4.90018159468464,28188.2124837639,0.0,1.0
2018-12-13,9.79,9.9,9.23,9.4,13496,5.35410466651369,5.41426314591272,5.0478433168459,5.14081551228077,24677.4854489412,0.0,1.0
2018-12-14,9.5,9.89,9.26,9.39,12576,5.19550503900716,5.40879419324008,5.06425017486382,5.13534655960813,22995.2620780887,0.0,1.0
2018-12-17,9.789,9.89,9.29,9.3,10182,5.35355777124643,5.40879419324008,5.08065703288173,5.08612598555437,18617.8243065441,0.0,1.0
2018-12-18,9.51,9.56,9.31,9.56,10651,5.2009739916798,5.22831875504299,5.09159493822701,5.22831875504299,19475.3925249461,0.0,1.0
2018-12-19,9.74,9.82,9.08,9.08,8503,5.32675990315049,5.37051152453161,4.96580902675631,4.96580902675631,15547.7666547383,0.0,1.0
2018-12-20,9.66,9.77,9.28,9.54,2009,5.28300828176938,5.34316676116841,5.0751880802091,5.21738084969771,3673.46386091605,0.0,1.0
2018-12-21,9.98,9.98,9.49,9.91,1645,5.45801476729383,5.45801476729383,5.19003608633452,5.41973209858536,3007.88852723091,0.0,1.0
2018-12-24,9.63,9.63,9.63,9.63,220,5.26660142375146,5.26660142375146,5.26660142375146,5.26660142375146,402.270806073435,0.0,1.0
2018-12-26,9.64,9.79,9.63,9.72,2965,5.2720703764241,5.35410466651369,5.26660142375146,5.31582199780522,5421.51336367152,0.0,1.0
2018-12-27,9.64,9.77,9.55,9.55,4972,5.2720703764241,5.34316676116841,5.22284980237035,5.22284980237035,9091.32021725963,0.0,1.0
2018-12-28,9.4783,9.66,9.4783,9.63,4327,5.18363741170753,5.28300828176938,5.18363741170753,5.26660142375146,7911.93535399887,0.0,1.0
2018-12-31,9.499,9.59,9.4,9.4491,1632,5.19495814373989,5.24472561306091,5.14081551228077,5.16766806990342,2984.1179795993,0.0,1.0
2019-01-02,9.499,9.499,9.499,9.499,3,5.19495814373989,5.19495814373989,5.19495814373989,5.19495814373989,5.48551099191047,0.0,1.0
2019-01-03,9.5,9.5,9.5,9.5,200,5.19550503900716,5.19550503900716,5.19550503900716,5.19550503900716,365.700732794031,0.0,1.0
2019-01-04,9.74,9.74,9.74,9.74,168,5.32675990315049,5.32675990315049,5.32675990315049,5.32675990315049,307.188615546987,0.0,1.0
2019-01-07,9.6,9.75,9.6,9.75,10173,5.25019456573355,5.33222885582313,5.25019456573355,5.33222885582313,18601.3677735684,0.0,1.0
2019-01-08,9.67,9.7,9.67,9.7,689,5.28847723444202,5.30488409245994,5.28847723444202,5.30488409245994,1259.83902447544,0.0,1.0
2019-01-09,9.68,9.68,9.4,9.4,209,5.29394618711466,5.29394618711466,5.14081551228077,5.14081551228077,382.157265769763,0.0,1.0
2019-01-10,9.74,9.75,9.65,9.7,7399,5.32675990315049,5.33222885582313,5.27753932909674,5.30488409245994,13529.0986097152,0.0,1.0
2019-01-11,9.8,9.86,9.69,9.69,5372,5.35957361918633,5.39238733522216,5.2994151397873,5.2994151397873,9822.72168284768,0.0,1.0
2019-01-14,9.97,10.0,9.69,9.99,2909,5.4525458146212,5.46895267263911,5.2994151397873,5.46348371996647,5319.11715848918,0.0,1.0
2019-01-15,9.47,10.19,9.47,10.18,3489,5.17909818098924,5.57286277341925,5.17909818098924,5.56739382074662,6379.64928359188,0.0,1.0
2019-01-16,9.7,9.9,9.42,9.42,7886,5.30488409245994,5.41426314591272,5.15175341762604,5.15175341762604,14419.5798940687,0.0,1.0
2019-01-17,9.7,9.7,9.7,9.7,508,5.30488409245994,5.30488409245994,5.30488409245994,5.30488409245994,928.87986129684,0.0,1.0
2019-01-18,9.81,9.81,9.37,9.69,2382,5.36504257185897,5.36504257185897,5.12440865426285,5.2994151397873,4355.49572757691,0.0,1.0
2019-01-22,9.84,9.84,9.8,9.8,546,5.38144942987689,5.38144942987689,5.35957361918633,5.35957361918633,998.363000527705,0.0,1.0
2019-01-23,9.54,9.72,9.44,9.62,2645,5.21738084969771,5.31582199780522,5.16269132297132,5.26113247107882,4836.39219120107,0.0,1.0
2019-01-24,10.15,10.28,9.6,9.6,3044,5.5509869627287,5.62208334747301,5.25019456573355,5.25019456573355,5565.96515312516,0.0,1.0
2019-01-25,9.91,10.0,9.8,10.0,1434,5.41973209858536,5.46895267263911,5.35957361918633,5.46895267263911,2622.07425413321,0.0,1.0
2019-01-28,9.76,9.76,9.76,9.76,364,5.33769780849577,5.33769780849577,5.33769780849577,5.33769780849577,665.575333685138,0.0,1.0
2019-01-29,9.76,9.76,9.76,9.76,12,5.33769780849577,5.33769780849577,5.33769780849577,5.33769780849577,21.9420439676419,0.0,1.0
2019-01-30,9.76,9.76,9.76,9.76,33,5.33769780849577,5.33769780849577,5.33769780849577,5.33769780849577,60.3406209110152,0.0,1.0
2019-01-31,10.0,10.0,9.97,9.97,1489,5.46895267263911,5.46895267263911,5.4525458146212,5.4525458146212,2722.64195565157,0.0,1.0
2019-02-01,9.9,10.0,9.8,10.0,2415,5.41426314591272,5.46895267263911,5.35957361918633,5.46895267263911,4415.83634848793,0.0,1.0
2019-02-04,9.9,9.9,9.9,9.9,67,5.41426314591272,5.41426314591272,5.41426314591272,5.41426314591272,122.509745486001,0.0,1.0
2019-02-05,9.9,9.9,9.9,9.9,3411,5.41426314591272,5.41426314591272,5.41426314591272,5.41426314591272,6237.02599780221,0.0,1.0
2019-02-06,10.27,10.27,10.27,10.27,800,5.61661439480037,5.61661439480037,5.61661439480037,5.61661439480037,1462.80293117613,0.0,1.0
2019-02-07,10.27,10.27,10.27,10.27,14,5.61661439480037,5.61661439480037,5.61661439480037,5.61661439480037,25.5990512955822,0.0,1.0
2019-02-08,10.27,10.27,10.27,10.27,20,5.61661439480037,5.61661439480037,5.61661439480037,5.61661439480037,36.5700732794031,0.0,1.0
2019-02-11,9.92,10.0,9.92,10.0,4725,5.425201051258,5.46895267263911,5.425201051258,5.46895267263911,8639.67981225899,0.0,1.0
2019-02-12,10.2,10.2,10.1,10.1,1884,5.57833172609189,5.57833172609189,5.5236421993655,5.5236421993655,3444.90090291978,0.0,1.0
2019-02-13,10.2,10.2,10.2,10.2,3,5.57833172609189,5.57833172609189,5.57833172609189,5.57833172609189,5.48551099191048,0.0,1.0
2019-02-14,10.2,10.2,10.2,10.2,18,5.57833172609189,5.57833172609189,5.57833172609189,5.57833172609189,32.9130659514629,0.0,1.0
2019-02-15,10.0,10.5,10.0,10.5,7949,5.46895267263911,5.74240030627107,5.46895267263911,5.74240030627107,14534.7756248988,0.0,1.0
2019-02-19,9.8,9.84,9.8,9.84,1087,5.35957361918633,5.38144942987689,5.35957361918633,5.38144942987689,1987.58348273556,0.0,1.0
2019-02-20,9.8,9.8,9.8,9.8,7,5.35957361918633,5.35957361918633,5.35957361918633,5.35957361918633,12.7995256477911,0.0,1.0
2019-02-21,9.65,9.65,9.65,9.65,3447,5.27753932909674,5.27753932909674,5.27753932909674,5.27753932909674,6302.85212970514,0.0,1.0
2019-02-22,10.0,10.0,9.7499,9.7499,513,5.46895267263911,5.46895267263911,5.33217416629641,5.33217416629641,938.022379616691,0.0,1.0
2019-02-25,9.6,9.6,9.6,9.6,232,5.25019456573355,5.25019456573355,5.25019456573355,5.25019456573355,424.212850041076,0.0,1.0
2019-02-26,9.95,10.4,9.56,9.56,8700,5.44160790927592,5.68771077954468,5.22831875504299,5.22831875504299,15907.9818765404,0.0,1.0
2019-02-27,9.88,10.04,9.88,10.03,2498,5.40332524056744,5.49082848332967,5.40332524056744,5.48535953065703,4567.60215259745,0.0,1.0
2019-02-28,9.88,9.88,9.88,9.88,86,5.40332524056744,5.40332524056744,5.40332524056744,5.40332524056744,157.251315101434,0.0,1.0
2019-03-01,9.77,10.34,9.73,9.87,460,5.34316676116841,5.65489706350884,5.32129095047786,5.3978562878948,841.111685426273,0.0,1.0
2019-03-04,9.77,9.77,9.77,9.77,19,5.34316676116841,5.34316676116841,5.34316676116841,5.34316676116841,34.741569615433,0.0,1.0
2019-03-05,9.77,9.77,9.77,9.77,13,5.34316676116841,5.34316676116841,5.34316676116841,5.34316676116841,23.7705476316121,0.0,1.0
2019-03-06,9.77,9.77,9.77,9.77,50,5.34316676116841,5.34316676116841,5.34316676116841,5.34316676116841,91.4251831985079,0.0,1.0
2019-03-07,9.5,9.68,9.5,9.67,826,5.19550503900716,5.29394618711466,5.19550503900716,5.28847723444202,1510.34402643935,0.0,1.0
2019-03-08,9.5,9.5,9.5,9.5,8,5.19550503900716,5.19550503900716,5.19550503900716,5.19550503900716,14.6280293117612,0.0,1.0
2019-03-11,9.64,9.89,9.64,9.66,725,5.2720703764241,5.40879419324008,5.2720703764241,5.28300828176938,1325.66515637837,0.0,1.0
2019-03-12,10.67,10.67,10.67,10.67,519,5.83537250170593,5.83537250170593,5.83537250170593,5.83537250170593,948.993401600512,0.0,1.0
2019-03-13,9.73,9.89,9.73,9.89,1489,5.32129095047786,5.40879419324008,5.32129095047786,5.40879419324008,2722.64195565156,0.0,1.0
2019-03-14,9.84,10.24,9.84,10.24,818,5.38144942987689,5.60020753678245,5.38144942987689,5.60020753678245,1495.71599712759,0.0,1.0
2019-03-15,9.7,10.03,9.7,10.03,674,5.30488409245994,5.48535953065703,5.30488409245994,5.48535953065703,1232.41146951589,0.0,1.0
2019-03-18,9.79,10.02,9.79,10.02,1518,5.35410466651369,5.47989057798439,5.35410466651369,5.47989057798439,2775.6685619067,0.0,1.0
2019-03-19,9.89,10.15,9.89,10.15,683,5.40879419324008,5.5509869627287,5.40879419324008,5.5509869627287,1248.86800249162,0.0,1.0
2019-03-20,10.08,10.24,10.08,10.2,761,5.51270429402022,5.60020753678245,5.51270429402022,5.57833172609189,1391.49128828129,0.0,1.0
2019-03-21,10.37,10.37,10.2,10.2,310,5.67130392152676,5.67130392152676,5.57833172609189,5.57833172609189,566.836135830749,0.0,1.0
2019-03-22,10.5,10.5,10.37,10.37,702,5.74240030627107,5.74240030627107,5.67130392152676,5.67130392152676,1283.60957210705,0.0,1.0
2019-03-25,10.0,10.64,10.0,10.64,3098,5.46895267263911,5.81896564368802,5.46895267263911,5.81896564368802,5664.70435097955,0.0,1.0
2019-03-26,10.0,10.02,10.0,10.02,9120,5.46895267263911,5.47989057798439,5.46895267263911,5.47989057798439,16675.9534154078,0.0,1.0
2019-03-27,10.03,10.05,10.0,10.0,619,5.48535953065703,5.49629743600231,5.46895267263911,5.46895267263911,1131.84376799753,0.0,1.0
2019-03-28,10.0,10.0,10.0,10.0,10104,5.46895267263911,5.46895267263911,5.46895267263911,5.46895267263911,18475.2010207545,0.0,1.0
2019-03-29,10.0,10.0,10.0,10.0,64,5.46895267263911,5.46895267263911,5.46895267263911,5.46895267263911,117.02423449409,0.0,1.0
2019-04-01,9.83,9.83,9.53,9.57,1665,5.37598047720425,5.37598047720425,5.21191189702507,5.23378770771563,3044.45860051031,0.0,1.0
2019-04-02,9.83,9.83,9.83,9.83,95,5.37598047720425,5.37598047720425,5.37598047720425,5.37598047720425,173.707848077165,0.0,1.0
2019-04-03,9.89,9.89,9.89,9.89,262,5.40879419324008,5.40879419324008,5.40879419324008,5.40879419324008,479.067959960181,0.0,1.0
2019-04-04,9.89,9.89,9.89,9.89,3,5.40879419324008,5.40879419324008,5.40879419324008,5.40879419324008,5.48551099191047,0.0,1.0
2019-04-05,9.89,9.89,9.89,9.89,7,5.40879419324008,5.40879419324008,5.40879419324008,5.40879419324008,12.7995256477911,0.0,1.0
2019-04-08,9.83,10.14,9.72,9.83,7276,5.37598047720425,5.54551801005606,5.31582199780522,5.37598047720425,13304.1926590469,0.0,1.0
2019-04-09,10.0,10.11,10.0,10.1,677,5.46895267263911,5.52911115203814,5.46895267263911,5.5236421993655,1237.8969805078,0.0,1.0
2019-04-10,10.0,10.0,10.0,10.0,14,5.46895267263911,5.46895267263911,5.46895267263911,5.46895267263911,25.5990512955822,0.0,1.0
2019-04-11,9.85,9.85,9.85,9.85,212,5.38691838254953,5.38691838254953,5.38691838254953,5.38691838254953,387.642776761673,0.0,1.0
2019-04-12,9.85,9.85,9.85,9.85,5,5.38691838254953,5.38691838254953,5.38691838254953,5.38691838254953,9.14251831985078,0.0,1.0
2019-04-15,9.96,10.0,9.72,9.72,3534,5.44707686194856,5.46895267263911,5.31582199780522,5.31582199780522,6461.93194847053,0.0,1.0
2019-04-16,9.96,9.96,9.96,9.96,19,5.44707686194856,5.44707686194856,5.44707686194856,5.44707686194856,34.741569615433,0.0,1.0
2019-04-17,9.96,9.96,9.96,9.96,100,5.44707686194856,5.44707686194856,5.44707686194856,5.44707686194856,182.850366397016,0.0,1.0
2019-04-18,9.9,10.45,9.81,10.45,6960,5.41426314591272,5.71505554290787,5.36504257185897,5.71505554290787,12726.3855012323,0.0,1.0
2019-04-22,9.77,9.94,9.74,9.85,2710,5.34316676116841,5.43613895660328,5.32675990315049,5.38691838254953,4955.24492935913,0.0,1.0
2019-04-23,9.8,9.8,9.8,9.8,181,5.35957361918633,5.35957361918633,5.35957361918633,5.35957361918633,330.959163178598,0.0,1.0
2019-04-24,9.67,9.85,9.61,9.61,11727,5.28847723444202,5.38691838254953,5.25566351840619,5.25566351840619,21442.862467378,0.0,1.0
2019-04-25,9.67,9.67,9.67,9.67,138,5.28847723444202,5.28847723444202,5.28847723444202,5.28847723444202,252.333505627882,0.0,1.0
2019-04-26,9.4173,9.88,9.33,9.76,2018,5.15027680040443,5.40332524056744,5.10253284357229,5.33769780849577,3689.92039389178,0.0,1.0
2019-04-29,9.42,9.42,9.42,9.42,26,5.15175341762604,5.15175341762604,5.15175341762604,5.15175341762604,47.5410952632241,0.0,1.0
2019-04-30,9.5,9.5,9.3,9.5,2270,5.19550503900716,5.19550503900716,5.08612598555437,5.19550503900716,4150.70331721225,0.0,1.0
2019-05-01,9.5,9.5,9.5,9.5,23,5.19550503900716,5.19550503900716,5.19550503900716,5.19550503900716,42.0555842713136,0.0,1.0
2019-05-02,9.5,9.5,9.5,9.5,6,5.19550503900716,5.19550503900716,5.19550503900716,5.19550503900716,10.9710219838209,0.0,1.0
2019-05-03,9.28,9.42,9.21,9.42,2775,5.0751880802091,5.15175341762604,5.03690541150062,5.15175341762604,5074.09766751718,0.0,1.0
2019-05-06,8.87,9.25,8.59,9.25,9522,4.85096102063089,5.05878122219118,4.697830345797,5.05878122219118,17411.0118883238,0.0,1.0
2019-05-07,9.08,9.08,8.6,8.81,18078,4.96580902675631,4.96580902675631,4.70329929846964,4.81814730459506,33055.6892372525,0.0,1.0
2019-05-08,9.15,9.15,8.99,9.06,9381,5.00409169546479,5.00409169546479,4.91658845270256,4.95487112141104,17153.192871704,0.0,1.0
2019-05-09,9.15,9.15,9.15,9.15,10,5.00409169546479,5.00409169546479,5.00409169546479,5.00409169546479,18.2850366397016,0.0,1.0
2019-05-10,9.15,9.15,9.15,9.15,52,5.00409169546479,5.00409169546479,5.00409169546479,5.00409169546479,95.0821905264481,0.0,1.0
2019-05-13,8.85,9.26,8.85,9.26,519,4.84002311528561,5.06425017486382,4.84002311528561,5.06425017486382,948.993401600512,0.0,1.0
2019-05-14,9.23,9.23,8.69,8.86,446,5.0478433168459,5.0478433168459,4.75251987252339,4.84549206795825,815.51263413069,0.0,1.0
2019-05-15,8.84,8.84,8.84,8.84,299,4.83455416261297,4.83455416261297,4.83455416261297,4.83455416261297,546.722595527078,0.0,1.0
2019-05-16,8.85,8.85,8.85,8.85,115,4.84002311528561,4.84002311528561,4.84002311528561,4.84002311528561,210.277921356568,0.0,1.0
2019-05-17,8.73,8.73,8.73,8.73,399,4.77439568321395,4.77439568321395,4.77439568321395,4.77439568321395,729.572961924092,0.0,1.0
2019-05-20,8.75,8.8,8.6,8.8,1156,4.78533358855922,4.81267835192242,4.70329929846964,4.81267835192242,2113.7502355495,0.0,1.0
2019-05-21,8.76,8.76,8.74,8.74,5209,4.79080254123186,4.79080254123186,4.77986463588658,4.77986463588658,9524.67558562055,0.0,1.0
2019-05-22,8.6,8.6,8.34,8.52,2278,4.70329929846964,4.70329929846964,4.56110652898102,4.65954767708852,4165.33134652402,0.0,1.0
2019-05-23,8.6,8.6,8.6,8.6,7,4.70329929846964,4.70329929846964,4.70329929846964,4.70329929846964,12.7995256477911,0.0,1.0
2019-05-24,8.6,8.6,8.6,8.6,96,4.70329929846964,4.70329929846964,4.70329929846964,4.70329929846964,175.536351741135,0.0,1.0
2019-05-28,8.35,8.56,8.35,8.49,1438,4.56657548165366,4.68142348777908,4.56657548165366,4.64314081907061,2629.38826878909,0.0,1.0
2019-05-29,8.65,8.65,8.36,8.39,2604,4.73064406183283,4.73064406183283,4.5720444343263,4.58845129234421,4761.42354097829,0.0,1.0
2019-05-30,8.59,8.65,8.36,8.65,2295,4.697830345797,4.73064406183283,4.5720444343263,4.73064406183283,4196.41590881151,0.0,1.0
2019-05-31,8.59,8.59,8.59,8.59,149,4.697830345797,4.697830345797,4.697830345797,4.697830345797,272.447045931553,0.0,1.0
2019-06-03,8.43,8.43,8.26,8.26,1796,4.61032710303477,4.61032710303477,4.51735490759991,4.51735490759991,3283.9925804904,0.0,1.0
2019-06-04,8.43,8.43,8.43,8.43,14,4.61032710303477,4.61032710303477,4.61032710303477,4.61032710303477,25.5990512955822,0.0,1.0
2019-06-05,8.28,8.28,8.28,8.28,886,4.52829281294518,4.52829281294518,4.52829281294518,4.52829281294518,1620.05424627756,0.0,1.0
2019-06-06,8.28,8.28,8.28,8.28,1,4.52829281294518,4.52829281294518,4.52829281294518,4.52829281294518,1.82850366397016,0.0,1.0
2019-06-07,8.56,8.7,8.3,8.6,4059,4.68142348777908,4.75798882519603,4.53923071829046,4.70329929846964,7421.89637205487,0.0,1.0
2019-06-10,8.56,8.56,8.56,8.56,73,4.68142348777908,4.68142348777908,4.68142348777908,4.68142348777908,133.480767469821,0.0,1.0
2019-06-11,8.6,8.6,8.6,8.6,352,4.70329929846964,4.70329929846964,4.70329929846964,4.70329929846964,643.633289717495,0.0,1.0
2019-06-12,8.6,8.6,8.6,8.6,98,4.70329929846964,4.70329929846964,4.70329929846964,4.70329929846964,179.193359069075,0.0,1.0
2019-06-13,8.69,8.69,8.6,8.6,439,4.75251987252339,4.75251987252339,4.70329929846964,4.70329929846964,802.713108482899,0.0,1.0
2019-06-14,8.69,8.69,8.69,8.69,4,4.75251987252339,4.75251987252339,4.75251987252339,4.75251987252339,7.31401465588063,0.0,1.0
2019-06-17,8.69,8.69,8.69,8.69,118,4.75251987252339,4.75251987252339,4.75251987252339,4.75251987252339,215.763432348478,0.0,1.0
2019-06-18,8.69,8.69,8.69,8.69,8,4.75251987252339,4.75251987252339,4.75251987252339,4.75251987252339,14.6280293117613,0.0,1.0
2019-06-19,8.69,8.69,8.69,8.69,11,4.75251987252339,4.75251987252339,4.75251987252339,4.75251987252339,20.1135403036717,0.0,1.0
2019-06-20,8.3,8.32,8.05,8.32,1241,4.53923071829046,4.55016862363574,4.40250690147449,4.55016862363574,2269.17304698697,0.0,1.0
2019-06-21,8.3,8.3,8.3,8.3,39,4.53923071829046,4.53923071829046,4.53923071829046,4.53923071829046,71.3116428948362,0.0,1.0
2019-06-24,8.16,8.16,8.16,8.16,427,4.46266538087352,4.46266538087352,4.46266538087352,4.46266538087352,780.771064515256,0.0,1.0
2019-06-25,8.35,8.68,8.15,8.15,15007,4.56657548165366,4.74705091985075,4.45719642820088,4.45719642820088,27440.3544852001,0.0,1.0
2019-06-26,8.35,8.35,8.35,8.35,23,4.56657548165366,4.56657548165366,4.56657548165366,4.56657548165366,42.0555842713136,0.0,1.0
2019-06-27,8.8,8.84,8.75,8.75,16214,4.81267835192242,4.83455416261297,4.78533358855922,4.78533358855922,29647.3584076121,0.0,1.0
2019-06-28,8.8,8.81,8.8,8.81,2535,4.81267835192242,4.81814730459506,4.81267835192242,4.81814730459506,4635.25678816435,0.0,1.0
2019-07-01,8.95,9.14,8.95,9.14,394,4.894712642012,4.99862274279215,4.894712642012,4.99862274279215,720.430443604243,0.0,1.0
2019-07-02,9.14,9.15,8.82,9.15,4746,4.99862274279215,5.00409169546479,4.8236162572677,5.00409169546479,8678.07838920236,0.0,1.0
2019-07-03,8.99,9.15,8.78,8.81,5352,4.91658845270256,5.00409169546479,4.80174044657714,4.81814730459506,9786.15160956829,0.0,1.0
2019-07-05,9.0,9.0,9.0,9.0,162,4.9220574053752,4.9220574053752,4.9220574053752,4.9220574053752,296.217593563166,0.0,1.0
2019-07-08,9.0,9.0,9.0,9.0,134,4.9220574053752,4.9220574053752,4.9220574053752,4.9220574053752,245.019490972001,0.0,1.0
2019-07-09,8.62,8.62,8.62,8.62,217,4.71423720381491,4.71423720381491,4.71423720381491,4.71423720381491,396.785295081524,0.0,1.0
2019-07-10,8.23,9.06,8.0,8.65,28495,4.50094804958199,4.95487112141104,4.37516213811129,4.73064406183283,52103.2119048296,0.0,1.0
2019-07-11,8.23,8.23,8.23,8.23,54,4.50094804958199,4.50094804958199,4.50094804958199,4.50094804958199,98.7391978543885,0.0,1.0
2019-07-12,8.51,8.51,8.39,8.39,1433,4.65407872441588,4.65407872441588,4.58845129234421,4.58845129234421,2620.24575046924,0.0,1.0
2019-07-15,8.5,8.5,8.5,8.5,240,4.64860977174324,4.64860977174324,4.64860977174324,4.64860977174324,438.840879352838,0.0,1.0
2019-07-16,8.44,8.45,8.35,8.35,1363,4.61579605570741,4.62126500838005,4.56657548165366,4.56657548165366,2492.25049399132,0.0,1.0
2019-07-17,8.49,8.49,8.49,8.49,4358,4.64314081907061,4.64314081907061,4.64314081907061,4.64314081907061,7968.61896758194,0.0,1.0
2019-07-18,8.49,8.49,8.49,8.49,108,4.64314081907061,4.64314081907061,4.64314081907061,4.64314081907061,197.478395708777,0.0,1.0
2019-07-19,8.75,8.75,8.75,8.75,2184,4.78533358855922,4.78533358855922,4.78533358855922,4.78533358855922,3993.45200211083,0.0,1.0
2019-07-22,9.02,9.02,8.57,8.58,4351,4.93299531072048,4.93299531072048,4.68689244045172,4.69236139312436,7955.81944193415,0.0,1.0
2019-07-23,9.36,9.36,9.23,9.33,6204,5.11893970159021,5.11893970159021,5.0478433168459,5.10253284357229,11344.0367312709,0.0,1.0
2019-07-24,9.41,9.41,9.41,9.41,356,5.1462844649534,5.1462844649534,5.1462844649534,5.1462844649534,650.947304373377,0.0,1.0
2019-07-25,9.4,9.74,9.4,9.74,16303,5.14081551228077,5.32675990315049,5.14081551228077,5.32675990315049,29810.0952337054,0.0,1.0
2019-07-26,8.86,9.03,8.66,9.01,4000,4.84549206795825,4.93846426339312,4.73611301450547,4.92752635804784,7314.01465588063,0.0,1.0
2019-07-29,8.86,8.86,8.86,8.86,79,4.84549206795825,4.84549206795825,4.84549206795825,4.84549206795825,144.451789453643,0.0,1.0
2019-07-30,8.86,9.03,8.66,9.01,129,4.84549206795825,4.93846426339312,4.73611301450547,4.92752635804784,235.87697265215,0.0,1.0
2019-07-31,9.15,9.15,8.99,8.99,2101,5.00409169546479,5.00409169546479,4.91658845270256,4.91658845270256,3841.6861980013,0.0,1.0
2019-08-01,8.85,8.86,8.85,8.85,5238,4.84002311528561,4.84549206795825,4.84002311528561,4.84002311528561,9577.70219187569,0.0,1.0
2019-08-02,8.72,8.72,8.55,8.55,3992,4.76892673054131,4.76892673054131,4.67595453510644,4.67595453510644,7299.38662656886,0.0,1.0
2019-08-05,8.65,8.65,8.41,8.41,4890,4.73064406183283,4.73064406183283,4.59938919768949,4.59938919768949,8941.38291681407,0.0,1.0
2019-08-06,8.4,8.5,8.22,8.22,11551,4.59392024501685,4.64860977174324,4.49547909690935,4.49547909690935,21121.0458225193,0.0,1.0
2019-08-07,8.75,8.75,8.25,8.25,23008,4.78533358855922,4.78533358855922,4.51188595492727,4.51188595492727,42070.2123006254,0.0,1.0
2019-08-08,8.8,8.8,8.75,8.75,10928,4.81267835192242,4.81267835192242,4.78533358855922,4.78533358855922,19981.8880398659,0.0,1.0
2019-08-09,8.55,8.6,8.5,8.6,7319,4.67595453510644,4.70329929846964,4.64860977174324,4.70329929846964,13382.8183165976,0.0,1.0
2019-08-12,8.7,8.7,8.55,8.55,1000,4.75798882519603,4.75798882519603,4.67595453510644,4.67595453510644,1828.50366397016,0.0,1.0
2019-08-13,8.7,8.7,8.7,8.7,64,4.75798882519603,4.75798882519603,4.75798882519603,4.75798882519603,117.02423449409,0.0,1.0
2019-08-14,8.39,8.57,8.39,8.57,16726,4.58845129234421,4.68689244045172,4.58845129234421,4.68689244045172,30583.5522835649,0.0,1.0
2019-08-15,8.42,8.7,8.42,8.7,1773,4.60485815036213,4.75798882519603,4.60485815036213,4.75798882519603,3241.93699621909,0.0,1.0
2019-08-16,8.55,8.56,8.11,8.11,6745,4.67595453510644,4.68142348777908,4.43532061751032,4.43532061751032,12333.2572134787,0.0,1.0
2019-08-19,8.46,8.9,8.46,8.7,2884,4.62673396105269,4.86736787864881,4.62673396105269,4.75798882519603,5273.40456688993,0.0,1.0
2019-08-20,8.55,8.55,8.55,8.55,262,4.67595453510644,4.67595453510644,4.67595453510644,4.67595453510644,479.067959960181,0.0,1.0
2019-08-21,8.43,8.43,8.43,8.43,116,4.61032710303477,4.61032710303477,4.61032710303477,4.61032710303477,212.106425020538,0.0,1.0
2019-08-22,8.17,8.63,8.17,8.48,1094,4.46813433354615,4.71970615648755,4.46813433354615,4.63767186639797,2000.38300838335,0.0,1.0
2019-08-23,8.17,8.17,8.17,8.17,153,4.46813433354615,4.46813433354615,4.46813433354615,4.46813433354615,279.761060587434,0.0,1.0
2019-08-26,8.17,8.17,8.17,8.17,18,4.46813433354615,4.46813433354615,4.46813433354615,4.46813433354615,32.9130659514629,0.0,1.0
2019-08-27,8.17,8.17,8.17,8.17,52,4.46813433354615,4.46813433354615,4.46813433354615,4.46813433354615,95.0821905264483,0.0,1.0
2019-08-28,8.19,8.22,8.16,8.16,14571,4.47907223889143,4.49547909690935,4.46266538087352,4.46266538087352,26643.1268877092,0.0,1.0
2019-08-29,8.3,8.31,8.3,8.31,594,4.53923071829046,4.5446996709631,4.53923071829046,4.5446996709631,1086.13117639827,0.0,1.0
2019-08-30,8.3,8.3,8.3,8.3,69,4.53923071829046,4.53923071829046,4.53923071829046,4.53923071829046,126.166752813941,0.0,1.0
2019-09-03,8.35,8.35,8.35,8.35,2294,4.56657548165366,4.56657548165366,4.56657548165366,4.56657548165366,4194.58740514754,0.0,1.0
2019-09-04,8.35,8.35,8.35,8.35,57,4.56657548165366,4.56657548165366,4.56657548165366,4.56657548165366,104.224708846299,0.0,1.0
2019-09-05,8.36,8.37,8.35,8.37,17181,4.5720444343263,4.57751338699894,4.56657548165366,4.57751338699894,31415.5214506713,0.0,1.0
2019-09-06,8.28,8.33,8.21,8.21,1022,4.52829281294518,4.55563757630838,4.49001014423671,4.49001014423671,1868.7307445775,0.0,1.0
2019-09-09,8.28,8.28,8.28,8.28,175,4.52829281294518,4.52829281294518,4.52829281294518,4.52829281294518,319.988141194778,0.0,1.0
2019-09-10,8.4,8.47,8.4,8.4,40498,4.59392024501685,4.63220291372533,4.59392024501685,4.59392024501685,74050.7413834635,0.0,1.0
2019-09-11,8.41,8.47,8.41,8.47,2305,4.59938919768949,4.63220291372533,4.59938919768949,4.63220291372533,4214.70094545122,0.0,1.0
2019-09-12,8.51,8.65,8.29,8.41,14800,4.65407872441588,4.73064406183283,4.53376176561782,4.59938919768949,27061.8542267583,0.0,1.0
2019-09-13,8.51,8.51,8.51,8.51,1,4.65407872441588,4.65407872441588,4.65407872441588,4.65407872441588,1.82850366397016,0.0,1.0
2019-09-16,8.51,8.51,8.51,8.51,13,4.65407872441588,4.65407872441588,4.65407872441588,4.65407872441588,23.7705476316121,0.0,1.0
2019-09-17,8.51,8.51,8.51,8.51,25,4.65407872441588,4.65407872441588,4.65407872441588,4.65407872441588,45.712591599254,0.0,1.0
2019-09-18,8.87,8.87,8.48,8.5,5596,4.85096102063089,4.85096102063089,4.63767186639797,4.64860977174324,10232.306503577,0.0,1.0
2019-09-19,8.98,9.07,8.87,8.87,7347,4.91111950002992,4.96034007408367,4.85096102063089,4.85096102063089,13434.0164191888,0.0,1.0
2019-09-20,8.98,8.98,8.98,8.98,0,4.91111950002992,4.91111950002992,4.91111950002992,4.91111950002992,0,0.0,1.0
2019-09-23,8.55,9.19,8.54,9.19,5153,4.67595453510644,5.02596750615534,4.6704855824338,5.02596750615534,9422.27938043822,0.0,1.0
2019-09-24,8.55,8.6,8.55,8.56,1310,4.67595453510644,4.70329929846964,4.67595453510644,4.68142348777908,2395.33979980091,0.0,1.0
2019-09-25,8.71,8.71,8.71,8.71,235,4.76345777786867,4.76345777786867,4.76345777786867,4.76345777786867,429.698361032987,0.0,1.0
2019-09-26,8.73,8.75,8.7,8.72,1882,4.77439568321395,4.78533358855922,4.75798882519603,4.76892673054131,3441.24389559183,0.0,1.0
2019-09-27,8.87,8.95,8.87,8.87,1240,4.85096102063089,4.894712642012,4.85096102063089,4.85096102063089,2267.344543323,0.0,1.0
2019-09-30,8.85,9.19,8.85,9.19,3703,4.84002311528561,5.02596750615534,4.84002311528561,5.02596750615534,6770.9490676815,0.0,1.0
2019-10-01,8.5,9.03,8.5,8.85,6817,4.64860977174324,4.93846426339312,4.64860977174324,4.84002311528561,12464.9094772846,0.0,1.0
2019-10-02,8.5,8.5,8.5,8.5,1205,4.64860977174324,4.64860977174324,4.64860977174324,4.64860977174324,2203.34691508404,0.0,1.0
2019-10-03,8.7,8.7,8.66,8.66,1682,4.75798882519603,4.75798882519603,4.73611301450547,4.73611301450547,3075.5431627978,0.0,1.0
2019-10-04,8.85,8.85,8.58,8.58,1323,4.84002311528561,4.84002311528561,4.69236139312436,4.69236139312436,2419.11034743252,0.0,1.0
2019-10-07,8.75,8.87,8.75,8.85,3213,4.78533358855922,4.85096102063089,4.78533358855922,4.84002311528561,5874.98227233612,0.0,1.0
2019-10-08,8.62,8.66,8.6,8.66,2532,4.71423720381491,4.73611301450547,4.70329929846964,4.73611301450547,4629.77127717244,0.0,1.0
2019-10-09,8.83,8.83,8.65,8.65,782,4.82908520994034,4.82908520994034,4.73064406183283,4.73064406183283,1429.88986522466,0.0,1.0
2019-10-10,8.75,8.82,8.75,8.79,5274,4.78533358855922,4.8236162572677,4.78533358855922,4.80720939924978,9643.52832377862,0.0,1.0
2019-10-11,9.05,9.05,8.81,8.85,5801,4.9494021687384,4.9494021687384,4.81814730459506,4.84002311528561,10607.1497546909,0.0,1.0
2019-10-14,9.45,9.46,9.0,9.14,10443,5.16816027564396,5.1736292283166,4.9220574053752,4.99862274279215,19095.0637628404,0.0,1.0
2019-10-15,9.57,9.57,9.05,9.05,3293,5.23378770771563,5.23378770771563,4.9494021687384,4.9494021687384,6021.26256545373,0.0,1.0
2019-10-16,9.3,9.5,9.3,9.49,4174,5.08612598555437,5.19550503900716,5.08612598555437,5.19003608633452,7632.17429341144,0.0,1.0
2019-10-17,9.68,9.75,9.3,9.3,9446,5.29394618711466,5.33222885582313,5.08612598555437,5.08612598555437,17272.0456098621,0.0,1.0
2019-10-18,9.61,9.61,9.34,9.55,3346,5.25566351840619,5.25566351840619,5.10800179624493,5.22284980237035,6118.17325964414,0.0,1.0
2019-10-21,9.32,9.49,9.31,9.31,3652,5.09706389089965,5.19003608633452,5.09159493822701,5.09159493822701,6677.69538081902,0.0,1.0
2019-10-22,9.49,9.49,9.34,9.34,783,5.19003608633452,5.19003608633452,5.10800179624493,5.10800179624493,1431.71836888863,0.0,1.0
2019-10-23,9.63,9.63,9.63,9.63,168,5.26660142375146,5.26660142375146,5.26660142375146,5.26660142375146,307.188615546987,0.0,1.0
2019-10-24,9.7,9.82,9.4,9.45,10286,5.30488409245994,5.37051152453161,5.14081551228077,5.16816027564396,18807.988687597,0.0,1.0
2019-10-25,9.63,9.63,9.63,9.63,587,5.26660142375146,5.26660142375146,5.26660142375146,5.26660142375146,1073.33165075048,0.0,1.0
2019-10-28,9.65,9.65,9.44,9.44,2347,5.27753932909674,5.27753932909674,5.16269132297132,5.16269132297132,4291.49809933796,0.0,1.0
2019-10-29,9.65,9.65,9.65,9.65,211,5.27753932909674,5.27753932909674,5.27753932909674,5.27753932909674,385.814273097703,0.0,1.0
2019-10-30,9.65,9.65,9.65,9.65,44,5.27753932909674,5.27753932909674,5.27753932909674,5.27753932909674,80.454161214687,0.0,1.0
2019-10-31,9.65,9.65,9.65,9.65,3,5.27753932909674,5.27753932909674,5.27753932909674,5.27753932909674,5.48551099191048,0.0,1.0
2019-11-01,9.61,9.61,9.61,9.61,288,5.25566351840619,5.25566351840619,5.25566351840619,5.25566351840619,526.609055223405,0.0,1.0
2019-11-04,9.7,9.7,9.63,9.64,441,5.30488409245994,5.30488409245994,5.26660142375146,5.2720703764241,806.370115810839,0.0,1.0
2019-11-05,9.78,9.78,9.78,9.78,993,5.34863571384105,5.34863571384105,5.34863571384105,5.34863571384105,1815.70413832237,0.0,1.0
2019-11-06,9.76,9.76,9.76,9.76,684,5.33769780849577,5.33769780849577,5.33769780849577,5.33769780849577,1250.69650615559,0.0,1.0
2019-11-07,9.76,9.76,9.76,9.76,21,5.33769780849577,5.33769780849577,5.33769780849577,5.33769780849577,38.3985769433733,0.0,1.0
2019-11-08,9.57,9.57,9.45,9.45,380,5.23378770771563,5.23378770771563,5.16816027564396,5.16816027564396,694.83139230866,0.0,1.0
2019-11-11,9.6,9.64,9.18,9.4,2140,5.25019456573355,5.2720703764241,5.0204985534827,5.14081551228077,3912.99784089613,0.0,1.0
2019-11-12,9.6081,9.6081,9.3008,9.3008,714,5.25462441739838,5.25462441739838,5.08656350176819,5.08656350176819,1305.55161607469,0.0,1.0
2019-11-13,9.33,9.33,9.33,9.33,217,5.10253284357229,5.10253284357229,5.10253284357229,5.10253284357229,396.785295081524,0.0,1.0
2019-11-14,9.38,9.38,9.11,9.33,3111,5.12987760693549,5.12987760693549,4.98221588477423,5.10253284357229,5688.47489861116,0.0,1.0
2019-11-15,9.45,9.54,9.32,9.54,4229,5.16816027564396,5.21738084969771,5.09706389089965,5.21738084969771,7732.7419949298,0.0,1.0
2019-11-18,9.75,9.75,9.15,9.32,4774,5.33222885582313,5.33222885582313,5.00409169546479,5.09706389089965,8729.27649179354,0.0,1.0
2019-11-19,9.54,9.54,9.54,9.54,1138,5.21738084969771,5.21738084969771,5.21738084969771,5.21738084969771,2080.83716959804,0.0,1.0
2019-11-20,9.55,9.55,9.31,9.47,1197,5.22284980237035,5.22284980237035,5.09159493822701,5.17909818098924,2188.71888577228,0.0,1.0
2019-11-21,9.55,9.55,9.55,9.55,86,5.22284980237035,5.22284980237035,5.22284980237035,5.22284980237035,157.251315101434,0.0,1.0
2019-11-22,9.55,9.55,9.55,9.55,47,5.22284980237035,5.22284980237035,5.22284980237035,5.22284980237035,85.9396722065974,0.0,1.0
2019-11-25,9.65,9.65,9.55,9.55,1760,5.27753932909674,5.27753932909674,5.22284980237035,5.22284980237035,3218.16644858748,0.0,1.0
2019-11-26,9.57,9.57,9.45,9.45,2059,5.23378770771563,5.23378770771563,5.16816027564396,5.16816027564396,3764.88904411455,0.0,1.0
2019-11-27,9.45,9.45,9.45,9.45,327,5.16816027564396,5.16816027564396,5.16816027564396,5.16816027564396,597.920698118241,0.0,1.0
2019-11-29,9.68,9.68,9.68,9.68,207,5.29394618711466,5.29394618711466,5.29394618711466,5.29394618711466,378.500258441823,0.0,1.0
2019-12-02,9.55,9.79,9.51,9.55,3869,5.22284980237035,5.35410466651369,5.2009739916798,5.22284980237035,7074.48067590054,0.0,1.0
2019-12-03,9.6,9.61,9.45,9.54,3213,5.25019456573355,5.25566351840619,5.16816027564396,5.21738084969771,5874.98227233611,0.0,1.0
2019-12-04,9.56,9.7,9.5,9.7,4717,5.22831875504299,5.30488409245994,5.19550503900716,5.30488409245994,8625.05178294723,0.0,1.0
2019-12-05,9.68,9.7,9.49,9.57,7217,5.29394618711466,5.30488409245994,5.19003608633452,5.23378770771563,13196.3109428726,0.0,1.0
2019-12-06,9.09,9.32,9.0,9.28,7646,5.26196495505465,5.39510598252028,5.20986629213332,5.37195102122191,13208.4003967446,0.5315222,1.0
2019-12-09,8.91,8.95,8.91,8.92,1146,5.15776762921199,5.18092259051036,5.15776762921199,5.16355636953658,1979.70531711605,0.0,1.0
2019-12-10,8.91,8.92,8.91,8.91,865,5.15776762921199,5.16355636953658,5.15776762921199,5.15776762921199,1494.28019136595,0.0,1.0
2019-12-11,8.56,8.91,8.47,8.91,67522,4.95516171785125,5.15776762921199,4.90306305492991,5.15776762921199,116643.684487181,0.0,1.0
2019-12-12,8.88,8.88,8.73,8.73,490,5.14040140823821,5.14040140823821,5.05357030336932,5.05357030336932,846.470859848921,0.0,1.0
2019-12-13,8.9,8.95,8.88,8.95,33588,5.1519788888874,5.18092259051036,5.14040140823821,5.18092259051036,58022.9862053174,0.0,1.0
2019-12-16,8.9,9.0,8.89,8.89,1675,5.1519788888874,5.20986629213332,5.1461901485628,5.1461901485628,2893.54834744274,0.0,1.0
2019-12-17,9.0,9.05,8.98,9.0,5978,5.20986629213332,5.23880999375628,5.19828881148414,5.20986629213332,10326.9444901568,0.0,1.0
2019-12-18,9.21,9.22,9.04,9.05,8280,5.33142983894977,5.33721857927436,5.23302125343169,5.23880999375628,14303.630039896,0.0,1.0
2019-12-19,9.0,9.02,9.0,9.02,756,5.20986629213332,5.22144377278251,5.20986629213332,5.22144377278251,1305.98361233833,0.0,1.0
2019-12-20,9.0,9.0,9.0,9.0,76,5.20986629213332,5.20986629213332,5.20986629213332,5.20986629213332,131.289357854118,0.0,1.0
2019-12-23,9.18,9.18,9.18,9.18,805,5.31406361797599,5.31406361797599,5.31406361797599,5.31406361797599,1390.63069832323,0.0,1.0
2019-12-24,9.35,9.35,9.35,9.35,206,5.41247220349406,5.41247220349406,5.41247220349406,5.41247220349406,355.863259446689,0.0,1.0
2019-12-26,9.32,9.36,9.27,9.3,2705,5.39510598252028,5.41826094381865,5.36616228089732,5.3835285018711,4672.86464467619,0.0,1.0
2019-12-27,9.35,9.49,9.34,9.34,1605,5.41247220349406,5.49351456803836,5.40668346316947,5.40668346316947,2772.62393889289,0.0,1.0
2019-12-30,9.2,9.22,9.18,9.22,882,5.32564109862517,5.33721857927436,5.31406361797599,5.33721857927436,1523.64754772806,0.0,1.0
2019-12-31,9.23,9.24,9.17,9.17,572,5.34300731959895,5.34879605992354,5.30827487765139,5.30827487765139,988.125167007311,0.0,1.0
2020-01-02,9.05,9.23,9.05,9.18,1584,5.23880999375628,5.34300731959895,5.23880999375628,5.31406361797599,2736.34661632794,0.0,1.0
2020-01-03,9.05,9.05,9.05,9.05,3,5.23880999375628,5.23880999375628,5.23880999375628,5.23880999375628,5.18247465213625,0.0,1.0
2020-01-06,9.01,9.19,9.0,9.19,1859,5.21565503245791,5.31985235830058,5.20986629213332,5.31985235830058,3211.40679277376,0.0,1.0
2020-01-07,8.95,9.01,8.95,9.01,373,5.18092259051036,5.21565503245791,5.18092259051036,5.21565503245791,644.354348415607,0.0,1.0
2020-01-08,9.17,9.17,8.88,8.99,1840,5.30827487765139,5.30827487765139,5.14040140823821,5.20407755180873,3178.58445331024,0.0,1.0
2020-01-09,9.13,9.13,9.13,9.13,379,5.28511991635302,5.28511991635302,5.28511991635302,5.28511991635302,654.71929771988,0.0,1.0
2020-01-10,9.2,9.24,9.13,9.13,7216,5.32564109862517,5.34879605992354,5.28511991635302,5.28511991635302,12465.5790299384,0.0,1.0
2020-01-13,9.21,9.23,9.13,9.23,53372,5.33142983894977,5.34300731959895,5.28511991635302,5.34300731959895,92199.6790446052,0.0,1.0
2020-01-14,9.21,9.21,9.21,9.21,80,5.33142983894977,5.33142983894977,5.33142983894977,5.33142983894977,138.199324056967,0.0,1.0
2020-01-15,9.07,9.07,9.07,9.07,519,5.25038747440547,5.25038747440547,5.25038747440547,5.25038747440547,896.568114819571,0.0,1.0
2020-01-16,9.07,9.07,8.68,8.68,104954,5.25038747440547,5.25038747440547,5.02462660174636,5.02462660174636,181307.148213436,0.0,1.0
2020-01-17,9.07,9.07,9.07,9.07,0,5.25038747440547,5.25038747440547,5.25038747440547,5.25038747440547,0,0.0,1.0
2020-01-21,9.18,9.18,9.17,9.17,411,5.31406361797599,5.31406361797599,5.30827487765139,5.30827487765139,709.999027342666,0.0,1.0
2020-01-22,9.0,9.0,9.0,9.0,342,5.20986629213332,5.20986629213332,5.20986629213332,5.20986629213332,590.802110343532,0.0,1.0
2020-01-23,9.13,9.15,9.13,9.15,4743,5.28511991635302,5.29669739700221,5.28511991635302,5.29669739700221,8193.49242502742,0.0,1.0
2020-01-24,9.3,9.3,9.13,9.13,3621,5.3835285018711,5.3835285018711,5.28511991635302,5.28511991635302,6255.24690512845,0.0,1.0
2020-01-27,9.18,9.3,9.14,9.3,22978,5.31406361797599,5.3835285018711,5.29090865667762,5.3835285018711,39694.3008522622,0.0,1.0
2020-01-28,9.25,9.25,9.17,9.17,901,5.35458480024814,5.35458480024814,5.30827487765139,5.30827487765139,1556.46988719159,0.0,1.0
2020-01-29,9.3,9.3,9.17,9.17,35293,5.3835285018711,5.3835285018711,5.30827487765139,5.30827487765139,60968.3592992815,0.0,1.0
2020-01-30,9.3,9.3,9.3,9.3,4,5.3835285018711,5.3835285018711,5.3835285018711,5.3835285018711,6.90996620284833,0.0,1.0
2020-01-31,9.21,9.21,9.13,9.13,286,5.33142983894977,5.33142983894977,5.28511991635302,5.28511991635302,494.062583503655,0.0,1.0
2020-02-03,9.19,9.22,9.19,9.22,50105,5.31985235830058,5.33721857927436,5.31985235830058,5.33721857927436,86555.9641484289,0.0,1.0
2020-02-04,9.3,9.3,9.3,9.3,139,5.3835285018711,5.3835285018711,5.3835285018711,5.3835285018711,240.121325548979,0.0,1.0
2020-02-05,9.3,9.3,9.3,9.3,15,5.3835285018711,5.3835285018711,5.3835285018711,5.3835285018711,25.9123732606812,0.0,1.0
2020-02-06,9.25,9.3,9.2,9.2,1633,5.35458480024814,5.3835285018711,5.32564109862517,5.32564109862517,2820.99370231283,0.0,1.0
2020-02-07,9.26,9.26,9.26,9.26,217,5.36037354057273,5.36037354057273,5.36037354057273,5.36037354057273,374.865666504522,0.0,1.0
2020-02-10,9.27,9.27,9.26,9.27,5570,5.36616228089732,5.36616228089732,5.36037354057273,5.36616228089732,9622.1279374663,0.0,1.0
2020-02-11,9.34,9.34,9.34,9.34,1101,5.40668346316947,5.40668346316947,5.40668346316947,5.40668346316947,1901.968197334,0.0,1.0
2020-02-12,9.32,9.42,9.13,9.42,961,5.39510598252028,5.45299338576621,5.28511991635302,5.45299338576621,1660.11938023431,0.0,1.0
2020-02-13,9.1,9.2,9.1,9.2,4253,5.26775369537925,5.32564109862517,5.26775369537925,5.32564109862517,7347.02156517848,0.0,1.0
2020-02-14,9.15,9.15,9.1,9.1,3548,5.29669739700221,5.29669739700221,5.26775369537925,5.26775369537925,6129.14002192647,0.0,1.0
2020-02-18,8.95,9.21,8.95,9.1,19046,5.18092259051036,5.33142983894977,5.18092259051036,5.26775369537925,32901.8040748623,0.0,1.0
2020-02-19,8.81,9.15,8.81,9.15,425,5.09988022596606,5.29669739700221,5.09988022596606,5.29669739700221,734.183909052635,0.0,1.0
2020-02-20,8.81,8.81,8.81,8.81,192,5.09988022596606,5.09988022596606,5.09988022596606,5.09988022596606,331.67837773672,0.0,1.0
2020-02-21,8.81,8.81,8.81,8.81,31,5.09988022596606,5.09988022596606,5.09988022596606,5.09988022596606,53.5522380720746,0.0,1.0
2020-02-24,8.81,8.81,8.81,8.81,246,5.09988022596606,5.09988022596606,5.09988022596606,5.09988022596606,424.962921475173,0.0,1.0
2020-02-25,9.14,9.14,8.81,8.81,1393,5.29090865667762,5.29090865667762,5.09988022596606,5.09988022596606,2406.39573014193,0.0,1.0
2020-02-26,9.0,9.19,9.0,9.19,678,5.20986629213332,5.31985235830058,5.20986629213332,5.31985235830058,1171.23927138279,0.0,1.0
2020-02-27,8.9,8.99,8.9,8.99,352,5.1519788888874,5.20407755180873,5.1519788888874,5.20407755180873,608.077025850653,0.0,1.0
2020-02-28,8.69,8.69,8.69,8.69,272,5.03041534207095,5.03041534207095,5.03041534207095,5.03041534207095,469.877701793687,0.0,1.0
2020-03-02,9.09,9.36,8.2,8.65,12695,5.26196495505465,5.41826094381865,4.74676706616591,5.00726038077258,21930.5052362899,0.0,1.0
2020-03-03,9.0,9.18,9.0,9.18,991,5.20986629213332,5.31406361797599,5.20986629213332,5.31406361797599,1711.94412675567,0.0,1.0
2020-03-04,9.0,9.38,9.0,9.38,1586,5.20986629213332,5.42983842446784,5.20986629213332,5.42983842446784,2739.80159942936,0.0,1.0
2020-03-05,9.0,9.03,8.64,8.7,6200,5.20986629213332,5.2272325131071,5.00147164044799,5.03620408239554,10710.4476144149,0.0,1.0
2020-03-06,8.74,8.85,8.74,8.85,1015,5.05935904369391,5.12303518726443,5.05935904369391,5.12303518726443,1753.40392397277,0.0,1.0
2020-03-09,8.74,8.74,8.74,8.74,13,5.05935904369391,5.05935904369391,5.05935904369391,5.05935904369391,22.4573901592571,0.0,1.0
2020-03-10,8.87,8.87,8.57,8.59,13293,5.13461266791362,5.13461266791362,4.96095045817584,4.97252793882503,22963.5451836157,0.0,1.0
2020-03-11,8.88,8.88,8.88,8.88,2292,5.14040140823821,5.14040140823821,5.14040140823821,5.14040140823821,3959.41063423209,0.0,1.0
2020-03-12,8.16,8.44,8.16,8.39,1962,4.72361210486754,4.88569683395614,4.72361210486754,4.85675313233317,3389.33842249711,0.0,1.0
2020-03-13,8.16,8.16,8.16,8.16,155,4.72361210486754,4.72361210486754,4.72361210486754,4.72361210486754,267.761190360373,0.0,1.0
2020-03-16,7.41,7.7,7.41,7.7,1284,4.2894565805231,4.45733004993629,4.2894565805231,4.45733004993629,2218.09915111431,0.0,1.0
2020-03-17,7.29,7.45,7.28,7.45,2325,4.21999169662799,4.31261154182147,4.2142029563034,4.31261154182147,4016.41785540559,0.0,1.0
2020-03-18,7.04,7.18,7.04,7.18,686,4.07527318851317,4.15631555305747,4.07527318851317,4.15631555305747,1185.05920378849,0.0,1.0
2020-03-19,7.05,7.05,7.0,7.0,584,4.08106192883777,4.08106192883777,4.05211822721481,4.05211822721481,1008.85506561586,0.0,1.0
2020-03-20,7.05,7.05,7.05,7.05,144,4.08106192883777,4.08106192883777,4.08106192883777,4.08106192883777,248.75878330254,0.0,1.0
2020-03-23,6.81,6.81,6.81,6.81,157,3.94213216104755,3.94213216104755,3.94213216104755,3.94213216104755,271.216173461797,0.0,1.0
2020-03-24,7.15,7.15,7.05,7.05,572,4.13894933208369,4.13894933208369,4.08106192883777,4.08106192883777,988.125167007312,0.0,1.0
2020-03-25,7.15,7.15,7.15,7.15,42,4.13894933208369,4.13894933208369,4.13894933208369,4.13894933208369,72.5546451299076,0.0,1.0
2020-03-26,7.15,7.15,7.15,7.15,61,4.13894933208369,4.13894933208369,4.13894933208369,4.13894933208369,105.376984593437,0.0,1.0
2020-03-27,7.15,7.15,7.15,7.15,159,4.13894933208369,4.13894933208369,4.13894933208369,4.13894933208369,274.671156563221,0.0,1.0
2020-03-30,7.1,7.1,7.09,7.09,727,4.11000563046073,4.11000563046073,4.10421689013614,4.10421689013614,1255.88635736768,0.0,1.0
2020-03-31,7.1,7.1,7.1,7.1,18,4.11000563046073,4.11000563046073,4.11000563046073,4.11000563046073,31.0948479128175,0.0,1.0
2020-04-01,7.35,7.45,7.25,7.45,1154,4.25472413857555,4.31261154182147,4.19683673532962,4.31261154182147,1993.52524952174,0.0,1.0
2020-04-02,7.35,7.35,7.35,7.35,47,4.25472413857555,4.25472413857555,4.25472413857555,4.25472413857555,81.1921028834678,0.0,1.0
2020-04-03,7.35,7.35,7.35,7.35,199,4.25472413857555,4.25472413857555,4.25472413857555,4.25472413857555,343.770818591704,0.0,1.0
2020-04-06,6.84,7.11,6.84,7.11,497,3.95949838202132,4.11579437078532,3.95949838202132,4.11579437078532,858.563300703906,0.0,1.0
2020-04-07,6.84,6.84,6.84,6.84,40,3.95949838202132,3.95949838202132,3.95949838202132,3.95949838202132,69.0996620284834,0.0,1.0
2020-04-08,7.2,7.27,7.2,7.27,4727,4.16789303370666,4.2084142159788,4.16789303370666,4.2084142159788,8165.85256021601,0.0,1.0
2020-04-09,7.2,7.2,7.2,7.2,123,4.16789303370666,4.16789303370666,4.16789303370666,4.16789303370666,212.481460737586,0.0,1.0
2020-04-13,7.05,7.15,6.55,7.15,3628,4.08106192883777,4.13894933208369,3.79162491260814,4.13894933208369,6267.33934598343,0.0,1.0
2020-04-14,6.74,7.0,6.74,7.0,1523,3.9016109787754,4.05211822721481,3.9016109787754,4.05211822721481,2630.9696317345,0.0,1.0
2020-04-15,6.53,6.53,6.53,6.53,77999,3.78004743195895,3.78004743195895,3.78004743195895,3.78004743195895,134742.613463992,0.0,1.0
2020-04-16,6.69,6.69,6.69,6.69,171,3.87266727715244,3.87266727715244,3.87266727715244,3.87266727715244,295.401055171766,0.0,1.0
2020-04-17,6.69,6.69,6.69,6.69,36,3.87266727715244,3.87266727715244,3.87266727715244,3.87266727715244,62.1896958256349,0.0,1.0
2020-04-20,6.78,7.01,6.67,6.87,26287,3.92476594007377,4.0579069675394,3.86108979650325,3.9768646029951,45410.5703935685,0.0,1.0
2020-04-21,6.71,6.71,6.71,6.71,348,3.88424475780162,3.88424475780162,3.88424475780162,3.88424475780162,601.167059647805,0.0,1.0
2020-04-22,6.88,6.88,6.7,6.7,794,3.98265334331969,3.98265334331969,3.87845601747703,3.87845601747703,1371.6282912654,0.0,1.0
2020-04-23,6.58,7.0,6.36,6.71,6048,3.80899113358192,4.05211822721481,3.68163884644088,3.88424475780162,10447.8688987067,0.0,1.0
2020-04-24,6.58,6.58,6.58,6.58,162,3.80899113358192,3.80899113358192,3.80899113358192,3.80899113358192,279.853631215357,0.0,1.0
2020-04-27,6.4,6.58,6.4,6.58,5027,3.70479380773925,3.80899113358192,3.70479380773925,3.80899113358192,8684.10002542964,0.0,1.0
2020-04-28,6.22,6.29,5.95,6.08,41734,3.60059648189658,3.64111766416873,3.44430049313258,3.51955411735229,72095.1323774181,0.0,1.0
2020-04-29,6.15,6.3,5.8,6.14,18487,3.56007529962444,3.64690640449332,3.3574693882637,3.55428655929984,31936.1362980142,0.0,1.0
2020-04-30,6.09,6.7,6.05,6.45,23173,3.52534285767688,3.87845601747703,3.50218789637851,3.73373750936221,40031.1617046511,0.0,1.0
2020-05-01,6.05,6.05,5.85,5.87,1596,3.50218789637851,3.50218789637851,3.38641308988666,3.39799057053584,2757.07651493648,0.0,1.0
2020-05-04,6.0,6.04,5.85,6.04,4907,3.47324419475555,3.49639915605392,3.38641308988666,3.49639915605392,8476.80103934418,0.0,1.0
2020-05-05,6.04,6.05,5.88,5.98,22765,3.49639915605392,3.50218789637851,3.40377931086044,3.46166671410636,39326.3451519605,0.0,1.0
2020-05-06,5.54,6.02,5.54,5.72,7378,3.20696213982429,3.48482167540473,3.20696213982429,3.31115946566695,12745.4326611537,0.0,1.0
2020-05-07,6.2,6.2,5.54,6.01,31829,3.5890190012474,3.5890190012474,3.20696213982429,3.47903293508014,54984.3285676149,0.0,1.0
2020-05-08,6.5,6.65,6.1,6.1,22518,3.76268121098518,3.84951231585406,3.53113159800147,3.53113159800147,38899.6547389346,0.0,1.0
2020-05-11,6.5,6.66,6.29,6.4,21432,3.76268121098518,3.85530105617866,3.64111766416873,3.70479380773925,37023.5989148613,0.0,1.0
2020-05-12,6.9,6.9,6.64,6.66,12346,3.99423082396888,3.99423082396888,3.84372357552947,3.85530105617866,21327.6106850914,0.0,1.0
2020-05-13,7.0,7.0,6.6,6.6,8362,4.05211822721481,4.05211822721481,3.8205686142311,3.8205686142311,14445.2843470544,0.0,1.0
2020-05-14,6.78,6.87,6.0,6.87,3711,3.92476594007377,3.9768646029951,3.47324419475555,3.9768646029951,6410.72114469254,0.0,1.0
2020-05-15,6.8,6.96,6.7,6.95,5203,3.93634342072295,4.02896326591643,3.87845601747703,4.02317452559184,8988.13853835498,0.0,1.0
2020-05-18,7.0,8.04,6.85,6.86,4142,4.05211822721481,4.65414722097243,3.96528712234592,3.97107586267051,7155.27000304944,0.0,1.0
2020-05-19,7.45,7.51,6.76,7.51,1471,4.31261154182147,4.34734398376903,3.91318845942458,4.34734398376903,2541.14007109747,0.0,1.0
2020-05-20,7.25,7.31,6.5,6.5,1185,4.19683673532962,4.23156917727717,3.76268121098518,3.76268121098518,2047.07748759382,0.0,1.0
2020-05-21,7.17,7.38,7.17,7.38,585,4.15052681273288,4.27209035954932,4.15052681273288,4.27209035954932,1010.58255716657,0.0,1.0
2020-05-22,6.5,6.88,6.5,6.88,3565,3.76268121098518,3.98265334331969,3.76268121098518,3.98265334331969,6158.50737828857,0.0,1.0
2020-05-26,6.61,6.98,6.6,6.98,2507,3.82635735455569,4.04054074656562,3.8205686142311,4.04054074656562,4330.8213176352,0.0,1.0
2020-05-27,7.0,7.0,6.96,7.0,2304,4.05211822721481,4.05211822721481,4.02896326591643,4.05211822721481,3980.14053284063,0.0,1.0
2020-05-28,6.75,6.75,6.53,6.64,5562,3.90739971909999,3.90739971909999,3.78004743195895,3.84372357552947,9608.30800506061,0.0,1.0
2020-05-29,6.75,6.75,6.75,6.75,2239,3.90739971909999,3.90739971909999,3.90739971909999,3.90739971909999,3867.85358204435,0.0,1.0
2020-06-01,6.81,6.95,6.81,6.87,15066,3.94213216104755,4.02317452559184,3.94213216104755,3.9768646029951,26026.3877030282,0.0,1.0
2020-06-02,7.25,7.25,6.79,6.91,25880,4.19683673532962,4.19683673532962,3.93055468039836,4.00001956429347,44707.4813324287,0.0,1.0
2020-06-03,7.0,7.1,7.0,7.1,30530,4.05211822721481,4.11000563046073,4.05211822721481,4.11000563046073,52740.3170432398,0.0,1.0
2020-06-04,6.85,7.0,6.75,7.0,1782,3.96528712234592,4.05211822721481,3.90739971909999,4.05211822721481,3078.38994336893,0.0,1.0
2020-06-05,6.85,6.85,6.85,6.85,167,3.96528712234592,3.96528712234592,3.96528712234592,3.96528712234592,288.491088968918,0.0,1.0
2020-06-08,7.55,7.55,7.24,7.24,3660,4.3704989450674,4.3704989450674,4.19104799500503,4.19104799500503,6322.61907560622,0.0,1.0
2020-06-09,7.26,7.52,7.2,7.52,530,4.20262547565421,4.35313272409362,4.16789303370666,4.35313272409362,915.570521877404,0.0,1.0
2020-06-10,7.26,7.26,7.26,7.26,195,4.20262547565421,4.20262547565421,4.20262547565421,4.20262547565421,336.860852388856,0.0,1.0
2020-06-11,6.95,7.11,6.0,7.11,23532,4.02317452559184,4.11579437078532,3.47324419475555,4.11579437078532,40651.3311713568,0.0,1.0
2020-06-12,7.13,7.13,7.13,7.13,338,4.12737185143451,4.12737185143451,4.12737185143451,4.12737185143451,583.892144140684,0.0,1.0
2020-06-15,7.131,7.131,7.131,7.131,12,4.12795072546697,4.12795072546697,4.12795072546697,4.12795072546697,20.729898608545,0.0,1.0
2020-06-16,6.9,7.21,6.9,7.13,1399,3.99423082396888,4.17368177403125,3.99423082396888,4.12737185143451,2416.7606794462,0.0,1.0
2020-06-17,7.23,7.25,7.07,7.07,4657,4.18525925468043,4.19683673532962,4.09263940948695,4.09263940948695,8044.92815166618,0.0,1.0
2020-06-18,8.0,8.0,7.2,7.2,6529,4.63099225967406,4.63099225967406,4.16789303370666,4.16789303370666,11278.7923345992,0.0,1.0
2020-06-19,8.0,8.0,7.52,7.57,9032,4.63099225967406,4.63099225967406,4.35313272409362,4.38207642571658,15602.7036860315,0.0,1.0
2020-06-22,8.0,8.0,7.66,7.66,5330,4.63099225967406,4.63099225967406,4.43417508863792,4.43417508863792,9207.52996529541,0.0,1.0
2020-06-23,8.0,8.0,8.0,8.0,305,4.63099225967406,4.63099225967406,4.63099225967406,4.63099225967406,526.884922967186,0.0,1.0
2020-06-24,8.09,8.09,8.05,8.07,13535,4.6830909225954,4.6830909225954,4.65993596129703,4.67151344194621,23381.598138888,0.0,1.0
2020-06-25,8.11,8.11,7.9,7.92,1720,4.69466840324458,4.69466840324458,4.57310485642814,4.58468233707732,2971.28546722478,0.0,1.0
2020-06-26,7.85,8.7,7.4,8.11,6898,4.54416115480517,5.03620408239554,4.28366784019851,4.69466840324458,11916.236716812,0.0,1.0
2020-06-29,8.45,8.45,7.75,7.75,679,4.89148557428073,4.89148557428073,4.48627375155925,4.48627375155925,1172.9667629335,0.0,1.0
2020-06-30,8.45,8.45,8.45,8.45,71,4.89148557428073,4.89148557428073,4.89148557428073,4.89148557428073,122.651900100558,0.0,1.0
2020-07-01,8.45,8.45,8.45,8.45,2,4.89148557428073,4.89148557428073,4.89148557428073,4.89148557428073,3.45498310142416,0.0,1.0
2020-07-02,8.31,8.55,8.2,8.4,1498,4.81044320973643,4.94937297752666,4.74676706616591,4.86254187265777,2587.7823429667,0.0,1.0
2020-07-06,8.05,8.3,8.01,8.3,563,4.65993596129703,4.80465446941184,4.63678099999866,4.80465446941184,972.577743050902,0.0,1.0
2020-07-07,8.05,8.05,8.05,8.05,33,4.65993596129703,4.65993596129703,4.65993596129703,4.65993596129703,57.0072211734987,0.0,1.0
2020-07-08,8.05,8.05,8.05,8.05,166,4.65993596129703,4.65993596129703,4.65993596129703,4.65993596129703,286.763597418206,0.0,1.0
2020-07-09,8.0,8.3,8.0,8.3,233,4.63099225967406,4.80465446941184,4.63099225967406,4.80465446941184,402.505531315916,0.0,1.0
2020-07-10,8.05,8.05,8.05,8.05,146,4.65993596129703,4.65993596129703,4.65993596129703,4.65993596129703,252.213766403964,0.0,1.0
2020-07-13,8.06,8.07,8.06,8.07,739,4.66572470162162,4.67151344194621,4.66572470162162,4.67151344194621,1276.61625597623,0.0,1.0
2020-07-14,8.06,8.06,8.06,8.06,55,4.66572470162162,4.66572470162162,4.66572470162162,4.66572470162162,95.0120352891645,0.0,1.0
2020-07-15,8.07,8.07,8.07,8.07,1313,4.67151344194621,4.67151344194621,4.67151344194621,4.67151344194621,2268.19640608497,0.0,1.0
2020-07-16,8.0,8.08,8.0,8.08,2007,4.63099225967406,4.6773021822708,4.63099225967406,4.6773021822708,3467.07554227915,0.0,1.0
2020-07-17,7.78,7.78,7.77,7.77,1333,4.50363997253303,4.50363997253303,4.49785123220843,4.49785123220843,2302.7462370992,0.0,1.0
2020-07-20,7.88,7.94,7.26,7.77,12199,4.56152737577895,4.59625981772651,4.20262547565421,4.49785123220843,21073.6694271367,0.0,1.0
2020-07-21,8.35,8.39,7.73,7.88,5722,4.8335981710348,4.85675313233317,4.47469627091006,4.56152737577895,9884.70665317454,0.0,1.0
2020-07-22,8.35,8.35,8.35,8.35,49,4.8335981710348,4.8335981710348,4.8335981710348,4.8335981710348,84.6470859848921,0.0,1.0
2020-07-23,8.15,8.3849,8.15,8.3849,1067,4.71782336454295,4.85380087476763,4.71782336454295,4.85380087476763,1843.23348460979,0.0,1.0
2020-07-24,8.35,8.35,7.58,8.18,11832,4.8335981710348,4.8335981710348,4.38786516604117,4.73518958551673,20439.6800280254,0.0,1.0
2020-07-27,8.3567,8.76,8.2403,8.76,6038,4.83747662705228,5.0709365243431,4.77009568967402,5.0709365243431,10430.5939831996,0.0,1.0
2020-07-28,8.3567,8.3567,8.3567,8.3567,114,4.83747662705228,4.83747662705228,4.83747662705228,4.83747662705228,196.934036781177,0.0,1.0
2020-07-29,8.3567,8.3567,8.3567,8.3567,161,4.83747662705228,4.83747662705228,4.83747662705228,4.83747662705228,278.126139664645,0.0,1.0
2020-07-30,8.3567,8.3567,8.3567,8.3567,6,4.83747662705228,4.83747662705228,4.83747662705228,4.83747662705228,10.3649493042725,0.0,1.0
2020-07-31,8.3567,8.3567,8.3567,8.3567,117,4.83747662705228,4.83747662705228,4.83747662705228,4.83747662705228,202.116511433314,0.0,1.0
2020-08-03,8.44,8.47,8.08,8.08,1078,4.88569683395614,4.90306305492991,4.6773021822708,4.6773021822708,1862.23589166762,0.0,1.0
2020-08-04,8.15,8.8,8.15,8.8,3479,4.71782336454295,5.09409148564147,4.71782336454295,5.09409148564147,6009.94310492734,0.0,1.0
2020-08-05,8.15,8.15,8.15,8.15,319,4.71782336454295,4.71782336454295,4.71782336454295,4.71782336454295,551.069804677155,0.0,1.0
2020-08-06,7.7,8.43,7.65,8.34,5159,4.45733004993629,4.87990809363154,4.42838634831332,4.82780943071021,8912.12891012363,0.0,1.0
2020-08-07,7.82,7.95,7.6,7.92,7155,4.5267949338314,4.6020485580511,4.39944264669036,4.58468233707732,12360.2020453449,0.0,1.0
2020-08-10,7.8,7.9507,7.59,7.82,7734,4.51521745318221,4.60245376987382,4.39365390636577,4.5267949338314,13360.4196532073,0.0,1.0
2020-08-11,7.8,7.8,7.8,7.8,150,4.51521745318221,4.51521745318221,4.51521745318221,4.51521745318221,259.123732606812,0.0,1.0
2020-08-12,7.67,7.7083,7.67,7.67,896,4.43996382896251,4.4621347044057,4.43996382896251,4.43996382896251,1547.83242943803,0.0,1.0
2020-08-13,7.979,8.05,7.9682,8.02,11658,4.61883590499242,4.65993596129703,4.61258406544186,4.64256974032325,20139.0964982015,0.0,1.0
2020-08-14,7.979,7.979,7.979,7.979,112,4.61883590499242,4.61883590499242,4.61883590499242,4.61883590499242,193.479053679753,0.0,1.0
2020-08-17,7.9,7.9,7.8341,7.9,4000,4.57310485642814,4.57310485642814,4.53495705768907,4.57310485642814,6909.96620284833,0.0,1.0
2020-08-18,7.9716,7.9716,7.813,7.8938,5414,4.61455223715222,4.61455223715222,4.52274281560418,4.56951583742689,9352.63925555522,0.0,1.0
2020-08-19,8.0342,8.0342,8.0342,8.0342,3222,4.65078975158417,4.65078975158417,4.65078975158417,4.65078975158417,5565.97777639433,0.0,1.0
2020-08-20,8.055,8.1232,8.055,8.1232,453,4.66283033145932,4.70230954047304,4.66283033145932,4.70230954047304,782.553672472574,0.0,1.0
2020-08-21,8.1351,8.31,8.1351,8.31,967,4.70919814145931,4.81044320973643,4.70919814145931,4.81044320973643,1670.48432953858,0.0,1.0
2020-08-24,8.0,8.45,7.72,8.45,2685,4.63099225967406,4.89148557428073,4.46890753058547,4.89148557428073,4638.31481366195,0.0,1.0
2020-08-25,8.0,8.0,8.0,8.0,36,4.63099225967406,4.63099225967406,4.63099225967406,4.63099225967406,62.189695825635,0.0,1.0
2020-08-26,7.91,8.02,7.91,8.02,1245,4.57889359675273,4.64256974032325,4.57889359675273,4.64256974032325,2150.72698063654,0.0,1.0
2020-08-27,7.54,7.54,7.54,7.54,367,4.3647102047428,4.3647102047428,4.3647102047428,4.3647102047428,633.989399111335,0.0,1.0
2020-08-28,8.0971,8.0971,7.22,7.6786,5342,4.68720092822586,4.68720092822586,4.17947051435584,4.44494214564166,9228.25986390394,0.0,1.0
2020-08-31,7.71,7.71,7.7011,7.7011,43007,4.46311879026088,4.46311879026088,4.45796681137199,4.45796681137199,74294.2291214745,0.0,1.0
2020-09-01,7.9,7.9,7.58,7.58,52275,4.57310485642814,4.57310485642814,4.38786516604117,4.38786516604117,90304.6208134741,0.0,1.0
2020-09-02,7.9,7.9,7.9,7.9,44,4.57310485642814,4.57310485642814,4.57310485642814,4.57310485642814,76.0096282313316,0.0,1.0
2020-09-03,7.9,7.9,7.9,7.9,41,4.57310485642814,4.57310485642814,4.57310485642814,4.57310485642814,70.8271535791954,0.0,1.0
2020-09-04,7.9,7.9,7.9,7.9,130,4.57310485642814,4.57310485642814,4.57310485642814,4.57310485642814,224.573901592571,0.0,1.0
2020-09-08,7.9,7.9,7.9,7.9,33,4.57310485642814,4.57310485642814,4.57310485642814,4.57310485642814,57.0072211734987,0.0,1.0
2020-09-09,7.53,7.9,7.53,7.9,332,4.35892146441821,4.57310485642814,4.35892146441821,4.57310485642814,573.527194836412,0.0,1.0
2020-09-10,7.6,7.75,7.26,7.26,2321,4.39944264669036,4.48627375155925,4.20262547565421,4.20262547565421,4009.50788920274,0.0,1.0
2020-09-11,7.5,7.5,7.35,7.35,894,4.34155524344443,4.34155524344443,4.25472413857555,4.25472413857555,1544.3774463366,0.0,1.0
2020-09-14,8.1,8.1,8.1,8.1,173,4.68887966291999,4.68887966291999,4.68887966291999,4.68887966291999,298.85603827319,0.0,1.0
2020-09-15,7.9899,7.9899,7.72,7.74,573,4.62514563194622,4.62514563194622,4.46890753058547,4.48048501123466,989.852658558025,0.0,1.0
2020-09-16,7.64,7.8,7.64,7.8,1226,4.42259760798873,4.51521745318221,4.42259760798873,4.51521745318221,2117.90464117301,0.0,1.0
2020-09-17,7.55,7.55,7.55,7.55,496,4.3704989450674,4.3704989450674,4.3704989450674,4.3704989450674,856.835809153192,0.0,1.0
2020-09-18,7.2645,7.5,7.01,7.46,54962,4.20523040880028,4.34155524344443,4.0579069675394,4.31840028214606,94946.3906102375,0.0,1.0
2020-09-21,7.28,7.28,7.18,7.18,2371,4.2142029563034,4.2142029563034,4.15631555305747,4.15631555305747,4095.88246673835,0.0,1.0
2020-09-22,7.28,7.28,7.28,7.28,21,4.2142029563034,4.2142029563034,4.2142029563034,4.2142029563034,36.2773225649537,0.0,1.0
2020-09-23,7.3,7.64,7.3,7.3,1243,4.22578043695258,4.42259760798873,4.22578043695258,4.22578043695258,2147.27199753512,0.0,1.0
2020-09-24,7.3,7.3,7.3,7.3,127,4.22578043695258,4.22578043695258,4.22578043695258,4.22578043695258,219.391426940435,0.0,1.0
2020-09-25,7.4538,7.74,7.11,7.11,2282,4.31481126314482,4.48048501123466,4.11579437078532,4.11579437078532,3942.13571872497,0.0,1.0
2020-09-28,7.59,7.59,7.59,7.59,450,4.39365390636577,4.39365390636577,4.39365390636577,4.39365390636577,777.371197820437,0.0,1.0
2020-09-29,7.57,7.57,7.57,7.57,159,4.38207642571658,4.38207642571658,4.38207642571658,4.38207642571658,274.671156563221,0.0,1.0
2020-09-30,7.8,7.8,7.7,7.8,3308,4.51521745318221,4.51521745318221,4.45733004993629,4.51521745318221,5714.54204975557,0.0,1.0
2020-10-01,7.8595,7.8595,7.8595,7.8595,283,4.54966045811354,4.54966045811354,4.54966045811354,4.54966045811354,488.880108851519,0.0,1.0
2020-10-02,7.78,8.009,7.78,7.97,1379,4.50363997253303,4.6362021259662,4.50363997253303,4.61362603870028,2382.21084843196,0.0,1.0
2020-10-05,7.78,7.78,7.78,7.78,118,4.50363997253303,4.50363997253303,4.50363997253303,4.50363997253303,203.844002984026,0.0,1.0
2020-10-06,7.78,7.78,7.78,7.78,172,4.50363997253303,4.50363997253303,4.50363997253303,4.50363997253303,297.128546722478,0.0,1.0
2020-10-07,7.8,7.9673,7.8,7.9673,3195,4.51521745318221,4.61206307881265,4.51521745318221,4.61206307881265,5519.33550452511,0.0,1.0
2020-10-08,7.75,7.87,7.75,7.87,315,4.48627375155925,4.55573863545436,4.48627375155925,4.55573863545436,544.159838474306,0.0,1.0
2020-10-09,7.75,7.75,7.75,7.75,21,4.48627375155925,4.48627375155925,4.48627375155925,4.48627375155925,36.2773225649537,0.0,1.0
2020-10-12,7.75,7.75,7.75,7.75,88,4.48627375155925,4.48627375155925,4.48627375155925,4.48627375155925,152.019256462663,0.0,1.0
2020-10-13,7.82,7.82,7.82,7.82,163,4.5267949338314,4.5267949338314,4.5267949338314,4.5267949338314,281.581122766069,0.0,1.0
2020-10-14,7.58,7.61,7.58,7.61,410,4.38786516604117,4.40523138701495,4.38786516604117,4.40523138701495,708.271535791955,0.0,1.0
2020-10-15,7.58,7.58,7.58,7.58,17,4.38786516604117,4.38786516604117,4.38786516604117,4.38786516604117,29.3673563621054,0.0,1.0
2020-10-16,7.58,7.58,7.58,7.58,68,4.38786516604117,4.38786516604117,4.38786516604117,4.38786516604117,117.469425448422,0.0,1.0
2020-10-19,7.58,7.58,7.58,7.58,138,4.38786516604117,4.38786516604117,4.38786516604117,4.38786516604117,238.393833998268,0.0,1.0
2020-10-20,7.58,7.58,7.58,7.58,87,4.38786516604117,4.38786516604117,4.38786516604117,4.38786516604117,150.291764911951,0.0,1.0
2020-10-21,7.58,7.58,7.58,7.58,8,4.38786516604117,4.38786516604117,4.38786516604117,4.38786516604117,13.8199324056967,0.0,1.0
2020-10-22,7.7,7.7,7.58,7.58,1542,4.45733004993629,4.45733004993629,4.38786516604117,4.38786516604117,2663.79197119803,0.0,1.0
2020-10-23,7.7,7.7,7.7,7.7,54,4.45733004993629,4.45733004993629,4.45733004993629,4.45733004993629,93.2845437384524,0.0,1.0
2020-10-26,7.6,7.6,7.6,7.6,399,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,689.269128734121,0.0,1.0
2020-10-27,7.6,7.6,7.6,7.6,8,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,13.8199324056967,0.0,1.0
2020-10-28,7.6,7.6,7.6,7.6,30103,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,52002.6781510858,0.0,1.0
2020-10-29,7.6,7.6,7.6,7.6,84,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,145.109290259815,0.0,1.0
2020-10-30,7.6,7.6,7.6,7.6,83,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,143.381798709103,0.0,1.0
2020-11-02,7.6,7.6,7.6,7.6,38,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,65.6446789270591,0.0,1.0
2020-11-03,7.6,7.6,7.6,7.6,5,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,8.63745775356042,0.0,1.0
2020-11-04,7.6,7.6,7.6,7.6,64,4.39944264669036,4.39944264669036,4.39944264669036,4.39944264669036,110.559459245573,0.0,1.0
2020-11-05,7.6,7.8,7.6,7.76,10392,4.39944264669036,4.51521745318221,4.39944264669036,4.49206249188384,17952.092195,0.0,1.0
2020-11-06,7.65,7.87,7.65,7.87,454,4.42838634831332,4.55573863545436,4.42838634831332,4.55573863545436,784.281164023286,0.0,1.0
2020-11-09,7.9,8.1115,7.88,7.88,2800,4.57310485642814,4.69553671429327,4.56152737577895,4.56152737577895,4836.97634199383,0.0,1.0
2020-11-10,8.0,8.09,7.72,7.9,1367,4.63099225967406,4.6830909225954,4.46890753058547,4.57310485642814,2361.48094982342,0.0,1.0
2020-11-11,8.0,8.0,8.0,8.0,116,4.63099225967406,4.63099225967406,4.63099225967406,4.63099225967406,200.389019882602,0.0,1.0
2020-11-12,8.0,8.0,8.0,8.0,18,4.63099225967406,4.63099225967406,4.63099225967406,4.63099225967406,31.0948479128175,0.0,1.0
2020-11-13,7.82,8.2,7.82,8.2,1465,4.5267949338314,4.74676706616591,4.5267949338314,4.74676706616591,2530.7751217932,0.0,1.0
2020-11-16,7.82,7.82,7.82,7.82,104,4.5267949338314,4.5267949338314,4.5267949338314,4.5267949338314,179.659121274056,0.0,1.0
2020-11-17,8.03,8.44,7.82,8.44,1559,4.64835848064784,4.88569683395614,4.5267949338314,4.88569683395614,2693.15932756014,0.0,1.0
2020-11-18,8.2403,8.2403,8.2,8.2,1104,4.77009568967402,4.77009568967402,4.74676706616591,4.74676706616591,1907.15067198614,0.0,1.0
2020-11-19,8.2403,8.2403,8.2403,8.2403,9,4.77009568967402,4.77009568967402,4.77009568967402,4.77009568967402,15.5474239564088,0.0,1.0
2020-11-20,8.305,8.305,8.25,8.25,1845,4.80754883957414,4.80754883957414,4.77571076778888,4.77571076778888,3187.22191106379,0.0,1.0
2020-11-23,8.4696,8.4719,8.31,8.31,30415,4.90283150531693,4.90416291559159,4.81044320973643,4.81044320973643,52541.655514908,0.0,1.0
2020-11-24,8.6531,9.48,8.6531,8.77,7137,5.0090548902732,5.48772582771376,5.0090548902732,5.07672526466769,12329.1071974321,0.0,1.0
2020-11-25,8.25,8.85,8.25,8.85,2256,4.77571076778888,5.12303518726443,4.77571076778888,5.12303518726443,3897.22093840646,0.0,1.0
2020-11-27,8.683,8.88,8.65,8.65,777,5.02636322384374,5.14040140823821,5.00726038077258,5.00726038077258,1342.26093490329,0.0,1.0
2020-11-30,9.03,9.5543,8.6446,9.5543,5248,5.2272325131071,5.53073616832549,5.0041344609973,5.53073616832549,9065.87565813701,0.0,1.0
2020-12-01,8.5,9.52,8.5,9.52,6056,4.92042927590369,5.51088078901213,4.92042927590369,5.51088078901213,10461.6888311124,0.0,1.0
2020-12-02,8.4985,8.78,8.2823,8.78,5264,4.919560964855,5.08251400499228,4.79440839903731,5.08251400499228,9093.51552294841,0.0,1.0
2020-12-03,9.0552,9.0552,8.48,8.7011,21881,5.24182013872507,5.24182013872507,4.90885179525451,5.03684084383125,37799.2426211311,0.0,1.0
2020-12-04,8.1899,8.7962,7.62,8.63,13695,4.92569992396923,5.29035051358602,4.58294160131938,5.19039186606118,22770.5061679069,0.319205,1.0
2020-12-07,8.01,8.26,7.3401,8.26,7050,4.81750160453651,4.96786058095775,4.41459969131816,4.96786058095775,11721.9473153519,0.0,1.0
2020-12-08,8.01,8.01,7.51,7.5142,8864,4.81750160453651,4.81750160453651,4.51678365169403,4.51930968249791,14738.0625536566,0.0,1.0
2020-12-09,7.59,8.06,7.51,7.85,4767,4.56489852414883,4.84757339982076,4.51678365169403,4.72127185962692,7926.0316102528,0.0,1.0
2020-12-10,7.6001,7.9646,7.6,7.9646,1315,4.57097302679625,4.79019641441841,4.57091288320568,4.79019641441841,2186.43414463655,0.0,1.0
2020-12-11,8.0,8.0,7.78,7.9083,5642,4.81148724547966,4.81148724547966,4.67917134622897,4.75633557292835,9380.88322740641,0.0,1.0
2020-12-14,7.8282,7.8282,7.6873,7.6873,625,4.70816055688298,4.70816055688298,4.62341823777197,4.62341823777197,1039.17972653829,0.0,1.0
2020-12-15,7.8282,7.8282,7.8282,7.8282,40,4.70816055688298,4.70816055688298,4.70816055688298,4.70816055688298,66.5075024984503,0.0,1.0
2020-12-16,7.75,7.75,7.6101,7.62,927,4.66112826905842,4.66112826905842,4.5769873858531,4.58294160131938,1541.31137040158,0.0,1.0
2020-12-17,7.75,7.75,7.75,7.75,27,4.66112826905842,4.66112826905842,4.66112826905842,4.66112826905842,44.8925641864539,0.0,1.0
2020-12-18,7.92,7.942,7.89,7.942,831,4.76337237302486,4.77660396294993,4.74532929585431,4.77660396294993,1381.6933644053,0.0,1.0
2020-12-21,7.7948,7.9,7.75,7.9,5067,4.68807259763311,4.75134365491116,4.66112826905842,4.75134365491116,8424.83787899118,0.0,1.0
2020-12-22,7.475,7.825,7.45,7.825,10463,4.49573339499506,4.70623596198479,4.48069749735293,4.70623596198479,17396.6999660321,0.0,1.0
2020-12-23,7.4936,7.4936,7.4936,7.4936,311,4.5069201028408,4.5069201028408,4.5069201028408,4.5069201028408,517.09583192545,0.0,1.0
2020-12-24,7.39,7.451,7.28,7.451,2163,4.44461134301184,4.48129893325862,4.37845339338649,4.48129893325862,3596.39319760369,0.0,1.0
2020-12-28,7.335,7.6074,7.2801,7.35,2644,4.41153236819916,4.57536350890775,4.37851353697706,4.42055390678444,4396.14591514756,0.0,1.0
2020-12-29,7.57,7.58,7.29,7.29,3296,4.55286980603513,4.55888416509198,4.38446775244334,4.38446775244334,5480.2182058723,0.0,1.0
2020-12-30,7.46,7.75,7.46,7.75,551,4.48671185640978,4.66112826905842,4.48671185640978,4.66112826905842,916.140846916153,0.0,1.0
2020-12-31,7.46,7.46,7.46,7.46,124,4.48671185640978,4.48671185640978,4.48671185640978,4.48671185640978,206.173257745196,0.0,1.0
2021-01-04,7.47,7.8,7.46,7.46,1431,4.49272621546663,4.69120006434267,4.48671185640978,4.48671185640978,2379.30590188206,0.0,1.0
2021-01-05,7.47,7.47,7.47,7.47,167,4.49272621546663,4.49272621546663,4.49272621546663,4.49272621546663,277.66882293103,0.0,1.0
2021-01-06,7.51,7.61,7.43,7.43,1028,4.51678365169403,4.57692724226253,4.46866877923923,4.46866877923923,1709.24281421017,0.0,1.0
2021-01-07,7.56,7.8638,7.388,7.8638,1099,4.54685544697828,4.72957167512537,4.44340847120047,4.72957167512537,1827.29363114492,0.0,1.0
2021-01-08,8.0,8.0,7.96,7.97,1596,4.81148724547966,4.81148724547966,4.78742980925226,4.79344416830911,2653.64934968816,0.0,1.0
2021-01-11,7.34,8.0,7.28,8.0,2672,4.41453954772759,4.81148724547966,4.37845339338649,4.81148724547966,4442.70116689648,0.0,1.0
2021-01-12,7.74,7.74,7.74,7.74,186,4.65511391000157,4.65511391000157,4.65511391000157,4.65511391000157,309.259886617794,0.0,1.0
2021-01-13,8.0,8.0,7.6699,7.74,4360,4.81148724547966,4.81148724547966,4.61295325301306,4.65511391000157,7249.31777233108,0.0,1.0
2021-01-14,7.9318,8.02,7.9318,8.02,613,4.77046931671195,4.82351596359336,4.77046931671195,4.82351596359336,1019.22747578875,0.0,1.0
2021-01-15,7.93,7.93,7.93,7.93,424,4.76938673208171,4.76938673208171,4.76938673208171,4.76938673208171,704.979526483573,0.0,1.0
2021-01-19,8.11,8.11,7.9,8.06,5090,4.87764519510501,4.87764519510501,4.75134365491116,4.84757339982076,8463.07969292779,0.0,1.0
2021-01-20,8.03,8.05,8.03,8.05,1587,4.82953032265021,4.84155904076391,4.82953032265021,4.84155904076391,2638.68516162601,0.0,1.0
2021-01-21,8.1213,8.1213,7.5,7.5,3686,4.88444142083925,4.88444142083925,4.51076929263718,4.51076929263718,6128.66635523218,0.0,1.0
2021-01-22,7.965,8.11,7.83,7.83,997,4.79043698878069,4.87764519510501,4.70924314151322,4.70924314151322,1657.69949977387,0.0,1.0
2021-01-25,8.6,8.6,7.7226,7.79,3479,5.17234878889063,5.17234878889063,4.64464892524265,4.68518570528582,5784.49002980272,0.0,1.0
2021-01-26,8.05,8.44,7.99,8.44,4906,4.84155904076391,5.07611904398104,4.80547288642281,5.07611904398104,8157.14518143492,0.0,1.0
2021-01-27,8.146,8.23,8.146,8.23,1701,4.89929688770966,4.9498175037872,4.89929688770966,4.9498175037872,2828.2315437466,0.0,1.0
2021-01-28,8.1,8.1,7.92,7.92,339,4.87163083604816,4.87163083604816,4.76337237302486,4.76337237302486,563.651083674365,0.0,1.0
2021-01-29,8.0552,8.0552,8.0552,8.0552,494,4.84468650747347,4.84468650747347,4.84468650747347,4.84468650747347,821.36765585586,0.0,1.0
2021-02-01,7.75,8.05,7.5887,8.05,2924,4.66112826905842,4.84155904076391,4.56411665747144,4.84155904076391,4861.69843263671,0.0,1.0
2021-02-02,8.05,8.05,8.04,8.04,3213,4.84155904076391,4.84155904076391,4.83554468170706,4.83554468170706,5342.21513818801,0.0,1.0
2021-02-03,8.4,8.4,8.0,8.0,1808,5.05206160775364,5.05206160775364,4.81148724547966,4.81148724547966,3006.13911292995,0.0,1.0
2021-02-04,8.4975,8.4975,8.4975,8.4975,530,5.11070160855793,5.11070160855793,5.11070160855793,5.11070160855793,881.224408104465,0.0,1.0
2021-02-05,8.4319,8.6,8.09,8.09,1298,5.07124741314499,5.17234878889063,4.86561647699131,4.86561647699131,2158.16845607471,0.0,1.0
2021-02-08,8.53,8.77,8.53,8.57,1709,5.13024827549269,5.27459289285708,5.13024827549269,5.15430571172009,2841.53304424629,0.0,1.0
2021-02-09,8.77,8.77,8.72,8.72,545,5.27459289285708,5.27459289285708,5.24452109757283,5.24452109757283,906.164721541384,0.0,1.0
2021-02-10,8.51,8.51,8.51,8.51,517,5.11821955737899,5.11821955737899,5.11821955737899,5.11821955737899,859.609469792469,0.0,1.0
2021-02-11,8.77,8.97,8.77,8.97,521,5.27459289285708,5.39488007399407,5.27459289285708,5.39488007399407,866.260220042314,0.0,1.0
2021-02-12,8.64,9.01,8.64,9.01,1248,5.19640622511803,5.41893751022147,5.19640622511803,5.41893751022147,2075.03407795165,0.0,1.0
2021-02-16,8.8786,9.0,8.3352,8.3352,1551,5.33990883221446,5.41292315116462,5.01308856106526,5.01308856106526,2578.82840937741,0.0,1.0
2021-02-17,8.36,8.95,8.36,8.55,1834,5.02800417152624,5.38285135588037,5.02800417152624,5.14227699360639,3049.36898955395,0.0,1.0
2021-02-18,8.3101,8.7549,8.3101,8.57,1257,4.99799251983257,5.26551121068123,4.99799251983257,5.15430571172009,2089.9982660138,0.0,1.0
2021-02-19,8.3,8.46,8.3,8.38,445,4.99191801718515,5.08814776209474,4.99191801718515,5.04003288963994,739.895965295259,0.0,1.0
2021-02-22,8.695,8.86,8.2801,8.86,2158,5.22948519993071,5.32872212436872,4.97994944266202,5.32872212436872,3588.07975979139,0.0,1.0
2021-02-23,8.3,8.45,8.3,8.445,9753,4.99191801718515,5.08213340303789,4.99191801718515,5.07912622350947,16216.1917966846,0.0,1.0
2021-02-24,8.1157,8.1376,8.1157,8.1376,782,4.88107337976741,4.89424482610191,4.88107337976741,4.89424482610191,1300.2216738447,0.0,1.0
2021-02-25,8.15,8.23,8.15,8.23,1066,4.9017026313324,4.9498175037872,4.9017026313324,4.9498175037872,1772.4249415837,0.0,1.0
2021-02-26,8.45,8.7199,8.04,8.2,32295,5.08213340303789,5.24446095398226,4.83554468170706,4.93177442661665,53696.4948296863,0.0,1.0
2021-03-01,8.475,8.7,8.4401,8.7,2843,5.09716930068001,5.23249237945913,5.07617918757161,5.23249237945913,4727.02074007736,0.0,1.0
2021-03-02,8.5,8.69,8.5,8.69,30313,5.11220519832214,5.22647802040228,5.11220519832214,5.22647802040228,50401.048080888,0.0,1.0
2021-03-03,8.67,8.67,8.4901,8.66,3342,5.21444930228858,5.21444930228858,5.10625098285586,5.20843494323173,5556.70183374552,0.0,1.0
2021-03-04,8.06,8.79,8.01,8.01,71278,4.84757339982076,5.28662161097078,4.81750160453651,4.81750160453651,118513.044077113,0.0,1.0
2021-03-05,8.0101,8.02,8.0101,8.02,627,4.81756174812708,4.82351596359336,4.81756174812708,4.82351596359336,1042.50510166321,0.0,1.0
2021-03-08,8.2,8.4907,8.0,8.0,1123,4.93177442661665,5.10661184439927,4.81148724547966,4.81148724547966,1867.19813264399,0.0,1.0
2021-03-09,8.91,9.02,8.3978,9.02,15138,5.35879391965297,5.42495186927832,5.05073844876114,5.42495186927832,25169.7643205385,0.0,1.0
2021-03-10,8.225,8.8,8.225,8.8,3257,4.94681032425878,5.29263597002763,4.94681032425878,5.29263597002763,5415.37339093631,0.0,1.0
2021-03-11,8.0,8.2616,8.0,8.14,1145,4.81148724547966,4.96882287840684,4.81148724547966,4.89568827227555,1903.77725901814,0.0,1.0
2021-03-12,8.02,8.02,8.0,8.0,969,4.82351596359336,4.82351596359336,4.81148724547966,4.81148724547966,1611.14424802496,0.0,1.0
2021-03-15,8.09,8.1186,8.065,8.065,1735,4.86561647699131,4.8828175438939,4.85058057934918,4.85058057934918,2884.76292087028,0.0,1.0
2021-03-16,8.0735,8.08,8.0735,8.08,676,4.8556927845475,4.85960211793446,4.8556927845475,4.85960211793446,1123.97679222381,0.0,1.0
2021-03-17,8.0735,8.0735,8.0735,8.0735,23,4.8556927845475,4.8556927845475,4.8556927845475,4.8556927845475,38.2418139366089,0.0,1.0
2021-03-18,8.08,8.08,8.08,8.08,371,4.85960211793446,4.85960211793446,4.85960211793446,4.85960211793446,616.857085673126,0.0,1.0
2021-03-19,8.072,8.0792,8.072,8.0792,366,4.85479063068898,4.85912096920991,4.85479063068898,4.85912096920991,608.543647860819,0.0,1.0
2021-03-22,8.1,8.1,8.1,8.1,1627,4.87163083604816,4.87163083604816,4.87163083604816,4.87163083604816,2705.19266412446,0.0,1.0
2021-03-23,8.34,8.34,7.9,8.1,4388,5.01597545341255,5.01597545341255,4.75134365491116,4.87163083604816,7295.87302407999,0.0,1.0
2021-03-24,8.35,8.35,8.11,8.34,4627,5.02198981246939,5.02198981246939,4.87764519510501,5.01597545341255,7693.25535150824,0.0,1.0
2021-03-25,8.24,9.0,8.0,8.85,4332,4.95583186284405,5.41292315116462,4.81148724547966,5.32270776531187,7202.76252058216,0.0,1.0
2021-03-26,7.93,8.37,7.92,8.37,3714,4.76938673208171,5.03401853058309,4.76337237302486,5.03401853058309,6175.22160698111,0.0,1.0
2021-03-29,7.875,8.47,7.84,7.92,8519,4.73630775726904,5.09416212115159,4.71525750057007,4.76337237302486,14164.4353446074,0.0,1.0
2021-03-30,7.75,7.9586,7.72,7.95,1652,4.66112826905842,4.7865877989843,4.64308519188787,4.78141545019541,2746.759853186,0.0,1.0
2021-03-31,7.8039,8.1089,7.8039,7.94,1699,4.69354566437484,4.87698361560875,4.69354566437484,4.77540109113856,2824.90616862167,0.0,1.0
2021-04-01,7.98,8.25,7.84,8.09,3286,4.79945852736596,4.9618462219009,4.71525750057007,4.86561647699131,5463.59133024769,0.0,1.0
2021-04-05,7.764,7.89,7.69,7.89,1126,4.66954837173801,4.74532929585431,4.62504211471732,4.74532929585431,1872.18619533137,0.0,1.0
2021-04-06,8.06,8.06,7.81,7.81,868,4.84757339982076,4.84757339982076,4.69721442339952,4.69721442339952,1443.21280421637,0.0,1.0
2021-04-07,7.95,8.22,7.66,8.22,7108,4.78141545019541,4.94380314473035,4.60699903754677,4.94380314473035,11818.3831939746,0.0,1.0
2021-04-08,7.71,7.71,7.71,7.71,5856,4.63707083283102,4.63707083283102,4.63707083283102,4.63707083283102,9736.69836577312,0.0,1.0
2021-04-09,7.7645,7.7645,7.7645,7.7645,163,4.66984908969085,4.66984908969085,4.66984908969085,4.66984908969085,271.018072681185,0.0,1.0
2021-04-12,7.7679,7.7679,7.7679,7.7679,468,4.67189397177018,4.67189397177018,4.67189397177018,4.67189397177018,778.137779231868,0.0,1.0
2021-04-13,7.85,7.85,7.85,7.85,619,4.72127185962692,4.72127185962692,4.72127185962692,4.72127185962692,1029.20360116352,0.0,1.0
2021-04-14,7.5,7.7405,7.46,7.7405,11367,4.51076929263718,4.65541462795441,4.48671185640978,4.65541462795441,18899.7695224971,0.0,1.0
2021-04-15,7.725,7.725,7.5,7.54,7378,4.6460923714163,4.6460923714163,4.51076929263718,4.53482672886458,12267.3088358391,0.0,1.0
2021-04-16,7.79,7.79,7.502,7.62,5348,4.68518570528582,4.68518570528582,4.51197216444855,4.58294160131938,8892.0530840428,0.0,1.0
2021-04-19,7.57,7.79,7.57,7.79,3449,4.55286980603513,4.68518570528582,4.55286980603513,4.68518570528582,5734.60940292887,0.0,1.0
2021-04-20,7.21,7.645,7.185,7.3,7099,4.33635287998854,4.5979774989615,4.32131698234642,4.39048211150019,11803.4190059125,0.0,1.0
2021-04-21,7.06,7.7,7.06,7.3153,9310,4.2461374941358,4.63105647377417,4.2461374941358,4.39968408085717,15479.6212065143,0.0,1.0
2021-04-22,7.08,7.08,6.665,6.76,20606,4.2581662122495,4.2581662122495,4.00857031139024,4.06570672243031,34261.3399120766,0.0,1.0
2021-04-23,6.99,7.01,6.98,7.01,11924,4.20403698073785,4.21606569885155,4.198022621681,4.21606569885155,19825.886494788,0.0,1.0
2021-04-26,6.7,7.18,6.56,7.18,5733,4.02962056808922,4.31830980281799,3.94541954129332,4.31830980281799,9532.18779559037,0.0,1.0
2021-04-27,6.47,6.7547,6.46,6.6,9251,3.89129030978167,4.06251911213018,3.88527595072483,3.96947697752072,15381.5226403291,0.0,1.0
2021-04-28,6.4404,6.5915,6.22,6.22,5538,3.8734878069734,3.9643647723224,3.74093133336044,3.74093133336044,9207.96372091044,0.0,1.0
2021-04-29,6.705,6.75,6.6846,6.7,10773,4.03262774761764,4.05969236337346,4.02035845514167,4.02962056808922,17912.1331103951,0.0,1.0
2021-04-30,7.17,7.17,6.73,7.1,16107,4.31229544376114,4.31229544376114,4.04766364525976,4.2701949303632,26780.9085685635,0.0,1.0
2021-05-03,7.25,7.25,6.8,6.9,6658,4.36041031621594,4.36041031621594,4.08976415865771,4.14990774922621,11070.173790867,0.0,1.0
2021-05-04,7.2467,7.6832,7.2467,7.6832,3347,4.35842557772718,4.62095235055867,4.35842557772718,4.62095235055867,5565.01527155783,0.0,1.0
2021-05-05,7.2,7.2,7.1,7.1,1400,4.33033852093169,4.33033852093169,4.2701949303632,4.2701949303632,2327.76258744576,0.0,1.0
2021-05-06,7.22,7.31,7.22,7.24,37523,4.34236723904539,4.39649647055704,4.34236723904539,4.35439595715909,62389.0254062338,0.0,1.0
2021-05-07,7.1448,7.6,6.95,7.6,3581,4.29713925893788,4.57091288320568,4.17997954451045,4.57091288320568,5954.08416117377,0.0,1.0
2021-05-10,7.18,7.1893,6.95,6.95,17229,4.31830980281799,4.32390315674087,4.17997954451045,4.17997954451045,28646.444013645,0.0,1.0
2021-05-11,7.27,7.28,7.01,7.14,11362,4.37243903432964,4.37845339338649,4.21606569885155,4.2942523665906,18891.4560846848,0.0,1.0
2021-05-12,7.47,7.4748,7.29,7.4748,2610,4.49272621546663,4.49561310781392,4.38446775244334,4.49561310781392,4339.61453802388,0.0,1.0
2021-05-13,7.71,8.0,7.6,8.0,9540,4.63707083283102,4.81148724547966,4.57091288320568,4.81148724547966,15862.0393458804,0.0,1.0
2021-05-14,7.9899,7.9899,7.51,7.51,10702,4.80541274283224,4.80541274283224,4.51678365169403,4.51678365169403,17794.0822934604,0.0,1.0
2021-05-17,7.92,8.15,7.85,7.85,1985,4.76337237302486,4.9017026313324,4.72127185962692,4.72127185962692,3300.4348114856,0.0,1.0
2021-05-18,7.7019,7.7019,7.7019,7.7019,206,4.63219920199497,4.63219920199497,4.63219920199497,4.63219920199497,342.513637867019,0.0,1.0
2021-05-19,7.45,7.45,7.435,7.435,1525,4.48069749735293,4.48069749735293,4.47167595876766,4.47167595876766,2535.59853275342,0.0,1.0
2021-05-20,7.7,7.7,7.59,7.66,5486,4.63105647377417,4.63105647377417,4.56489852414883,4.60699903754677,9121.50396766246,0.0,1.0
2021-05-21,7.2273,7.72,7.1954,7.72,5693,4.34675772115689,4.64308519188787,4.32757191576554,4.64308519188787,9465.68029309194,0.0,1.0
2021-05-24,7.12,7.4,7.0951,7.4,6997,4.2822236484769,4.45062570206869,4.26724789442534,4.45062570206869,11633.8248745414,0.0,1.0
2021-05-25,6.875,7.2789,6.7,7.1,8361,4.13487185158408,4.37779181389024,4.02962056808922,4.2701949303632,13901.7307097386,0.0,1.0
2021-05-26,7.0,7.21,6.86,6.95,8351,4.2100513397947,4.33635287998854,4.12585031299881,4.17997954451045,13885.103834114,0.0,1.0
2021-05-27,7.11,7.11,6.81,7.1,13480,4.27620928942005,4.27620928942005,4.09577851771456,4.2701949303632,22413.0283419777,0.0,1.0
2021-05-28,7.4801,7.4801,7.15,7.18,12888,4.49880071811405,4.49880071811405,4.30026672564745,4.31830980281799,21428.7173050007,0.0,1.0
2021-06-01,7.663,7.8,7.52,7.8,21409,4.60880334526383,4.69120006434267,4.52279801075088,4.69120006434267,35596.478024733,0.0,1.0
2021-06-02,7.65,8.1,7.65,7.89,20223,4.60098467848993,4.87163083604816,4.60098467848993,4.74532929585431,33624.5305756539,0.0,1.0
2021-06-03,7.78,7.95,7.6225,7.94,14948,4.67917134622897,4.78141545019541,4.58444519108359,4.77540109113856,24853.8536836709,0.0,1.0
2021-06-04,8.0,8.3,7.69,8.14,18893,4.81148724547966,4.99191801718515,4.62504211471732,4.89568827227555,31413.1561175805,0.0,1.0
2021-06-07,7.81,8.3,7.155,8.2,78276,4.69721442339952,4.99191801718515,4.30327390517587,4.93177442661665,130148.531639217,0.0,1.0
2021-06-08,8.0,8.03,7.5,8.03,58295,4.81148724547966,4.82953032265021,4.51076929263718,4.82953032265021,96926.3714536789,0.0,1.0
2021-06-09,8.0,8.03,7.599,8.03,44142,4.81148724547966,4.82953032265021,4.57031144729999,4.82953032265021,73394.3543821648,0.0,1.0
2021-06-10,7.94,8.0034,7.7611,7.98,25365,4.77540109113856,4.81353212755899,4.66780420761152,4.79945852736596,42174.0700218298,0.0,1.0
2021-06-11,8.04,8.1499,7.7343,7.99,66610,4.83554468170706,4.90164248774184,4.65168572533917,4.80547288642281,110751.618535544,0.0,1.0
2021-06-14,7.89,8.24,7.8744,8.24,85309,4.74532929585431,4.95583186284405,4.73594689572563,4.95583186284405,141842.213266007,0.0,1.0
2021-06-15,8.16,8.25,7.87,8.25,120787,4.90771699038925,4.9618462219009,4.73330057774062,4.9618462219009,200831.042607008,0.0,1.0
2021-06-16,8.1,8.25,7.94,8.23,81407,4.87163083604816,4.9618462219009,4.77540109113856,4.9498175037872,135354.406397283,0.0,1.0
2021-06-17,7.8,8.2,7.76,8.2,184788,4.69120006434267,4.93177442661665,4.66714262811527,4.93177442661665,307244.70929209,0.0,1.0
2021-06-18,7.7,8.19,7.67,8.19,189991,4.63105647377417,4.9257600675598,4.61301339660362,4.9257600675598,315895.672679577,0.0,1.0
2021-06-21,6.73,6.87,6.5,6.57,175585,4.6465221575145,4.74318086510024,4.48772570933793,4.5360550631308,254316.456468186,0.9957146,1.0
2021-06-22,6.38,6.81,6.24,6.81,77959,4.40487538855015,4.70175570470635,4.30821668096441,4.70175570470635,112915.434859489,0.0,1.0
2021-06-23,6.2,6.3854,6.05,6.24,82606,4.28059990736848,4.4086036529856,4.17703700638376,4.30821668096441,119646.126964211,0.0,1.0
2021-06-24,6.25,6.35,6.2,6.33,25364,4.31512087436339,4.3841628083532,4.28059990736848,4.37035442155524,36737.0937258825,0.0,1.0
2021-06-25,6.38,6.52,6.26,6.35,41231,4.40487538855015,4.50153409613589,4.32202506776237,4.3841628083532,59718.7790337432,0.0,1.0
2021-06-28,6.55,6.6,6.26,6.39,35361,4.52224667633283,4.55676764332774,4.32202506776237,4.41177958194913,51216.6997019765,0.0,1.0
2021-06-29,6.39,6.61,6.3,6.61,13833,4.41177958194913,4.56367183672672,4.3496418413583,4.56367183672672,20035.6496416233,0.0,1.0
2021-06-30,6.55,6.59,6.46,6.5,33918,4.52224667633283,4.54986344992876,4.460108935742,4.48772570933793,49126.6655493804,0.0,1.0
2021-07-01,6.45,6.6,6.4261,6.6,12022,4.45320474234302,4.55676764332774,4.43670372011945,4.55676764332774,17412.6060862861,0.0,1.0
2021-07-02,6.41,6.6,6.41,6.6,16786,4.42558796874709,4.55676764332774,4.42558796874709,4.55676764332774,24312.7604195972,0.0,1.0
2021-07-06,6.33,6.5,6.2,6.31,13237,4.37035442155524,4.48772570933793,4.28059990736848,4.35654603475728,19172.4061524013,0.0,1.0
2021-07-07,6.28,6.38,6.231,6.38,8554,4.33583345456034,4.40487538855015,4.30200290690533,4.40487538855015,12389.5718234978,0.0,1.0
2021-07-08,6.29,6.58,6.21,6.21,36093,4.34273764795932,4.54295925652978,4.28750410076746,4.28750410076746,52276.924926994,0.0,1.0
2021-07-09,6.24,6.5,6.22,6.33,22857,4.30821668096441,4.48772570933793,4.29440829416645,4.37035442155524,33105.9671697089,0.0,1.0
2021-07-12,6.44,6.48,6.21,6.41,19959,4.44630054894404,4.47391732253996,4.28750410076746,4.42558796874709,28908.5181231229,0.0,1.0
2021-07-13,6.35,6.4,6.27,6.4,25509,4.3841628083532,4.41868377534811,4.32892926116135,4.41868377534811,36947.1110177235,0.0,1.0
2021-07-14,6.22,6.4,6.2,6.4,33663,4.29440829416645,4.41868377534811,4.28059990736848,4.41868377534811,48757.3247947635,0.0,1.0
2021-07-15,6.25,6.35,6.22,6.35,10081,4.31512087436339,4.3841628083532,4.29440829416645,4.3841628083532,14601.2711658501,0.0,1.0
2021-07-16,6.22,6.25,6.2,6.25,16317,4.29440829416645,4.31512087436339,4.28059990736848,4.31512087436339,23633.4631101256,0.0,1.0
2021-07-19,6.12,6.24,6.08,6.2,38733,4.22536636017663,4.30821668096441,4.19774958658071,4.28059990736848,56100.6880336149,0.0,1.0
2021-07-20,6.26,6.34,6.12,6.19,21314,4.32202506776237,4.37725861495422,4.22536636017663,4.2736957139695,30871.0935054984,0.0,1.0
2021-07-21,6.14,6.31,6.11,6.31,18267,4.23917474697459,4.35654603475728,4.21846216677765,4.35654603475728,26457.8335866069,0.0,1.0
2021-07-22,6.1,6.21,6.03,6.21,17148,4.21155797337867,4.28750410076746,4.1632286195858,4.28750410076746,24837.0794516414,0.0,1.0
2021-07-23,6.1,6.14,6.08,6.14,24941,4.21155797337867,4.23917474697459,4.19774958658071,4.23917474697459,36124.4225917535,0.0,1.0
2021-07-26,6.36,6.36,6.05,6.1,24348,4.39106700175219,4.39106700175219,4.17703700638376,4.21155797337867,35265.5242878799,0.0,1.0
2021-07-27,6.42,6.44,6.28,6.36,11816,4.43249216214608,4.44630054894404,4.33583345456034,4.39106700175219,17114.2366923603,0.0,1.0
2021-07-28,6.34,6.35,6.23,6.33,5138,4.37725861495422,4.3841628083532,4.30131248756543,4.37035442155524,7441.85410674911,0.0,1.0
2021-07-29,6.35,6.39,6.34,6.39,6186,4.3841628083532,4.41177958194913,4.37725861495422,4.41177958194913,8959.77218846828,0.0,1.0
2021-07-30,6.18,6.4,6.15,6.4,12313,4.26679152057052,4.41868377534811,4.24607894037358,4.41868377534811,17834.089065084,0.0,1.0
2021-08-02,6.12,6.28,6.11,6.17,10052,4.22536636017663,4.33583345456034,4.21846216677765,4.25988732717154,14559.2677074819,0.0,1.0
2021-08-03,6.09,6.1,6.05,6.1,5486,4.20465377997969,4.21155797337867,4.17703700638376,4.21155797337867,7945.8956071673,0.0,1.0
2021-08-04,5.95,6.1,5.94,6.01,10159,4.10799507239395,4.21155797337867,4.10109087899497,4.14942023278784,14714.2459849093,0.0,1.0
2021-08-05,6.04,6.12,5.95,6.12,16125,4.17013281298478,4.22536636017663,4.10799507239395,4.22536636017663,23355.3712478259,0.0,1.0
2021-08-06,5.84,6.15,5.7825,6.09,53593,4.03204894500515,4.24607894037358,3.99234983296101,4.20465377997969,77623.8394595183,0.0,1.0
2021-08-09,5.79,5.99,5.67,5.99,26313,3.99752797801025,4.13561184598987,3.91467765722247,4.13561184598987,38111.6206911034,0.0,1.0
2021-08-10,5.65,5.83,5.5528,5.81,22756,3.90086927042451,4.02514475160617,3.83376051058641,4.01133636480821,32959.6792629783,0.0,1.0
2021-08-11,5.62,5.68,5.54,5.54,23884,3.88015669022756,3.92158185062145,3.82492314303571,3.82492314303571,34593.4689539891,0.0,1.0
2021-08-12,5.64,5.7,5.52,5.61,12914,3.89396507702552,3.93539023741941,3.81111475623775,3.87325249682858,18704.5745298867,0.0,1.0
2021-08-13,5.665,5.7599,5.5313,5.7,42940,3.91122556052298,3.97674635587931,3.8189164947786,3.93539023741941,62194.0862872337,0.0,1.0
2021-08-16,5.72,5.91,5.63,5.91,28018,3.94919862421738,4.08037829879802,3.88706088362654,4.08037829879802,40581.1343641293,0.0,1.0
2021-08-17,5.555,5.76,5.47,5.76,176883,3.83527943313418,3.9768153978133,3.77659378924284,3.9768153978133,256196.473328942,0.0,1.0
2021-08-18,5.62,5.76,5.505,5.64,37440,3.88015669022756,3.9768153978133,3.80075846613927,3.89396507702552,54227.9131484404,0.0,1.0
2021-08-19,5.36,5.59,5.35,5.59,10009,3.70064766185404,3.85944411003062,3.69374346845506,3.85944411003062,14496.9867174877,0.0,1.0
2021-08-20,5.42,5.5,5.32,5.33,14124,3.74207282224793,3.79730636943978,3.67303088825812,3.6799350816571,20457.1326204213,0.0,1.0
2021-08-23,5.57,5.77,5.42,5.43,39321,3.84563572323265,3.98371959121228,3.74207282224793,3.74897701564691,56952.3443619077,0.0,1.0
2021-08-24,5.58,5.699,5.55,5.55,10608,3.85253991663164,3.93469981807951,3.83182733643469,3.83182733643469,15364.5753920581,0.0,1.0
2021-08-25,5.6,5.6825,5.51,5.58,17947,3.8663483034296,3.92330789897119,3.80421056283877,3.85253991663164,25994.3471494407,0.0,1.0
2021-08-26,5.52,5.64,5.48,5.52,235732,3.81111475623775,3.89396507702552,3.78349798264182,3.81111475623775,341433.077518914,0.0,1.0
2021-08-27,5.49,5.82,5.4161,5.6168,59577,3.7904021760408,4.01824055820719,3.73938018682233,3.87794734833989,86291.0358345255,0.0,1.0
2021-08-30,5.5,5.5899,5.44,5.49,15337,3.79730636943978,3.85937506809663,3.7558812090459,3.7904021760408,22214.0358963042,0.0,1.0
2021-08-31,5.52,5.59,5.46,5.52,12869,3.81111475623775,3.85944411003062,3.76968959584386,3.81111475623775,18639.3967496602,0.0,1.0
2021-09-01,5.6,5.65,5.43,5.65,32241,3.8663483034296,3.90086927042451,3.74897701564691,3.90086927042451,46697.7069396064,0.0,1.0
2021-09-02,5.5,5.5799,5.45,5.53,14632,3.79730636943978,3.85247087469765,3.76278540244488,3.81801894963673,21192.9173394226,0.0,1.0
2021-09-03,5.55,5.64,5.5,5.5,9075,3.83182733643469,3.89396507702552,3.79730636943978,3.79730636943978,13144.185679009,0.0,1.0
2021-09-07,5.56,5.76,5.53,5.76,15837,3.83873152983367,3.9768153978133,3.81801894963673,3.9768153978133,22938.2334543763,0.0,1.0
2021-09-08,5.53,5.6,5.53,5.56,13573,3.81801894963673,3.8663483034296,3.81801894963673,3.83873152983367,19659.0669114258,0.0,1.0
2021-09-09,5.45,5.5325,5.35,5.4,19572,3.76278540244488,3.81974499798647,3.69374346845506,3.72826443544997,28347.989213175,0.0,1.0
2021-09-10,5.55,5.55,5.44,5.49,15253,3.83182733643469,3.83182733643469,3.7558812090459,3.7904021760408,22092.3707065481,0.0,1.0
2021-09-13,5.59,5.69,5.53,5.69,22954,3.85944411003062,3.92848604402043,3.81801894963673,3.92848604402043,33246.4614959749,0.0,1.0
2021-09-14,5.57,5.6322,5.5272,5.6322,9115,3.84563572323265,3.88857980617432,3.81608577548501,3.88857980617432,13202.1214836548,0.0,1.0
2021-09-15,5.53,5.7,5.53,5.7,6817,3.81801894963673,3.93539023741941,3.81801894963673,3.93539023741941,9873.70950675528,0.0,1.0
2021-09-16,5.5,5.63,5.5,5.52,31387,3.79730636943978,3.88706088362654,3.79730636943978,3.81111475623775,45460.7775104193,0.0,1.0
2021-09-17,5.48,5.52,5.45,5.5,4080,3.78349798264182,3.81111475623775,3.76278540244488,3.79730636943978,5909.4520738685,0.0,1.0
2021-09-20,5.52,5.54,5.41,5.43,28469,3.81111475623775,3.82492314303571,3.73516862884895,3.74897701564691,41234.3605615103,0.0,1.0
2021-09-21,5.5,5.5797,5.45,5.52,15455,3.79730636943978,3.85233279082967,3.76278540244488,3.81111475623775,22384.9465200093,0.0,1.0
2021-09-22,5.62,5.62,5.46,5.46,13329,3.88015669022756,3.88015669022756,3.76968959584386,3.76968959584386,19305.6585030866,0.0,1.0
2021-09-23,5.59,5.67,5.565,5.59,9086,3.85944411003062,3.91467765722247,3.84218362653316,3.85944411003062,13160.1180252866,0.0,1.0
2021-09-24,5.61,5.7,5.49,5.49,7845,3.87325249682858,3.93539023741941,3.7904021760408,3.7904021760408,11362.6596861516,0.0,1.0
2021-09-27,5.4,5.63,5.11,5.55,41425,3.72826443544997,3.88706088362654,3.52804282687951,3.83182733643469,59999.7676862752,0.0,1.0
2021-09-28,5.38,5.41,5.3544,5.4,10487,3.71445604865201,3.73516862884895,3.69678131355061,3.72826443544997,15189.3195830046,0.0,1.0
2021-09-29,5.33,5.57,5.33,5.57,14674,3.6799350816571,3.84563572323265,3.6799350816571,3.84563572323265,21253.7499343006,0.0,1.0
2021-09-30,5.37,5.4899,5.33,5.41,10049,3.70755185525303,3.79033313410681,3.6799350816571,3.73516862884895,14554.9225221335,0.0,1.0
2021-10-01,5.39,5.469,5.33,5.37,13645,3.72136024205099,3.77590336990294,3.6799350816571,3.70755185525303,19763.3513597882,0.0,1.0
2021-10-04,5.38,5.47,5.365,5.47,2376,3.71445604865201,3.77659378924284,3.70409975855353,3.77659378924284,3441.38679595871,0.0,1.0
2021-10-05,5.44,5.4506,5.3,5.3,8898,3.7558812090459,3.76319965404882,3.65922250146015,3.65922250146015,12887.8197434514,0.0,1.0
2021-10-06,5.39,5.405,5.34,5.4007,6063,3.72136024205099,3.73171653214946,3.68683927505608,3.7287477289879,8781.61958918252,0.0,1.0
2021-10-07,5.56,5.69,5.3,5.3,33617,3.83873152983367,3.92848604402043,3.65922250146015,3.65922250146015,48690.698619421,0.0,1.0
2021-10-08,5.65,5.7199,5.5724,5.5724,15095,3.90086927042451,3.94912958228339,3.84729272964841,3.84729272964841,21863.5242781973,0.0,1.0
2021-10-11,5.67,5.8,5.545,5.8,33709,3.91467765722247,4.00443217140923,3.8283752397352,4.00443217140923,48823.9509701062,0.0,1.0
2021-10-12,5.67,5.75,5.63,5.75,24470,3.91467765722247,3.96991120441432,3.88706088362654,3.96991120441432,35442.2284920496,0.0,1.0
2021-10-13,5.69,5.79,5.68,5.78,13490,3.92848604402043,3.99752797801025,3.92158185062145,3.99062378461126,19538.8501167858,0.0,1.0
2021-10-14,5.7,5.79,5.61,5.69,24468,3.93539023741941,3.99752797801025,3.87325249682858,3.92848604402043,35439.3317018173,0.0,1.0
2021-10-15,5.84,5.85,5.7,5.7,25541,4.03204894500515,4.03895313840413,3.93539023741941,3.93539023741941,36993.4596614401,0.0,1.0
2021-10-18,5.9,5.97,5.8208,5.85,51029,4.07347410539904,4.12180345919191,4.01879289367911,4.03895313840413,73910.1543817245,0.0,1.0
2021-10-19,6.05,6.22,5.95,6.22,19163,4.17703700638376,4.29440829416645,4.10799507239395,4.29440829416645,27755.5956106721,0.0,1.0
2021-10-20,6.1,6.14,6.0,6.09,65927,4.21155797337867,4.23917474697459,4.14251603938886,4.20465377997969,95488.3448220413,0.0,1.0
2021-10-21,6.18,6.24,6.0601,6.18,31647,4.26679152057052,4.30821668096441,4.18401024171673,4.26679152057052,45837.3602406168,0.0,1.0
2021-10-22,6.25,6.28,6.0601,6.1,33168,4.31512087436339,4.33583345456034,4.18401024171673,4.21155797337867,48040.3692122722,0.0,1.0
2021-10-25,6.27,6.28,6.231,6.25,45618,4.32892926116135,4.33583345456034,4.30200290690533,4.31512087436339,66072.888408268,0.0,1.0
2021-10-26,6.3,6.3,6.12,6.29,14406,4.3496418413583,4.3496418413583,4.22536636017663,4.34273764795932,20865.5800431739,0.0,1.0
2021-10-27,6.26,6.325,6.2305,6.32,8294,4.32202506776237,4.36690232485575,4.30165769723538,4.36345022815626,12012.9890933003,0.0,1.0
2021-10-28,6.17,6.26,6.09,6.26,18845,4.25988732717154,4.32202506776237,4.20465377997969,4.32202506776237,27295.0059637382,0.0,1.0
2021-10-29,6.15,6.2375,6.0985,6.2375,4762,4.24607894037358,4.30649063261466,4.21052234436882,4.30649063261466,6897.25754307887,0.0,1.0
2021-11-01,6.1,6.2698,6.09,6.09,8427,4.21155797337867,4.32879117729337,4.20465377997969,4.20465377997969,12205.6256437475,0.0,1.0
2021-11-02,6.02,6.1,6.0,6.1,7705,4.15632442618682,4.21155797337867,4.14251603938886,4.21155797337867,11159.8843698914,0.0,1.0
2021-11-03,6.1,6.18,6.1,6.11,15028,4.21155797337867,4.26679152057052,4.21155797337867,4.21846216677765,21766.4818054156,0.0,1.0
2021-11-04,6.0,6.15,6.0,6.1,9909,4.14251603938886,4.24607894037358,4.14251603938886,4.21155797337867,14352.1472058733,0.0,1.0
2021-11-05,6.0372,6.09,5.9101,6.05,14154,4.16819963883307,4.20465377997969,4.08044734073201,4.17703700638376,20500.5844739056,0.0,1.0
2021-11-08,6.24,6.28,6.03,6.03,56320,4.30821668096441,4.33583345456034,4.1632286195858,4.1632286195858,81573.6129412436,0.0,1.0
2021-11-09,6.44,6.44,6.2712,6.42,22792,4.44630054894404,4.44630054894404,4.32975776436923,4.43249216214608,33011.8214871595,0.0,1.0
2021-11-10,6.3,6.44,6.22,6.44,13144,4.3496418413583,4.44630054894404,4.29440829416645,4.44630054894404,19037.7054065999,0.0,1.0
2021-11-11,6.34,6.62,6.25,6.62,16861,4.37725861495422,4.5705760301257,4.31512087436339,4.5705760301257,24421.3900533081,0.0,1.0
2021-11-12,6.39,6.45,6.3244,6.43,7876,4.41177958194913,4.45320474234302,4.36648807325181,4.43939635554506,11407.559934752,0.0,1.0
2021-11-15,6.69,6.85,6.4,6.54,80529,4.61890538391857,4.72937247830228,4.41868377534811,4.51534248293385,116637.81030798,0.0,1.0
2021-11-16,6.7,6.84,6.7,6.81,54069,4.62580957731755,4.72246828490329,4.62580957731755,4.70175570470635,78313.275534803,0.0,1.0
2021-11-17,6.82,6.89,6.7,6.75,29841,4.70865989810533,4.7569892518982,4.62580957731755,4.66033054431246,43221.5586608603,0.0,1.0
2021-11-18,6.83,6.83,6.7,6.83,26429,4.71556409150431,4.71556409150431,4.62580957731755,4.71556409150431,38279.6345245762,0.0,1.0
2021-11-19,6.83,6.9899,6.721,6.79,28513,4.71556409150431,4.82596214395403,4.64030838345542,4.68794731790839,41298.0899466208,0.0,1.0
2021-11-22,6.57,6.905,6.5,6.83,19596,4.5360550631308,4.76734554199667,4.48772570933793,4.71556409150431,28382.7506959625,0.0,1.0
2021-11-23,6.44,6.6799,6.4055,6.55,7530,4.44630054894404,4.6119321485856,4.42248108171755,4.52224667633283,10906.4152245661,0.0,1.0
2021-11-24,6.6,6.7388,6.486,6.57,13909,4.55676764332774,4.6525978477056,4.47805983857935,4.5360550631308,20145.7276704502,0.0,1.0
2021-11-26,6.5299,6.5832,6.45,6.57,5246,4.50836924760088,4.54516859841745,4.45320474234302,4.5360550631308,7598.28077929269,0.0,1.0
2021-11-29,6.44,6.73,6.26,6.73,18011,4.44630054894404,4.6465221575145,4.32202506776237,4.6465221575145,26087.0444368739,0.0,1.0
2021-11-30,6.47,6.47,6.3,6.3,5239,4.46701312914098,4.46701312914098,4.3496418413583,4.3496418413583,7588.14201347968,0.0,1.0
2021-12-01,6.08,6.45,6.01,6.38,14854,4.19774958658071,4.45320474234302,4.14942023278784,4.40487538855015,21514.4610552065,0.0,1.0
2021-12-02,6.06,6.125,6.0,6.08,14511,4.18394119978274,4.22881845687612,4.14251603938886,4.19774958658071,21017.6615303691,0.0,1.0
2021-12-03,5.78,6.0951,5.78,6.08,11956,3.99062378461126,4.20817491861317,3.99062378461126,4.19774958658071,17317.0120086206,0.0,1.0
2021-12-06,6.03,6.03,5.77,5.77,7834,4.1632286195858,4.1632286195858,3.98371959121228,3.98371959121228,11346.727339874,0.0,1.0
2021-12-07,6.0,6.27,5.91,6.09,15848,4.14251603938886,4.32892926116135,4.08037829879802,4.20465377997969,22954.1658006539,0.0,1.0
2021-12-08,6.2276,6.2276,6.09,6.09,2222,4.29965548114967,4.29965548114967,4.20465377997969,4.20465377997969,3218.3339480725,0.0,1.0
2021-12-09,6.005,6.1,5.99,6.1,6088,4.14596813608835,4.21155797337867,4.13561184598987,4.21155797337867,8817.82946708613,0.0,1.0
2021-12-10,6.07,6.3599,5.95,6.3599,3669,4.19084539318172,4.3909979598182,4.10799507239395,4.3909979598182,5314.16168113323,0.0,1.0
2021-12-13,5.96,6.2099,5.96,6.1,5502,4.11489926579293,4.28743505883348,4.11489926579293,4.21155797337867,7969.06992902561,0.0,1.0
2021-12-14,5.81,6.01,5.81,5.85,6649,4.01133636480821,4.14942023278784,4.01133636480821,4.03895313840413,9630.37912724305,0.0,1.0
2021-12-15,5.82,5.91,5.8,5.83,7620,4.01824055820719,4.08037829879802,4.00443217140923,4.02514475160617,11036.7707850191,0.0,1.0
2021-12-16,5.77,5.93,5.74,5.93,12099,3.98371959121228,4.09418668559598,3.96300701101534,4.09418668559598,17524.1325102292,0.0,1.0
2021-12-17,5.88,5.94,5.6401,5.7,12832,4.05966571860108,4.10109087899497,3.89403411895951,3.93539023741941,18585.8061303629,0.0,1.0
2021-12-20,5.79,5.825,5.76,5.81,10358,3.99752797801025,4.02169265490668,3.9768153978133,4.01133636480821,15002.476613022,0.0,1.0
2021-12-21,5.84,5.93,5.8,5.83,2532,4.03204894500515,4.09418668559598,4.00443217140923,4.02514475160617,3667.33643407722,0.0,1.0
2021-12-22,5.88,5.9669,5.7744,5.83,6450,4.05966571860108,4.11966315923823,3.98675743630783,4.02514475160617,9342.14849913035,0.0,1.0
2021-12-23,5.96,6.0276,5.75,5.77,12450,4.11489926579293,4.16157161317004,3.96991120441432,3.98371959121228,18032.5191959958,0.0,1.0
2021-12-27,5.95,6.02,5.82,5.82,16157,4.10799507239395,4.15632442618682,4.01824055820719,4.01824055820719,23401.7198915425,0.0,1.0
2021-12-28,6.02,6.1599,5.85,5.85,14267,4.15632442618682,4.25291409183857,4.03895313840413,4.03895313840413,20664.2531220299,0.0,1.0
2021-12-29,6.11,6.17,6.04,6.04,6446,4.21846216677765,4.25988732717154,4.17013281298478,4.17013281298478,9336.35491866578,0.0,1.0
2021-12-30,6.18,6.22,6.14,6.14,4058,4.26679152057052,4.29440829416645,4.23917474697459,4.23917474697459,5877.58738131333,0.0,1.0
2021-12-31,6.22,6.22,6.1301,6.15,1311,4.29440829416645,4.29440829416645,4.2323395955096,4.24607894037358,1898.8459972651,0.0,1.0
2022-01-03,6.25,6.25,6.1,6.1,4193,4.31512087436339,4.31512087436339,4.21155797337867,4.21155797337867,6073.1207219928,0.0,1.0
2022-01-04,6.18,6.26,6.18,6.26,6451,4.26679152057052,4.32202506776237,4.26679152057052,4.32202506776237,9343.5968942465,0.0,1.0
2022-01-05,6.28,6.28,6.1,6.1,5075,4.33583345456034,4.33583345456034,4.21155797337867,4.21155797337867,7350.60521443201,0.0,1.0
2022-01-06,6.35,6.35,6.1162,6.27,4284,4.3841628083532,4.3841628083532,4.22274276668502,4.32892926116135,6204.92467756193,0.0,1.0
2022-01-07,6.48,6.56,6.3,6.3,20866,4.47391732253996,4.52915086973181,4.3496418413583,4.3496418413583,30222.2124934657,0.0,1.0
2022-01-10,5.88,6.47,5.65,6.47,54853,4.05966571860108,4.46701312914098,3.90086927042451,4.46701312914098,79448.81730586,0.0,1.0
2022-01-11,6.2104,6.2396,5.96,5.96,14416,4.28778026850342,4.30794051322845,4.11489926579293,4.11489926579293,20880.0639943354,0.0,1.0
2022-01-12,6.24,6.31,6.2137,6.22,29473,4.30821668096441,4.35654603475728,4.29005865232509,4.29440829416645,42688.5492581192,0.0,1.0
2022-01-13,6.3,6.3047,6.2,6.2,7253,4.3496418413583,4.35288681225582,4.28059990736848,4.28059990736848,10505.2097773942,0.0,1.0
2022-01-14,6.31,6.3625,6.2483,6.29,9401,4.35654603475728,4.39279305010193,4.31394716148556,4.34273764795932,13616.362486872,0.0,1.0
2022-01-18,6.4,6.4353,6.35,6.35,3497,4.41868377534811,4.44305557804652,4.3841628083532,4.3841628083532,5065.03772115641,0.0,1.0
2022-01-19,6.55,6.6494,6.5,6.5,21009,4.52224667633283,4.59087435871871,4.48772570933793,4.48772570933793,30429.3329950744,0.0,1.0
2022-01-20,6.54,6.5501,6.44,6.55,6192,4.51534248293385,4.52231571826682,4.44630054894404,4.52224667633283,8968.46255916514,0.0,1.0
2022-01-21,6.5,6.56,6.33,6.47,7026,4.48772570933793,4.52915086973181,4.37035442155524,4.46701312914098,10176.4240860294,0.0,1.0
2022-01-24,6.2799,6.37,6.235,6.37,7451,4.33576441262634,4.39797119515117,4.30476458426492,4.39797119515117,10791.9920103907,0.0,1.0
2022-01-25,6.19,6.28,6.0301,6.28,13190,4.2736957139695,4.33583345456034,4.16329766151979,4.33583345456034,19104.3315819425,0.0,1.0
2022-01-26,6.28,6.28,6.063,6.063,3305,4.33583345456034,4.33583345456034,4.18601245780244,4.18601245780244,4786.94585885671,0.0,1.0
2022-01-27,6.5,6.5,6.1601,6.27,3385,4.48772570933793,4.48772570933793,4.25305217570655,4.32892926116135,4902.81746814825,0.0,1.0
2022-01-28,6.39,6.575,6.02,6.02,7023,4.41177958194913,4.53950715983029,4.15632442618682,4.15632442618682,10172.078900681,0.0,1.0
2022-01-31,6.57,6.64,6.48,6.64,4752,4.5360550631308,4.58438441692367,4.47391732253996,4.58438441692367,6882.77359191742,0.0,1.0
2022-02-01,6.67,6.67,6.49,6.58,11091,4.60509699712061,4.60509699712061,4.48082151593894,4.54295925652978,16064.1502331558,0.0,1.0
2022-02-02,6.61,6.7469,6.6,6.7,4250,4.56367183672672,4.65819024435878,4.55676764332774,4.62580957731755,6155.67924361303,0.0,1.0
2022-02-03,6.74,6.75,6.54,6.61,6680,4.65342635091348,4.66033054431246,4.51534248293385,4.56367183672672,9675.27937584353,0.0,1.0
2022-02-04,6.47,6.75,6.3702,6.65,9352,4.46701312914098,4.66033054431246,4.39810927901915,4.59128861032265,13545.3911261809,0.0,1.0
2022-02-07,6.74,6.74,6.25,6.4,7712,4.65342635091348,4.65342635091348,4.31512087436339,4.41868377534811,11170.0231357044,0.0,1.0
2022-02-08,6.6992,6.76,6.58,6.58,8237,4.62525724184564,4.66723473771144,4.54295925652978,4.54295925652978,11930.4305716801,0.0,1.0
2022-02-09,6.75,6.8262,6.512,6.74,9984,4.66033054431246,4.7129404980127,4.4960107414167,4.65342635091348,14460.7768395841,0.0,1.0
2022-02-10,6.71,6.86,6.57,6.57,10288,4.63271377071654,4.73627667170126,4.5360550631308,4.5360550631308,14901.0889548919,0.0,1.0
2022-02-11,6.715,6.8466,6.715,6.83,1464,4.63616586741603,4.72702505254662,4.63616586741603,4.71556409150431,2120.45045003517,0.0,1.0
2022-02-14,6.57,6.71,6.51,6.71,9407,4.5360550631308,4.63271377071654,4.49462990273691,4.63271377071654,13625.0528575689,0.0,1.0
2022-02-15,6.67,6.99,6.52,6.99,32375,4.60509699712061,4.82603118588802,4.50153409613589,4.82603118588802,46891.7918851698,0.0,1.0
2022-02-16,6.82,6.82,6.64,6.7,5019,4.70865989810533,4.70865989810533,4.58438441692367,4.62580957731755,7269.49508792795,0.0,1.0
2022-02-17,6.76,6.828,6.62,6.72,3010,4.66723473771144,4.71418325282452,4.5705760301257,4.63961796411552,4359.66929959417,0.0,1.0
2022-02-18,6.79,6.84,6.67,6.67,1708,4.68794731790839,4.72246828490329,4.60509699712061,4.60509699712061,2473.85885837436,0.0,1.0
2022-02-22,6.68,6.91,6.6,6.91,5731,4.61200119051959,4.77079763869616,4.55676764332774,4.77079763869616,8300.75241062265,0.0,1.0
2022-02-23,6.85,6.9185,6.69,6.69,7940,4.72937247830228,4.7766662030853,4.61890538391857,4.61890538391857,11500.2572221853,0.0,1.0
2022-02-24,6.41,6.74,6.41,6.74,4555,4.42558796874709,4.65342635091348,4.42558796874709,4.65342635091348,6597.43975403702,0.0,1.0
2022-02-25,6.6485,6.89,6.46,6.46,2585,4.5902529813128,4.7569892518982,4.460108935742,4.460108935742,3744.10137523286,0.0,1.0
2022-02-28,6.625,6.71,6.53,6.53,4220,4.57402812682519,4.63271377071654,4.50843828953487,4.50843828953487,6112.2273901287,0.0,1.0
2022-03-01,6.64,6.8683,6.64,6.69,3521,4.58438441692367,4.74200715222241,4.58438441692367,4.61890538391857,5099.79920394387,0.0,1.0
2022-03-02,6.6,6.77,6.31,6.77,24960,4.55676764332774,4.67413893111042,4.35654603475728,4.67413893111042,36151.9420989602,0.0,1.0
2022-03-03,6.62,6.7599,6.28,6.6,27105,4.5705760301257,4.66716569577745,4.33583345456034,4.55676764332774,39258.7496230897,0.0,1.0
2022-03-04,6.59,6.63,6.34,6.54,13634,4.54986344992876,4.57748022352468,4.37725861495422,4.51534248293385,19747.4190135106,0.0,1.0
2022-03-07,6.31,6.58,6.31,6.32,17424,4.35654603475728,4.54295925652978,4.35654603475728,4.36345022815626,25236.8365036972,0.0,1.0
2022-03-08,6.46,6.54,6.2301,6.43,2437,4.460108935742,4.51534248293385,4.30138152949942,4.43939635554506,3529.73889804351,0.0,1.0
2022-03-09,6.5,6.69,6.5,6.6,2086,4.48772570933793,4.61890538391857,4.48772570933793,4.55676764332774,3021.35221227688,0.0,1.0
2022-03-10,6.51,6.5842,6.4,6.4,3385,4.49462990273691,4.54585901775735,4.41868377534811,4.41868377534811,4902.81746814825,0.0,1.0
2022-03-11,6.5381,6.7383,6.41,6.62,6200,4.51403068618805,4.65225263803565,4.42558796874709,4.5705760301257,8980.04972009428,0.0,1.0
2022-03-14,6.64,6.76,6.51,6.67,21437,4.58438441692367,4.66723473771144,4.49462990273691,4.60509699712061,31049.2461047841,0.0,1.0
2022-03-15,6.45,6.61,6.16,6.36,8609,4.45320474234302,4.56367183672672,4.25298313377256,4.39106700175219,12469.2335548858,0.0,1.0
2022-03-16,6.4,6.64,6.4,6.62,4634,4.41868377534811,4.58438441692367,4.41868377534811,4.5705760301257,6711.86296821241,0.0,1.0
2022-03-17,6.48,6.6,6.45,6.45,14817,4.47391732253996,4.55676764332774,4.45320474234302,4.45320474234302,21460.8704359092,0.0,1.0
2022-03-18,6.405,6.49,6.37,6.49,10052,4.4221358720476,4.48082151593894,4.39797119515117,4.48082151593894,14559.2677074819,0.0,1.0
2022-03-21,6.49,6.49,6.36,6.4,7519,4.48082151593894,4.48082151593894,4.39106700175219,4.41868377534811,10890.4828782886,0.0,1.0
2022-03-22,6.47,6.4897,6.3,6.4,10959,4.46701312914098,4.48061439013698,4.3496418413583,4.41868377534811,15872.9620778247,0.0,1.0
2022-03-23,6.44,6.56,6.3401,6.53,8067,4.44630054894404,4.52915086973181,4.37732765688821,4.50843828953487,11684.2034019356,0.0,1.0
2022-03-24,6.58,6.5962,6.4,6.4,1965,4.54295925652978,4.55414404983613,4.41868377534811,4.41868377534811,2846.09640322343,0.0,1.0
2022-03-25,6.68,6.69,6.58,6.58,3216,4.61200119051959,4.61890538391857,4.54295925652978,4.54295925652978,4658.03869351988,0.0,1.0
2022-03-28,6.615,6.7688,6.54,6.73,14574,4.56712393342621,4.67331042790255,4.51534248293385,4.6465221575145,21108.9104226862,0.0,1.0
2022-03-29,6.6164,6.77,6.56,6.56,5736,4.56809052050207,4.67413893111042,4.52915086973181,4.52915086973181,8307.99438620336,0.0,1.0
2022-03-30,6.7301,6.75,6.6,6.6,7318,4.64659119944849,4.66033054431246,4.55676764332774,4.55676764332774,10599.3554599436,0.0,1.0
2022-03-31,6.8,7.0,6.6953,6.77,12202,4.69485151130737,4.832935379287,4.62256460642003,4.67413893111042,17673.317207192,0.0,1.0
2022-04-01,6.85,6.9273,6.6413,6.72,8983,4.72937247830228,4.7827418932764,4.58528196206553,4.63961796411552,13010.9333283237,0.0,1.0
2022-04-04,6.98,7.0,6.9155,6.96,9143,4.81912699248903,4.832935379287,4.7745949450656,4.80531860569107,13242.6765469068,0.0,1.0
2022-04-05,6.81,7.0,6.8006,7.0,5527,4.70175570470635,4.832935379287,4.69526576291131,4.832935379287,8005.27980692922,0.0,1.0
2022-04-06,6.7029,6.9881,6.6,6.85,2312,4.62781179340326,4.82471938914221,4.55676764332774,4.72937247830228,3348.68950852548,0.0,1.0
2022-04-07,6.62,6.799,6.62,6.7104,1596,4.5705760301257,4.69416109196747,4.5705760301257,4.6329899384525,2311.63860536621,0.0,1.0
2022-04-08,6.76,6.76,6.6,6.6,3324,4.66723473771144,4.66723473771144,4.55676764332774,4.55676764332774,4814.46536606346,0.0,1.0
2022-04-11,6.84,6.84,6.64,6.8,8572,4.72246828490329,4.72246828490329,4.58438441692367,4.69485151130737,12415.6429355884,0.0,1.0
2022-04-12,6.64,6.875,6.64,6.85,5229,4.58438441692367,4.74663296179973,4.58438441692367,4.72937247830228,7573.65806231823,0.0,1.0
2022-04-13,6.2767,6.7805,6.25,6.64,24597,4.33355507073867,4.68138833417936,4.31512087436339,4.58438441692367,35626.1746717999,0.0,1.0
2022-04-14,6.39,6.4799,6.28,6.28,8287,4.41177958194913,4.47384828060597,4.33583345456034,4.33583345456034,12002.8503274873,0.0,1.0
2022-04-18,6.1662,6.7299,6.1296,6.53,10746,4.25726373367993,4.64645311558051,4.23199438583965,4.50843828953487,15564.453918086,0.0,1.0
2022-04-19,6.19,6.47,6.19,6.35,6697,4.2736957139695,4.46701312914098,4.2736957139695,4.3841628083532,9699.90209281798,0.0,1.0
2022-04-20,6.34,6.36,6.19,6.19,4430,4.37725861495422,4.39106700175219,4.2736957139695,4.2736957139695,6416.39036451899,0.0,1.0
2022-04-21,6.0538,6.44,6.05,6.44,10609,4.17966059987538,4.44630054894404,4.17703700638376,4.44630054894404,15366.0237871742,0.0,1.0
2022-04-22,5.8,6.13,5.75,6.1,40221,4.00443217140923,4.23227055357561,3.96991120441432,4.21155797337867,58255.8999664374,0.0,1.0
2022-04-25,5.72,5.9047,5.7001,5.75,7648,3.94919862421738,4.07671907629656,3.9354592793534,3.96991120441432,11077.3258482711,0.0,1.0
2022-04-26,5.6039,5.805,5.585,5.71,13357,3.8690409388552,4.00788426810872,3.85599201333113,3.94229443081839,19346.2135663386,0.0,1.0
2022-04-27,5.76,5.94,5.69,5.913,5289,3.9768153978133,4.10109087899497,3.92848604402043,4.08244955681772,7660.56176928689,0.0,1.0
2022-04-28,5.93,5.93,5.726,5.87,6002,4.09418668559598,4.09418668559598,3.95334114025676,4.0527615252021,8693.26748709774,0.0,1.0
2022-04-29,5.855,5.95,5.8202,5.93,21237,4.04240523510363,4.10799507239395,4.01837864207517,4.09418668559598,30759.5670815552,0.0,1.0
2022-05-02,5.9,5.9527,5.82,5.82,5374,4.07347410539904,4.10985920461167,4.01824055820719,4.01824055820719,7783.67535415915,0.0,1.0
2022-05-03,5.955,5.959,5.87,5.87,4533,4.11144716909344,4.11420884645303,4.0527615252021,4.0527615252021,6565.57506148184,0.0,1.0
2022-05-04,6.22,6.22,6.02,6.02,10956,4.29440829416645,4.29440829416645,4.15632442618682,4.15632442618682,15868.6168924763,0.0,1.0
2022-05-05,5.53,6.225,5.51,6.21,12259,3.81801894963673,4.29786039086594,3.80421056283877,4.28750410076746,17755.8757288122,0.0,1.0
2022-05-06,5.3301,5.75,5.255,5.71,30506,3.68000412359109,3.96991120441432,3.62815363116474,3.94229443081839,44184.7414130962,0.0,1.0
2022-05-09,5.37,5.425,5.27,5.33,8956,3.70755185525303,3.74552491894742,3.63850992126321,3.6799350816571,12971.8266601878,0.0,1.0
2022-05-10,5.26,5.53,5.07,5.5,28885,3.63160572786423,3.81801894963673,3.50042605328358,3.79730636943978,41836.8929298264,0.0,1.0
2022-05-11,5.3,5.465,5.27,5.27,9692,3.65922250146015,3.77314169254335,3.63850992126321,3.63850992126321,14037.84546567,0.0,1.0
2022-05-12,5.1999,5.3268,5.05,5.27,21902,3.59011152553635,3.67772573976943,3.48661766648562,3.63850992126321,31722.7498337912,0.0,1.0
2022-05-13,5.29,5.32,5.15,5.24,16097,3.65231830806117,3.67303088825812,3.55565960047543,3.61779734106627,23314.8161845739,0.0,1.0
2022-05-16,5.3068,5.4178,5.2302,5.33,8200,3.66391735297146,3.74055389970016,3.61103123153526,3.6799350816571,11876.8399523828,0.0,1.0
2022-05-17,5.28,5.49,5.2,5.49,29408,3.64541411466219,3.7904021760408,3.59018056747034,3.7904021760408,42594.4035755698,0.0,1.0
2022-05-18,5.15,5.38,5.15,5.25,5871,3.55565960047543,3.71445604865201,3.55565960047543,3.62470153446525,8503.52772688284,0.0,1.0
2022-05-19,5.11,5.33,5.1,5.14,8871,3.52804282687951,3.6799350816571,3.52113863348053,3.54875540707645,12848.7130753156,0.0,1.0
2022-05-20,5.29,5.3499,5.1,5.1,26186,3.65231830806117,3.69367442652107,3.52113863348053,3.52113863348053,37927.6745113531,0.0,1.0
2022-05-23,5.32,5.5,5.2187,5.5,18032,3.67303088825812,3.79730636943978,3.60309140912644,3.79730636943978,26117.4607343129,0.0,1.0
2022-05-24,5.2699,5.31,5.2072,5.31,4269,3.63844087932922,3.66612669485914,3.59515158671761,3.66612669485914,6183.19875081976,0.0,1.0
2022-05-25,5.3,5.4695,5.3,5.45,32514,3.65922250146015,3.77624857957289,3.65922250146015,3.76278540244488,47093.1188063139,0.0,1.0
2022-05-26,5.39,5.47,5.29,5.39,42394,3.72136024205099,3.77659378924284,3.65231830806117,3.72136024205099,61403.2625538189,0.0,1.0
2022-05-27,5.4,5.5,5.28,5.39,51724,3.72826443544997,3.79730636943978,3.64541411466219,3.72136024205099,74916.7889874447,0.0,1.0
2022-05-31,5.39,5.56,5.24,5.56,30030,3.72136024205099,3.83873152983367,3.61779734106627,3.83873152983367,43495.3053378115,0.0,1.0
2022-06-01,5.3362,5.41,5.2724,5.36,16773,3.68421568156447,3.73516862884895,3.64016692767897,3.70064766185404,24293.9312830873,0.0,1.0
2022-06-02,5.25,5.45,5.1945,5.28,24854,3.62470153446525,3.76278540244488,3.5863832611009,3.64541411466219,35998.4122166489,0.0,1.0
2022-06-03,5.25,5.28,5.2,5.25,14719,3.62470153446525,3.64541411466219,3.59018056747034,3.62470153446525,21318.9277145271,0.0,1.0
2022-06-06,5.26,5.3962,5.14,5.3,29479,3.63160572786423,3.72564084195836,3.54875540707645,3.65922250146015,42697.2396288161,0.0,1.0
2022-06-07,5.1,5.34,5.06,5.34,40908,3.52113863348053,3.68683927505608,3.4935218598846,3.68683927505608,59250.9474112285,0.0,1.0
2022-06-08,5.25,5.26,5.1001,5.21,14320,3.62470153446525,3.63160572786423,3.52120767541452,3.59708476086932,20741.0180631855,0.0,1.0
2022-06-09,5.24,5.3318,5.21,5.31,4766,3.61779734106627,3.68117783646892,3.59708476086932,3.66612669485914,6903.05112354345,0.0,1.0
2022-06-10,5.34,5.38,5.07,5.07,24326,3.68683927505608,3.71445604865201,3.50042605328358,3.50042605328358,35233.6595953248,0.0,1.0
2022-06-13,5.24,5.3,5.16,5.16,12542,3.61779734106627,3.65922250146015,3.56256379387442,3.56256379387442,18165.7715466811,0.0,1.0
2022-06-14,5.2597,5.3,5.1598,5.28,8052,3.63139860206226,3.65922250146015,3.56242571000644,3.64541411466219,11662.4774751934,0.0,1.0
2022-06-15,5.23,5.3399,5.13,5.31,6035,3.61089314766729,3.68677023312209,3.54185121367747,3.66612669485914,8741.06452593048,0.0,1.0
2022-06-16,5.2,5.3399,5.1329,5.27,3097,3.59018056747034,3.68677023312209,3.54385342976318,3.63850992126321,4485.67967469871,0.0,1.0
2022-06-17,5.38,5.42,5.1305,5.25,17506,3.71445604865201,3.74207282224793,3.54219642334742,3.62470153446525,25355.6049032211,0.0,1.0
2022-06-21,5.19,5.3545,5.14,5.19,27472,3.58327637407136,3.6968503554846,3.54875540707645,3.58327637407136,39790.3106307146,0.0,1.0
2022-06-22,5.06,5.17,5.0,5.11,18211,3.4935218598846,3.5694679872734,3.45209669949071,3.52804282687951,26376.7234601028,0.0,1.0
2022-06-23,4.9,5.04,4.77,5.03,23422,3.3830547655009,3.47971347308664,3.29330025131414,3.47280927968766,33924.3104103304,0.0,1.0
2022-06-24,4.92,4.94,4.72,4.77,11476,3.39686315229886,3.41067153909682,3.25877928431923,3.29330025131414,16621.7823528713,0.0,1.0
2022-06-27,4.98,4.98,4.9158,4.96,3201,3.43828831269275,3.43828831269275,3.39396339107129,3.42447992589479,4636.31276677771,0.0,1.0
2022-06-28,4.91,5.18,4.9,4.9,9767,3.38995895889988,3.57637218067238,3.3830547655009,3.3830547655009,14146.4750993808,0.0,1.0
2022-06-29,4.78,4.8538,4.78,4.85,5093,3.30020444471312,3.3511573919976,3.30020444471312,3.34853379850599,7376.67632652262,0.0,1.0
2022-06-30,4.7,4.85,4.4648,4.77,37179,3.24497089752127,3.34853379850599,3.08258426877723,3.29330025131414,53849.8820231267,0.0,1.0
2022-07-01,4.805,4.878,4.61,4.87,5195,3.31746492821057,3.36786554002314,3.18283315693044,3.36234218530395,7524.41262836934,0.0,1.0
2022-07-05,4.62,4.875,4.6,4.81,6326,3.18973735032942,3.36579428200344,3.17592896353146,3.32091702491007,9162.54750472846,0.0,1.0
2022-07-06,4.595,4.73,4.51,4.73,11044,3.17247686683196,3.26568347771821,3.11379122294062,3.26568347771821,15996.075662697,0.0,1.0
2022-07-07,4.5938,4.7343,4.59,4.59,4841,3.17164836362409,3.26865228087978,3.16902477013247,3.16902477013247,7011.68075725426,0.0,1.0
2022-07-08,4.6,4.6684,4.6,4.6577,3374,3.17592896353146,3.22315364638049,3.17592896353146,3.21576615944358,4886.88512187066,0.0,1.0
2022-07-11,4.555,4.6,4.5,4.59,6583,3.14486009323604,3.17592896353146,3.10688702954164,3.16902477013247,9534.78504957753,0.0,1.0
2022-07-12,4.42,4.58,4.4001,4.5,5816,3.05165348234979,3.16212057673349,3.03791413748582,3.10688702954164,8423.8659954949,0.0,1.0
2022-07-13,4.515,4.57,4.46,4.57,3588,3.11724331964011,3.15521638333451,3.07927025594572,3.15521638333451,5196.84167672554,0.0,1.0
2022-07-14,4.52,4.555,4.39,4.39,10200,3.1206954163396,3.14486009323604,3.03094090215285,3.03094090215285,14773.6301846713,0.0,1.0
2022-07-15,4.51,4.6,4.4301,4.6,7771,3.11379122294062,3.17592896353146,3.05862671768276,3.17592896353146,11255.4784475569,0.0,1.0
2022-07-18,4.61,4.66,4.48,4.48,5890,3.18283315693044,3.21735412392534,3.09307864274368,3.09307864274368,8531.04723408957,0.0,1.0
2022-07-19,4.74,4.75,4.66,4.66,6762,3.2725876711172,3.27949186451618,3.21735412392534,3.21735412392534,9794.04777536734,0.0,1.0
2022-07-20,4.79,4.905,4.7,4.8,4892,3.3071086381121,3.38650686220039,3.24497089752127,3.31401283151108,7085.54890817763,0.0,1.0
2022-07-21,4.79,4.9,4.78,4.87,2122,3.3071086381121,3.3830547655009,3.30020444471312,3.36234218530395,3073.49443645808,0.0,1.0
2022-07-22,4.98,4.98,4.83,4.83,4061,3.43828831269275,3.43828831269275,3.33472541170803,3.33472541170803,5881.93256666176,0.0,1.0
2022-07-25,5.1099,5.1499,4.74,4.98,15069,3.52797378494552,3.55559055854144,3.2725876711172,3.43828831269275,21825.8660051776,0.0,1.0
2022-07-26,5.05,5.09,5.0,5.09,2990,3.48661766648562,3.51423444008155,3.45209669949071,3.51423444008155,4330.70139727128,0.0,1.0
2022-07-27,5.14,5.14,5.0101,5.08,4071,3.54875540707645,3.54875540707645,3.45906993482368,3.50733024668256,5896.41651782321,0.0,1.0
2022-07-28,5.0993,5.25,5.014,5.25,4509,3.5206553399426,3.62470153446525,3.46176257024929,3.62470153446525,6530.81357869438,0.0,1.0
2022-07-29,5.04,5.2,5.015,5.2,3619,3.47971347308664,3.59018056747034,3.46245298958918,3.59018056747034,5241.741925326,0.0,1.0
2022-08-01,4.86,5.04,4.825,5.04,9082,3.35543799190497,3.47971347308664,3.33127331500854,3.47971347308664,13154.324444822,0.0,1.0
2022-08-02,4.81,4.89,4.76,4.89,3672,3.32091702491007,3.37615057210192,3.28639605791516,3.37615057210192,5318.50686648164,0.0,1.0
2022-08-03,4.85,4.87,4.7717,4.81,3546,3.34853379850599,3.36234218530395,3.29447396419197,3.32091702491007,5136.00908184748,0.0,1.0
2022-08-04,4.86,4.95,4.7601,4.95,9674,3.35543799190497,3.41757573249581,3.28646509984915,3.41757573249581,14011.7743535794,0.0,1.0
2022-08-05,4.85,4.9,4.82,4.82,3537,3.34853379850599,3.3830547655009,3.32782121830905,3.32782121830905,5122.97352580218,0.0,1.0
2022-08-08,4.87,4.95,4.85,4.85,8763,3.36234218530395,3.41757573249581,3.34853379850599,3.34853379850599,12692.286402772,0.0,1.0
2022-08-09,4.8901,4.95,4.81,4.95,5822,3.37621961403591,3.41757573249581,3.32091702491007,3.41757573249581,8432.55636619176,0.0,1.0
2022-08-10,5.03,5.08,4.94,4.95,4315,3.47280927968766,3.50733024668256,3.41067153909682,3.41757573249581,6249.82492616239,0.0,1.0
2022-08-11,5.04,5.17,4.96,5.17,12526,3.47971347308664,3.5694679872734,3.42447992589479,3.5694679872734,18142.5972248227,0.0,1.0
2022-08-12,5.15,5.22,5.0,5.13,5618,3.55565960047543,3.6039889542683,3.45209669949071,3.54185121367747,8137.08376249835,0.0,1.0
2022-08-15,5.225,5.23,5.15,5.22,9731,3.60744105096779,3.61089314766729,3.55565960047543,3.6039889542683,14094.3328751996,0.0,1.0
2022-08-16,5.3,5.38,5.23,5.23,3304,3.65922250146015,3.71445604865201,3.61089314766729,3.61089314766729,4785.49746374058,0.0,1.0
2022-08-17,5.1501,5.3482,5.1501,5.325,8847,3.55572864240942,3.69250071364325,3.55572864240942,3.67648298495761,12813.9515925281,0.0,1.0
2022-08-18,5.1402,5.3,5.14,5.14,3967,3.54889349094443,3.65922250146015,3.54875540707645,3.54875540707645,5745.78342574421,0.0,1.0
2022-08-19,5.16,5.237,5.14,5.14,3630,3.56256379387442,3.61572608304657,3.54875540707645,3.54875540707645,5257.67427160359,0.0,1.0
2022-08-22,4.975,5.12,4.9601,5.12,3267,3.43483621599326,3.53494702027849,3.42454896782878,3.53494702027849,4731.90684444323,0.0,1.0
2022-08-23,5.0188,5.0188,4.97,5.0,14177,3.4650765830808,3.4650765830808,3.43138411929377,3.45209669949071,20533.8975615769,0.0,1.0
2022-08-24,5.1264,5.16,5.01,5.02,3505,3.53936570405384,3.56256379387442,3.45900089288969,3.46590508628868,5076.62488208556,0.0,1.0
2022-08-25,4.9398,5.07,4.93,4.93,4232,3.41053345522884,3.50042605328358,3.40376734569784,3.40376734569784,6129.60813152243,0.0,1.0
2022-08-26,4.99,5.0398,4.85,4.93,1571,3.44519250609173,3.47957538921866,3.34853379850599,3.40376734569784,2275.4287274626,0.0,1.0
2022-08-29,4.975,5.01,4.92,4.92,7674,3.43483621599326,3.45900089288969,3.39686315229886,3.39686315229886,11114.9841212909,0.0,1.0
2022-08-30,4.79,4.9,4.7,4.83,13834,3.3071086381121,3.3830547655009,3.24497089752127,3.33472541170803,20037.0980367394,0.0,1.0
2022-08-31,4.75,4.85,4.71,4.74,30361,3.27949186451618,3.34853379850599,3.25187509092025,3.2725876711172,43974.7241212552,0.0,1.0
2022-09-01,4.71,4.83,4.7,4.7,7209,3.25187509092025,3.33472541170803,3.24497089752127,3.24497089752127,10441.4803922838,0.0,1.0
2022-09-02,4.81,4.83,4.7,4.83,1718,3.32091702491007,3.33472541170803,3.24497089752127,3.33472541170803,2488.3428095358,0.0,1.0
2022-09-06,4.84,4.925,4.72,4.85,6720,3.34162960510701,3.40031524899835,3.25877928431923,3.34853379850599,9733.21518048929,0.0,1.0
2022-09-07,4.99,5.0,4.76,4.76,2446,3.44519250609173,3.45209669949071,3.28639605791516,3.28639605791516,3542.77445408881,0.0,1.0
2022-09-08,4.9401,4.96,4.89,4.89,3282,3.41074058103081,3.42447992589479,3.37615057210192,3.37615057210192,4753.6327711854,0.0,1.0
2022-09-09,4.98,4.9999,4.81,4.91,2340,3.43828831269275,3.45202765755672,3.32091702491007,3.38995895889988,3389.24457177752,0.0,1.0
2022-09-12,4.91,5.02,4.88,5.0,3519,3.38995895889988,3.46590508628868,3.36924637870294,3.45209669949071,5096.90241371158,0.0,1.0
2022-09-13,5.01,5.02,4.86,4.86,1863,3.45900089288969,3.46590508628868,3.35543799190497,3.35543799190497,2698.36010137672,0.0,1.0
2022-09-14,4.9,4.9076,4.9,4.9,2762,3.3830547655009,3.38830195248412,3.3830547655009,3.3830547655009,4000.46731079039,0.0,1.0
2022-09-15,4.85,4.95,4.8,4.95,4640,3.34853379850599,3.41757573249581,3.31401283151108,3.41757573249581,6720.55333890928,0.0,1.0
2022-09-16,4.79,4.79,4.54,4.68,4991,3.3071086381121,3.3071086381121,3.13450380313757,3.23116251072331,7228.94002467591,0.0,1.0
2022-09-19,4.7,4.7599,4.52,4.69,9182,3.24497089752127,3.28632701598117,3.1206954163396,3.23806670412229,13299.1639564364,0.0,1.0
2022-09-20,4.77,4.77,4.68,4.68,3069,3.29330025131414,3.29330025131414,3.23116251072331,3.23116251072331,4445.12461144667,0.0,1.0
2022-09-21,4.79,4.79,4.61,4.67,4261,3.3071086381121,3.3071086381121,3.18283315693044,3.22425831732433,6171.61158989061,0.0,1.0
2022-09-22,4.8,4.8,4.65,4.77,5712,3.31401283151108,3.31401283151108,3.21044993052636,3.29330025131414,8273.23290341591,0.0,1.0
2022-09-23,4.56,4.7,4.48,4.7,14717,3.14831218993553,3.24497089752127,3.09307864274368,3.24497089752127,21316.0309242948,0.0,1.0
2022-09-26,4.55,4.55,4.42,4.5496,15032,3.14140799653655,3.14140799653655,3.05165348234979,3.14113182880059,21772.2753858802,0.0,1.0
2022-09-27,4.69,4.69,4.59,4.63,5555,3.23806670412229,3.23806670412229,3.16902477013247,3.1966415437284,8045.83487018125,0.0,1.0
2022-09-28,4.61,4.61,4.61,4.61,575,3.18283315693044,3.18283315693044,3.18283315693044,3.18283315693044,832.827191782938,0.0,1.0
2022-09-29,4.62,4.62,4.41,4.54,7075,3.18973735032942,3.18973735032942,3.04474928895081,3.13450380313757,10247.3954467205,0.0,1.0
2022-09-30,4.67,4.7,4.65,4.65,6756,3.22425831732433,3.24497089752127,3.21044993052636,3.21044993052636,9785.35740467047,0.0,1.0
2022-10-03,4.61,4.695,4.6,4.6,1361,3.18283315693044,3.24151880082178,3.17592896353146,3.17592896353146,1971.26575307231,0.0,1.0
2022-10-04,4.76,4.76,4.55,4.6813,5521,3.28639605791516,3.28639605791516,3.14140799653655,3.23206005586517,7996.58943623235,0.0,1.0
2022-10-05,4.72,4.76,4.635,4.7,8129,3.25877928431923,3.28639605791516,3.20009364042789,3.24497089752127,11774.0038991365,0.0,1.0
2022-10-06,4.83,4.88,4.7201,4.82,3818,3.33472541170803,3.36924637870294,3.25884832625322,3.32782121830905,5529.97255343871,0.0,1.0
2022-10-07,4.7,4.89,4.4,4.51,7343,3.24497089752127,3.37615057210192,3.03784509555183,3.11379122294062,10635.5653378472,0.0,1.0
2022-10-10,4.55,4.585,4.5001,4.54,6941,3.14140799653655,3.16557267343298,3.10695607147563,3.13450380313757,10053.3105011572,0.0,1.0
2022-10-11,5.07,5.07,4.84,4.87,22863,3.50042605328358,3.50042605328358,3.34162960510701,3.36234218530395,33114.6575404058,0.0,1.0
2022-10-12,5.06,5.1012,4.9401,5.1012,10226,3.4935218598846,3.5219671366884,3.41074058103081,3.5219671366884,14811.288457691,0.0,1.0
2022-10-13,5.05,5.11,4.6601,4.6601,7799,3.48661766648562,3.52804282687951,3.21742316585933,3.21742316585933,11296.0335108089,0.0,1.0
2022-10-14,5.03,5.03,4.975,4.975,1199,3.47280927968766,3.47280927968766,3.43483621599326,3.43483621599326,1736.62574425694,0.0,1.0
2022-10-17,5.0295,5.179,5.0,5.03,5819,3.47246407001771,3.57568176133248,3.45209669949071,3.47280927968766,8428.21118084333,0.0,1.0
2022-10-18,5.1,5.2,5.0,5.15,2651,3.52113863348053,3.59018056747034,3.45209669949071,3.55565960047543,3839.69545289838,0.0,1.0
2022-10-19,5.135,5.135,5.01,5.01,1337,3.54530331037696,3.54530331037696,3.45900089288969,3.45900089288969,1936.50427028485,0.0,1.0
2022-10-20,5.15,5.25,5.12,5.12,16139,3.55565960047543,3.62470153446525,3.53494702027849,3.53494702027849,23375.6487794519,0.0,1.0
2022-10-21,5.13,5.13,5.13,5.13,749,3.54185121367747,3.54185121367747,3.54185121367747,3.54185121367747,1084.84794199204,0.0,1.0
2022-10-24,5.1,5.165,5.1,5.13,5350,3.52113863348053,3.56601589057391,3.52113863348053,3.54185121367747,7748.91387137168,0.0,1.0
2022-10-25,5.1,5.2,5.05,5.05,17441,3.52113863348053,3.59018056747034,3.48661766648562,3.48661766648562,25261.4592206717,0.0,1.0
2022-10-26,5.24,5.25,5.12,5.13,3399,3.61779734106627,3.62470153446525,3.53494702027849,3.54185121367747,4923.09499977427,0.0,1.0
2022-10-27,5.44,5.45,5.17,5.17,7733,3.7558812090459,3.76278540244488,3.5694679872734,3.5694679872734,11200.4394331434,0.0,1.0
2022-10-28,5.4,5.5,5.3501,5.5,7375,3.72826443544997,3.79730636943978,3.69381251038905,3.79730636943978,10681.9139815638,0.0,1.0
2022-10-31,5.35,5.44,5.2901,5.44,1892,3.69374346845506,3.7558812090459,3.65238734999516,3.7558812090459,2740.3635597449,0.0,1.0
2022-11-01,5.5,5.5,5.38,5.44,2625,3.79730636943978,3.79730636943978,3.71445604865201,3.7558812090459,3802.03717987864,0.0,1.0
2022-11-02,5.445,5.5,5.425,5.5,4044,3.75933330574539,3.79730636943978,3.74552491894742,3.79730636943978,5857.3098496873,0.0,1.0
2022-11-03,5.385,5.49,5.365,5.49,8217,3.7179081453515,3.7904021760408,3.70409975855353,3.7904021760408,11901.4626693572,0.0,1.0
2022-11-04,5.03,5.395,5.03,5.39,3778,3.47280927968766,3.72481233875048,3.47280927968766,3.72136024205099,5472.03674879294,0.0,1.0
2022-11-07,5.587,5.6104,5.02,5.02,13592,3.85737285201092,3.87352866456454,3.46590508628868,3.46590508628868,19686.5864186325,0.0,1.0
2022-11-08,5.27,5.67,5.2,5.67,27962,3.63850992126321,3.91467765722247,3.59018056747034,3.91467765722247,40500.0242376253,0.0,1.0
2022-11-09,5.5479,5.5756,5.17,5.17,6019,3.8303774558209,3.84950207153608,3.5694679872734,3.5694679872734,8717.8902040722,0.0,1.0
2022-11-10,5.768,5.7952,5.43,5.66,9702,3.98233875253249,4.00111815857772,3.74897701564691,3.90777346382349,14052.3294168314,0.0,1.0
2022-11-11,5.89,5.89,5.75,5.8,7440,4.06656991200006,4.06656991200006,3.96991120441432,4.00443217140923,10776.0596641131,0.0,1.0
2022-11-14,6.0,6.07,5.81,5.81,19631,4.14251603938886,4.19084539318172,4.01133636480821,4.01133636480821,28433.4445250276,0.0,1.0
2022-11-15,5.95,6.14,5.89,5.89,66642,4.10799507239395,4.23917474697459,4.06656991200006,4.06656991200006,96523.9473300844,0.0,1.0
2022-11-16,5.47,5.64,5.25,5.49,61627,4.14086704183744,4.26955943619071,3.97432394326263,4.15600732352606,81407.9965847968,0.5276116,1.0
2022-11-17,5.3699,5.47,5.27,5.47,9289,4.0650899319859,4.14086704183744,3.98946422495125,4.14086704183744,12270.5775110938,0.0,1.0
2022-11-18,5.155,5.4,5.14,5.25,7668,3.90240760524168,4.08787605592727,3.89105239397522,3.97432394326263,10129.2699273407,0.0,1.0
2022-11-21,5.374,5.4,5.235,5.25,11959,4.06819368973207,4.08787605592727,3.96296873199616,3.97432394326263,15797.5924701443,0.0,1.0
2022-11-22,5.26,5.3998,5.105,5.38,17642,3.98189408410694,4.08772465311039,3.86455690102014,4.07273577423865,23304.7183174418,0.0,1.0
2022-11-23,5.24,5.3,5.14,5.14,2059,3.96675380241832,4.01217464748418,3.89105239397522,3.89105239397522,2719.89655456369,0.0,1.0
2022-11-25,5.25,5.31,5.25,5.31,25754,3.97432394326263,4.01974478832849,3.97432394326263,4.01974478832849,34020.5030919054,0.0,1.0
2022-11-28,5.3195,5.3699,5.24,5.34,2945,4.02693642213058,4.0650899319859,3.96675380241832,4.04245521086142,3890.28429003889,0.0,1.0
2022-11-29,5.25,5.39,5.2439,5.39,6864,3.97432394326263,4.08030591508296,3.9697061573476,4.08030591508296,9067.20250146924,0.0,1.0
2022-11-30,5.31,5.4,5.3,5.31,42369,4.01974478832849,4.08787605592727,4.01217464748418,4.01974478832849,55968.5755805288,0.0,1.0
2022-12-01,5.3,5.31,5.3,5.31,823,4.01217464748418,4.01974478832849,4.01217464748418,4.01974478832849,1087.16603419423,0.0,1.0
2022-12-02,5.4,5.4,5.325,5.36,1624,4.08787605592727,4.08787605592727,4.03109999959495,4.05759549255004,2145.27052190939,0.0,1.0
2022-12-05,5.3,5.4,5.1,5.4,14822,4.01217464748418,4.08787605592727,3.86077183059798,4.08787605592727,19579.5564505794,0.0,1.0
2022-12-06,5.34,5.36,5.3,5.35,18203,4.04245521086142,4.05759549255004,4.01217464748418,4.05002535170572,24045.787752658,0.0,1.0
2022-12-07,5.27,5.4,5.1101,5.4,12380,3.98946422495125,4.08787605592727,3.86841767285073,4.08787605592727,16353.7247914028,0.0,1.0
2022-12-08,5.4,5.4,5.3,5.3,6641,4.08787605592727,4.08787605592727,4.01217464748418,4.01217464748418,8772.62409852233,0.0,1.0
2022-12-09,5.3,5.4,5.29,5.4,1814,4.01217464748418,4.08787605592727,4.00460450663987,4.08787605592727,2396.2566051377,0.0,1.0
2022-12-12,5.38,5.38,5.2811,5.38,9452,4.07273577423865,4.07273577423865,3.99786708128843,4.07273577423865,12485.897150916,0.0,1.0
2022-12-13,5.4,5.5,5.29,5.5,10281,4.08787605592727,4.16357746437037,4.00460450663987,4.16357746437037,13580.9890614227,0.0,1.0
2022-12-14,5.352,5.425,5.16,5.16,15214,4.05153937987459,4.10680140803805,3.90619267566384,3.90619267566384,20097.380369661,0.0,1.0
2022-12-15,5.43,5.43,5.33,5.43,18568,4.1105864784602,4.1105864784602,4.03488507001711,4.1105864784602,24527.9452283335,0.0,1.0
2022-12-16,5.28,5.47,5.255,5.47,10208,3.99703436579556,4.14086704183744,3.97810901368478,4.14086704183744,13484.5575662876,0.0,1.0
2022-12-19,5.3,5.41,5.3,5.35,10628,4.01217464748418,4.09544619677158,4.01217464748418,4.05002535170572,14039.3689081607,0.0,1.0
2022-12-20,5.3069,5.3069,5.3,5.3,1381,4.01739804466675,4.01739804466675,4.01217464748418,4.01217464748418,1824.27253125423,0.0,1.0
2022-12-21,5.35,5.4,5.27,5.27,13623,4.05002535170572,4.08787605592727,3.98946422495125,3.98946422495125,17995.7021674702,0.0,1.0
2022-12-22,5.4,5.4,5.4,5.4,434,4.08787605592727,4.08787605592727,4.08787605592727,4.08787605592727,573.305053268889,0.0,1.0
2022-12-23,5.37,5.37,5.34,5.35,3566,4.06516563339435,4.06516563339435,4.04245521086142,4.05002535170572,4710.61248837985,0.0,1.0
2022-12-27,5.02,5.14,4.95,5.01,22898,3.8002107038435,3.89105239397522,3.74721971793333,3.79264056299919,30247.7859671683,0.0,1.0
2022-12-28,5.06,5.12,4.98,5.12,4752,3.83049126722074,3.8759121122866,3.76993014046626,3.8759121122866,6277.29403947871,0.0,1.0
2022-12-29,5.095,5.16,5.02,5.16,7312,3.85698676017583,3.90619267566384,3.8002107038435,3.90619267566384,9659.00126613389,0.0,1.0
2022-12-30,5.1617,5.17,5.05,5.17,4244,3.90747959960737,3.91376281650815,3.82292112637643,3.91376281650815,5606.23651168932,0.0,1.0
2023-01-03,5.205,5.21,5.07,5.2,3120,3.94025830946323,3.94404337988539,3.83806140806505,3.93647323904108,4121.45568248602,0.0,1.0
2023-01-04,5.2499,5.25,5.14,5.14,1739,3.97424824185418,3.97432394326263,3.89105239397522,3.89105239397522,2297.18315123179,0.0,1.0
2023-01-05,5.11,5.28,5.11,5.28,3292,3.86834197144229,3.99703436579556,3.86834197144229,3.99703436579556,4348.66413677692,0.0,1.0
2023-01-06,5.08,5.24,5.0,5.24,5561,3.84563154890936,3.96675380241832,3.78507042215488,3.96675380241832,7345.96636227717,0.0,1.0
2023-01-09,5.3,5.315,5.1,5.1,7687,4.01217464748418,4.02352985875064,3.86077183059798,3.86077183059798,10154.3685356635,0.0,1.0
2023-01-10,5.23,5.3499,5.22,5.27,4788,3.95918366157401,4.04994965029728,3.9516135207297,3.98946422495125,6324.84929735354,0.0,1.0
2023-01-11,5.38,5.39,5.32,5.32,3654,4.07273577423865,4.08030591508296,4.0273149291728,4.0273149291728,4826.85867429613,0.0,1.0
2023-01-12,5.3,5.38,5.151,5.31,7393,4.01217464748418,4.07273577423865,3.89937954890396,4.01974478832849,9766.00059635228,0.0,1.0
2023-01-13,5.49,5.5,5.285,5.31,41522,4.15600732352606,4.16357746437037,4.00081943621771,4.01974478832849,54849.7060410848,0.0,1.0
2023-01-17,5.42,5.45,5.3001,5.45,12513,4.10301633761589,4.12572676014882,4.01225034889262,4.12572676014882,16529.4150496627,0.0,1.0
2023-01-18,5.4001,5.44,5.31,5.31,11718,4.08795175733572,4.11815661930451,4.01974478832849,4.01974478832849,15479.23643826,0.0,1.0
2023-01-19,5.38,5.41,5.33,5.4,3142,4.07273577423865,4.09544619677158,4.03488507001711,4.08787605592727,4150.51722896509,0.0,1.0
2023-01-20,5.4073,5.44,5.375,5.44,11971,4.09340225874362,4.11815661930451,4.0689507038165,4.11815661930451,15813.4442227693,0.0,1.0
2023-01-23,5.374,5.45,5.3201,5.45,22359,4.06819368973207,4.12572676014882,4.02739063058124,4.12572676014882,29535.778078431,0.0,1.0
2023-01-24,5.39,5.415,5.345,5.41,3526,4.08030591508296,4.09923126719374,4.04624028128357,4.09544619677158,4657.77331296337,0.0,1.0
2023-01-25,5.42,5.43,5.3128,5.43,3277,4.10301633761589,4.1105864784602,4.02186442776489,4.1105864784602,4328.84944599574,0.0,1.0
2023-01-26,5.4,5.45,5.39,5.42,7424,4.08787605592727,4.12572676014882,4.08030591508296,4.10301633761589,9806.95095730008,0.0,1.0
2023-01-27,5.3501,5.425,5.3501,5.4,18697,4.05010105311417,4.10680140803805,4.05010105311417,4.08787605592727,24698.3515690516,0.0,1.0
2023-01-30,5.32,5.44,5.32,5.44,53893,4.0273149291728,4.11815661930451,4.0273149291728,4.11815661930451,71191.5420180189,0.0,1.0
2023-01-31,5.3403,5.4299,5.3,5.39,2310,4.04268231508675,4.11051077705176,4.01217464748418,4.08030591508296,3051.46238030214,0.0,1.0
2023-02-01,5.38,5.4,5.3601,5.4,6137,4.07273577423865,4.08787605592727,4.05767119395848,4.08787605592727,8106.85048827459,0.0,1.0
2023-02-02,5.42,5.45,5.3501,5.37,7485,4.10301633761589,4.12572676014882,4.05010105311417,4.06516563339435,9887.53069981022,0.0,1.0
2023-02-03,5.43,5.43,5.385,5.42,2110,4.1105864784602,4.1105864784602,4.07652084466081,4.10301633761589,2787.26650321971,0.0,1.0
2023-02-06,5.37,5.45,5.37,5.45,16533,4.06516563339435,4.12572676014882,4.06516563339435,4.12572676014882,21839.7521790196,0.0,1.0
2023-02-07,5.35,5.4354,5.29,5.4,4092,4.05002535170572,4.11467435451613,4.00460450663987,4.08787605592727,5405.44764510667,0.0,1.0
2023-02-08,5.35,5.405,5.35,5.37,2638,4.05002535170572,4.09166112634943,4.05002535170572,4.06516563339435,3484.74361871735,0.0,1.0
2023-02-09,5.35,5.43,5.35,5.42,7711,4.05002535170572,4.1105864784602,4.05002535170572,4.10301633761589,10186.0720409134,0.0,1.0
2023-02-10,5.35,5.41,5.3,5.3,4200,4.05002535170572,4.09544619677158,4.01217464748418,4.01217464748418,5548.11341873119,0.0,1.0
2023-02-13,5.4,5.5,5.25,5.45,9227,4.08787605592727,4.16357746437037,3.97432394326263,4.12572676014882,12188.6767891982,0.0,1.0
2023-02-14,5.34,5.4394,5.32,5.32,71126,4.04245521086142,4.11770241085385,4.0273149291728,4.0273149291728,93955.979766827,0.0,1.0
2023-02-15,5.3401,5.3846,5.34,5.3846,1148,4.04253091226986,4.07621803902704,4.04245521086142,4.07621803902704,1516.48433445319,0.0,1.0
2023-02-16,5.31,5.38,5.3,5.37,1369,4.01974478832849,4.07273577423865,4.01217464748418,4.06516563339435,1808.42077862928,0.0,1.0
2023-02-17,5.2,5.32,5.2,5.32,6712,3.93647323904108,4.0273149291728,3.93647323904108,4.0273149291728,8866.41363488659,0.0,1.0
2023-02-21,5.29,5.3001,5.25,5.25,9491,4.00460450663987,4.01225034889262,3.97432394326263,3.97432394326263,12537.415346947,0.0,1.0
2023-02-22,5.1899,5.24,5.1001,5.24,11350,3.92882739678833,3.96675380241832,3.86084753200642,3.96675380241832,14993.1160244283,0.0,1.0
2023-02-23,5.15,5.274,5.05,5.05,17567,3.89862253481953,3.99249228128897,3.82292112637643,3.82292112637643,23205.6448635359,0.0,1.0
2023-02-24,5.0999,5.1,5.0999,5.1,564,3.86069612918954,3.86077183059798,3.86069612918954,3.86077183059798,745.032373372472,0.0,1.0
2023-02-27,5.0929,5.15,5.06,5.06,7381,3.85539703059852,3.89862253481953,3.83049126722074,3.83049126722074,9750.14884372735,0.0,1.0
2023-02-28,5.15,5.15,5.08,5.08,11572,3.89862253481953,3.89862253481953,3.84563154890936,3.84563154890936,15286.3734479898,0.0,1.0
2023-03-01,5.15,5.21,5.08,5.1,2936,3.89862253481953,3.94404337988539,3.84563154890936,3.86077183059798,3878.39547557018,0.0,1.0
2023-03-02,5.2101,5.285,5.07,5.07,4232,3.94411908129383,4.00081943621771,3.83806140806505,3.83806140806505,5590.38475906437,0.0,1.0
2023-03-03,5.2,5.2516,5.17,5.17,3533,3.93647323904108,3.97553516579772,3.91376281650815,3.91376281650815,4667.02016866125,0.0,1.0
2023-03-06,5.2,5.37,5.2,5.35,7940,3.93647323904108,4.06516563339435,3.93647323904108,4.05002535170572,10488.5763201727,0.0,1.0
2023-03-07,5.34,5.35,5.2,5.2,10827,4.04245521086142,4.05002535170572,3.93647323904108,3.93647323904108,14302.2438058577,0.0,1.0
2023-03-08,5.26,5.26,5.23,5.23,664,3.98189408410694,3.98189408410694,3.95918366157401,3.95918366157401,877.130311913691,0.0,1.0
2023-03-09,5.22,5.32,5.22,5.32,2712,3.9516135207297,4.0273149291728,3.9516135207297,4.0273149291728,3582.49609323785,0.0,1.0
2023-03-10,5.215,5.28,5.2,5.28,4905,3.94782845030754,3.99703436579556,3.93647323904108,3.99703436579556,6479.40388544678,0.0,1.0
2023-03-13,5.22,5.29,5.1,5.1,17112,3.9516135207297,4.00460450663987,3.86077183059798,3.86077183059798,22604.5992431733,0.0,1.0
2023-03-14,5.19,5.3,5.1053,5.3,4762,3.92890309819677,4.01217464748418,3.86478400524547,4.01217464748418,6290.50383333283,0.0,1.0
2023-03-15,5.18,5.25,5.11,5.21,4293,3.92133295735246,3.97432394326263,3.86834197144229,3.94404337988539,5670.96450157451,0.0,1.0
2023-03-16,5.3104,5.33,5.165,5.24,6063,4.02004759396226,4.03488507001711,3.90997774608599,3.96675380241832,8009.09801375408,0.0,1.0
2023-03-17,5.315,5.33,5.27,5.3,4535,4.02352985875064,4.03488507001711,3.98946422495125,4.01217464748418,5990.64151284426,0.0,1.0
2023-03-20,5.28,5.28,5.1,5.26,4742,3.99703436579556,3.99703436579556,3.86077183059798,3.98189408410694,6264.08424562458,0.0,1.0
2023-03-21,5.22,5.43,5.22,5.3,4947,3.9516135207297,4.1105864784602,3.9516135207297,4.01217464748418,6534.88501963408,0.0,1.0
2023-03-22,5.2899,5.2899,5.19,5.19,2513,4.00452880523142,4.00452880523142,3.92890309819677,3.92890309819677,3319.62119554083,0.0,1.0
2023-03-23,5.28,5.34,5.2701,5.3,1429,3.99703436579556,4.04245521086142,3.98953992635969,4.01217464748418,1887.67954175401,0.0,1.0
2023-03-24,5.21,5.21,5.21,5.21,471,3.94404337988539,3.94404337988539,3.94404337988539,3.94404337988539,622.181290529139,0.0,1.0
2023-03-27,5.36,5.39,5.26,5.26,8162,4.05759549255004,4.08030591508296,3.98189408410694,3.98189408410694,10781.8337437342,0.0,1.0
2023-03-28,5.32,5.39,5.32,5.37,645,4.0273149291728,4.08030591508296,4.0273149291728,4.06516563339435,852.031703590859,0.0,1.0
2023-03-29,5.34,5.34,5.2201,5.32,1637,4.04245521086142,4.04245521086142,3.95168922213814,4.0273149291728,2162.44325391975,0.0,1.0
2023-03-30,5.28,5.49,5.27,5.49,5486,3.99703436579556,4.15600732352606,3.98946422495125,4.15600732352606,7246.89290837125,0.0,1.0
2023-03-31,5.28,5.37,5.2764,5.37,558,3.99703436579556,4.06516563339435,3.99430911509161,4.06516563339435,737.106497059999,0.0,1.0
2023-04-03,5.3516,5.4617,5.3,5.38,2154,4.05123657424082,4.13458382493667,4.01217464748418,4.07273577423865,2845.38959617784,0.0,1.0
2023-04-04,5.35,5.48,5.35,5.45,3222,4.05002535170572,4.14843718268175,4.05002535170572,4.12572676014882,4256.19557979807,0.0,1.0
2023-04-05,5.2,5.35,5.2,5.35,2856,3.93647323904108,4.05002535170572,3.93647323904108,4.05002535170572,3772.7171247372,0.0,1.0
2023-04-06,5.17,5.17,5.15,5.15,527,3.91376281650815,3.91376281650815,3.89862253481953,3.89862253481953,696.156136112222,0.0,1.0
2023-04-10,5.23,5.24,5.23,5.23,512,3.95918366157401,3.96675380241832,3.95918366157401,3.95918366157401,676.341445331039,0.0,1.0
2023-04-11,5.13,5.4899,5.13,5.4899,2014,3.88348225313091,4.15593162211762,3.88348225313091,4.15593162211762,2660.45248222014,0.0,1.0
2023-04-12,5.07,5.2,5.04,5.2,12866,3.83806140806505,3.93647323904108,3.81535098553212,3.93647323904108,16995.7207727132,0.0,1.0
2023-04-13,5.05,5.0851,5.0116,5.02,1493,3.82292112637643,3.84949232073996,3.79385178553428,3.8002107038435,1972.22222242039,0.0,1.0
2023-04-14,5.16,5.18,5.07,5.07,4844,3.90619267566384,3.92133295735246,3.83806140806505,3.83806140806505,6398.82414293663,0.0,1.0
2023-04-17,5.1575,5.1575,5.1,5.1,524,3.90430014045276,3.90430014045276,3.86077183059798,3.86077183059798,692.193197955986,0.0,1.0
2023-04-18,5.25,5.479,5.25,5.479,3896,3.97432394326263,4.14768016859732,3.97432394326263,4.14768016859732,5146.53568556587,0.0,1.0
2023-04-19,5.24,5.25,5.2,5.25,2184,3.96675380241832,3.97432394326263,3.93647323904108,3.97432394326263,2885.01897774021,0.0,1.0
2023-04-20,5.25,5.31,5.25,5.31,816,3.97432394326263,4.01974478832849,3.97432394326263,4.01974478832849,1077.91917849634,0.0,1.0
2023-04-21,5.35,5.35,5.17,5.345,3313,4.05002535170572,4.05002535170572,3.91376281650815,4.04624028128357,4376.40470387058,0.0,1.0
2023-04-24,5.38,5.38,5.32,5.37,792,4.07273577423865,4.07273577423865,4.0273149291728,4.06516563339435,1046.21567324645,0.0,1.0
2023-04-25,5.35,5.3799,5.35,5.35,1268,4.05002535170572,4.07266007283021,4.05002535170572,4.05002535170572,1675.00186070265,0.0,1.0
2023-04-26,5.35,5.35,5.305,5.35,1008,4.05002535170572,4.05002535170572,4.01595971790633,4.05002535170572,1331.54722049548,0.0,1.0
2023-04-27,5.38,5.38,5.09,5.1,3818,4.07273577423865,4.07273577423865,3.85320168975367,3.86077183059798,5043.49929350373,0.0,1.0
2023-04-28,5.4,5.4,5.35,5.4,1576,4.08787605592727,4.08787605592727,4.05002535170572,4.08787605592727,2081.86351140961,0.0,1.0
2023-05-01,5.3517,5.3699,5.26,5.26,1153,4.05131227564926,4.0650899319859,3.98189408410694,3.98189408410694,1523.08923138025,0.0,1.0
2023-05-02,5.2515,5.2515,5.2,5.2,818,3.97545946438927,3.97545946438927,3.93647323904108,3.93647323904108,1080.56113726717,0.0,1.0
2023-05-03,5.1077,5.2441,5.06,5.06,1680,3.8666008390481,3.96985756016449,3.83049126722074,3.83049126722074,2219.24536749247,0.0,1.0
2023-05-04,5.35,5.36,5.1508,5.23,2412,4.05002535170572,4.05759549255004,3.89922814608707,3.95918366157401,3186.2022776142,0.0,1.0
2023-05-05,5.35,5.4,5.33,5.35,1566,4.05002535170572,4.08787605592727,4.03488507001711,4.05002535170572,2068.65371755548,0.0,1.0
2023-05-08,5.4301,5.45,5.43,5.44,2984,4.11066217986865,4.12572676014882,4.1105864784602,4.11815661930451,3941.80248606996,0.0,1.0
2023-05-09,5.3601,5.3601,5.3,5.35,8202,4.05767119395848,4.05767119395848,4.01217464748418,4.05002535170572,10834.6729191507,0.0,1.0
2023-05-10,5.35,5.35,5.35,5.35,426,4.05002535170572,4.05002535170572,4.05002535170572,4.05002535170572,562.737218185592,0.0,1.0
2023-05-11,5.35,5.4,5.35,5.4,940,4.05002535170572,4.08787605592727,4.05002535170572,4.08787605592727,1241.72062228746,0.0,1.0
2023-05-12,5.4,5.4792,5.35,5.35,624,4.08787605592727,4.14783157141421,4.05002535170572,4.05002535170572,824.291136497205,0.0,1.0
2023-05-15,5.36,5.4,5.36,5.4,3824,4.05759549255004,4.08787605592727,4.05759549255004,4.08787605592727,5051.42516981619,0.0,1.0
2023-05-16,5.48,5.48,5.3801,5.47,943,4.14843718268175,4.14843718268175,4.0728114756471,4.14086704183744,1245.68356044369,0.0,1.0
2023-05-17,5.45,5.465,5.45,5.45,2423,4.12572676014882,4.13708197141529,4.12572676014882,4.12572676014882,3200.73305085373,0.0,1.0
2023-05-18,5.45,5.49,5.341,5.45,3386,4.12572676014882,4.15600732352606,4.04321222494585,4.12572676014882,4472.83619900566,0.0,1.0
2023-05-19,5.45,5.5,5.3848,5.45,5289,4.12572676014882,4.16357746437037,4.07636944184392,4.12572676014882,6986.65996944506,0.0,1.0
2023-05-22,5.445,5.45,5.4082,5.45,1821,4.12194168972667,4.12572676014882,4.09408357141961,4.12572676014882,2405.50346083559,0.0,1.0
2023-05-23,5.42,5.49,5.41,5.49,1840,4.10301633761589,4.15600732352606,4.09544619677158,4.15600732352606,2430.60206915842,0.0,1.0
2023-05-24,5.46,5.49,5.39,5.49,1862,4.13329690099313,4.15600732352606,4.08030591508296,4.15600732352606,2459.66361563749,0.0,1.0
2023-05-25,5.4,5.464,5.37,5.42,8730,4.08787605592727,4.13632495733086,4.06516563339435,4.10301633761589,11532.1500346484,0.0,1.0
2023-05-26,5.45,5.5,5.43,5.5,4159,4.12572676014882,4.16357746437037,4.1105864784602,4.16357746437037,5493.95326392928,0.0,1.0
2023-05-30,5.37,5.55,5.3697,5.55,1668,4.06516563339435,4.20142816859192,4.06493852916902,4.20142816859192,2203.39361486752,0.0,1.0
2023-05-31,5.53,5.56,5.53,5.56,2538,4.1862878869033,4.20899830943623,4.1862878869033,4.20899830943623,3352.64568017613,0.0,1.0
2023-06-01,5.4,5.49,5.4,5.49,2903,4.08787605592727,4.15600732352606,4.08787605592727,4.15600732352606,3834.80315585158,0.0,1.0
2023-06-02,5.331,5.49,5.31,5.49,2848,4.03564208410154,4.15600732352606,4.01974478832849,4.15600732352606,3762.1492896539,0.0,1.0
2023-06-05,5.38,5.43,5.34,5.43,1300,4.07273577423865,4.1105864784602,4.04245521086142,4.1105864784602,1717.27320103584,0.0,1.0
2023-06-06,5.31,5.48,5.3025,5.48,1874,4.01974478832849,4.14843718268175,4.01406718269525,4.14843718268175,2475.51536826243,0.0,1.0
2023-06-07,5.275,5.32,5.275,5.31,3733,3.9932492953734,4.0273149291728,3.9932492953734,4.01974478832849,4931.21604574369,0.0,1.0
2023-06-08,5.305,5.38,5.18,5.18,2823,4.01595971790633,4.07273577423865,3.92133295735246,3.92133295735246,3729.1248050186,0.0,1.0
2023-06-09,5.22,5.3199,5.22,5.22,3022,3.9516135207297,4.02723922776435,3.9516135207297,3.9516135207297,3991.99970271562,0.0,1.0
2023-06-12,5.33,5.33,5.3,5.32,2176,4.03488507001711,4.03488507001711,4.01217464748418,4.0273149291728,2874.45114265691,0.0,1.0
2023-06-13,5.25,5.28,5.21,5.28,2388,3.97432394326263,3.99703436579556,3.94404337988539,3.99703436579556,3154.4987723643,0.0,1.0
2023-06-14,5.2893,5.2893,5.25,5.25,984,4.00407459678077,4.00407459678077,3.97432394326263,3.97432394326263,1299.84371524559,0.0,1.0
2023-06-15,5.21,5.3,5.2099,5.3,5956,3.94404337988539,4.01217464748418,3.94396767847695,4.01217464748418,7867.75321951498,0.0,1.0
2023-06-16,5.245,5.245,5.2,5.22,1344,3.97053887284047,3.97053887284047,3.93647323904108,3.9516135207297,1775.39629399398,0.0,1.0
2023-06-20,5.25,5.25,5.1838,5.1838,611,3.97432394326263,3.97432394326263,3.9242096108733,3.9242096108733,807.118404486845,0.0,1.0
2023-06-21,5.25,5.25,5.25,5.25,121,3.97432394326263,3.97432394326263,3.97432394326263,3.97432394326263,159.838505634874,0.0,1.0
2023-06-22,5.2,5.215,5.14,5.16,3457,3.93647323904108,3.94782845030754,3.89105239397522,3.90619267566384,4566.62573536992,0.0,1.0
2023-06-23,5.135,5.2673,5.05,5.23,7947,3.88726732355307,3.98742028692328,3.82292112637643,3.95918366157401,10497.8231758706,0.0,1.0
2023-06-26,5.15,5.3,5.15,5.26,1594,3.89862253481953,4.01217464748418,3.89862253481953,3.98189408410694,2105.64114034702,0.0,1.0
2023-06-27,5.07,5.26,5.07,5.26,3662,3.83806140806505,3.98189408410694,3.83806140806505,3.98189408410694,4837.42650937943,0.0,1.0
2023-06-28,5.08,5.12,5.08,5.09,6848,3.84563154890936,3.8759121122866,3.84563154890936,3.85320168975367,9046.06683130265,0.0,1.0
2023-06-29,5.195,5.2875,5.195,5.2875,799,3.93268816861892,4.00271197142879,3.93268816861892,4.00271197142879,1055.46252894434,0.0,1.0
2023-06-30,5.09,5.1967,5.07,5.07,3056,3.85320168975367,3.93397509256246,3.83806140806505,3.83806140806505,4036.91300181964,0.0,1.0
2023-07-03,5.1,5.13,5.1,5.13,1210,3.86077183059798,3.88348225313091,3.86077183059798,3.88348225313091,1598.38505634875,0.0,1.0
2023-07-05,5.15,5.33,5.15,5.33,1062,3.89862253481953,4.03488507001711,3.89862253481953,4.03488507001711,1402.88010730774,0.0,1.0
2023-07-06,5.19,5.25,5.15,5.25,3565,3.92890309819677,3.97432394326263,3.89862253481953,3.97432394326263,4709.29150899444,0.0,1.0
2023-07-07,5.1,5.15,5.0624,5.0624,1670,3.86077183059798,3.89862253481953,3.83230810102338,3.83230810102338,2206.03557363835,0.0,1.0
2023-07-10,5.22,5.25,5.15,5.22,1923,3.9516135207297,3.97432394326263,3.89862253481953,3.9516135207297,2540.24335814763,0.0,1.0
2023-07-11,5.25,5.3297,5.2,5.2,2273,3.97432394326263,4.03465796579178,3.93647323904108,3.93647323904108,3002.5861430419,0.0,1.0
2023-07-12,5.26,5.33,5.21,5.33,2683,3.98189408410694,4.03488507001711,3.94404337988539,4.03488507001711,3544.18769106089,0.0,1.0
2023-07-13,5.33,5.33,5.28,5.32,3622,4.03488507001711,4.03488507001711,3.99703436579556,4.0273149291728,4784.58733396293,0.0,1.0
2023-07-14,5.34,5.35,5.29,5.29,3173,4.04245521086142,4.05002535170572,4.00460450663987,4.00460450663987,4191.46758991286,0.0,1.0
2023-07-17,5.22,5.35,5.22,5.35,4938,3.9516135207297,4.05002535170572,3.9516135207297,4.05002535170572,6522.99620516537,0.0,1.0
2023-07-18,5.32,5.32,5.3,5.3,1336,4.0273149291728,4.0273149291728,4.01217464748418,4.01217464748418,1764.82845891068,0.0,1.0
2023-07-19,5.38,5.3917,5.3399,5.34,7113,4.07273577423865,4.0815928390265,4.04237950945297,4.04245521086142,9396.12636843689,0.0,1.0
2023-07-20,5.42,5.42,5.39,5.4,2600,4.10301633761589,4.10301633761589,4.08030591508296,4.08787605592727,3434.54640207169,0.0,1.0
2023-07-21,5.39,5.45,5.3344,5.45,2008,4.08030591508296,4.12572676014882,4.0382159319886,4.12572676014882,2652.52660590767,0.0,1.0
2023-07-24,5.4101,5.48,5.4101,5.45,5147,4.09552189818003,4.14843718268175,4.09552189818003,4.12572676014882,6799.08089671651,0.0,1.0
2023-07-25,5.38,5.489,5.327,5.37,15043,4.07273577423865,4.15525030944163,4.03261402776381,4.06516563339435,19871.4928947555,0.0,1.0
2023-07-26,5.33,5.41,5.3212,5.41,1945,4.03488507001711,4.09544619677158,4.02822334607411,4.09544619677158,2569.3049046267,0.0,1.0
2023-07-27,5.34,5.48,5.33,5.37,1705,4.04245521086142,4.14843718268175,4.03488507001711,4.06516563339435,2252.26985212777,0.0,1.0
2023-07-28,5.24,5.38,5.24,5.38,4105,3.96675380241832,4.07273577423865,3.96675380241832,4.07273577423865,5422.62037711702,0.0,1.0
2023-07-31,5.345,5.41,5.2651,5.35,4039,4.04624028128357,4.09544619677158,3.98575485593754,4.05002535170572,5335.43573767982,0.0,1.0
2023-08-01,5.33,5.39,5.25,5.35,1249,4.03488507001711,4.08030591508296,3.97432394326263,4.05002535170572,1649.90325237982,0.0,1.0
2023-08-02,5.42,5.42,5.3,5.35,580,4.10301633761589,4.10301633761589,4.01217464748418,4.05002535170572,766.168043539068,0.0,1.0
2023-08-03,5.32,5.5,5.25,5.5,8226,4.0273149291728,4.16357746437037,3.97432394326263,4.16357746437037,10866.3764244006,0.0,1.0
2023-08-04,5.36,5.5,5.2401,5.38,6825,4.05759549255004,4.16357746437037,3.96682950382676,4.07273577423865,9015.68430543816,0.0,1.0
2023-08-07,5.41,5.6,5.3799,5.5,113321,4.09544619677158,4.23927887281347,4.07266007283021,4.16357746437037,149694.704934294,0.0,1.0
2023-08-08,5.38,5.55,5.38,5.55,14946,4.07273577423865,4.20142816859192,4.07273577423865,4.20142816859192,19743.3578943706,0.0,1.0
2023-08-09,5.4,5.49,5.37,5.37,6558,4.08787605592727,4.15600732352606,4.06516563339435,4.06516563339435,8662.98280953312,0.0,1.0
2023-08-10,5.48,5.53,5.44,5.51,4970,4.14843718268175,4.1862878869033,4.11815661930451,4.17114760521468,6565.26754549857,0.0,1.0
2023-08-11,5.42,5.54,5.4,5.4,26164,4.10301633761589,4.19385802774761,4.08787605592727,4.08787605592727,34562.1046399245,0.0,1.0
2023-08-14,5.4,5.45,5.36,5.42,31468,4.08787605592727,4.12572676014882,4.05759549255004,4.10301633761589,41568.5793001507,0.0,1.0
2023-08-15,5.37,5.57,5.33,5.41,58654,4.06516563339435,4.21656845028054,4.03488507001711,4.09544619677158,77480.7248719662,0.0,1.0
2023-08-16,5.37,5.41,5.32,5.4,2296,4.06516563339435,4.09544619677158,4.0273149291728,4.08787605592727,3032.96866890637,0.0,1.0
2023-08-17,5.28,5.54,5.28,5.35,10734,3.99703436579556,4.19385802774761,3.99703436579556,4.05002535170572,14179.3927230144,0.0,1.0
2023-08-18,5.3,5.34,5.26,5.34,3386,4.01217464748418,4.04245521086142,3.98189408410694,4.04245521086142,4472.83619900566,0.0,1.0
2023-08-21,5.2667,5.37,5.25,5.37,7582,3.98696607847263,4.06516563339435,3.97432394326263,4.06516563339435,10015.6657001952,0.0,1.0
2023-08-22,5.3544,5.37,5.25,5.37,5895,4.05335621367722,4.06516563339435,3.97432394326263,4.06516563339435,7787.17347700484,0.0,1.0
2023-08-23,5.29,5.45,5.2201,5.45,3436,4.00460450663987,4.12572676014882,3.95168922213814,4.12572676014882,4538.88516827627,0.0,1.0
2023-08-24,5.27,5.3,5.26,5.3,2453,3.98946422495125,4.01217464748418,3.98189408410694,4.01217464748418,3240.36243241609,0.0,1.0
2023-08-25,5.3265,5.39,5.25,5.25,1607,4.0322355207216,4.08030591508296,3.97432394326263,3.97432394326263,2122.81387235738,0.0,1.0
2023-08-28,5.31,5.32,5.26,5.27,7111,4.01974478832849,4.0273149291728,3.98189408410694,3.98946422495125,9393.48440966604,0.0,1.0
2023-08-29,5.25,5.4499,5.25,5.4499,7843,3.97432394326263,4.12565105874038,3.97432394326263,4.12565105874038,10360.4413197878,0.0,1.0
2023-08-30,5.27,5.35,5.25,5.28,3796,3.98946422495125,4.05002535170572,3.97432394326263,3.99703436579556,5014.43774702465,0.0,1.0
2023-08-31,5.32,5.44,5.22,5.29,18525,4.0273149291728,4.11815661930451,3.9516135207297,4.00460450663987,24471.1431147607,0.0,1.0
2023-09-01,5.25,5.34,5.2,5.34,18400,3.97432394326263,4.04245521086142,3.93647323904108,4.04245521086142,24306.0206915842,0.0,1.0
2023-09-05,5.2,5.24,5.14,5.14,7093,3.93647323904108,3.96675380241832,3.89105239397522,3.89105239397522,9369.70678072863,0.0,1.0
2023-09-06,5.12,5.29,5.12,5.2,2616,3.8759121122866,4.00460450663987,3.8759121122866,3.93647323904108,3455.68207223828,0.0,1.0
2023-09-07,5.14,5.29,5.14,5.14,4179,3.89105239397522,4.00460450663987,3.89105239397522,3.89105239397522,5520.37285163752,0.0,1.0
2023-09-08,5.1,5.21,5.1,5.21,1372,3.86077183059798,3.94404337988539,3.86077183059798,3.94404337988539,1812.38371678552,0.0,1.0
2023-09-11,5.23,5.26,5.21,5.23,1786,3.95918366157401,3.98189408410694,3.94404337988539,3.95918366157401,2359.26918234616,0.0,1.0
2023-09-12,5.19,5.21,5.19,5.21,3459,3.92890309819677,3.94404337988539,3.92890309819677,3.94404337988539,4569.26769414075,0.0,1.0
2023-09-13,5.15,5.35,5.15,5.28,13325,3.89862253481953,4.05002535170572,3.89862253481953,3.99703436579556,17602.0503106174,0.0,1.0
2023-09-14,5.21,5.28,5.12,5.12,4321,3.94404337988539,3.99703436579556,3.8759121122866,3.8759121122866,5707.95192436605,0.0,1.0
2023-09-15,5.09,5.28,5.09,5.28,6532,3.85320168975367,3.99703436579556,3.85320168975367,3.99703436579556,8628.6373455124,0.0,1.0
2023-09-18,5.16,5.23,5.1,5.11,3027,3.90619267566384,3.95918366157401,3.86077183059798,3.86834197144229,3998.60459964269,0.0,1.0
2023-09-19,5.1504,5.22,5.1504,5.22,893,3.8989253404533,3.9516135207297,3.8989253404533,3.9516135207297,1179.63459117308,0.0,1.0
2023-09-20,5.2,5.23,5.1,5.23,3991,3.93647323904108,3.95918366157401,3.86077183059798,3.95918366157401,5272.02872718003,0.0,1.0
2023-09-21,5.07,5.14,5.04,5.05,5612,3.83806140806505,3.89105239397522,3.81535098553212,3.82292112637643,7413.33631093319,0.0,1.0
2023-09-22,5.16,5.16,5.07,5.1,2061,3.90619267566384,3.90619267566384,3.83806140806505,3.86077183059798,2722.53851333451,0.0,1.0
2023-09-25,5.15,5.23,5.07,5.23,9258,3.89862253481953,3.95918366157401,3.83806140806505,3.95918366157401,12229.627150146,0.0,1.0
2023-09-26,5.09,5.2067,5.07,5.07,12840,3.85320168975367,3.94154523340677,3.83806140806505,3.83806140806505,16961.3753086925,0.0,1.0
2023-09-27,5.072,5.1799,5.072,5.1295,12415,3.83957543623391,3.92125725594402,3.83957543623391,3.8831037460887,16399.9590698923,0.0,1.0
2023-09-28,5.06,5.26,5.0002,5.25,6530,3.83049126722074,3.98189408410694,3.78522182497177,3.97432394326263,8625.99538674158,0.0,1.0
2023-09-29,5.17,5.39,5.15,5.24,16736,3.91376281650815,4.08030591508296,3.89862253481953,3.96675380241832,22107.9109942583,0.0,1.0
2023-10-02,5.15,5.17,5.08,5.08,3996,3.89862253481953,3.91376281650815,3.84563154890936,3.84563154890936,5278.63362410709,0.0,1.0
2023-10-03,5.04,5.22,5.03,5.22,10550,3.81535098553212,3.9516135207297,3.80778084468781,3.9516135207297,13936.3325160986,0.0,1.0
2023-10-04,5.105,5.148,5.02,5.02,2839,3.86455690102014,3.89710850665067,3.8002107038435,3.8002107038435,3750.26047518519,0.0,1.0
2023-10-05,5.14,5.18,5.06,5.18,3876,3.89105239397522,3.92133295735246,3.83049126722074,3.92133295735246,5120.11609785763,0.0,1.0
2023-10-06,5.03,5.15,5.02,5.15,2215,3.80778084468781,3.89862253481953,3.8002107038435,3.89862253481953,2925.96933868799,0.0,1.0
2023-10-09,5.07,5.11,5.065,5.11,897,3.83806140806505,3.86834197144229,3.8342763376429,3.86834197144229,1184.91850871473,0.0,1.0
2023-10-10,4.98,5.02,4.91,5.02,4762,3.76993014046626,3.8002107038435,3.7169391545561,3.8002107038435,6290.50383333284,0.0,1.0
2023-10-11,5.0,5.1099,4.98,5.02,5525,3.78507042215488,3.86826627003385,3.76993014046626,3.8002107038435,7298.41110440233,0.0,1.0
2023-10-12,5.0,5.09,5.0,5.09,5402,3.78507042215488,3.85320168975367,3.78507042215488,3.85320168975367,7135.93063999663,0.0,1.0
2023-10-13,4.97,5.11,4.95,5.1,2260,3.76235999962195,3.86834197144229,3.74721971793333,3.86077183059798,2985.41341103154,0.0,1.0
2023-10-16,5.07,5.07,4.9,4.98,11001,3.83806140806505,3.83806140806505,3.70936901371179,3.76993014046626,14532.0942189195,0.0,1.0
2023-10-17,4.9302,5.09,4.9302,5.09,2381,3.7322308390616,3.85320168975367,3.7322308390616,3.85320168975367,3145.25191666642,0.0,1.0
2023-10-18,5.0,5.04,5.0,5.04,1538,3.78507042215488,3.81535098553212,3.78507042215488,3.81535098553212,2031.66629476394,0.0,1.0
2023-10-19,4.95,5.0,4.92,4.92,1775,3.74721971793333,3.78507042215488,3.72450929540041,3.72450929540041,2344.73840910663,0.0,1.0
2023-10-20,4.99,5.1399,4.99,5.02,3771,3.77750028131057,3.89097669256678,3.77750028131057,3.8002107038435,4981.41326238936,0.0,1.0
2023-10-23,4.99,5.15,4.99,5.15,1827,3.77750028131057,3.89862253481953,3.77750028131057,3.89862253481953,2413.42933714807,0.0,1.0
2023-10-24,4.99,5.17,4.95,4.95,2632,3.77750028131057,3.91376281650815,3.74721971793333,3.74721971793333,3476.81774240488,0.0,1.0
2023-10-25,5.02,5.02,4.94,4.98,4734,3.8002107038435,3.8002107038435,3.73964957708903,3.76993014046626,6253.51641054129,0.0,1.0
2023-10-26,5.12,5.1207,4.93,4.93,2047,3.8759121122866,3.8764420221457,3.73207943624471,3.73207943624471,2704.04480193874,0.0,1.0
2023-10-27,4.9401,5.03,4.9401,5.03,1433,3.73972527849747,3.80778084468781,3.73972527849747,3.80778084468781,1892.96345929566,0.0,1.0
2023-10-30,5.015,5.02,4.97,5.01,3491,3.79642563342135,3.8002107038435,3.76235999962195,3.79264056299919,4611.53903447394,0.0,1.0
2023-10-31,5.0,5.09,4.95,5.09,11528,3.78507042215488,3.85320168975367,3.74721971793333,3.85320168975367,15228.2503550317,0.0,1.0
2023-11-01,5.05,5.05,4.97,5.02,1924,3.82292112637643,3.82292112637643,3.76235999962195,3.8002107038435,2541.56433753305,0.0,1.0
2023-11-02,5.04,5.04,4.99,5.01,8548,3.81535098553212,3.81535098553212,3.77750028131057,3.79264056299919,11291.7317865034,0.0,1.0
2023-11-03,5.0301,5.11,5.0301,5.11,3038,3.80785654609626,3.86834197144229,3.80785654609626,3.86834197144229,4013.13537288222,0.0,1.0
2023-11-06,5.09,5.19,5.05,5.19,12569,3.85320168975367,3.92890309819677,3.82292112637643,3.92890309819677,16603.3898952458,0.0,1.0
2023-11-07,5.03,5.0745,5.0,5.04,10845,3.80778084468781,3.84146797144499,3.78507042215488,3.81535098553212,14326.0214347952,0.0,1.0
2023-11-08,5.15,5.22,5.0,5.0,6992,3.89862253481953,3.9516135207297,3.78507042215488,3.78507042215488,9236.287862802,0.0,1.0
2023-11-09,5.21,5.22,5.1741,5.21,5191,3.94404337988539,3.9516135207297,3.91686657425432,3.94404337988539,6857.20398967465,0.0,1.0
2023-11-10,5.1799,5.22,5.1601,5.22,3846,3.92125725594402,3.9516135207297,3.90626837707228,3.9516135207297,5080.48671629526,0.0,1.0
2023-11-13,5.3,5.34,5.18,5.34,9719,4.01217464748418,4.04245521086142,3.92133295735246,4.04245521086142,12838.598646821,0.0,1.0
2023-11-14,5.3,5.41,5.26,5.35,11646,4.01217464748418,4.09544619677158,3.98189408410694,4.05002535170572,15384.1259225103,0.0,1.0
2023-11-15,5.48,5.5,5.31,5.31,24695,4.14843718268175,4.16357746437037,4.01974478832849,4.01974478832849,32621.5859227539,0.0,1.0
2023-11-16,5.48,5.6,5.42,5.6,7877,4.14843718268175,4.23927887281347,4.10301633761589,4.23927887281347,10405.3546188918,0.0,1.0
2023-11-17,5.3701,5.53,5.26,5.53,11339,4.06524133480279,4.1862878869033,3.98189408410694,4.1862878869033,14978.5852511888,0.0,1.0
2023-11-20,5.55,5.555,5.39,5.49,33262,4.20142816859192,4.20521323901408,4.08030591508296,4.15600732352606,43938.4163175801,0.0,1.0
2023-11-21,5.45,5.6,5.4042,5.6,34879,4.12572676014882,4.23927887281347,4.09105551508188,4.23927887281347,46074.4399837917,0.0,1.0
2023-11-22,4.955,4.9941,4.65,4.91,26236,4.16003978615101,4.19286673986211,3.90397275592375,4.12225940464207,31249.5520914907,0.5403268,1.0
2023-11-24,4.92,5.02,4.81,4.93,6973,4.13065504497739,4.21461144833059,4.03830300128887,4.13905068531271,8305.50109521135,0.0,1.0
2023-11-27,4.799,4.92,4.78,4.92,16114,4.02906779692002,4.13065504497739,4.01311608028291,4.13065504497739,19193.2948011237,0.0,1.0
2023-11-28,4.88,4.88,4.8,4.85,8333,4.09707248363611,4.09707248363611,4.02990736095355,4.07188556263015,9925.38944878764,0.0,1.0
2023-11-29,4.82,4.9909,4.67,4.98,12834,4.04669864162419,4.19018013495481,3.92076403659439,4.18102888698931,15286.5052424986,0.0,1.0
2023-11-30,4.72,4.82,4.69,4.82,86293,3.96274223827099,4.04669864162419,3.93755531726503,4.04669864162419,102783.107128793,0.0,1.0
2023-12-01,4.7,4.93,4.68,4.93,39505,3.94595095760035,4.13905068531271,3.92915967692971,4.13905068531271,47054.1833882582,0.0,1.0
2023-12-04,4.7,4.74,4.6555,4.73,18756,3.94595095760035,3.97953351894163,3.90859035810818,3.97113787860631,22340.1661468212,0.0,1.0
2023-12-05,4.66,4.74,4.65,4.74,14000,3.91236839625907,3.97953351894163,3.90397275592375,3.97953351894163,16675.3212868147,0.0,1.0
2023-12-06,4.72,4.74,4.65,4.74,8447,3.96274223827099,3.97953351894163,3.90397275592375,3.97953351894163,10061.1742078374,0.0,1.0
2023-12-07,4.85,4.9099,4.7,4.75,134774,4.07188556263015,4.12217544823872,3.94595095760035,3.98792915927695,160528.553650655,0.0,1.0
2023-12-08,4.8,4.88,4.71,4.88,17295,4.02990736095355,4.09707248363611,3.95434659793567,4.09707248363611,20599.9772611043,0.0,1.0
2023-12-11,4.75,4.8,4.68,4.8,106302,3.98792915927695,4.02990736095355,3.92915967692971,4.02990736095355,126615.714530784,0.0,1.0
2023-12-12,4.74,4.86,4.7012,4.75,38734,3.97953351894163,4.08028120296547,3.94695843444059,3.98792915927695,46135.8496231058,0.0,1.0
2023-12-13,4.78,4.86,4.73,4.86,57290,4.01311608028291,4.08028120296547,3.97113787860631,4.08028120296547,68237.796894401,0.0,1.0
2023-12-14,4.94,4.94,4.74,4.84,25911,4.14744632564803,4.14744632564803,3.97953351894163,4.06348992229483,30862.4464187611,0.0,1.0
2023-12-15,4.97,4.99,4.87,4.89,8279,4.17263324665399,4.18942452732463,4.08867684330079,4.10546812397143,9861.07035239563,0.0,1.0
2023-12-18,4.89,5.02,4.86,5.02,11254,4.10546812397143,4.21461144833059,4.08028120296547,4.21461144833059,13404.5761258438,0.0,1.0
2023-12-19,4.89,4.89,4.8201,4.89,10992,4.10546812397143,4.10546812397143,4.04678259802754,4.10546812397143,13092.5093989048,0.0,1.0
2023-12-20,4.94,4.9742,4.86,4.89,17156,4.14744632564803,4.17615941559482,4.08028120296547,4.10546812397143,20434.4151426138,0.0,1.0
2023-12-21,5.15,5.2047,5.0,5.03,11959,4.32375477268975,4.36967892532395,4.19782016765995,4.22300708866591,14244.2976620726,0.0,1.0
2023-12-22,5.15,5.1899,5.0,5.11,5507,4.32375477268975,4.35725337762767,4.19782016765995,4.29017221134847,6559.35673760632,0.0,1.0
2023-12-26,5.1048,5.15,5.0401,5.15,2811,4.2858064783741,4.32375477268975,4.23148668540458,4.32375477268975,3348.16629551687,0.0,1.0
2023-12-27,5.07,5.135,5.02,5.11,6811,4.25658965000719,4.31116131218677,4.21461144833059,4.29017221134847,8112.54380603535,0.0,1.0
2023-12-28,5.12,5.12,4.9995,5.02,28306,4.29856785168379,4.29856785168379,4.19740038564318,4.21461144833059,33715.117453184,0.0,1.0
2023-12-29,5.14,5.14,5.06,5.12,13490,4.31535913235443,4.31535913235443,4.24819400967187,4.29856785168379,16067.8631542236,0.0,1.0
2024-01-02,5.19,5.35,5.0332,5.35,20938,4.35733733403103,4.49166757939614,4.22569369357321,4.49166757939614,24939.134078809,0.0,1.0
2024-01-03,5.12,5.1777,5.0,5.15,20385,4.29856785168379,4.34701069641858,4.19782016765995,4.32375477268975,24280.4588879798,0.0,1.0
2024-01-04,5.09,5.19,5.0091,5.19,10233,4.27338093067783,4.35733733403103,4.20546020036509,4.35733733403103,12188.4687662839,0.0,1.0
2024-01-05,5.0241,5.1627,5.0108,5.09,8422,4.21805366086807,4.3344172359156,4.20688745922209,4.27338093067783,10031.3968483967,0.0,1.0
2024-01-08,5.08,5.17,5.02,5.02,2972,4.26498529034251,4.34054605336039,4.21461144833059,4.21461144833059,3539.93249031523,0.0,1.0
2024-01-09,5.11,5.11,5.06,5.1,3243,4.29017221134847,4.29017221134847,4.24819400967187,4.28177657101315,3862.71906665286,0.0,1.0
2024-01-10,5.03,5.075,5.01,5.07,2290,4.22300708866591,4.26078747017485,4.20621580799527,4.25658965000719,2727.60612477183,0.0,1.0
2024-01-11,5.01,5.12,5.01,5.12,5457,4.20621580799527,4.29856785168379,4.20621580799527,4.29856785168379,6499.80201872484,0.0,1.0
2024-01-12,4.96,5.08,4.95,5.01,6737,4.16423760631867,4.26498529034251,4.15584196598335,4.20621580799527,8024.40282209076,0.0,1.0
2024-01-16,4.98,5.1,4.98,5.1,8152,4.18102888698931,4.28177657101315,4.18102888698931,4.28177657101315,9709.80136643667,0.0,1.0
2024-01-17,5.02,5.039,5.0,5.01,2901,4.21461144833059,4.2305631649677,4.19782016765995,4.20621580799527,3455.36478950353,0.0,1.0
2024-01-18,5.06,5.06,5.005,5.01,4300,4.24819400967187,4.24819400967187,4.20201798782761,4.20621580799527,5121.70582380737,0.0,1.0
2024-01-19,5.08,5.1,5.03,5.1,13820,4.26498529034251,4.28177657101315,4.22300708866591,4.28177657101315,16460.9242988414,0.0,1.0
2024-01-22,5.09,5.1,5.0,5.05,23991,4.27338093067783,4.28177657101315,4.19782016765995,4.23979836933655,28575.5452137122,0.0,1.0
2024-01-23,5.07,5.1,5.04,5.05,24189,4.25658965000719,4.28177657101315,4.23140272900123,4.23979836933655,28811.3819004829,0.0,1.0
2024-01-24,5.1048,5.15,5.09,5.13,6138,4.2858064783741,4.32375477268975,4.27338093067783,4.30696349201911,7310.93728989062,0.0,1.0
2024-01-25,5.15,5.15,5.08,5.08,1403,4.32375477268975,4.32375477268975,4.26498529034251,4.26498529034251,1671.10541181436,0.0,1.0
2024-01-26,5.2,5.2,5.03,5.11,2900,4.36573297436635,4.36573297436635,4.22300708866591,4.29017221134847,3454.1736951259,0.0,1.0
2024-01-29,5.17,5.2,5.17,5.2,2227,4.34054605336039,4.36573297436635,4.34054605336039,4.36573297436635,2652.56717898117,0.0,1.0
2024-01-30,5.19,5.19,5.0,5.14,12054,4.35733733403103,4.35733733403103,4.19782016765995,4.31535913235443,14357.4516279474,0.0,1.0
2024-01-31,5.13,5.19,5.07,5.09,3109,4.30696349201911,4.35733733403103,4.25658965000719,4.27338093067783,3703.11242005049,0.0,1.0
2024-02-01,5.18,5.2,5.15,5.2,1294,4.34894169369571,4.36573297436635,4.32375477268975,4.36573297436635,1541.27612465273,0.0,1.0
2024-02-02,5.0506,5.19,5.05,5.12,4592,4.24030210775667,4.35733733403103,4.23979836933655,4.29856785168379,5469.50538207522,0.0,1.0
2024-02-05,5.04,5.19,5.0,5.19,4482,4.23140272900123,4.35733733403103,4.19782016765995,4.35733733403103,5338.48500053596,0.0,1.0
2024-02-06,5.09,5.18,5.0,5.05,3100,4.27338093067783,4.34894169369571,4.19782016765995,4.23979836933655,3692.39257065182,0.0,1.0
2024-02-07,5.01,5.06,5.0,5.06,2455,4.20621580799527,4.24819400967187,4.19782016765995,4.24819400967187,2924.13669708072,0.0,1.0
2024-02-08,5.05,5.0639,5.0,5.03,8159,4.23979836933655,4.25146830940264,4.19782016765995,4.22300708866591,9718.13902708008,0.0,1.0
2024-02-09,5.03,5.07,5.02,5.02,1899,4.22300708866591,4.25658965000719,4.21461144833059,4.21461144833059,2261.88822311865,0.0,1.0
2024-02-12,5.08,5.19,5.01,5.03,7455,4.26498529034251,4.35733733403103,4.20621580799527,4.22300708866591,8879.60858522882,0.0,1.0
2024-02-13,5.1483,5.2,5.002,5.2,4193,4.32232751383274,4.36573297436635,4.19949929572701,4.36573297436635,4994.25872540101,0.0,1.0
2024-02-14,5.12,5.2,5.0,5.1,5539,4.29856785168379,4.36573297436635,4.19782016765995,4.28177657101315,6597.47175769047,0.0,1.0
2024-02-15,5.19,5.19,5.08,5.08,550,4.35733733403103,4.35733733403103,4.26498529034251,4.26498529034251,655.101907696291,0.0,1.0
2024-02-16,5.35,5.35,5.15,5.15,6847,4.49166757939614,4.49166757939614,4.32375477268975,4.32375477268975,8155.42320363003,0.0,1.0
2024-02-20,5.28,5.39,5.1184,5.35,139877,4.43289809704891,4.52525014073742,4.29722454923014,4.49166757939614,166606.708259698,0.0,1.0
2024-02-21,5.4336,5.48,5.3,5.3,37421,4.56185513259942,4.6008109037553,4.44968937771954,4.44968937771954,44571.9427052781,0.0,1.0
2024-02-22,5.45,5.49,5.39,5.4,12478,4.57562398274934,4.60920654409062,4.52525014073742,4.53364578107274,14862.4756440624,0.0,1.0
2024-02-23,5.38,5.5,5.3764,5.49,6442,4.5168545004021,4.61760218442594,4.51383206988139,4.60920654409062,7673.02998069003,0.0,1.0
2024-02-26,5.6,5.6,5.48,5.49,15801,4.70155858777914,4.70155858777914,4.6008109037553,4.60920654409062,18820.4822609257,0.0,1.0
2024-02-27,5.6,5.65,5.5,5.51,7229,4.70155858777914,4.74353678945574,4.61760218442594,4.62599782476126,8610.42125588454,0.0,1.0
2024-02-28,5.55,5.55,5.55,5.55,1211,4.65958038610254,4.65958038610254,4.65958038610254,4.65958038610254,1442.41529130947,0.0,1.0
2024-02-29,5.6,5.6499,5.485,5.485,2675,4.70155858777914,4.74345283305239,4.60500872392296,4.60500872392296,3186.17746015924,0.0,1.0
2024-03-01,5.8,5.8,5.51,5.51,10340,4.86947139448554,4.86947139448554,4.62599782476126,4.62599782476126,12315.9158646903,0.0,1.0
2024-03-04,5.76,5.85,5.6069,5.8,2602,4.83588883314426,4.91144959616214,4.70735157961051,4.86947139448554,3099.22757059228,0.0,1.0
2024-03-05,5.77,5.85,5.77,5.85,3737,4.84428447347958,4.91144959616214,4.84428447347958,4.91144959616214,4451.1196892019,0.0,1.0
2024-03-06,5.73,5.7999,5.4125,5.72,3739,4.8107019121383,4.86938743808219,4.54414033149189,4.80230627180298,4453.50187795716,0.0,1.0
2024-03-07,6.11,6.13,5.75,5.75,20179,5.12973624488046,5.1465275255511,4.82749319280894,4.82749319280894,24035.0934461881,0.0,1.0
2024-03-08,6.02,6.18,6.0001,6.03,7749,5.05417548186258,5.1885057272277,5.03746815759529,5.0625711221979,9229.79033225193,0.0,1.0
2024-03-11,6.44,6.44,6.13,6.15,16504,5.40679237594601,5.40679237594601,5.1465275255511,5.16331880622174,19657.8216083993,0.0,1.0
2024-03-12,6.5,6.5599,6.25,6.45,6567,5.45716621795793,5.5074561035665,5.24727520957494,5.41518801628133,7821.91677789373,0.0,1.0
2024-03-13,6.46,6.52,6.2,6.2,5434,5.42358365661665,5.47395749862857,5.20529700789834,5.20529700789834,6472.40684803937,0.0,1.0
2024-03-14,6.54,6.6,6.45,6.45,8637,5.49074877929921,5.54112262131113,5.41518801628133,5.41518801628133,10287.482139587,0.0,1.0
2024-03-15,6.52,6.643,6.45,6.62,1301,5.47395749862857,5.57722387475301,5.41518801628133,5.55791390198177,1549.61378529614,0.0,1.0
2024-03-18,6.5,6.62,6.36,6.62,5616,5.45716621795793,5.55791390198177,5.33962725326345,5.55791390198177,6689.18602476796,0.0,1.0
2024-03-19,6.44,6.46,6.13,6.45,6003,5.40679237594601,5.42358365661665,5.1465275255511,5.41518801628133,7150.13954891062,0.0,1.0
2024-03-20,6.4,6.47,6.28,6.35,3012,5.37320981460473,5.43197929695197,5.2724621305809,5.33123161292813,3587.57626542042,0.0,1.0
2024-03-21,6.34,6.35,6.1927,6.1927,4028,5.32283597259281,5.33123161292813,5.19916819045355,5.19916819045355,4797.72815309212,0.0,1.0
2024-03-22,6.3,6.35,6.26,6.26,823,5.28925341125153,5.33123161292813,5.25567084991025,5.25567084991025,980.270672789179,0.0,1.0
2024-03-25,6.35,6.35,6.12,6.21,2607,5.33123161292813,5.33123161292813,5.13813188521578,5.21369264823366,3105.18304248043,0.0,1.0
2024-03-26,6.3,6.32,6.1,6.28,9087,5.28925341125153,5.30604469192217,5.12134060454514,5.2724621305809,10823.4746095204,0.0,1.0
2024-03-27,5.99,6.25,5.67,6.23,6299,5.02898856085662,5.24727520957494,4.76032807012638,5.2304839289043,7502.70348468898,0.0,1.0
2024-03-28,6.11,6.12,5.4701,5.95,6160,5.12973624488046,5.13813188521578,4.59249921982334,4.99540599951534,7337.14136619847,0.0,1.0
2024-04-01,5.8,6.1,5.76,6.1,8976,4.86947139448554,5.12134060454514,4.83588883314426,5.12134060454514,10691.2631336035,0.0,1.0
2024-04-02,5.68,5.8899,5.68,5.6801,8205,4.7687237104617,4.94494820110007,4.7687237104617,4.76880766686505,9772.92936845105,0.0,1.0
2024-04-03,5.68,5.73,5.68,5.73,1450,4.7687237104617,4.8107019121383,4.7687237104617,4.8107019121383,1727.08684756295,0.0,1.0
2024-04-04,5.82,5.9999,5.55,5.77,13213,4.88626267515618,5.03730024478859,4.65958038610254,4.84428447347958,15737.9300116202,0.0,1.0
2024-04-05,5.56,5.82,5.3,5.82,28237,4.66797602643786,4.88626267515618,4.44968937771954,4.88626267515618,33632.9319411276,0.0,1.0
2024-04-08,5.32,5.756,5.26,5.68,5884,4.46648065839018,4.83253057701013,4.41610681637827,4.7687237104617,7008.3993179727,0.0,1.0
2024-04-09,5.17,5.44,5.13,5.44,58422,4.34054605336039,4.56722834241402,4.30696349201911,4.56722834241402,69586.1157298777,0.0,1.0
2024-04-10,5.15,5.2899,5.11,5.11,6207,4.32375477268975,4.44120978098087,4.29017221134847,4.29017221134847,7393.12280194706,0.0,1.0
2024-04-11,5.17,5.2399,5.17,5.2399,3468,4.34054605336039,4.39923157930427,4.34054605336039,4.39923157930427,4130.71530161953,0.0,1.0
2024-04-12,5.16,5.2133,5.11,5.11,5510,4.33215041302507,4.37689917601232,4.29017221134847,4.29017221134847,6562.93002073921,0.0,1.0
2024-04-15,5.14,5.18,5.14,5.18,3414,4.31535913235443,4.34894169369571,4.31535913235443,4.34894169369571,4066.39620522753,0.0,1.0
2024-04-16,5.16,5.17,5.1172,5.17,2437,4.33215041302507,4.34054605336039,4.2962170723899,4.34054605336039,2902.69699828339,0.0,1.0
2024-04-17,5.2,5.2498,5.11,5.11,8258,4.36573297436635,4.40754326323624,4.29017221134847,4.29017221134847,9836.05737046541,0.0,1.0
2024-04-18,5.28,5.2899,5.2325,5.24,1994,4.43289809704891,4.44120978098087,4.39301880545614,4.39931553570763,2375.04218899346,0.0,1.0
2024-04-19,5.23,5.35,5.14,5.35,5619,4.39091989537231,4.49166757939614,4.31535913235443,4.49166757939614,6692.75930790084,0.0,1.0
2024-04-22,5.14,5.28,5.14,5.28,8453,4.31535913235443,4.43289809704891,4.31535913235443,4.43289809704891,10068.3207741032,0.0,1.0
2024-04-23,5.235,5.235,5.1,5.1,7844,4.39511771553997,4.39511771553997,4.28177657101315,4.28177657101315,9342.94429812674,0.0,1.0
2024-04-24,5.24,5.24,5.17,5.17,963,4.39931553570763,4.39931553570763,4.34054605336039,4.34054605336039,1147.02388565732,0.0,1.0
2024-04-25,5.25,5.28,5.2097,5.28,2659,4.40771117604295,4.43289809704891,4.37387674549161,4.43289809704891,3167.11995011716,0.0,1.0
2024-04-26,5.32,5.32,5.2,5.29,5336,4.46648065839018,4.46648065839018,4.36573297436635,4.44129373738422,6355.67959903167,0.0,1.0
2024-04-29,5.425,5.43,5.35,5.35,2158,4.55463488191104,4.5588327020787,4.49166757939614,4.49166757939614,2570.38166692473,0.0,1.0
2024-04-30,5.33,5.38,5.305,5.38,4733,4.4748762987255,4.5168545004021,4.4538871978872,4.5168545004021,5637.449689321,0.0,1.0
2024-05-01,5.4203,5.4203,5.4203,5.4203,257,4.55068893095344,4.55068893095344,4.55068893095344,4.55068893095344,306.111255050813,0.0,1.0
2024-05-02,5.55,5.55,5.4,5.45,3723,4.65958038610254,4.65958038610254,4.53364578107274,4.57562398274934,4434.44436791508,0.0,1.0
2024-05-03,5.65,5.77,5.3068,5.63,5519,4.74353678945574,4.84428447347958,4.45539841314756,4.7267455087851,6573.64987013788,0.0,1.0
2024-05-06,5.63,5.76,5.4,5.76,6662,4.7267455087851,4.83588883314426,4.53364578107274,4.83588883314426,7935.07074376854,0.0,1.0
2024-05-07,5.66,5.9224,5.61,5.9224,2393,4.75193242979106,4.97223403218986,4.70995422811446,4.97223403218986,2850.28884566769,0.0,1.0
2024-05-08,5.52,5.67,5.4,5.67,4459,4.63439346509658,4.76032807012638,4.53364578107274,4.76032807012638,5311.08982985049,0.0,1.0
2024-05-09,5.42,5.42,5.42,5.42,317,4.55043706174338,4.55043706174338,4.55043706174338,4.55043706174338,377.57691770859,0.0,1.0
2024-05-10,5.42,5.575,5.36,5.47,9849,4.55043706174338,4.68056948694084,4.50006321973146,4.59241526341998,11731.0885252742,0.0,1.0
2024-05-13,5.51,5.5102,5.35,5.35,4690,4.62599782476126,4.62616573756797,4.49166757939614,4.49166757939614,5586.23263108293,0.0,1.0
2024-05-14,5.5,5.5044,5.45,5.46,10824,4.61760218442594,4.62129626617348,4.57562398274934,4.58401962308466,12892.405543463,0.0,1.0
2024-05-15,5.5,5.6937,5.4,5.5,6068,4.61760218442594,4.78022573772109,4.53364578107274,4.61760218442594,7227.56068345655,0.0,1.0
2024-05-16,5.46,5.5,5.45,5.5,4152,4.58401962308466,4.61760218442594,4.57562398274934,4.61760218442594,4945.42385591819,0.0,1.0
2024-05-17,5.57,5.7399,5.3783,5.56,3422,4.67637166677318,4.81901359607027,4.5154272415451,4.66797602643786,4075.92496024857,0.0,1.0
2024-05-20,5.56,5.68,5.4,5.68,6293,4.66797602643786,4.7687237104617,4.53364578107274,4.7687237104617,7495.55691842321,0.0,1.0
2024-05-21,5.5,5.634,5.48,5.48,6671,4.61760218442594,4.73010376491923,4.6008109037553,4.6008109037553,7945.79059316721,0.0,1.0
2024-05-22,5.59,5.63,5.45,5.46,6484,4.69316294744382,4.7267455087851,4.57562398274934,4.58401962308466,7723.05594455047,0.0,1.0
2024-05-23,5.46,5.74,5.45,5.74,4533,4.58401962308466,4.81909755247362,4.57562398274934,4.81909755247362,5399.23081379508,0.0,1.0
2024-05-24,5.455,5.6,5.41,5.58,7823,4.579821802917,4.70155858777914,4.54204142140806,4.6847673071085,9317.93131619654,0.0,1.0
2024-05-28,5.53,5.65,5.46,5.6,7802,4.6427891054319,4.74353678945574,4.58401962308466,4.70155858777914,9292.91833426631,0.0,1.0
2024-05-29,5.6811,5.86,5.47,5.6,13276,4.76964723089859,4.91984523649746,4.59241526341998,4.70155858777914,15812.9689574108,0.0,1.0
2024-05-30,5.61,6.1099,5.15,5.82,16532,4.70995422811446,5.1296522884771,4.32375477268975,4.88626267515618,19691.1722509729,0.0,1.0
2024-05-31,5.65,5.8873,5.53,5.68,5231,4.74353678945574,4.94276533461288,4.6427891054319,4.7687237104617,6230.61468938055,0.0,1.0
2024-06-03,5.64,5.68,5.53,5.61,3744,4.73514114912042,4.7687237104617,4.6427891054319,4.70995422811446,4459.45734984531,0.0,1.0
2024-06-04,5.551,5.69,5.52,5.57,1786,4.66041995013607,4.77711935079702,4.63439346509658,4.67637166677318,2127.29455844651,0.0,1.0
2024-06-05,5.53,5.67,5.53,5.67,3172,4.6427891054319,4.76032807012638,4.6427891054319,4.76032807012638,3778.15136584116,0.0,1.0
2024-06-06,5.64,5.64,5.51,5.53,10683,4.73514114912042,4.73514114912042,4.62599782476126,4.6427891054319,12724.4612362173,0.0,1.0
2024-06-07,5.63,5.7577,5.579,5.579,2065,4.7267455087851,4.83395783586714,4.68392774307497,4.68392774307497,2459.60988980517,0.0,1.0
2024-06-10,5.58,5.71,5.58,5.71,1285,4.6847673071085,4.79391063146766,4.6847673071085,4.79391063146766,1530.55627525406,0.0,1.0
2024-06-11,5.58,5.7,5.58,5.7,2723,4.6847673071085,4.78551499113234,4.6847673071085,4.78551499113234,3243.34999028546,0.0,1.0
2024-06-12,5.705,5.705,5.58,5.58,1041,4.7897128113,4.7897128113,4.6847673071085,4.6847673071085,1239.92924711244,0.0,1.0
2024-06-13,5.6,5.63,5.6,5.6,3302,4.70155858777914,4.7267455087851,4.70155858777914,4.70155858777914,3932.99363493301,0.0,1.0
2024-06-14,5.66,5.67,5.66,5.67,454,4.75193242979106,4.76032807012638,4.75193242979106,4.76032807012638,540.756847443848,0.0,1.0
2024-06-17,5.61,5.7,5.5706,5.7,4011,4.70995422811446,4.78551499113234,4.6768754051933,4.78551499113234,4777.47954867241,0.0,1.0
2024-06-18,5.595,5.61,5.5703,5.61,478,4.69736076761148,4.70995422811446,4.67662353598324,4.70995422811446,569.343112506959,0.0,1.0
2024-06-20,5.68,5.69,5.68,5.69,1468,4.7687237104617,4.77711935079702,4.7687237104617,4.77711935079702,1748.52654636029,0.0,1.0
2024-06-21,5.71,5.84,5.71,5.76,5068,4.79391063146766,4.90305395582682,4.79391063146766,4.83588883314426,6036.46630582692,0.0,1.0
2024-06-24,5.72,5.76,5.62,5.67,2154,4.80230627180298,4.83588883314426,4.71834986844978,4.76032807012638,2565.61728941421,0.0,1.0
2024-06-25,5.7099,5.75,5.66,5.75,1134,4.79382667506431,4.82749319280894,4.75193242979106,4.82749319280894,1350.70102423199,0.0,1.0
2024-06-26,5.64,5.7,5.64,5.7,1692,4.73514114912042,4.78551499113234,4.73514114912042,4.78551499113234,2015.33168694932,0.0,1.0
2024-06-27,5.77,5.9312,5.74,5.74,559,4.84428447347958,4.97962219568494,4.81909755247362,4.81909755247362,665.821757094958,0.0,1.0
2024-06-28,5.72,5.85,5.72,5.85,581,4.80230627180298,4.91144959616214,4.80230627180298,4.91144959616214,692.02583340281,0.0,1.0
2024-07-01,5.85,6.0,5.8,6.0,2741,4.91144959616214,5.03738420119194,4.86947139448554,5.03738420119194,3264.78968908279,0.0,1.0
2024-07-02,5.73,6.0,5.72,5.73,5014,4.8107019121383,5.03738420119194,4.80230627180298,4.8107019121383,5972.14720943492,0.0,1.0
2024-07-03,5.73,5.73,5.73,5.73,169,4.8107019121383,4.8107019121383,4.8107019121383,4.8107019121383,201.294949819406,0.0,1.0
2024-07-05,5.69,5.709,5.69,5.69,3748,4.77711935079702,4.79307106743413,4.77711935079702,4.77711935079702,4464.22172735582,0.0,1.0
2024-07-08,5.5,5.77,5.27,5.77,7336,4.61760218442594,4.84428447347958,4.42450245671358,4.84428447347958,8737.86835429091,0.0,1.0
2024-07-09,5.58,5.58,5.58,5.58,413,4.6847673071085,4.6847673071085,4.6847673071085,4.6847673071085,491.921977961034,0.0,1.0
2024-07-10,5.5,5.69,5.5,5.69,2670,4.61760218442594,4.77711935079702,4.61760218442594,4.77711935079702,3180.22198827109,0.0,1.0
2024-07-11,5.555,5.79,5.3101,5.79,10619,4.6637782062702,4.86107575415022,4.45816897445822,4.86107575415022,12648.231196049,0.0,1.0
2024-07-12,5.51,5.63,5.44,5.55,7476,4.62599782476126,4.7267455087851,4.56722834241402,4.65958038610254,8904.62156715906,0.0,1.0
2024-07-15,5.63,5.65,5.55,5.65,4197,4.7267455087851,4.74353678945574,4.65958038610254,4.74353678945574,4999.02310291152,0.0,1.0
2024-07-16,5.5,5.65,5.47,5.65,1917,4.61760218442594,4.74353678945574,4.59241526341998,4.74353678945574,2283.32792191599,0.0,1.0
2024-07-17,5.65,5.65,5.45,5.45,3339,4.74353678945574,4.74353678945574,4.57562398274934,4.57562398274934,3977.06412690531,0.0,1.0
2024-07-18,5.66,5.715,5.64,5.65,1687,4.75193242979106,4.79810845163532,4.73514114912042,4.74353678945574,2009.37621506117,0.0,1.0
2024-07-19,5.56,5.61,5.56,5.58,3890,4.66797602643786,4.70995422811446,4.66797602643786,4.6847673071085,4633.35712897923,0.0,1.0
2024-07-22,5.55,5.8,5.45,5.55,7732,4.65958038610254,4.86947139448554,4.57562398274934,4.65958038610254,9209.54172783224,0.0,1.0
2024-07-23,5.38,5.57,5.35,5.38,7150,4.5168545004021,4.67637166677318,4.49166757939614,4.5168545004021,8516.3248000518,0.0,1.0
2024-07-24,5.418,5.52,5.35,5.49,3083,4.54875793367632,4.63439346509658,4.49166757939614,4.60920654409062,3672.14396623212,0.0,1.0
2024-07-25,5.46,5.55,5.31,5.31,9861,4.58401962308466,4.65958038610254,4.45808501805486,4.45808501805486,11745.3816578057,0.0,1.0
2024-07-26,5.73,5.73,5.52,5.52,1260,4.8107019121383,4.8107019121383,4.63439346509658,4.63439346509658,1500.77891581332,0.0,1.0
2024-07-29,5.72,5.75,5.605,5.75,5095,4.80230627180298,4.82749319280894,4.7057564079468,4.82749319280894,6068.62585402292,0.0,1.0
2024-07-30,5.6934,5.6934,5.55,5.65,2001,4.77997386851103,4.77997386851103,4.65958038610254,4.74353678945574,2383.37984963687,0.0,1.0
2024-07-31,5.72,5.72,5.56,5.56,2898,4.80230627180298,4.80230627180298,4.66797602643786,4.66797602643786,3451.79150637064,0.0,1.0
2024-08-01,5.75,5.79,5.68,5.68,818,4.82749319280894,4.86107575415022,4.7687237104617,4.7687237104617,974.31520090103,0.0,1.0
2024-08-02,5.47,5.7,5.47,5.7,1732,4.59241526341998,4.78551499113234,4.59241526341998,4.78551499113234,2062.97546205451,0.0,1.0
2024-08-05,5.64,5.64,5.31,5.41,7683,4.73514114912042,4.73514114912042,4.45808501805486,4.54204142140806,9151.17810332839,0.0,1.0
2024-08-06,5.58,5.72,5.44,5.56,4274,4.6847673071085,4.80230627180298,4.56722834241402,4.66797602643786,5090.737369989,0.0,1.0
2024-08-07,5.549,5.65,5.43,5.54,5811,4.65874082206901,4.74353678945574,4.5588327020787,4.65118474576722,6921.44942840573,0.0,1.0
2024-08-08,5.65,5.6999,5.5,5.59,63761,4.74353678945574,4.78543103472899,4.61760218442594,4.69316294744382,75945.3686120423,0.0,1.0
2024-08-09,5.55,5.76,5.55,5.76,6344,4.65958038610254,4.83588883314426,4.65958038610254,4.83588883314426,7556.30273168232,0.0,1.0
2024-08-12,5.62,5.7501,5.458,5.55,10311,4.71834986844978,4.82757714921229,4.5823404950176,4.65958038610254,12281.374127739,0.0,1.0
2024-08-13,5.6117,5.7,5.6,5.62,1519,4.71138148697147,4.78551499113234,4.70155858777914,4.71834986844978,1809.27235961939,0.0,1.0
2024-08-14,5.49,5.8,5.49,5.57,6478,4.60920654409062,4.86947139448554,4.60920654409062,4.67637166677318,7715.90937828469,0.0,1.0
2024-08-15,5.8,5.85,5.48,5.48,6171,4.86947139448554,4.91144959616214,4.6008109037553,4.6008109037553,7350.2434043524,0.0,1.0
2024-08-16,5.69,5.72,5.45,5.62,5838,4.77711935079702,4.80230627180298,4.57562398274934,4.71834986844978,6953.60897660173,0.0,1.0
2024-08-19,5.57,5.74,5.49,5.74,5293,4.67637166677318,4.81909755247362,4.60920654409062,4.81909755247362,6304.46254079359,0.0,1.0
2024-08-20,5.59,5.75,5.59,5.75,620,4.69316294744382,4.82749319280894,4.69316294744382,4.82749319280894,738.478514130366,0.0,1.0
2024-08-21,5.61,5.61,5.51,5.51,849,4.70995422811446,4.70995422811446,4.62599782476126,4.62599782476126,1011.23912660755,0.0,1.0
2024-08-22,5.5463,5.5463,5.54,5.54,342,4.65647399917847,4.65647399917847,4.65118474576722,4.65118474576722,407.354277149331,0.0,1.0
2024-08-23,5.62,5.62,5.5,5.5,832,4.71834986844978,4.71834986844978,4.61760218442594,4.61760218442594,990.990522187846,0.0,1.0
2024-08-26,5.48,5.64,5.4301,5.48,2450,4.6008109037553,4.73514114912042,4.55891665848206,4.6008109037553,2918.18122519258,0.0,1.0
2024-08-27,5.6,5.62,5.45,5.45,3012,4.70155858777914,4.71834986844978,4.57562398274934,4.57562398274934,3587.57626542042,0.0,1.0
2024-08-28,5.67,5.69,5.62,5.69,2174,4.76032807012638,4.77711935079702,4.71834986844978,4.77711935079702,2589.4391769668,0.0,1.0
2024-08-29,5.705,5.716,5.61,5.61,6815,4.7897128113,4.79894801566885,4.70995422811446,4.70995422811446,8117.30818354587,0.0,1.0
2024-08-30,5.5497,5.75,5.4601,5.75,1763,4.65932851689248,4.82749319280894,4.58410357948802,4.82749319280894,2099.89938776102,0.0,1.0
2024-09-03,5.58,5.79,5.51,5.79,2681,4.6847673071085,4.86107575415022,4.62599782476126,4.86107575415022,3193.32402642502,0.0,1.0
2024-09-04,5.58,5.605,5.52,5.52,5238,4.6847673071085,4.7057564079468,4.63439346509658,4.63439346509658,6238.95235002396,0.0,1.0
2024-09-05,5.573,5.8,5.571,5.7,7971,4.67889035887378,4.86947139448554,4.67721123080671,4.78551499113234,9494.21328408571,0.0,1.0
2024-09-06,5.66,5.8,5.58,5.77,9822,4.75193242979106,4.86947139448554,4.6847673071085,4.84428447347958,11698.9289770781,0.0,1.0
2024-09-09,5.67,5.67,5.6,5.6,1093,4.76032807012638,4.76032807012638,4.70155858777914,4.70155858777914,1301.86615474918,0.0,1.0
2024-09-10,5.62,5.6806,5.56,5.56,1164,4.71834986844978,4.76922744888182,4.66797602643786,4.66797602643786,1386.43385556088,0.0,1.0
2024-09-11,5.71,5.7685,5.59,5.6,8912,4.79391063146766,4.84302512742928,4.69316294744382,4.70155858777914,10615.0330934352,0.0,1.0
2024-09-12,5.6999,5.6999,5.6999,5.6999,1478,4.78543103472899,4.78543103472899,4.78543103472899,4.78543103472899,1760.43749013658,0.0,1.0
2024-09-13,5.67,5.68,5.65,5.65,1653,4.76032807012638,4.7687237104617,4.74353678945574,4.74353678945574,1968.87900622177,0.0,1.0
2024-09-16,5.57,5.67,5.5263,5.61,6314,4.67637166677318,4.76032807012638,4.63968271850783,4.70995422811446,7520.56990035343,0.0,1.0
2024-09-17,5.69,5.7,5.61,5.61,4579,4.77711935079702,4.78551499113234,4.70995422811446,4.70995422811446,5454.02115516604,0.0,1.0
2024-09-18,5.71,5.7153,5.65,5.69,4184,4.79391063146766,4.79836032084538,4.74353678945574,4.77711935079702,4983.53887600234,0.0,1.0
2024-09-19,5.68,5.7499,5.68,5.72,1419,4.7687237104617,4.82740923640559,4.7687237104617,4.80230627180298,1690.16292185643,0.0,1.0
2024-09-20,5.68,5.68,5.68,5.68,271,4.7687237104617,4.7687237104617,4.7687237104617,4.7687237104617,322.786576337628,0.0,1.0
2024-09-23,5.77,5.77,5.77,5.77,266,4.84428447347958,4.84428447347958,4.84428447347958,4.84428447347958,316.831104449479,0.0,1.0
2024-09-24,5.7,5.755,5.7,5.7,913,4.78551499113234,4.8316910129766,4.78551499113234,4.78551499113234,1087.46916677584,0.0,1.0
2024-09-25,5.725,5.75,5.7,5.7,2587,4.80650409197064,4.82749319280894,4.78551499113234,4.78551499113234,3081.36115492783,0.0,1.0
2024-09-26,5.735,5.77,5.7,5.75,4530,4.81489973230596,4.84428447347958,4.78551499113234,4.82749319280894,5395.65753066219,0.0,1.0
2024-09-27,5.7498,5.75,5.72,5.72,12645,4.82732528000223,4.82749319280894,4.80230627180298,4.80230627180298,15061.3884051266,0.0,1.0
2024-09-30,5.7495,5.8,5.7,5.76,18370,4.82707341079217,4.86947139448554,4.78551499113234,4.83588883314426,21880.4037170562,0.0,1.0
2024-10-01,5.7109,5.78,5.7109,5.78,1147,4.79466623909784,4.8526801138149,4.79466623909784,4.8526801138149,1366.18525114118,0.0,1.0
2024-10-02,5.83,5.83,5.78,5.785,1049,4.8946583154915,4.8946583154915,4.8526801138149,4.85687793398256,1249.45800213347,0.0,1.0
2024-10-03,5.825,5.85,5.76,5.76,2507,4.89046049532384,4.91144959616214,4.83588883314426,4.83588883314426,2986.07360471746,0.0,1.0
2024-10-04,5.8,5.83,5.7795,5.8,11880,4.86947139448554,4.8946583154915,4.85226033179813,4.86947139448554,14150.2012062399,0.0,1.0
2024-10-07,5.8199,5.8199,5.74,5.74,1572,4.88617871875283,4.88617871875283,4.81909755247362,4.81909755247362,1872.40036163376,0.0,1.0
2024-10-08,5.8199,5.8199,5.8199,5.8199,364,4.88617871875283,4.88617871875283,4.88617871875283,4.88617871875283,433.558353457182,0.0,1.0
2024-10-09,5.8,5.82,5.79,5.82,952,4.86947139448554,4.88626267515618,4.86107575415022,4.88626267515618,1133.9218475034,0.0,1.0
2024-10-10,5.7157,5.8801,5.7157,5.87,4500,4.79869614645879,4.93672047357145,4.79869614645879,4.92824087683278,5359.9246993333,0.0,1.0
2024-10-11,5.76,5.78,5.73,5.73,6061,4.83588883314426,4.8526801138149,4.8107019121383,4.8107019121383,7219.22302281314,0.0,1.0
2024-10-14,5.77,5.8,5.7,5.76,6147,4.84428447347958,4.86947139448554,4.78551499113234,4.83588883314426,7321.65713928928,0.0,1.0
2024-10-15,5.7884,5.8,5.7,5.7,24512,4.85973245169657,4.86947139448554,4.78551499113234,4.78551499113234,29196.1053844573,0.0,1.0
2024-10-16,5.74,5.79,5.7,5.79,3195,4.81909755247362,4.86107575415022,4.78551499113234,4.86107575415022,3805.54653652664,0.0,1.0
2024-10-17,5.76,5.78,5.74,5.74,14485,4.83588883314426,4.8526801138149,4.81909755247362,4.81909755247362,17253.0020599651,0.0,1.0
2024-10-18,5.78,5.8,5.7072,5.7072,8841,4.8526801138149,4.86947139448554,4.79155985217377,4.79155985217377,10530.4653926235,0.0,1.0
2024-10-21,5.83,5.83,5.7389,5.83,1337,4.8946583154915,4.8946583154915,4.81817403203673,4.8946583154915,1592.4931828908,0.0,1.0
2024-10-22,5.8999,5.9,5.75,5.75,1972,4.95334384143539,4.95342779783874,4.82749319280894,4.82749319280894,2348.83811268561,0.0,1.0
2024-10-23,5.84,5.98,5.84,5.97,1011,4.90305395582682,5.0205929205213,4.90305395582682,5.01219728018598,1204.19641578355,0.0,1.0
2024-10-24,5.98,5.98,5.9,5.9,2278,5.0205929205213,5.0205929205213,4.95342779783874,4.95342779783874,2713.31299224028,0.0,1.0
2024-10-25,5.97,5.98,5.9594,5.98,4717,5.01219728018598,5.0205929205213,5.00329790143054,5.0205929205213,5618.39217927892,0.0,1.0
2024-10-28,5.94,5.98,5.9,5.98,5709,4.98701035918002,5.0205929205213,4.95342779783874,5.0205929205213,6799.95780188751,0.0,1.0
2024-10-29,6.23,6.24,5.92,6.0,73799,5.2304839289043,5.23887956923962,4.97021907850938,5.03738420119194,87901.5739746884,0.0,1.0
2024-10-30,6.32,6.581,6.11,6.38,40138,5.30604469192217,5.52517090467402,5.12973624488046,5.35641853393409,47808.1461292978,0.0,1.0
2024-10-31,6.5,6.63,6.3641,6.5,9789,5.45716621795793,5.56630954231709,5.34306946580093,5.45716621795793,11659.6228626164,0.0,1.0
2024-11-01,6.53,6.59,6.34,6.58,14680,5.48235313896389,5.53272698097581,5.32283597259281,5.52433134064049,17485.2654636029,0.0,1.0
2024-11-04,6.29,6.65,6.2,6.55,9039,5.28085777091621,5.58310082298773,5.20529700789834,5.49914441963453,10766.3020793942,0.0,1.0
2024-11-05,6.16,6.38,6.07,6.38,9392,5.17171444655706,5.35641853393409,5.09615368353918,5.35641853393409,11186.7583946974,0.0,1.0
2024-11-06,6.15,6.3099,5.95,6.3099,15488,5.16331880622174,5.2975650951835,4.99540599951534,5.2975650951835,18447.6697207276,0.0,1.0
2024-11-07,6.39,6.39,6.22,6.22,5640,5.36481417426941,5.36481417426941,5.22208828856898,5.22208828856898,6717.77228983107,0.0,1.0
2024-11-08,6.19,6.34,6.19,6.34,10554,5.19690136756302,5.32283597259281,5.19690136756302,5.32283597259281,12570.810061503,0.0,1.0
2024-11-11,6.335,6.35,6.11,6.11,38640,5.31863815242515,5.33123161292813,5.12973624488046,5.12973624488046,46023.8867516086,0.0,1.0
2024-11-12,6.35,6.36,6.2808,6.34,11388,5.33123161292813,5.33962725326345,5.27313378180772,5.32283597259281,13564.1827724461,0.0,1.0
2024-11-13,6.35,6.48,6.23,6.23,5519,5.33123161292813,5.44037493728729,5.2304839289043,5.2304839289043,6573.64987013789,0.0,1.0
2024-11-14,6.31,6.37,6.2694,6.35,11405,5.29764905158685,5.34802289359877,5.26356275182546,5.33123161292813,13584.4313768658,0.0,1.0
2024-11-15,6.32,6.36,6.31,6.35,9170,5.30604469192217,5.33962725326345,5.29764905158685,5.33123161292813,10922.3354428636,0.0,1.0
2024-11-18,6.35,6.48,6.3001,6.48,45961,5.33123161292813,5.44037493728729,5.28933736765489,5.44037493728729,54743.8886902351,0.0,1.0
2024-11-19,6.3,6.64,6.11,6.5,55647,5.28925341125153,5.57470518265241,5.12973624488046,5.45716621795793,66280.8288319556,0.0,1.0
2024-11-20,6.54,6.56,6.17,6.52,42342,5.49074877929921,5.50754005996985,5.18011008689238,5.47395749862857,50433.3181375935,0.0,1.0
2024-11-21,5.93,6.0,5.77,6.0,37740,5.43375321179842,5.49789532391071,5.28714266982747,5.49789532391071,41186.6699271624,0.5421129,1.0
2024-11-22,5.785,5.95,5.68,5.93,18142,5.30088740813725,5.45207952954479,5.20467423996881,5.43375321179842,19798.8491207891,0.0,1.0
2024-11-25,5.64,5.78,5.6,5.78,14980,5.16802160447607,5.29630582870066,5.13136896898333,5.29630582870066,16348.0740728376,0.0,1.0
2024-11-26,5.66,5.8206,5.6385,5.8206,6122,5.18634792222244,5.33350825372578,5.16664713064509,5.33350825372578,6681.10210106222,0.0,1.0
2024-11-27,5.75,5.77,5.65,5.76,5888,5.2688163520811,5.28714266982747,5.17718476334926,5.27797951095429,6425.73165159332,0.0,1.0
2024-11-29,5.75,5.86,5.7,5.86,5841,5.2688163520811,5.36961109968613,5.22300055771518,5.36961109968613,6374.43929635812,0.0,1.0
2024-12-02,5.69,5.77,5.6401,5.67,16024,5.21383739884199,5.28714266982747,5.1681132360648,5.19551108109563,17487.4191550835,0.0,1.0
2024-12-03,5.72,5.7395,5.68,5.69,9729,5.24132687546155,5.25919503526426,5.20467423996881,5.21383739884199,10617.5175336874,0.0,1.0
2024-12-04,5.8879,5.9257,5.735,5.75,11576,5.39517631294232,5.42981305348295,5.25507161377133,5.2688163520811,12633.1979617602,0.0,1.0
2024-12-05,5.93,5.9357,5.79,5.79,8084,5.43375321179842,5.43897621235614,5.30546898757384,5.30546898757384,8822.28510045524,0.0,1.0
2024-12-06,5.91,6.01,5.87,6.01,3321,5.41542689405205,5.5070584827839,5.37877425855932,5.5070584827839,3624.29599438543,0.0,1.0
2024-12-09,5.856271,5.89,5.65,5.85,3279,5.36619415774232,5.39710057630568,5.17718476334926,5.36044794081295,3578.46027268589,0.0,1.0
2024-12-10,5.98,6.01,5.77,5.88,7995,5.47956900616435,5.5070584827839,5.28714266982747,5.3879374174325,8725.15702352048,0.0,1.0
2024-12-11,5.95,6.03,5.85,6.03,7078,5.45207952954479,5.52538480053027,5.36044794081295,5.52538480053027,7724.41043308043,0.0,1.0
2024-12-12,5.93,6.03,5.89,5.97,27755,5.43375321179842,5.52538480053027,5.39710057630568,5.47040584729116,30289.7727564492,0.0,1.0
2024-12-13,5.98,5.98,5.8,5.8,5501,5.47956900616435,5.47956900616435,5.31463214644702,5.31463214644702,6003.38821593323,0.0,1.0
2024-12-16,6.05,6.1,5.8693,6.0,9656,5.54371111827664,5.58952691264256,5.37813283743819,5.49789532391071,10537.8506840668,0.0,1.0
2024-12-17,5.91,6.09,5.85,6.09,9593,5.41542689405205,5.58036375376938,5.36044794081295,5.58036375376938,10469.0971015175,0.0,1.0
2024-12-18,5.86,6.0,5.8,6.0,13767,5.36961109968613,5.49789532391071,5.31463214644702,5.49789532391071,15024.2947770865,0.0,1.0
2024-12-19,5.685,5.95,5.685,5.95,2444,5.2092558194054,5.45207952954479,5.2092558194054,5.45207952954479,2667.20247223065,0.0,1.0
2024-12-20,5.56,5.73,5.42,5.65,6206,5.0947163334906,5.25049003433473,4.96643210926601,5.17718476334926,6772.7735444613,0.0,1.0
2024-12-23,5.37,5.73,5.31,5.73,18654,4.92061631490009,5.25049003433473,4.86563736166098,5.25049003433473,20357.6083948407,0.0,1.0
2024-12-24,5.38,5.44,5.37,5.37,1136,4.92977947377327,4.98475842701238,4.92061631490009,4.92061631490009,1239.74713930197,0.0,1.0
2024-12-26,5.38,5.41,5.26,5.37,9151,4.92977947377327,4.95726895039283,4.81982156729506,4.92061631490009,9986.73069696511,0.0,1.0
2024-12-27,5.35,5.5031,5.3,5.3,11295,4.90228999715372,5.04257795950218,4.8564742027878,4.8564742027878,12326.5351570561,0.0,1.0
2024-12-30,5.25,5.37,5.18,5.2,23083,4.81065840842188,4.92061631490009,4.74651629630958,4.76484261405595,25191.0943807283,0.0,1.0
2024-12-31,5.23,5.2999,5.22,5.27,11580,4.79233209067551,4.85638257119907,4.78316893180232,4.82898472616824,12637.5632685888,0.0,1.0
2025-01-02,5.59,5.59,5.25,5.25,15512,5.12220581011015,5.12220581011015,4.81065840842188,4.81065840842188,16928.6598810319,0.0,1.0
2025-01-03,5.64,5.64,5.5,5.5217,5093,5.16802160447607,5.16802160447607,5.03973738025149,5.0596214350063,5558.12691942337,0.0,1.0
2025-01-06,5.5001,5.6058,5.5,5.59,4270,5.03982901184022,5.13668360112978,5.03973738025149,5.12220581011015,4659.96503945372,0.0,1.0
2025-01-07,5.51,5.5599,5.51,5.5223,1752,5.04890053912467,5.09462470190186,5.04890053912467,5.06017122453869,1912.0043908953,0.0,1.0
2025-01-08,5.43,5.6,5.38,5.6,2662,4.9755952681392,5.13136896898333,4.92977947377327,5.13136896898333,2905.11169438543,0.0,1.0
2025-01-10,5.45,5.4515,5.37,5.37,4532,4.99392158588557,4.99529605971654,4.92061631490009,4.92061631490009,4945.8926367223,0.0,1.0
2025-01-13,5.52,5.59,5.4706,5.59,4263,5.05806369799786,5.12220581011015,5.01279769316433,5.12220581011015,4652.32575250379,0.0,1.0
2025-01-14,5.685,5.7667,5.6,5.6,8734,5.2092558194054,5.28411882739932,5.13136896898333,5.13136896898333,9531.64746009105,0.0,1.0
2025-01-15,5.78,6.04,5.76,5.8,3897,5.29630582870066,5.53454795940345,5.27797951095429,5.31463214644702,4252.90017769347,0.0,1.0
2025-01-16,5.7,6.2,5.7,5.75,13028,5.22300055771518,5.68115850137441,5.22300055771518,5.2688163520811,14217.8043405159,0.0,1.0
2025-01-17,5.7,5.8,5.7,5.8,4239,5.22300055771518,5.31463214644702,5.22300055771518,5.31463214644702,4626.13391153262,0.0,1.0
2025-01-21,5.6,5.799,5.6,5.64,13200,5.13136896898333,5.31371583055971,5.13136896898333,5.16802160447607,14405.5125341426,0.0,1.0
2025-01-22,5.77,5.79,5.6,5.6,11745,5.28714266982747,5.30546898757384,5.13136896898333,5.13136896898333,12817.6321752656,0.0,1.0
2025-01-23,5.65,5.76,5.65,5.65,4331,5.17718476334926,5.27797951095429,5.17718476334926,5.17718476334926,4726.53596858877,0.0,1.0
2025-01-24,5.78,5.82,5.6014,5.74,14160,5.29630582870066,5.33295846419339,5.13265181122558,5.25965319320792,15453.1861729894,0.0,1.0
2025-01-27,5.68,5.86,5.66,5.78,7246,5.20467423996881,5.36961109968613,5.18634792222244,5.29630582870066,7907.7533198786,0.0,1.0
2025-01-28,5.7,5.79,5.6545,5.79,3106,5.22300055771518,5.30546898757384,5.18130818484219,5.30546898757384,3389.66075235205,0.0,1.0
2025-01-29,5.73,5.81,5.65,5.65,1939,5.25049003433473,5.32379530532021,5.17718476334926,5.17718476334926,2116.08248512898,0.0,1.0
2025-01-30,5.8371,5.8371,5.76,5.76,893,5.34862746586654,5.34862746586654,5.27797951095429,5.27797951095429,974.554749468892,0.0,1.0
2025-01-31,5.89,5.9899,5.8125,5.9305,6616,5.39710057630568,5.4886405334488,5.3260860950385,5.43421136974208,7220.21749438544,0.0,1.0
2025-02-03,5.8,5.88,5.7454,5.88,8545,5.31463214644702,5.3879374174325,5.26460129899944,5.3879374174325,9325.3867124431,0.0,1.0
2025-02-04,5.9,5.9,5.8,5.86,4142,5.40626373517887,5.40626373517887,5.31463214644702,5.36961109968613,4520.27522094082,0.0,1.0
2025-02-05,5.7,5.795,5.7,5.7522,1753,5.22300055771518,5.31005056701043,5.22300055771518,5.2708322470332,1913.09571760243,0.0,1.0
2025-02-06,5.7985,5.8999,5.66,5.77,10617,5.31325767261605,5.40617210359014,5.18634792222244,5.28714266982747,11586.6156496206,0.0,1.0
2025-02-07,5.84,5.84,5.84,5.84,275,5.35128478193976,5.35128478193976,5.35128478193976,5.35128478193976,300.114844461305,0.0,1.0
2025-02-10,5.78,5.9,5.7,5.9,3583,5.29630582870066,5.40626373517887,5.22300055771518,5.40626373517887,3910.22359165402,0.0,1.0
2025-02-11,6.0,6.0,5.7678,5.7678,4954,5.49789532391071,5.49789532391071,5.28512677487537,5.28512677487537,5406.43250713202,0.0,1.0
2025-02-12,5.884,6.0,5.7,6.0,2676,5.39160268098177,5.49789532391071,5.22300055771518,5.49789532391071,2920.39026828528,0.0,1.0
2025-02-13,5.78,5.825,5.71,5.7756,5870,5.29630582870066,5.33754004362999,5.23216371658836,5.29227403879645,6406.08777086494,0.0,1.0
2025-02-14,5.8999,5.8999,5.82,5.82,3270,5.40617210359014,5.40617210359014,5.33295846419339,5.33295846419339,3568.6383323217,0.0,1.0
2025-02-18,5.71,5.88,5.71,5.72,6761,5.23216371658836,5.3879374174325,5.23216371658836,5.24132687546155,7378.45986691958,0.0,1.0
2025-02-19,5.84,5.84,5.71,5.71,3714,5.35128478193976,5.35128478193976,5.23216371658836,5.23216371658836,4053.18739028832,0.0,1.0
2025-02-20,5.78,5.999,5.72,5.72,4885,5.29630582870066,5.4969790080234,5.24132687546155,5.24132687546155,5331.1309643399,0.0,1.0
2025-02-21,5.7684,5.84,5.7684,5.79,6962,5.28567656440776,5.35128478193976,5.28567656440776,5.30546898757384,7597.81653505311,0.0,1.0
2025-02-24,5.9017,5.9017,5.9017,5.9017,1069,5.40782147218731,5.40782147218731,5.40782147218731,5.40782147218731,1166.62824992413,0.0,1.0
2025-02-25,5.78,5.8998,5.76,5.76,6485,5.29630582870066,5.40608047200141,5.27797951095429,5.27797951095429,7077.25369575113,0.0,1.0
2025-02-26,5.76,5.9,5.73,5.73,8359,5.27797951095429,5.40626373517887,5.25049003433473,5.25049003433473,9122.39994491653,0.0,1.0
2025-02-27,5.83,5.8725,5.8232,5.87,911,5.34212162306658,5.38106504827761,5.33589067503281,5.37877425855932,994.198630197268,0.0,1.0
2025-02-28,5.84,5.95,5.76,5.76,13869,5.35128478193976,5.45207952954479,5.27797951095429,5.27797951095429,15135.610101214,0.0,1.0
2025-03-03,5.8,5.92,5.7688,5.92,3149,5.31463214644702,5.42459005292524,5.28604309076269,5.42459005292524,3436.58780075873,0.0,1.0
2025-03-04,5.8099,5.8099,5.73,5.78,6191,5.32370367373148,5.32370367373148,5.25049003433473,5.29630582870066,6756.40364385432,0.0,1.0
2025-03-05,5.7459,5.77,5.7459,5.77,3738,5.2650594569431,5.28714266982747,5.2650594569431,5.28714266982747,4079.37923125948,0.0,1.0
2025-03-06,5.754,5.8001,5.754,5.79,4622,5.27248161563038,5.31472377803576,5.27248161563038,5.30546898757384,5044.11204036418,0.0,1.0
2025-03-07,5.758,5.8,5.758,5.8,758,5.27614687917965,5.31463214644702,5.27614687917965,5.31463214644702,827.22564400607,0.0,1.0
2025-03-10,5.72,5.77,5.69,5.74,11635,5.24132687546155,5.28714266982747,5.21383739884199,5.25965319320792,12697.586237481,0.0,1.0
2025-03-11,5.69,5.77,5.6501,5.77,2982,5.21383739884199,5.28714266982747,5.17727639493799,5.28714266982747,3254.33624066768,0.0,1.0
2025-03-12,5.71,5.77,5.6501,5.77,1887,5.23216371658836,5.28714266982747,5.17727639493799,5.28714266982747,2059.33349635812,0.0,1.0
2025-03-13,5.7501,5.77,5.75,5.77,921,5.26890798366983,5.28714266982747,5.2688163520811,5.28714266982747,1005.11189726859,0.0,1.0
2025-03-14,5.695,5.73,5.66,5.66,1801,5.21841897827859,5.25049003433473,5.18634792222244,5.18634792222244,1965.47939954476,0.0,1.0
2025-03-17,5.72,5.738,5.72,5.738,3666,5.24132687546155,5.25782056143328,5.24132687546155,5.25782056143328,4000.80370834598,0.0,1.0
2025-03-18,5.7071,5.77,5.7071,5.7299,1091,5.22950640051514,5.28714266982747,5.22950640051514,5.250398402746,1190.63743748103,0.0,1.0
2025-03-19,5.75,5.77,5.75,5.75,4703,5.2688163520811,5.28714266982747,5.2688163520811,5.2688163520811,5132.50950364188,0.0,1.0
2025-03-20,5.77,5.7999,5.75,5.75,6425,5.28714266982747,5.31454051485829,5.2688163520811,5.2688163520811,7011.77409332322,0.0,1.0
2025-03-21,5.7672,5.8,5.7119,5.8,2096,5.28457698534298,5.31463214644702,5.23390471677427,5.31463214644702,2287.42077814871,0.0,1.0
2025-03-24,5.77,5.775,5.77,5.77,1975,5.28714266982747,5.29172424926406,5.28714266982747,5.28714266982747,2155.37024658574,0.0,1.0
2025-03-25,5.7781,5.7781,5.77,5.77,2637,5.29456482851475,5.29456482851475,5.28714266982747,5.28714266982747,2877.82852670713,0.0,1.0
2025-03-26,5.81,5.81,5.77,5.77,2560,5.32379530532021,5.32379530532021,5.28714266982747,5.28714266982747,2793.79637025797,0.0,1.0
2025-03-27,5.8,5.81,5.8,5.8,7803,5.31463214644702,5.32379530532021,5.31463214644702,5.31463214644702,8515.62229575114,0.0,1.0
2025-03-28,5.8,5.81,5.8,5.81,1186,5.31463214644702,5.32379530532021,5.31463214644702,5.32379530532021,1294.31347465857,0.0,1.0
2025-03-31,5.8,5.81,5.8,5.8,1683,5.31463214644702,5.32379530532021,5.31463214644702,5.31463214644702,1836.70284810319,0.0,1.0
2025-04-01,5.81,5.81,5.81,5.81,512,5.32379530532021,5.32379530532021,5.32379530532021,5.32379530532021,558.759274051593,0.0,1.0
2025-04-02,5.81,5.81,5.81,5.81,5153,5.32379530532021,5.32379530532021,5.32379530532021,5.32379530532021,5623.60652185129,0.0,1.0
2025-04-03,5.8,5.81,5.8,5.81,5706,5.31463214644702,5.32379530532021,5.31463214644702,5.32379530532021,6227.1101908953,0.0,1.0
2025-04-04,5.8,5.81,5.8,5.8,13678,5.31463214644702,5.32379530532021,5.31463214644702,5.31463214644702,14927.1667001518,0.0,1.0
2025-04-07,5.52,5.76,5.4701,5.76,11844,5.05806369799786,5.27797951095429,5.01233953522067,5.27797951095429,12925.6735192716,0.0,1.0
2025-04-08,5.2,5.61,5.2,5.61,15697,4.76484261405595,5.14053212785652,4.76484261405595,5.14053212785652,17130.5553218513,0.0,1.0
2025-04-09,5.27,5.56,5.14,5.14,18684,4.82898472616824,5.0947163334906,4.70986366081685,4.70986366081685,20390.3481960546,0.0,1.0
2025-04-10,5.419,5.57,5.35,5.38,8105,4.96551579337869,5.10387949236378,4.90228999715372,4.92977947377327,8845.20296130501,0.0,1.0
2025-04-11,5.1,5.55,5.1,5.55,14284,4.67321102532411,5.08555317461741,4.67321102532411,5.08555317461741,15588.5106846737,0.0,1.0
2025-04-14,5.32,5.5282,5.19,5.19,17464,4.87480052053417,5.06557748827387,4.75567945518277,4.75567945518277,19058.9296133536,0.0,1.0
2025-04-15,5.38,5.41,5.3288,5.4,3200,4.92977947377327,4.95726895039283,4.88286410034257,4.94810579151964,3492.24546282246,0.0,1.0
2025-04-16,5.39,5.4399,5.309,5.341,4696,4.93894263264646,4.98466679542365,4.86472104577366,4.89404315416785,5124.87021669196,0.0,1.0
2025-04-17,5.47,5.47,5.31,5.31,2432,5.01224790363193,5.01224790363193,4.86563736166098,4.86563736166098,2654.10655174507,0.0,1.0
2025-04-21,5.65,5.6832,5.4717,5.4717,1603,5.17718476334926,5.20760645080823,5.01380564064038,5.01380564064038,1749.39671153262,0.0,1.0
2025-04-22,5.46,5.67,5.4054,5.67,8029,5.00308474475875,5.19551108109563,4.95305389731116,5.19551108109563,8762.26213156297,0.0,1.0
2025-04-23,5.47,5.56,5.47,5.56,755,5.01224790363193,5.0947163334906,5.01224790363193,5.0947163334906,823.951663884675,0.0,1.0
2025-04-24,5.45,5.595,5.4,5.595,5611,4.99392158588557,5.12678738954674,4.94810579151964,5.12678738954674,6123.43415371775,0.0,1.0
2025-04-25,5.5,5.5,5.5,5.5,295,5.03973738025149,5.03973738025149,5.03973738025149,5.03973738025149,321.941378603945,0.0,1.0
2025-04-28,5.55,5.57,5.47,5.48,4380,5.08555317461741,5.10387949236378,5.01224790363193,5.02141106250512,4780.01097723824,0.0,1.0
2025-04-29,5.6,5.6,5.5985,5.5985,426,5.13136896898333,5.13136896898333,5.12999449515236,5.12999449515236,464.90517723824,0.0,1.0
2025-04-30,5.4973,5.66,5.4973,5.63,4167,5.03726332735573,5.18634792222244,5.03726332735573,5.15885844560289,4547.55838861912,0.0,1.0
2025-05-01,5.4915,5.5,5.49,5.49,1803,5.03194869520928,5.03973738025149,5.0305742213783,5.0305742213783,1967.66205295903,0.0,1.0
2025-05-02,5.36,5.41,5.36,5.41,11016,4.91145315602691,4.95726895039283,4.91145315602691,4.95726895039283,12022.0550057663,0.0,1.0
2025-05-05,5.5001,5.577,5.2,5.32,56234,5.03982901184022,5.11029370357501,4.76484261405595,4.87480052053417,61369.6660488619,0.0,1.0
2025-05-06,5.452,5.5874,5.4,5.447,1605,4.9957542176602,5.11982338880312,4.94810579151964,4.99117263822361,1751.57936494689,0.0,1.0
2025-05-07,5.54,5.55,5.4203,5.52,6007,5.07639001574423,5.08555317461741,4.96670700403221,5.05806369799786,6555.59952974203,0.0,1.0
2025-05-08,5.54,5.54,5.43,5.43,761,5.07639001574423,5.07639001574423,4.9755952681392,4.9755952681392,830.499624127465,0.0,1.0
2025-05-09,5.6,5.6,5.499,5.58,3284,5.13136896898333,5.13136896898333,5.03882106436417,5.11304265123696,3583.91690622155,0.0,1.0
2025-05-12,5.65,5.65,5.63,5.63,2460,5.17718476334926,5.17718476334926,5.15885844560289,5.15885844560289,2684.66369954476,0.0,1.0
2025-05-13,5.7,5.75,5.7,5.75,1905,5.22300055771518,5.2688163520811,5.22300055771518,5.2688163520811,2078.97737708649,0.0,1.0
2025-05-14,5.6033,5.75,5.5901,5.74,3478,5.13439281141148,5.2688163520811,5.12229744169888,5.25965319320792,3795.63428740516,0.0,1.0
2025-05-15,5.629,5.7499,5.629,5.67,1095,5.15794212971557,5.26872472049237,5.15794212971557,5.19551108109563,1195.00274430956,0.0,1.0
2025-05-16,5.63,5.75,5.5719,5.74,3151,5.15885844560289,5.2688163520811,5.10562049254969,5.25965319320792,3438.77045417299,0.0,1.0
2025-05-19,5.45,5.7499,5.45,5.71,2136,4.99392158588557,5.26872472049237,4.99392158588557,5.23216371658836,2331.07384643399,0.0,1.0
2025-05-20,5.736,5.736,5.47,5.47,1705,5.25598792965864,5.25598792965864,5.01224790363193,5.01224790363193,1860.71203566009,0.0,1.0
2025-05-21,5.675,5.76,5.675,5.76,969,5.20009266053222,5.27797951095429,5.20009266053222,5.27797951095429,1057.49557921093,0.0,1.0
2025-05-22,5.6524,5.6525,5.49,5.5,1947,5.17938392147882,5.17947555306755,5.0305742213783,5.03973738025149,2124.81309878604,0.0,1.0
2025-05-23,5.735,5.7575,5.705,5.74,943,5.25507161377133,5.27568872123599,5.22758213715177,5.25965319320792,1029.12108482549,0.0,1.0
2025-05-27,5.8185,5.82,5.8004,5.81,2411,5.33158399036242,5.33295846419339,5.31499867280195,5.32379530532021,2631.18869089529,0.0,1.0
2025-05-28,5.6541,5.83,5.6541,5.83,3782,5.18094165848726,5.34212162306658,5.18094165848726,5.34212162306658,4127.39760637329,0.0,1.0
2025-05-29,5.83,5.83,5.7866,5.79,1406,5.34212162306658,5.34212162306658,5.30235351355696,5.30546898757384,1534.40535022762,0.0,1.0
2025-05-30,6.0,6.0,5.7013,5.83,11043,5.49789532391071,5.49789532391071,5.22419176836869,5.34212162306658,12051.5208268589,0.0,1.0
2025-06-02,5.9504,5.9833,5.83,5.885,4011,5.45244605589972,5.4825928485925,5.34212162306658,5.39251899686909,4377.31142230652,0.0,1.0
2025-06-03,5.9486,6.0,5.9165,5.98,1875,5.45079668730255,5.49789532391071,5.42138294731962,5.47956900616435,2046.23757587253,0.0,1.0
2025-06-04,5.98,5.9896,5.9697,5.9896,1620,5.47956900616435,5.4883656386826,5.47013095252496,5.4883656386826,1767.94926555387,0.0,1.0
2025-06-05,5.98,5.9812,5.98,5.98,1344,5.47956900616435,5.48066858522913,5.47956900616435,5.47956900616435,1466.74309438543,0.0,1.0
2025-06-06,5.9369,5.96907,5.92,5.92,1779,5.44007579142092,5.46955367351596,5.42459005292524,5.42459005292524,1941.47021198786,0.0,1.0
2025-06-09,5.98,6.0,5.83,6.0,8449,5.47956900616435,5.49789532391071,5.34212162306658,5.49789532391071,9220.61934855842,0.0,1.0
2025-06-10,6.0,6.0,5.72,5.97,2453,5.49789532391071,5.49789532391071,5.24132687546155,5.47040584729116,2677.02441259484,0.0,1.0
2025-06-11,5.95,6.0,5.85,6.0,2819,5.45207952954479,5.49789532391071,5.36044794081295,5.49789532391071,3076.44998740516,0.0,1.0
2025-06-12,5.97,5.9893,5.8201,5.85,4610,5.47040584729116,5.48809074391641,5.33305009578213,5.36044794081295,5031.0161198786,0.0,1.0
2025-06-13,5.9066,5.91,5.846,5.846,4798,5.41231142003517,5.41542689405205,5.35678267726367,5.35678267726367,5236.18554081942,0.0,1.0
2025-06-16,5.86,6.0,5.7884,6.0,984,5.36961109968613,5.49789532391071,5.30400288215413,5.49789532391071,1073.86547981791,0.0,1.0
2025-06-17,5.85,5.85,5.8388,5.8388,1792,5.36044794081295,5.36044794081295,5.35018520287498,5.35018520287498,1955.65745918058,0.0,1.0
2025-06-18,5.85,5.85,5.7741,5.7741,883,5.36044794081295,5.36044794081295,5.29089956496548,5.29089956496548,963.641482397571,0.0,1.0
2025-06-20,5.765,5.8499,5.7316,5.75,1114,5.28256109039088,5.36035630922421,5.25195613975444,5.2688163520811,1215.73795174507,0.0,1.0
2025-06-23,5.8439,5.85,5.7606,5.84,1115,5.3548584139003,5.36044794081295,5.27852930048668,5.35128478193976,1216.8292784522,0.0,1.0
2025-06-24,5.9001,5.9096,5.85,5.85,914,5.4063553667676,5.41506036769713,5.36044794081295,5.36044794081295,997.472610318665,0.0,1.0
2025-06-25,5.9601,6.0,5.96,5.97,6097,5.46133432000671,5.49789532391071,5.46124268841798,5.47040584729116,6653.81893338391,0.0,1.0
2025-06-26,5.9901,6.0,5.97,5.97,5318,5.48882379662626,5.49789532391071,5.47040584729116,5.47040584729116,5803.67542852807,0.0,1.0
2025-06-27,6.0,6.0,6.0,6.0,639,5.49789532391071,5.49789532391071,5.49789532391071,5.49789532391071,697.35776585736,0.0,1.0
2025-06-30,5.9499,5.9986,5.8726,5.9,13110,5.45198789795606,5.49661248166847,5.38115667986634,5.40626373517887,14307.2931305008,0.0,1.0
2025-07-01,6.13,6.6474,5.8152,5.86,109596,5.61701638926211,6.09111822936068,5.32856014793426,5.36961109968613,119605.041794841,0.0,1.0
2025-07-02,6.15,6.35,6.075,6.35,6215,5.63534270700848,5.81860588447217,5.5666190154596,5.81860588447217,6782.5954848255,0.0,1.0
2025-07-03,6.15,6.25,5.98,6.04,17812,5.63534270700848,5.72697429574033,5.47956900616435,5.53454795940345,19438.7113074355,0.0,1.0
2025-07-07,6.148,6.289,6.1,6.28,9957,5.63351007523385,5.76271061534575,5.58952691264256,5.75446377235988,10866.3400229135,0.0,1.0
2025-07-08,6.18,6.21,6.0421,6.21,21501,5.66283218362804,5.69032166024759,5.53647222276682,5.69032166024759,23464.6155300455,0.0,1.0
2025-07-09,6.11,6.18,6.11,6.18,869,5.59869007151574,5.66283218362804,5.59869007151574,5.66283218362804,948.362908497724,0.0,1.0
2025-07-10,6.2,6.24,6.04,6.21,9771,5.68115850137441,5.71781113686714,5.53454795940345,5.69032166024759,10663.3532553869,0.0,1.0
2025-07-11,5.93,6.16,5.93,6.11,16311,5.43375321179842,5.64450586588167,5.43375321179842,5.59869007151574,17800.6299200304,0.0,1.0
2025-07-14,6.14,6.24,5.95,6.09,5001,5.6261795481353,5.71781113686714,5.45207952954479,5.58036375376938,5457.72486236722,0.0,1.0
2025-07-15,6.07,6.07,5.93,5.93,5103,5.56203743602301,5.56203743602301,5.43375321179842,5.43375321179842,5569.04018649469,0.0,1.0
2025-07-16,6.07,6.07,6.07,6.07,265,5.56203743602301,5.56203743602301,5.56203743602301,5.56203743602301,289.201577389985,0.0,1.0
2025-07-17,6.08,6.155,6.08,6.155,3569,5.57120059489619,5.63992428644507,5.57120059489619,5.63992428644507,3894.94501775417,0.0,1.0
2025-07-18,6.1,6.1,6.04,6.1,1745,5.58952691264256,5.58952691264256,5.53454795940345,5.58952691264256,1904.36510394537,0.0,1.0
2025-07-21,6.1,6.1129,6.1,6.1129,1069,5.58952691264256,5.60134738758897,5.58952691264256,5.60134738758897,1166.62824992413,0.0,1.0
2025-07-22,6.25,6.25,6.2463,6.25,3944,5.72697429574033,5.72697429574033,5.72358392695725,5.72697429574033,4304.19253292868,0.0,1.0
2025-07-23,6.26,6.26,6.25,6.25,4249,5.73613745461351,5.73613745461351,5.72697429574033,5.72697429574033,4637.04717860395,0.0,1.0
2025-07-24,6.25,6.27,6.25,6.26,8784,5.72697429574033,5.7453006134867,5.72697429574033,5.73613745461351,9586.21379544764,0.0,1.0
2025-07-25,6.38,6.4299,6.1535,6.36,4921,5.84609536109173,5.89181952386892,5.6385498126141,5.82776904334536,5370.41872579666,0.0,1.0
2025-07-28,6.05,6.3776,5.6644,5.9,6018,5.54371111827664,5.84389620296216,5.19037971212664,5.40626373517887,6567.60412352048,0.0,1.0
2025-07-29,6.325,6.4,6.27,6.27,2263,5.79569798728921,5.8644216788381,5.7453006134867,5.7453006134867,2469.67233823976,0.0,1.0
2025-07-30,6.37,6.4,6.1401,6.32,2398,5.83693220221854,5.8644216788381,5.62627117972403,5.79111640785262,2617.00144370258,0.0,1.0
2025-07-31,6.3,6.35,6.1027,6.35,1533,5.77279009010625,5.81860588447217,5.59200096553832,5.81860588447217,1673.00384203338,0.0,1.0
2025-08-01,6.3564,6.3564,6.128,6.128,936,5.82447030615101,5.82447030615101,5.61518375748748,5.61518375748748,1021.48179787557,0.0,1.0
2025-08-04,6.2536,6.2536,6.1256,6.175,1979,5.73027303293467,5.73027303293467,5.61298459935791,5.65825060419144,2159.73555341427,0.0,1.0
2025-08-05,6.343,6.343,6.17,6.34,2500,5.81219167326094,5.81219167326094,5.65366902475485,5.80944272559899,2728.31676783005,0.0,1.0
2025-08-06,6.275,6.36,6.1875,6.31,11552,5.74988219292329,5.82776904334536,5.66970455278292,5.78195324897943,12607.0061207891,0.0,1.0
2025-08-07,6.19,6.205,6.1601,6.2,1352,5.67199534250122,5.685740080811,5.6445974974704,5.68115850137441,1475.47370804249,0.0,1.0
2025-08-08,6.2447,6.25,6.175,6.25,3694,5.72211782153754,5.72697429574033,5.65825060419144,5.72697429574033,4031.36085614567,0.0,1.0
2025-08-11,6.3,6.35,6.2086,6.24,15719,5.77279009010625,5.81860588447217,5.68903881800534,5.71781113686714,17154.5645094082,0.0,1.0
2025-08-12,6.33,6.33,6.33,6.33,490,5.8002795667258,5.8002795667258,5.8002795667258,5.8002795667258,534.750086494689,0.0,1.0
2025-08-13,6.22,6.37,6.1501,6.37,1030,5.69948481912077,5.83693220221854,5.63543433859721,5.83693220221854,1124.06650834598,0.0,1.0
2025-08-14,6.1,6.1,6.0119,6.1,1262,5.58952691264256,5.58952691264256,5.5087994829698,5.58952691264256,1377.25430440061,0.0,1.0
2025-08-15,6.15,6.15,6.05,6.1,3438,5.63534270700848,5.63534270700848,5.54371111827664,5.58952691264256,3751.98121911988,0.0,1.0
2025-08-18,6.25,6.339,6.074,6.26,4303,5.72697429574033,5.80852640971167,5.56570269957228,5.73613745461351,4695.97882078907,0.0,1.0
2025-08-19,6.2,6.32,6.2,6.32,1495,5.68115850137441,5.79111640785262,5.68115850137441,5.79111640785262,1631.53342716237,0.0,1.0
2025-08-20,6.2001,6.29,6.2,6.29,1456,5.68125013296314,5.76362693123307,5.68115850137441,5.76362693123307,1588.97168558422,0.0,1.0
2025-08-21,6.41,6.455,6.35,6.37,3783,5.87358483771128,5.91481905264061,5.81860588447217,5.83693220221854,4128.48893308042,0.0,1.0
2025-08-22,6.4333,6.4333,6.25,6.34,4194,5.8949349978858,5.8949349978858,5.72697429574033,5.80944272559899,4577.02420971168,0.0,1.0
2025-08-25,6.5,6.5,6.3261,6.39,6898,5.95605326756994,5.95605326756994,5.79670593476526,5.85525851996491,7527.97162579666,0.0,1.0
2025-08-26,6.33,6.45,6.3243,6.45,6047,5.8002795667258,5.91023747320402,5.79505656616809,5.91023747320402,6599.25259802732,0.0,1.0
2025-08-27,6.3201,6.4017,6.32,6.33,2476,5.79120803944135,5.86597941584654,5.79111640785262,5.8002795667258,2702.12492685888,0.0,1.0
2025-08-28,6.3501,6.378,6.2584,6.36,4997,5.81869751606091,5.84426272931709,5.7346713491938,5.82776904334536,5453.35955553869,0.0,1.0
2025-08-29,6.78,6.78,6.34,6.34,10051,6.21262171601911,6.21262171601911,5.80944272559899,5.80944272559899,10968.9247333839,0.0,1.0
2025-09-02,6.79,6.9,6.46,6.72,15566,6.22178487489229,6.32257962249732,5.9194006320772,6.15764276278,16987.591523217,0.0,1.0
2025-09-03,6.73,6.789,6.68,6.68,3520,6.16680592165318,6.22086855900497,6.12099012728726,6.12099012728726,3841.47000910471,0.0,1.0
2025-09-04,6.73,6.82,6.67,6.82,3030,6.16680592165318,6.24927435151185,6.11182696841408,6.24927435151185,3306.71992261002,0.0,1.0
2025-09-05,6.78,6.8,6.57,6.57,3263,6.21262171601911,6.23094803376548,6.02019537968223,6.02019537968223,3560.99904537177,0.0,1.0
2025-09-08,6.5407,6.82,6.52,6.82,1984,5.9933473241838,6.24927435151185,5.97437958531631,6.24927435151185,2165.19218694992,0.0,1.0
2025-09-09,6.68,6.69,6.56,6.57,7997,6.12099012728726,6.13015328616045,6.01103222080905,6.02019537968223,8727.33967693475,0.0,1.0
2025-09-10,6.78,6.79,6.612,6.72,1245,6.21262171601911,6.22178487489229,6.05868064694961,6.15764276278,1358.70175037936,0.0,1.0
2025-09-11,6.6,6.78,6.499,6.78,6307,6.04768485630179,6.21262171601911,5.95513695168262,6.21262171601911,6882.99754188163,0.0,1.0
2025-09-12,6.85,6.9691,6.7141,6.82,14050,6.2767638281314,6.38589705031103,6.15223649904482,6.24927435151185,15333.1402352048,0.0,1.0
2025-09-15,6.95,6.9552,6.85,6.85,3490,6.36839541686324,6.3731602594773,6.2767638281314,6.2767638281314,3808.73020789075,0.0,1.0
2025-09-16,6.95,7.0,6.868,7.0,4438,6.36839541686324,6.41421121122917,6.29325751410313,6.41421121122917,4843.3079262519,0.0,1.0
2025-09-17,7.06,7.32,6.8382,7.05,8490,6.46919016446827,6.70743229517107,6.26595130066104,6.46002700559509,9265.36374355084,0.0,1.0
2025-09-18,7.06,7.0991,6.98,7.0786,4693,6.46919016446827,6.50501811566243,6.3958848934828,6.4862336399724,5121.59623657056,0.0,1.0
2025-09-19,7.19,7.29,7.0178,7.26,13049,6.58831122981967,6.67994281855152,6.43052163402344,6.65245334193196,14240.7222013657,0.0,1.0
2025-09-22,7.05,7.3146,6.91,7.31,10502,6.46002700559509,6.70248418937955,6.33174278137051,6.69826913629789,11461.1130783005,0.0,1.0
2025-09-23,7.01,7.1,6.91,6.94,4417,6.42337437010235,6.50584279996101,6.33174278137051,6.35923225799006,4820.39006540212,0.0,1.0
2025-09-24,7.0,7.0,6.9132,7.0,1936,6.41421121122917,6.41421121122917,6.33467499220993,6.41421121122917,2112.80850500759,0.0,1.0
2025-09-25,6.84,6.99,6.6,6.88,6867,6.26760066925821,6.40504805235598,6.04768485630179,6.30425330475095,7494.14049787557,0.0,1.0
2025-09-26,6.95,6.95,6.87,6.89,3727,6.36839541686324,6.36839541686324,6.29509014587777,6.31341646362414,4067.37463748103,0.0,1.0
2025-09-29,7.2,7.2,6.92,7.05,15209,6.59747438869286,6.59747438869286,6.34090594024369,6.46002700559509,16597.9878887709,0.0,1.0
2025-09-30,6.961,7.2,6.907,7.2,11993,6.37847489162375,6.59747438869286,6.32899383370855,6.59747438869286,13088.2811986343,0.0,1.0
2025-10-01,6.92,7.15,6.85,6.975,9091,6.34090594024369,6.55165859432693,6.2767638281314,6.39130331404621,9921.25109453718,0.0,1.0
2025-10-02,6.9984,7.05,6.95,6.95,3435,6.41274510580946,6.46002700559509,6.36839541686324,6.36839541686324,3748.70723899848,0.0,1.0
2025-10-03,7.09,7.09,6.98,7.015,12733,6.49667964108783,6.49667964108783,6.3958848934828,6.42795594953894,13895.862961912,0.0,1.0
2025-10-06,7.03,7.13,6.9403,7.0,10713,6.44170068784872,6.53333227658057,6.35950715275626,6.41421121122917,11691.3830135053,0.0,1.0
2025-10-07,7.14,7.14,6.94,6.94,2319,6.54249543545375,6.54249543545375,6.35923225799006,6.35923225799006,2530.78663383915,0.0,1.0
2025-10-08,7.27,7.27,7.1311,7.2,4847,6.66161650080515,6.66161650080515,6.53434022405662,6.59747438869286,5289.66054946889,0.0,1.0
2025-10-09,7.13,7.3,7.05,7.3,5079,6.53333227658057,6.6891059774247,6.46002700559509,6.6891059774247,5542.84834552352,0.0,1.0
2025-10-10,7.12,7.19,7.11,7.19,6074,6.52416911770738,6.58831122981967,6.5150059588342,6.58831122981967,6628.71841911988,0.0,1.0
2025-10-13,7.19,7.32,7.105,7.32,17257,6.58831122981967,6.70743229517107,6.5104243793976,6.70743229517107,18833.0249849772,0.0,1.0
2025-10-14,7.2309,7.25,7.18,7.24,4481,6.625788549611,6.64329018305878,6.57914807094649,6.6341270241856,4890.23497465857,0.0,1.0
2025-10-15,7.2009,7.28,7.16,7.16,5308,6.59829907299144,6.67077965967833,6.56082175320012,6.56082175320012,5792.76216145676,0.0,1.0
2025-10-16,7.2105,7.2105,7.2105,7.2105,2187,6.6070957055097,6.6070957055097,6.6070957055097,6.6070957055097,2386.73150849772,0.0,1.0
2025-10-17,7.21,7.31,7.15,7.27,2084,6.60663754756604,6.69826913629789,6.55165859432693,6.66161650080515,2274.32485766313,0.0,1.0
2025-10-20,7.25,7.5,7.24,7.36,14118,6.64329018305878,6.87236915488839,6.6341270241856,6.74408493066381,15407.3504512898,0.0,1.0
2025-10-21,7.2301,7.48,7.13,7.42,26679,6.62505549690114,6.85404283714202,6.53333227658057,6.79906388390292,29115.5052195751,0.0,1.0
2025-10-22,7.2275,7.4,7.16,7.39,4276,6.62267307559411,6.78073756615655,6.56082175320012,6.77157440728336,4666.51299969651,0.0,1.0
2025-10-23,7.25,7.399,7.25,7.36,6651,6.64329018305878,6.77982125026923,6.64329018305878,6.74408493066381,7258.41392913505,0.0,1.0
2025-10-24,7.43,7.43,7.3111,7.3866,7608,6.8082270427761,6.8082270427761,6.69927708377394,6.76845893326648,8302.8135878604,0.0,1.0
2025-10-27,7.38,7.46,7.271,7.44,9902,6.76241124841018,6.83571651939566,6.66253281669247,6.81739020164929,10806.3170540212,0.0,1.0
2025-10-28,7.25,7.5,7.25,7.5,11528,6.64329018305878,6.87236915488839,6.64329018305878,6.87236915488839,12580.8142798179,0.0,1.0
2025-10-29,7.27,7.41,7.2,7.36,5576,6.66161650080515,6.78990072502973,6.59747438869286,6.74408493066381,6085.23771896813,0.0,1.0
2025-10-30,7.3,7.35,7.24,7.35,5580,6.6891059774247,6.73492177179063,6.6341270241856,6.73492177179063,6089.60302579666,0.0,1.0
2025-10-31,7.27,7.37,7.27,7.37,8081,6.66161650080515,6.75324808953699,6.66161650080515,6.75324808953699,8819.01112033384,0.0,1.0
2025-11-03,7.57,7.57,7.345,7.41,29544,6.93651126700068,6.93651126700068,6.73034019235403,6.78990072502973,32242.1562355084,0.0,1.0
2025-11-04,7.36,7.5525,7.28,7.4952,25775,6.74408493066381,6.92047573897261,6.67077965967833,6.86797083862926,28128.9458763278,0.0,1.0
2025-11-05,7.42,7.455,7.2,7.39,19250,6.79906388390292,6.83113493995906,6.59747438869286,6.77157440728336,21008.0391122913,0.0,1.0
2025-11-06,7.25,7.47,7.142,7.34,38234,6.64329018305878,6.84487967826884,6.54432806722839,6.72575861291744,41725.7853204856,0.0,1.0
2025-11-07,7.3,7.33,7.1501,7.27,10198,6.6891059774247,6.71659545404426,6.55175022591567,6.66161650080515,11129.3497593323,0.0,1.0
2025-11-10,7.29,7.34,7.25,7.33,49354,6.67994281855152,6.72575861291744,6.64329018305878,6.71659545404426,53861.3383037936,0.0,1.0
2025-11-11,7.26,7.4,7.23,7.4,33762,6.65245334193196,6.78073756615655,6.62496386531241,6.78073756615655,36845.3722861912,0.0,1.0
2025-11-12,7.23,7.36,7.22,7.22,37102,6.62496386531241,6.74408493066381,6.61580070643923,6.61580070643923,40490.4034880121,0.0,1.0
2025-11-13,7.21,7.33,7.17,7.2,17219,6.60663754756604,6.71659545404426,6.5699849120733,6.59747438869286,18791.5545701062,0.0,1.0
2025-11-14,7.27,7.3999,7.16,7.16,18777,6.66161650080515,6.78064593456782,6.56082175320012,6.56082175320012,20491.8415798179,0.0,1.0
2025-11-17,7.28,7.43,7.2402,7.41,24034,6.67077965967833,6.8082270427761,6.63431028736306,6.78990072502973,26228.9460792109,0.0,1.0
2025-11-18,7.22,7.5,7.22,7.5,60085,6.61580070643923,6.87236915488839,6.61580070643923,6.87236915488839,65572.3651980273,0.0,1.0
2025-11-19,7.37,7.422,7.19,7.25,21600,6.75324808953699,6.80089651567755,6.58831122981967,6.64329018305878,23572.6568740516,0.0,1.0
2025-11-20,7.23,7.47,7.23,7.47,29851,6.62496386531241,6.84487967826884,6.62496386531241,6.84487967826884,32577.1935345979,0.0,1.0
2025-11-21,6.59,6.8,6.56,6.58,28477,6.59,6.8,6.56,6.58,28477,0.601843,1.0
2025-11-24,6.41,6.565,6.2501,6.49,35319,6.41,6.565,6.2501,6.49,35319,0.0,1.0
2025-11-25,6.38,6.661,6.31,6.4,26716,6.38,6.661,6.31,6.4,26716,0.0,1.0
2025-11-26,6.62,6.8699,6.3901,6.49,30795,6.62,6.8699,6.3901,6.49,30795,0.0,1.0