date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-16,12.3,13.12,12.1,12.6,590500,14.9471406979382,15.9436167444675,14.7040977597604,15.311705105205,485922.367814593,0.0,1.0
2011-05-17,12.13,12.34,11.95,12.07,474000,14.7405542004871,14.9957492855738,14.521815556127,14.6676413190337,390054.534028985,0.0,1.0
2011-05-18,12.45,12.7,12.0,12.09,403300,15.1294229015716,15.433226574294,14.5825762906715,14.6919456128515,331875.513868967,0.0,1.0
2011-05-19,12.29,12.97,12.02,12.53,436000,14.9349885510294,15.7613345408341,14.6068805844892,15.2266400768428,358784.339317801,0.0,1.0
2011-05-20,12.5,12.67,12.05,12.39,156300,15.1901836361161,15.3967701335673,14.6433370252159,15.0565100201183,128619.248246267,0.0,1.0
2011-05-23,11.85,12.06,11.2,12.04,371900,14.4002940870381,14.6554891721248,13.61040453796,14.631184878307,306036.458239198,0.0,1.0
2011-05-24,11.45,11.98,11.42,11.74,124700,13.9142082106824,14.5582719968537,13.8777517699557,14.2666204710402,102615.612644334,0.0,1.0
2011-05-25,11.31,11.62,11.25,11.49,260800,13.7440781539579,14.1207947081335,13.6711652725045,13.9628167983179,214612.283702024,0.0,1.0
2011-05-26,11.5,11.5,11.05,11.2,270300,13.9749689452268,13.9749689452268,13.4281223343266,13.61040453796,222429.832379821,0.0,1.0
2011-05-27,11.37,11.51,11.25,11.5,173700,13.8169910354112,13.9871210921357,13.6711652725045,13.9749689452268,142937.705824546,0.0,1.0
2011-05-31,11.51,11.99,11.21,11.22,219900,13.9871210921357,14.5704241437626,13.6225566848689,13.6347088317778,180955.67939446,0.0,1.0
2011-06-01,11.87,11.9,11.3,11.45,74900,14.4245983808559,14.4610548215825,13.731926007049,13.9142082106824,61635.1995754662,0.0,1.0
2011-06-02,12.83,12.87,11.63,11.76,187700,15.5912044841096,15.6398130717451,14.1329468550424,14.290924764858,154458.303876035,0.0,1.0
2011-06-03,13.3,13.68,12.45,12.82,180800,16.1623553888275,16.6241369713655,15.1294229015716,15.5790523372007,148780.294836373,0.0,1.0
2011-06-06,13.2,13.89,13.05,13.75,121200,16.0408339197386,16.8793320564522,15.8585517161052,16.7092019997277,99735.4631314624,0.0,1.0
2011-06-07,11.81,13.63,11.58,13.12,569900,14.3516854994025,16.563376236821,14.072186120498,15.9436167444675,468970.630681686,0.0,1.0
2011-06-08,11.55,12.29,11.35,12.06,441900,14.0357296797713,14.9349885510294,13.7926867415934,14.6554891721248,363639.448496643,0.0,1.0
2011-06-09,11.67,11.8,11.21,11.55,133100,14.181555442678,14.3395333524936,13.6225566848689,14.0357296797713,109527.971475228,0.0,1.0
2011-06-10,11.36,11.57,11.28,11.5,41100,13.8048388885023,14.0600339735891,13.7076217132312,13.9749689452268,33821.1842797286,0.0,1.0
2011-06-13,11.21,11.58,11.11,11.5,45400,13.6225566848689,14.072186120498,13.50103521578,13.9749689452268,37359.6536812574,0.0,1.0
2011-06-14,11.17,11.45,11.11,11.15,107000,13.5739480972334,13.9142082106824,13.50103521578,13.5496438034156,88050.2851078088,0.0,1.0
2011-06-15,11.15,11.3,10.91,11.11,110600,13.5496438034156,13.731926007049,13.2579922776021,13.50103521578,91012.7246067632,0.0,1.0
2011-06-16,10.27,11.2,9.89,11.07,162700,12.480254875433,13.61040453796,12.0184732928951,13.4524266281444,133885.807355519,0.0,1.0
2011-06-17,9.94,10.2,9.33,10.2,129300,12.0792340274395,12.3951898470707,11.3379530659971,12.3951898470707,106400.95200411,0.0,1.0
2011-06-20,9.04,9.97,8.83,9.76,392800,10.9855408056392,12.1156904681662,10.7303457205524,11.8604953830795,323235.065330349,0.0,1.0
2011-06-21,8.76,9.44,8.64,9.32,253600,10.6452806921902,11.4716266819949,10.4994549292835,11.3258009190882,208687.404704115,0.0,1.0
2011-06-22,9.11,9.49,8.81,8.9,287100,11.0706058340014,11.5323874165393,10.7060414267346,10.8154107489147,236254.550041608,0.0,1.0
2011-06-23,8.92,9.27,8.01,9.0,237700,10.8397150427325,11.2650401845437,9.7338696740232,10.9369322180036,195603.296917067,0.0,1.0
2011-06-24,8.0,9.17,7.96,9.0,371800,9.72171752711431,11.1435187154548,9.67310893947874,10.9369322180036,305954.168253116,0.0,1.0
2011-06-27,9.1,9.13,8.03,8.16,329100,11.0584536870925,11.0949101278192,9.75817396784099,9.91615187765659,270816.344196075,0.0,1.0
2011-06-28,9.51,9.79,9.26,9.36,142400,11.5566917103571,11.8969518238061,11.2528880376348,11.3744095067237,117180.94018086,0.0,1.0
2011-06-29,8.82,9.96,8.8,9.87,368700,10.7181935736435,12.1035383212573,10.6938892798257,11.9941689990773,303403.178684573,0.0,1.0
2011-06-30,8.97,9.99,8.81,8.91,508600,10.9004757772769,12.139994761984,10.7060414267346,10.8275628958236,418526.869213381,0.0,1.0
2011-07-01,9.56,9.72,9.09,9.09,222700,11.6174524449016,11.8118867954439,11.0463015401836,11.0463015401836,183259.799004758,0.0,1.0
2011-07-05,10.1,10.6,9.74,9.74,484400,12.2736683779818,12.8812757234265,11.8361910892617,11.8361910892617,398612.692581521,0.0,1.0
2011-07-06,10.13,10.61,9.5,10.16,134300,12.3101248187085,12.8934278703353,11.5445395634482,12.3465812594352,110515.451308213,0.0,1.0
2011-07-07,10.1,10.58,10.0,10.27,42300,12.2736683779818,12.8569714296087,12.1521469088929,12.480254875433,34808.6641127134,0.0,1.0
2011-07-08,9.87,10.16,9.73,10.1,102200,11.9941689990773,12.3465812594352,11.8240389423528,12.2736683779818,84100.3657758699,0.0,1.0
2011-07-11,9.16,9.77,9.14,9.77,138200,11.1313665685459,11.8726475299883,11.1070622747281,11.8726475299883,113724.760765413,0.0,1.0
2011-07-12,9.6,9.63,9.03,9.08,60000,11.6660610325372,11.7025174732638,10.9733886587303,11.0341493932747,49373.9916492386,0.0,1.0
2011-07-13,9.33,10.21,9.3,9.6,154000,11.3379530659971,12.4073419939796,11.3014966252704,11.6660610325372,126726.578566379,0.0,1.0
2011-07-14,9.38,9.7,9.22,9.41,214200,11.3987138005415,11.7875825016261,11.2042794499992,11.4351702412682,176265.150187783,0.0,1.0
2011-07-15,9.68,9.74,9.38,9.47,44900,11.7632782078083,11.8361910892617,11.3987138005415,11.5080831227216,36948.2037508471,0.0,1.0
2011-07-18,9.73,9.81,9.55,9.72,73900,11.8240389423528,11.9212561176239,11.6053002979927,11.8118867954439,60812.2997146456,0.0,1.0
2011-07-19,10.18,10.27,9.5,9.97,138400,12.370885553253,12.480254875433,11.5445395634482,12.1156904681662,113889.340737577,0.0,1.0
2011-07-20,10.14,10.43,9.81,10.12,57200,12.3222769656174,12.6746892259753,11.9212561176239,12.2979726717996,47069.8720389409,0.0,1.0
2011-07-21,10.0,10.4,9.93,10.16,31100,12.1521469088929,12.6382327852486,12.0670818805306,12.3465812594352,25592.1856715221,0.0,1.0
2011-07-22,10.35,10.49,10.09,10.27,51500,12.5774720507041,12.7476021074286,12.2615162310729,12.480254875433,42379.3428322634,0.0,1.0
2011-07-25,10.7,10.75,10.25,10.25,157600,13.0027971925154,13.0635579270599,12.4559505816152,12.4559505816152,129689.018065334,0.0,1.0
2011-07-26,10.52,10.7,10.33,10.7,47500,12.7840585481553,13.0027971925154,12.5531677568863,13.0027971925154,39087.7433889807,0.0,1.0
2011-07-27,10.2,10.5,10.06,10.33,60300,12.3951898470707,12.7597542543375,12.2250597903462,12.5531677568863,49620.8616074851,0.0,1.0
2011-07-28,10.41,10.48,10.1,10.25,151400,12.6503849321575,12.7354499605197,12.2736683779818,12.4559505816152,124587.038928246,0.0,1.0
2011-07-29,10.34,10.4,10.14,10.4,61700,12.5653199037952,12.6382327852486,12.3222769656174,12.6382327852486,50772.921412634,0.0,1.0
2011-08-01,10.39,10.65,10.13,10.38,197900,12.6260806383397,12.9420364579709,12.3101248187085,12.6139284914308,162851.882456406,0.0,1.0
2011-08-02,10.29,10.43,10.16,10.3,136900,12.5045591692508,12.6746892259753,12.3465812594352,12.5167113161597,112654.990946346,0.0,1.0
2011-08-03,9.26,10.1,9.12,10.1,103800,11.2528880376348,12.2736683779818,11.0827579809103,12.2736683779818,85417.0055531831,0.0,1.0
2011-08-04,9.11,9.4,8.98,9.3,265400,11.0706058340014,11.4230180943593,10.9126279241858,11.3014966252704,218397.6230618,0.0,1.0
2011-08-05,9.12,9.25,7.89,9.15,511400,11.0827579809103,11.2407358907259,9.58804391111649,11.119214421637,420830.988823679,0.0,1.0
2011-08-08,8.75,9.0,8.3,8.57,91600,10.6331285452813,10.9369322180036,10.0862819343811,10.4143899009212,75377.627251171,0.0,1.0
2011-08-09,9.05,9.07,8.43,8.8,109100,10.9976929525481,11.0219972463658,10.2442598441967,10.6938892798257,89778.3748155322,0.0,1.0
2011-08-10,8.55,8.96,8.51,8.79,163000,10.3900856071034,10.888323630368,10.3414770194678,10.6817371329168,134132.677313766,0.0,1.0
2011-08-11,8.78,9.04,8.62,9.04,46100,10.669584986008,10.9855408056392,10.4751506354657,10.9855408056392,37935.6835838316,0.0,1.0
2011-08-12,8.74,8.89,8.66,8.75,63200,10.6209763983724,10.8032586020058,10.5237592231012,10.6331285452813,52007.2712038647,0.0,1.0
2011-08-15,8.97,9.09,8.6,9.0,57000,10.9004757772769,11.0463015401836,10.4508463416479,10.9369322180036,46905.2920667769,0.0,1.0
2011-08-16,9.06,9.13,8.66,8.87,48700,11.009845099457,11.0949101278192,10.5237592231012,10.778954308188,40075.2232219653,0.0,1.0
2011-08-17,8.95,9.45,8.94,9.19,39700,10.8761714834591,11.4837788289038,10.8640193365502,11.1678230092726,32669.1244745797,0.0,1.0
2011-08-18,7.4,8.85,7.29,8.85,536300,8.99258871258074,10.7546500143702,8.85891509658291,10.7546500143702,441321.195358112,0.0,1.0
2011-08-19,7.46,7.66,7.28,7.66,322200,9.06550159403409,9.30854453221195,8.84676294967402,9.30854453221195,265138.335156412,0.0,1.0
2011-08-22,7.47,7.91,7.15,7.91,107200,9.07765374094298,9.61234820493427,8.68878503985841,9.61234820493427,88214.8650799733,0.0,1.0
2011-08-23,7.4,7.66,7.33,7.57,50000,8.99258871258074,9.30854453221195,8.90752368421848,9.19917521003191,41144.9930410323,0.0,1.0
2011-08-24,7.1,7.42,7.01,7.42,85200,8.62802430531395,9.01689300639852,8.51865498313391,9.01689300639852,70111.068141919,0.0,1.0
2011-08-25,6.71,7.24,6.59,7.09,90900,8.15409057586712,8.79815436203845,8.00826481296041,8.61587215840506,74801.5973485968,0.0,1.0
2011-08-26,6.65,6.75,6.6,6.6,85300,8.08117769441377,8.2026991635027,8.0204169598693,8.0204169598693,70193.3581280011,0.0,1.0
2011-08-29,6.97,7.06,6.61,6.61,68200,8.47004639549834,8.57941571767838,8.0325691067782,8.0325691067782,56121.7705079681,0.0,1.0
2011-08-30,6.65,7.04,6.61,6.96,115000,8.08117769441377,8.55511142386059,8.0325691067782,8.45789424858945,94633.4839943743,0.0,1.0
2011-08-31,6.62,6.85,6.59,6.73,126500,8.04472125368709,8.32422063259163,8.00826481296041,8.17839486968491,104096.832393812,0.0,1.0
2011-09-01,6.16,6.62,6.16,6.6,150600,7.48572249587802,8.04472125368709,7.48572249587802,8.0204169598693,123928.719039589,0.0,1.0
2011-09-02,6.0,6.14,5.95,5.96,79900,7.29128814533573,7.46141820206023,7.23052741079127,7.24267955770016,65749.6988795696,0.0,1.0
2011-09-06,6.0,6.01,5.4,6.01,332300,7.29128814533573,7.30344029224462,6.56215933080216,7.30344029224462,273449.623750701,0.0,1.0
2011-09-07,6.26,6.35,5.81,6.05,209600,7.60724396496695,7.71661328714698,7.06039735406677,7.3520488798802,172479.810828007,0.0,1.0
2011-09-08,6.2,6.46,6.12,6.25,81400,7.53433108351359,7.8502869031448,7.43711390824245,7.59509181805805,66984.0486708006,0.0,1.0
2011-09-09,5.82,6.2,5.6,6.2,106100,7.07254950097566,7.53433108351359,6.80520226898001,7.53433108351359,87309.6752330705,0.0,1.0
2011-09-12,5.5,5.73,5.45,5.73,64600,6.68368079989109,6.96318017879562,6.62292006534662,6.96318017879562,53159.3310090137,0.0,1.0
2011-09-13,5.8,5.89,5.46,5.51,356900,7.04824520715787,7.15761452933791,6.63507221225551,6.69583294679998,293692.960326889,0.0,1.0
2011-09-14,5.71,5.91,5.6,5.87,78800,6.93887588497784,7.1819188231557,6.80520226898001,7.13331023552012,64844.5090326669,0.0,1.0
2011-09-15,5.7,5.78,5.58,5.78,53700,6.92672373806894,7.02394091334009,6.78089797516223,7.02394091334009,44189.7225260687,0.0,1.0
2011-09-16,5.7,5.76,5.59,5.7,70200,6.92672373806894,6.9996366195223,6.79305012207112,6.92672373806894,57767.5702296094,0.0,1.0
2011-09-19,5.89,6.16,5.64,5.69,106600,7.15761452933791,7.48572249587802,6.85381085661559,6.91457159116005,87721.1251634809,0.0,1.0
2011-09-20,5.8,5.99,5.61,5.95,194900,7.04824520715787,7.27913599842684,6.81735441588891,7.23052741079127,160383.182873944,0.0,1.0
2011-09-21,5.73,5.94,5.67,5.89,61900,6.96318017879562,7.21837526388237,6.89026729734227,7.15761452933791,50937.501384798,0.0,1.0
2011-09-22,5.1,5.73,5.04,5.66,109000,6.19759492353537,6.96318017879562,6.12468204208201,6.87811515043337,89696.0848294504,0.0,1.0
2011-09-23,4.9,5.2,4.76,5.03,46400,5.95455198535751,6.3191163926243,5.78442192863301,6.11252989517312,38182.553542078,0.0,1.0
2011-09-26,4.95,5.01,4.85,4.91,18100,6.01531271990198,6.08822560135533,5.89379125081305,5.96670413226641,14894.4874808537,0.0,1.0
2011-09-27,5.28,5.34,4.95,5.0,179800,6.41633356789544,6.4892464493488,6.01531271990198,6.07607345444644,147957.394975552,0.0,1.0
2011-09-28,5.38,5.49,5.18,5.33,89400,6.53785503698437,6.67152865298219,6.29481209880651,6.47709430243991,73567.2475573658,0.0,1.0
2011-09-29,5.5,5.5,4.94,5.45,128300,6.68368079989109,6.68368079989109,6.00316057299309,6.62292006534662,105578.052143289,0.0,1.0
2011-09-30,5.68,5.7,5.25,5.4,56800,6.90241944425116,6.92672373806894,6.37987712716876,6.56215933080216,46740.7120946127,0.0,1.0
2011-10-03,5.71,5.9,5.5,5.61,270100,6.93887588497784,7.1697666762468,6.68368079989109,6.81735441588891,222265.252407656,0.0,1.0
2011-10-04,5.2,5.74,5.11,5.74,129800,6.3191163926243,6.97533232570452,6.20974707044426,6.97533232570452,106812.40193452,0.0,1.0
2011-10-05,5.22,5.29,5.01,5.26,33100,6.34342068644209,6.42848571480434,6.08822560135533,6.39202927407766,27237.9853931634,0.0,1.0
2011-10-06,5.5,5.61,5.17,5.26,146800,6.68368079989109,6.81735441588891,6.28265995189762,6.39202927407766,120801.699568471,0.0,1.0
2011-10-07,5.0,5.61,4.92,5.5,427200,6.07607345444644,6.81735441588891,5.9788562791753,6.68368079989109,351542.82054258,0.0,1.0
2011-10-10,4.31,5.03,4.2,4.97,550800,5.23757531773283,6.11252989517312,5.10390170173501,6.03961701371976,453253.243340012,0.0,1.0
2011-10-11,4.6,4.63,4.35,4.39,384600,5.58998757809073,5.62644401881741,5.2861839053684,5.33479249300398,316487.28647162,0.0,1.0
2011-10-12,4.63,4.87,4.6,4.71,401500,5.62644401881741,5.91809554463083,5.58998757809073,5.72366119408855,330394.294119489,0.0,1.0
2011-10-13,4.77,4.8,4.6,4.7,320603,5.79657407554191,5.83303051626858,5.58998757809073,5.71150904717966,263824.164078681,0.0,1.0
2011-10-14,4.6,4.89,4.53,4.8544,60953,5.58998757809073,5.94239983844862,5.50492254972848,5.89913819545296,50158.2152166008,0.0,1.0
2011-10-17,4.41,4.6,4.32,4.6,41800,5.35909678682176,5.58998757809073,5.24972746464173,5.58998757809073,34397.214182303,0.0,1.0
2011-10-18,4.48,4.57,4.43,4.44,13800,5.44416181518401,5.55353113736405,5.38340108063955,5.39555322754844,11356.0180793249,0.0,1.0
2011-10-19,4.42,4.55,4.35,4.44,38900,5.37124893373066,5.52922684354626,5.2861839053684,5.39555322754844,32010.8045859231,0.0,1.0
2011-10-20,4.66,4.73,4.34,4.5,162800,5.66290045954408,5.74796548790633,5.27403175845951,5.4684661090018,133968.097341601,0.0,1.0
2011-10-21,4.85,4.94,4.69,4.71,163200,5.89379125081305,6.00316057299309,5.69935690027076,5.72366119408855,134297.257285929,0.0,1.0
2011-10-24,4.81,5.02,4.75,4.86,78500,5.84518266317748,6.10037774826423,5.77226978172412,5.90594339772194,64597.6390744207,0.0,1.0
2011-10-25,4.6,4.72,4.44,4.67,45700,5.58998757809073,5.73581334099744,5.39555322754844,5.67505260645298,37606.5236395035,0.0,1.0
2011-10-26,4.7,4.8,4.5,4.73,88100,5.71150904717966,5.83303051626858,5.4684661090018,5.74796548790633,72497.4777382989,0.0,1.0
2011-10-27,5.14,5.25,4.82,5.08,300500,6.24620351117094,6.37987712716876,5.85733481008637,6.17329062971759,247281.408176604,0.0,1.0
2011-10-28,5.24,5.38,5.03,5.18,85900,6.36772498025987,6.53785503698437,6.11252989517312,6.29481209880651,70687.0980444935,0.0,1.0
2011-10-31,5.2,5.28,5.07,5.28,106600,6.3191163926243,6.41633356789544,6.16113848280869,6.41633356789544,87721.1251634809,0.0,1.0
2011-11-01,4.88,5.1,4.8,5.1,145900,5.93024769153973,6.19759492353537,5.83303051626858,6.19759492353537,120061.089693732,0.0,1.0
2011-11-02,5.24,5.27,4.94,5.2,94100,6.36772498025987,6.40418142098655,6.00316057299309,6.3191163926243,77434.8769032228,0.0,1.0
2011-11-03,5.11,5.23,5.04,5.15,70700,6.20974707044426,6.35557283335098,6.12468204208201,6.25835565807984,58179.0201600197,0.0,1.0
2011-11-04,4.7,5.15,4.68,5.05,210700,5.71150904717966,6.25835565807984,5.68720475336187,6.13683418899091,173385.00067491,0.0,1.0
2011-11-07,5.01,5.04,4.71,4.84,97200,6.08822560135533,6.12468204208201,5.72366119408855,5.88163910390416,79985.8664717669,0.0,1.0
2011-11-08,5.2,5.2,5.0,5.1,86400,6.3191163926243,6.3191163926243,6.07607345444644,6.19759492353537,71098.5479749038,0.0,1.0
2011-11-09,5.11,5.2,5.01,5.2,201100,6.20974707044426,6.3191163926243,6.08822560135533,6.3191163926243,165485.162011032,0.0,1.0
2011-11-10,5.01,5.2,4.83,5.2,160600,6.08822560135533,6.3191163926243,5.86948695699526,6.3191163926243,132157.717647796,0.0,1.0
2011-11-11,5.09,5.11,4.9,5.0,53600,6.18544277662648,6.20974707044426,5.95455198535751,6.07607345444644,44107.4325399866,0.0,1.0
2011-11-14,5.06,5.22,5.05,5.05,93400,6.1489863358998,6.34342068644209,6.13683418899091,6.13683418899091,76858.8470006483,0.0,1.0
2011-11-15,5.12,5.22,4.95,5.06,248700,6.22189921735316,6.34342068644209,6.01531271990198,6.1489863358998,204655.195386095,0.0,1.0
2011-11-16,5.22,5.29,4.99,5.05,141800,6.34342068644209,6.42848571480434,6.06392130753755,6.13683418899091,116687.200264368,0.0,1.0
2011-11-17,5.34,5.41,5.13,5.25,229700,6.4892464493488,6.57431147771105,6.23405136426205,6.37987712716876,189020.098030502,0.0,1.0
2011-11-18,5.45,5.57,5.34,5.34,387900,6.62292006534662,6.76874582825334,6.4892464493488,6.4892464493488,319202.856012329,0.0,1.0
2011-11-21,5.48,5.54,5.27,5.5,128600,6.6593765060733,6.73228938752666,6.40418142098655,6.68368079989109,105824.922101535,0.0,1.0
2011-11-22,5.88,5.9,5.5,5.66,453000,7.14546238242902,7.1697666762468,6.68368079989109,6.87811515043337,372773.636951753,0.0,1.0
2011-11-23,5.01,6.07,4.74,6.07,886100,6.08822560135533,7.37635317369798,5.76011763481523,7.37635317369798,729171.566673175,0.0,1.0
2011-11-25,5.44,5.56,4.97,4.97,190400,6.61076791843773,6.75659368134444,6.03961701371976,6.03961701371976,156680.133500251,0.0,1.0
2011-11-28,5.58,5.69,5.42,5.58,127100,6.78089797516223,6.91457159116005,6.58646362461994,6.78089797516223,104590.572310304,0.0,1.0
2011-11-29,5.21,5.57,5.16,5.52,103900,6.33126853953319,6.76874582825334,6.27050780498873,6.70798509370887,85499.2955392652,0.0,1.0
2011-11-30,6.16,6.36,5.33,5.48,453600,7.48572249587802,7.72876543405587,6.47709430243991,6.6593765060733,373267.376868245,0.0,1.0
2011-12-01,6.5,6.59,5.9,6.2,332600,7.89889549078038,8.00826481296041,7.1697666762468,7.53433108351359,273696.493708947,0.0,1.0
2011-12-02,6.36,6.5,6.3,6.5,55300,7.72876543405587,7.89889549078038,7.65585255260252,7.89889549078038,45506.3623033818,0.0,1.0
2011-12-05,7.13,7.32,6.4,6.4,167000,8.66448074604063,8.89537153730959,7.77737402169145,7.77737402169145,137424.276757048,0.0,1.0
2011-12-06,7.13,7.25,6.93,7.16,98000,8.66448074604063,8.81030650894734,8.42143780786277,8.70093718676731,80644.1863604233,0.0,1.0
2011-12-07,6.57,7.34,6.49,7.14,354500,7.98396051914263,8.91967583112738,7.88674334387148,8.67663289294952,291718.000660919,0.0,1.0
2011-12-08,6.12,6.81,6.07,6.46,205300,7.43711390824245,8.27561204495605,7.37635317369798,7.8502869031448,168941.341426479,0.0,1.0
2011-12-09,6.21,6.38,6.15,6.21,123800,7.54648323042248,7.75306972787366,7.47357034896912,7.54648323042248,101875.002769596,0.0,1.0
2011-12-12,5.81,6.05,5.6,5.85,142000,7.06039735406677,7.3520488798802,6.80520226898001,7.10900594170234,116851.780236532,0.0,1.0
2011-12-13,5.99,6.07,5.66,5.81,122400,7.27913599842684,7.37635317369798,6.87811515043337,7.06039735406677,100722.942964447,0.0,1.0
2011-12-14,5.93,5.98,5.85,5.95,41100,7.20622311697348,7.26698385151795,7.10900594170234,7.23052741079127,33821.1842797286,0.0,1.0
2011-12-15,5.47,5.98,5.4,5.96,137500,6.64722435916441,7.26698385151795,6.56215933080216,7.24267955770016,113148.730862839,0.0,1.0
2011-12-16,5.78,5.87,5.43,5.45,54300,7.02394091334009,7.13331023552012,6.59861577152884,6.62292006534662,44683.4624425611,0.0,1.0
2011-12-19,5.31,5.78,5.25,5.68,201300,6.45279000862212,7.02394091334009,6.37987712716876,6.90241944425116,165649.741983196,0.0,1.0
2011-12-20,5.46,5.54,5.35,5.38,68300,6.63507221225551,6.73228938752666,6.50139859625769,6.53785503698437,56204.0604940502,0.0,1.0
2011-12-21,5.42,5.52,5.34,5.47,21600,6.58646362461994,6.70798509370887,6.4892464493488,6.64722435916441,17774.636993726,0.0,1.0
2011-12-22,5.46,5.56,5.43,5.5,24500,6.63507221225551,6.75659368134444,6.59861577152884,6.68368079989109,20161.0465901058,0.0,1.0
2011-12-23,5.49,5.51,5.39,5.42,14299,6.67152865298219,6.69583294679998,6.55000718389326,6.58646362461994,11766.6451098744,0.0,1.0
2011-12-27,5.43,5.5,5.42,5.4601,7150,6.59861577152884,6.68368079989109,6.58646362461994,6.6351937337246,5883.73400486762,0.0,1.0
2011-12-28,5.29,5.47,5.28,5.47,9100,6.42848571480434,6.64722435916441,6.41633356789544,6.64722435916441,7488.38873346787,0.0,1.0
2011-12-29,5.58,5.75,5.27,5.31,140800,6.78089797516223,6.98748447261341,6.40418142098655,6.45279000862212,115864.300403547,0.0,1.0
2011-12-30,5.63,5.71,5.52,5.52,18500,6.84165870970669,6.93887588497784,6.70798509370887,6.70798509370887,15223.647425182,0.0,1.0
2012-01-03,5.77,5.81,5.6,5.72,18800,7.01178876643119,7.06039735406677,6.80520226898001,6.95102803188673,15470.5173834282,0.0,1.0
2012-01-04,5.58,5.68,5.45,5.63,8400,6.78089797516223,6.90241944425116,6.62292006534662,6.84165870970669,6912.35883089343,0.0,1.0
2012-01-05,5.85,5.9,5.39,5.5,36300,7.10900594170234,7.1697666762468,6.55000718389326,6.68368079989109,29871.2649477894,0.0,1.0
2012-01-06,5.72,5.87,5.66,5.87,12100,6.95102803188673,7.13331023552012,6.87811515043337,7.13331023552012,9957.08831592982,0.0,1.0
2012-01-09,5.9,5.91,5.68,5.68,16100,7.1697666762468,7.1819188231557,6.90241944425116,6.90241944425116,13248.6877592124,0.0,1.0
2012-01-10,6.11,6.16,5.88,5.92,40000,7.42496176133355,7.48572249587802,7.14546238242902,7.19407097006459,32915.9944328259,0.0,1.0
2012-01-11,6.18,6.25,6.02,6.14,30300,7.5100267896958,7.59509181805805,7.31559243915352,7.46141820206023,24933.8657828656,0.0,1.0
2012-01-12,6.25,6.25,5.94,6.25,22400,7.59509181805805,7.59509181805805,7.21837526388237,7.59509181805805,18432.9568823825,0.0,1.0
2012-01-13,6.15,6.27,6.07,6.07,20600,7.47357034896912,7.61939611187584,7.37635317369798,7.37635317369798,16951.7371329053,0.0,1.0
2012-01-17,6.3,6.35,6.19,6.19,125600,7.65585255260252,7.71661328714698,7.5221789366047,7.5221789366047,103356.222519073,0.0,1.0
2012-01-18,6.34,6.35,6.13,6.35,48500,7.70446114023809,7.71661328714698,7.44926605515134,7.71661328714698,39910.6432498013,0.0,1.0
2012-01-19,6.34,6.4,6.09,6.27,43600,7.70446114023809,7.77737402169145,7.40065746751577,7.61939611187584,35878.4339317802,0.0,1.0
2012-01-20,6.33,6.34,6.25,6.34,12900,7.6923089933292,7.70446114023809,7.59509181805805,7.70446114023809,10615.4082045863,0.0,1.0
2012-01-23,6.53,6.56,6.34,6.34,68000,7.93535193150705,7.97180837223373,7.70446114023809,7.70446114023809,55957.190535804,0.0,1.0
2012-01-24,6.59,6.65,6.2,6.49,44300,8.00826481296041,8.08117769441377,7.53433108351359,7.88674334387148,36454.4638343546,0.0,1.0
2012-01-25,6.63,6.65,6.47,6.6,47500,8.05687340059598,8.08117769441377,7.8624390500537,8.0204169598693,39087.7433889807,0.0,1.0
2012-01-26,6.88,6.99,6.63,6.67,124100,8.36067707331831,8.49435068931613,8.05687340059598,8.10548198823155,102121.872727842,0.0,1.0
2012-01-27,7.04,7.07,6.82,6.88,54000,8.55511142386059,8.59156786458727,8.28776419186495,8.36067707331831,44436.5924843149,0.0,1.0
2012-01-30,7.19,7.23,6.91,6.96,60200,8.73739362749398,8.78600221512956,8.39713351404498,8.45789424858945,49538.5716214029,0.0,1.0
2012-01-31,7.25,7.3,7.15,7.23,345100,8.81030650894734,8.87106724349181,8.68878503985841,8.78600221512956,283982.741969205,0.0,1.0
2012-02-01,7.2,7.3,7.08,7.3,40400,8.74954577440288,8.87106724349181,8.60372001149616,8.87106724349181,33245.1543771541,0.0,1.0
2012-02-02,7.14,7.22,7.1,7.21,8700,8.67663289294952,8.77385006822066,8.62802430531395,8.76169792131177,7159.22878913962,0.0,1.0
2012-02-03,7.11,7.17,7.03,7.11,36600,8.64017645222284,8.7130893336762,8.5429592769517,8.64017645222284,30118.1349060356,0.0,1.0
2012-02-06,6.49,7.18,6.28,7.07,251400,7.88674334387148,8.72524148058509,7.63154825878473,8.59156786458727,206877.02501031,0.0,1.0
2012-02-07,6.59,6.68,6.51,6.51,62300,8.00826481296041,8.11763413514045,7.91104763768927,7.91104763768927,51266.6613291263,0.0,1.0
2012-02-08,6.26,6.76,6.18,6.66,246900,7.60724396496695,8.21485131041159,7.5100267896958,8.09332984132266,203173.975636617,0.0,1.0
2012-02-09,6.63,6.78,6.31,6.31,195600,8.05687340059598,8.23915560422938,7.66800469951141,7.66800469951141,160959.212776518,0.0,1.0
2012-02-10,6.43,6.66,6.33,6.66,65000,7.81383046241812,8.09332984132266,7.6923089933292,8.09332984132266,53488.490953342,0.0,1.0
2012-02-13,6.53,6.65,6.36,6.36,17700,7.93535193150705,8.08117769441377,7.72876543405587,7.72876543405587,14565.3275365254,0.0,1.0
2012-02-14,6.58,6.6,6.34,6.5,19100,7.99611266605152,8.0204169598693,7.70446114023809,7.89889549078038,15717.3873416743,0.0,1.0
2012-02-15,7.12,7.34,6.65,6.78,176700,8.65232859913173,8.91967583112738,8.08117769441377,8.23915560422938,145406.405407008,0.0,1.0
2012-02-16,7.4,7.48,7.12,7.12,156800,8.99258871258074,9.08980588785188,8.65232859913173,8.65232859913173,129030.698176677,0.0,1.0
2012-02-17,7.35,7.48,7.29,7.48,52700,8.93182797803627,9.08980588785188,8.85891509658291,9.08980588785188,43366.822665248,0.0,1.0
2012-02-21,7.09,7.45,6.9,7.45,73800,8.61587215840506,9.0533494471252,8.38498136713609,9.0533494471252,60730.0097285637,0.0,1.0
2012-02-22,7.3,7.3,7.0,7.12,27800,8.87106724349181,8.87106724349181,8.50650283622502,8.65232859913173,22876.6161308139,0.0,1.0
2012-02-23,7.28,7.34,7.17,7.24,19800,8.84676294967402,8.91967583112738,8.7130893336762,8.79815436203845,16293.4172442488,0.0,1.0
2012-02-24,7.09,7.29,7.05,7.25,8700,8.61587215840506,8.85891509658291,8.56726357076948,8.81030650894734,7159.22878913962,0.0,1.0
2012-02-27,7.27,7.45,7.07,7.09,203000,8.83461080276513,9.0533494471252,8.59156786458727,8.61587215840506,167048.671746591,0.0,1.0
2012-02-28,7.41,7.48,7.15,7.3,204800,9.00474085948963,9.08980588785188,8.68878503985841,8.87106724349181,168529.891496068,0.0,1.0
2012-02-29,7.3,7.48,7.26,7.48,143300,8.87106724349181,9.08980588785188,8.82245865585623,9.08980588785188,117921.550055599,0.0,1.0
2012-03-01,7.44,7.6,7.25,7.31,164600,9.04119730021631,9.23563165075859,8.81030650894734,8.8832193904007,135449.317091078,0.0,1.0
2012-03-02,7.45,7.57,7.35,7.44,101600,9.0533494471252,9.19917521003191,8.93182797803627,9.04119730021631,83606.6258593776,0.0,1.0
2012-03-05,7.27,7.47,7.18,7.38,45400,8.83461080276513,9.07765374094298,8.72524148058509,8.96828441876295,37359.6536812573,0.0,1.0
2012-03-06,6.86,7.22,6.75,7.18,68300,8.33637277950052,8.77385006822066,8.2026991635027,8.72524148058509,56204.0604940501,0.0,1.0
2012-03-07,6.88,7.28,6.41,6.41,200600,8.36067707331831,8.84676294967402,7.78952616860034,7.78952616860034,165073.712080622,0.0,1.0
2012-03-08,7.2,7.59,6.9,6.98,193900,8.74954577440288,9.2234795038497,8.38498136713609,8.48219854240723,159560.283013123,0.0,1.0
2012-03-09,7.39,7.49,7.27,7.27,138400,8.98043656567184,9.10195803476077,8.83461080276513,8.83461080276513,113889.340737577,0.0,1.0
2012-03-12,7.56,7.75,7.41,7.55,227200,9.18702306312302,9.41791385439199,9.00474085948963,9.17487091621413,186962.848378451,0.0,1.0
2012-03-13,7.7,7.7,7.37,7.55,299500,9.35715311984752,9.35715311984752,8.95613227185406,9.17487091621413,246458.508315784,0.0,1.0
2012-03-14,7.61,7.69,7.42,7.61,86500,9.24778379766749,9.34500097293863,9.01689300639852,9.24778379766749,71180.8379609859,0.0,1.0
2012-03-15,7.46,7.61,7.45,7.61,94500,9.06550159403409,9.24778379766749,9.0533494471252,9.24778379766749,77764.0368475511,0.0,1.0
2012-03-16,7.25,7.44,7.16,7.43,68200,8.81030650894734,9.04119730021631,8.70093718676731,9.02904515330741,56121.7705079681,0.0,1.0
2012-03-19,7.35,7.44,7.15,7.19,68800,8.93182797803627,9.04119730021631,8.68878503985841,8.73739362749398,56615.5104244604,0.0,1.0
2012-03-20,7.1,7.25,6.8,7.25,87800,8.62802430531395,8.81030650894734,8.26345989804716,8.81030650894734,72250.6077800527,0.0,1.0
2012-03-21,7.14,7.25,7.09,7.1,65300,8.67663289294952,8.81030650894734,8.61587215840506,8.62802430531395,53735.3609115882,0.0,1.0
2012-03-22,7.06,7.07,6.96,7.04,31800,8.57941571767838,8.59156786458727,8.45789424858945,8.55511142386059,26168.2155740965,0.0,1.0
2012-03-23,7.45,7.46,7.03,7.04,142600,9.0533494471252,9.06550159403409,8.5429592769517,8.55511142386059,117345.520153024,0.0,1.0
2012-03-26,7.65,7.75,7.53,7.53,204300,9.29639238530306,9.41791385439199,9.15056662239634,9.15056662239634,168118.441565658,0.0,1.0
2012-03-27,7.67,7.77,7.64,7.64,113700,9.32069667912084,9.44221814820977,9.28424023839416,9.28424023839416,93563.7141753075,0.0,1.0
2012-03-28,7.64,7.67,7.51,7.67,138300,9.28424023839416,9.32069667912084,9.12626232857856,9.32069667912084,113807.050751495,0.0,1.0
2012-03-29,7.32,7.65,7.18,7.65,72700,8.89537153730959,9.29639238530306,8.72524148058509,9.29639238530306,59824.819881661,0.0,1.0
2012-03-30,7.35,7.5,7.25,7.45,21600,8.93182797803627,9.11411018166966,8.81030650894734,9.0533494471252,17774.636993726,0.0,1.0
2012-04-02,7.56,7.59,7.3,7.3,111800,9.18702306312302,9.2234795038497,8.87106724349181,8.87106724349181,92000.2044397483,0.0,1.0
2012-04-03,7.76,7.8,7.58,7.58,121500,9.43006600130088,9.47867458893645,9.21132735694081,9.21132735694081,99982.3330897085,0.0,1.0
2012-04-04,7.53,7.78,7.3,7.7,68000,9.15056662239634,9.45437029511866,8.87106724349181,9.35715311984752,55957.190535804,0.0,1.0
2012-04-05,7.62,7.74,7.5,7.5,78800,9.25993594457638,9.40576170748309,9.11411018166966,9.11411018166966,64844.5090326669,0.0,1.0
2012-04-09,7.51,7.58,7.35,7.5,58400,9.12626232857856,9.21132735694081,8.93182797803627,9.11411018166966,48057.3518719257,0.0,1.0
2012-04-10,7.31,7.53,7.28,7.45,24900,8.8832193904007,9.15056662239634,8.84676294967402,9.0533494471252,20490.2065344341,0.0,1.0
2012-04-11,7.5,7.55,7.37,7.43,99100,9.11411018166966,9.17487091621413,8.95613227185406,9.02904515330741,81549.3762073261,0.0,1.0
2012-04-12,7.6,7.6,7.3,7.46,81600,9.23563165075859,9.23563165075859,8.87106724349181,9.06550159403409,67148.6286429647,0.0,1.0
2012-04-13,7.5,7.59,7.42,7.52,24500,9.11411018166966,9.2234795038497,9.01689300639852,9.13841447548745,20161.0465901058,0.0,1.0
2012-04-16,7.3,7.53,7.04,7.51,55400,8.87106724349181,9.15056662239634,8.55511142386059,9.12626232857856,45588.6522894638,0.0,1.0
2012-04-17,7.51,7.57,7.34,7.35,53700,9.12626232857856,9.19917521003191,8.91967583112738,8.93182797803627,44189.7225260687,0.0,1.0
2012-04-18,7.37,7.5,7.28,7.38,21700,8.95613227185406,9.11411018166966,8.84676294967402,8.96828441876295,17856.926979808,0.0,1.0
2012-04-19,7.45,7.5,7.28,7.28,39500,9.0533494471252,9.11411018166966,8.84676294967402,8.84676294967402,32504.5445024155,0.0,1.0
2012-04-20,7.18,7.45,7.1,7.45,26200,8.72524148058509,9.0533494471252,8.62802430531395,9.0533494471252,21559.9763535009,0.0,1.0
2012-04-23,6.82,6.98,6.35,6.97,90700,8.28776419186495,8.48219854240723,7.71661328714698,8.47004639549834,74637.0173764326,0.0,1.0
2012-04-24,6.68,6.86,6.42,6.83,38600,8.11763413514045,8.33637277950052,7.80167831550923,8.29991633877384,31763.9346276769,0.0,1.0
2012-04-25,6.53,6.93,6.51,6.75,29800,7.93535193150705,8.42143780786277,7.91104763768927,8.2026991635027,24522.4158524553,0.0,1.0
2012-04-26,6.69,6.72,6.44,6.59,39400,8.12978628204934,8.16624272277602,7.82598260932702,8.00826481296041,32422.2545163335,0.0,1.0
2012-04-27,6.52,6.68,6.5,6.68,29300,7.92319978459816,8.11763413514045,7.89889549078038,8.11763413514045,24110.9659220449,0.0,1.0
2012-04-30,6.3,6.61,6.25,6.5,36900,7.65585255260252,8.0325691067782,7.59509181805805,7.89889549078038,30365.0048642818,0.0,1.0
2012-05-01,6.3,6.44,6.29,6.32,46000,7.65585255260252,7.82598260932702,7.64370040569362,7.6801568464203,37853.3935977497,0.0,1.0
2012-05-02,6.28,6.35,6.16,6.26,62000,7.63154825878473,7.71661328714698,7.48572249587802,7.60724396496695,51019.7913708801,0.0,1.0
2012-05-03,6.2,6.34,6.15,6.33,21200,7.53433108351359,7.70446114023809,7.47357034896912,7.6923089933292,17445.4770493977,0.0,1.0
2012-05-04,6.15,6.23,6.0,6.15,51300,7.47357034896912,7.57078752424027,7.29128814533573,7.47357034896912,42214.7628600992,0.0,1.0
2012-05-07,6.05,6.06,5.8,5.99,46500,7.3520488798802,7.36420102678909,7.04824520715787,7.27913599842684,38264.84352816,0.0,1.0
2012-05-08,6.04,6.15,5.97,6.0,21000,7.3398967329713,7.47357034896912,7.25483170460905,7.29128814533573,17280.8970772336,0.0,1.0
2012-05-09,5.86,6.0,5.82,6.0,49300,7.12115808861123,7.29128814533573,7.07254950097566,7.29128814533573,40568.9631384579,0.0,1.0
2012-05-10,6.0,6.0,5.84,5.84,27000,7.29128814533573,7.29128814533573,7.09685379479344,7.09685379479344,22218.2962421574,0.0,1.0
2012-05-11,5.77,6.0,5.74,6.0,11600,7.01178876643119,7.29128814533573,6.97533232570452,7.29128814533573,9545.6383855195,0.0,1.0
2012-05-14,5.54,5.66,5.49,5.64,74000,6.73228938752666,6.87811515043337,6.67152865298219,6.85381085661559,60894.5897007278,0.0,1.0
2012-05-15,5.31,5.58,5.3,5.58,49000,6.45279000862212,6.78089797516223,6.44063786171323,6.78089797516223,40322.0931802117,0.0,1.0
2012-05-16,5.14,5.25,5.11,5.25,74000,6.24620351117094,6.37987712716876,6.20974707044426,6.37987712716876,60894.5897007278,0.0,1.0
2012-05-17,4.8,5.19,4.78,5.13,290000,5.83303051626858,6.30696424571541,5.8087262224508,6.23405136426205,238640.959637988,0.0,1.0
2012-05-18,4.46,5.08,4.32,5.0,314000,5.41985752136623,6.17329062971759,5.24972746464173,6.07607345444644,258390.556297683,0.0,1.0
2012-05-21,4.35,4.65,4.26,4.49,274000,5.2861839053684,5.65074831263519,5.17681458318837,5.45631396209291,225474.561864857,0.0,1.0
2012-05-22,4.83,4.93,4.31,4.39,262500,5.86948695699526,5.99100842608419,5.23757531773283,5.33479249300398,216011.21346542,0.0,1.0
2012-05-23,5.03,5.09,4.64,4.77,139400,6.11252989517312,6.18544277662648,5.6385961657263,5.79657407554191,114712.240598398,0.0,1.0
2012-05-24,4.91,5.12,4.9,5.03,156700,5.96670413226641,6.22189921735316,5.95455198535751,6.11252989517312,128948.408190595,0.0,1.0
2012-05-25,4.91,5.0,4.91,4.91,95400,5.96670413226641,6.07607345444644,5.96670413226641,5.96670413226641,78504.6467222896,0.0,1.0
2012-05-29,5.12,5.12,4.95,4.95,62000,6.22189921735316,6.22189921735316,6.01531271990198,6.01531271990198,51019.79137088,0.0,1.0
2012-05-30,5.0,5.1,5.0,5.1,32800,6.07607345444644,6.19759492353537,6.07607345444644,6.19759492353537,26991.1154349172,0.0,1.0
2012-05-31,4.96,5.04,4.82,5.0,56300,6.02746486681087,6.12468204208201,5.85733481008637,6.07607345444644,46329.2621642024,0.0,1.0
2012-06-01,4.7,4.87,4.67,4.87,46100,5.71150904717966,5.91809554463083,5.67505260645298,5.91809554463083,37935.6835838318,0.0,1.0
2012-06-04,4.53,4.68,4.5,4.68,23600,5.50492254972848,5.68720475336187,5.4684661090018,5.68720475336187,19420.4367153672,0.0,1.0
2012-06-05,4.56,4.72,4.5,4.55,30800,5.54137899045516,5.73581334099744,5.4684661090018,5.52922684354626,25345.3157132759,0.0,1.0
2012-06-06,4.53,4.73,4.51,4.62,32600,5.50492254972848,5.74796548790633,5.48061825591069,5.61429187190851,26826.5354627531,0.0,1.0
2012-06-07,4.55,4.9,4.53,4.62,22400,5.52922684354626,5.95455198535751,5.50492254972848,5.61429187190851,18432.9568823825,0.0,1.0
2012-06-08,4.38,4.6,4.33,4.58,76200,5.32264034609508,5.58998757809073,5.26187961155062,5.56568328427294,62704.9693945333,0.0,1.0
2012-06-11,4.39,4.49,4.28,4.42,55500,5.33479249300398,5.45631396209291,5.20111887700615,5.37124893373066,45670.9422755458,0.0,1.0
2012-06-12,4.44,4.45,4.38,4.45,12600,5.39555322754844,5.40770537445733,5.32264034609508,5.40770537445733,10368.5382463401,0.0,1.0
2012-06-13,4.53,4.57,4.4,4.4,49700,5.50492254972848,5.55353113736405,5.34694463991287,5.34694463991287,40898.1230827861,0.0,1.0
2012-06-14,4.7,5.1,4.56,4.62,229200,5.71150904717966,6.19759492353537,5.54137899045516,5.61429187190851,188608.648100092,0.0,1.0
2012-06-15,5.55,5.58,4.61,4.76,200500,6.74444153443555,6.78089797516223,5.60213972499962,5.78442192863301,164991.42209454,0.0,1.0
2012-06-18,5.57,5.7,5.37,5.6,99200,6.76874582825334,6.92672373806894,6.52570289007548,6.80520226898001,81631.6661934081,0.0,1.0
2012-06-19,5.22,5.57,4.9,5.53,309900,6.34342068644209,6.76874582825334,5.95455198535751,6.72013724061777,255016.666868318,0.0,1.0
2012-06-20,5.22,5.22,5.11,5.17,19300,6.34342068644209,6.34342068644209,6.20974707044426,6.28265995189762,15881.9673138385,0.0,1.0
2012-06-21,4.97,5.26,4.86,5.26,67200,6.03961701371976,6.39202927407766,5.90594339772194,6.39202927407766,55298.8706471475,0.0,1.0
2012-06-22,5.08,5.1,4.97,5.01,10200,6.17329062971759,6.19759492353537,6.03961701371976,6.08822560135533,8393.57858037059,0.0,1.0
2012-06-25,4.86,5.0,4.72,4.94,29600,5.90594339772194,6.07607345444644,5.73581334099744,6.00316057299309,24357.8358802911,0.0,1.0
2012-06-26,4.68,4.9,4.65,4.9,43200,5.68720475336187,5.95455198535751,5.65074831263519,5.95455198535751,35549.2739874519,0.0,1.0
2012-06-27,4.75,4.85,4.6,4.75,42000,5.77226978172412,5.89379125081305,5.58998757809073,5.77226978172412,34561.7941544671,0.0,1.0
2012-06-28,4.7,4.74,4.59,4.59,7300,5.71150904717966,5.76011763481523,5.57783543118183,5.57783543118183,6007.16898399071,0.0,1.0
2012-06-29,4.78,4.88,4.67,4.87,103600,5.8087262224508,5.93024769153973,5.67505260645298,5.91809554463083,85252.4255810189,0.0,1.0
2012-07-02,4.62,4.78,4.55,4.78,50400,5.61429187190851,5.8087262224508,5.52922684354626,5.8087262224508,41474.1529853606,0.0,1.0
2012-07-03,4.67,4.74,4.6,4.62,37200,5.67505260645298,5.76011763481523,5.58998757809073,5.61429187190851,30611.874822528,0.0,1.0
2012-07-05,4.64,4.73,4.58,4.65,31200,5.6385961657263,5.74796548790633,5.56568328427294,5.65074831263519,25674.4756576042,0.0,1.0
2012-07-06,4.66,4.69,4.5,4.61,31500,5.66290045954408,5.69935690027076,5.4684661090018,5.60213972499962,25921.3456158504,0.0,1.0
2012-07-09,4.5,4.66,4.5,4.64,41200,5.4684661090018,5.66290045954408,5.4684661090018,5.6385961657263,33903.4742658106,0.0,1.0
2012-07-10,4.53,4.65,4.48,4.51,132400,5.50492254972848,5.65074831263519,5.44416181518401,5.48061825591069,108951.941572653,0.0,1.0
2012-07-11,4.47,4.5,4.46,4.5,37800,5.43200966827512,5.4684661090018,5.41985752136623,5.4684661090018,31105.6147390204,0.0,1.0
2012-07-12,4.43,4.61,4.43,4.5,107000,5.38340108063955,5.60213972499962,5.38340108063955,5.4684661090018,88050.2851078091,0.0,1.0
2012-07-13,4.45,4.53,4.43,4.49,18400,5.40770537445733,5.50492254972848,5.38340108063955,5.45631396209291,15141.3574390999,0.0,1.0
2012-07-16,4.38,4.45,4.38,4.42,64000,5.32264034609508,5.40770537445733,5.32264034609508,5.37124893373066,52665.5910925214,0.0,1.0
2012-07-17,4.05,4.37,4.01,4.35,243900,4.92161949810162,5.31048819918619,4.87301091046605,5.2861839053684,200705.276054156,0.0,1.0
2012-07-18,4.2,4.29,4.06,4.06,67600,5.10390170173501,5.21327102391505,4.93377164501051,4.93377164501051,55628.0305914757,0.0,1.0
2012-07-19,4.13,4.22,4.06,4.19,124400,5.01883667337276,5.1282059955528,4.93377164501051,5.09174955482612,102368.742686088,0.0,1.0
2012-07-20,4.17,4.21,4.1,4.13,50400,5.06744526100833,5.1160538486439,4.98238023264608,5.01883667337276,41474.1529853606,0.0,1.0
2012-07-23,3.99,4.1,3.97,4.1,214900,4.84870661664826,4.98238023264608,4.82440232283048,4.98238023264608,176841.180090357,0.0,1.0
2012-07-24,4.05,4.05,4.0,4.04,56300,4.92161949810162,4.92161949810162,4.86085876355715,4.90946735119273,46329.2621642024,0.0,1.0
2012-07-25,3.86,4.04,3.86,4.03,184300,4.69072870683265,4.90946735119273,4.69072870683265,4.89731520428383,151660.444349245,0.0,1.0
2012-07-26,3.91,4.05,3.86,3.92,83000,4.75148944137712,4.92161949810162,4.69072870683265,4.76364158828601,68300.6884481136,0.0,1.0
2012-07-27,3.93,3.94,3.85,3.93,78800,4.7757937351949,4.7879458821038,4.67857655992376,4.7757937351949,64844.509032667,0.0,1.0
2012-07-30,3.86,4.0,3.83,3.95,146000,4.69072870683265,4.86085876355715,4.65427226610598,4.80009802901269,120143.379679814,0.0,1.0
2012-07-31,3.91,3.91,3.85,3.86,157100,4.75148944137712,4.75148944137712,4.67857655992376,4.69072870683265,129277.568134923,0.0,1.0
2012-08-01,3.93,3.94,3.9,3.9,3100,4.7757937351949,4.7879458821038,4.73933729446822,4.73933729446822,2550.98956854401,0.0,1.0
2012-08-02,3.9,3.99,3.89,3.89,9000,4.73933729446822,4.84870661664826,4.72718514755933,4.72718514755933,7406.09874738582,0.0,1.0
2012-08-03,3.95,3.99,3.9,3.91,50600,4.80009802901269,4.84870661664826,4.73933729446822,4.75148944137712,41638.7329575247,0.0,1.0
2012-08-06,3.88,3.97,3.88,3.96,187400,4.71503300065044,4.82440232283048,4.71503300065044,4.81225017592158,154211.433917789,0.0,1.0
2012-08-07,3.81,4.0,3.81,3.87,207400,4.62996797228819,4.86085876355715,4.62996797228819,4.70288085374155,170669.431134202,0.0,1.0
2012-08-08,3.67,3.93,3.63,3.8,205200,4.45983791556369,4.7757937351949,4.41122932792812,4.6178158253793,168859.051440397,0.0,1.0
2012-08-09,3.88,3.97,3.66,3.66,54900,4.71503300065044,4.82440232283048,4.4476857686548,4.4476857686548,45177.2023590535,0.0,1.0
2012-08-10,3.93,3.99,3.91,3.99,67000,4.7757937351949,4.84870661664826,4.75148944137712,4.84870661664826,55134.2906749833,0.0,1.0
2012-08-13,4.1,4.1,3.85,3.99,194300,4.98238023264608,4.98238023264608,4.67857655992376,4.84870661664826,159889.442957452,0.0,1.0
2012-08-14,3.76,3.99,3.75,3.99,156500,4.56920723774372,4.84870661664826,4.55705509083483,4.84870661664826,128783.828218431,0.0,1.0
2012-08-15,3.76,3.87,3.71,3.71,119100,4.56920723774372,4.70288085374155,4.50844650319926,4.50844650319926,98007.373423739,0.0,1.0
2012-08-16,3.74,3.85,3.74,3.8,381300,4.54490294392594,4.67857655992376,4.54490294392594,4.6178158253793,313771.716930912,0.0,1.0
2012-08-17,3.86,3.9,3.82,3.82,157000,4.69072870683265,4.73933729446822,4.64212011919708,4.64212011919708,129195.278148842,0.0,1.0
2012-08-20,3.93,3.94,3.86,3.89,100500,4.7757937351949,4.7879458821038,4.69072870683265,4.72718514755933,82701.436012475,0.0,1.0
2012-08-21,3.98,3.98,3.93,3.93,168600,4.83655446973937,4.83655446973937,4.7757937351949,4.7757937351949,138740.916534361,0.0,1.0
2012-08-22,3.97,3.98,3.94,3.94,67800,4.82440232283048,4.83655446973937,4.7879458821038,4.7879458821038,55792.6105636398,0.0,1.0
2012-08-23,3.9,4.08,3.85,3.96,605700,4.73933729446822,4.9580759388283,4.67857655992376,4.81225017592158,498430.445699066,0.0,1.0
2012-08-24,3.92,4.0,3.87,3.87,135100,4.76364158828601,4.86085876355715,4.70288085374155,4.70288085374155,111173.771196869,0.0,1.0
2012-08-27,3.82,3.93,3.82,3.92,104300,4.64212011919708,4.7757937351949,4.64212011919708,4.76364158828601,85828.4554835934,0.0,1.0
2012-08-28,3.89,3.94,3.8,3.8,69800,4.72718514755933,4.7879458821038,4.6178158253793,4.6178158253793,57438.4102852811,0.0,1.0
2012-08-29,3.73,3.91,3.73,3.86,80500,4.53275079701705,4.75148944137712,4.53275079701705,4.69072870683265,66243.438796062,0.0,1.0
2012-08-30,3.75,3.8,3.73,3.75,315800,4.55705509083483,4.6178158253793,4.53275079701705,4.55705509083483,259871.77604716,0.0,1.0
2012-08-31,3.79,3.85,3.74,3.74,84400,4.6056636784704,4.67857655992376,4.54490294392594,4.54490294392594,69452.7482532626,0.0,1.0
2012-09-04,3.63,3.82,3.63,3.82,140400,4.41122932792812,4.64212011919708,4.41122932792812,4.64212011919708,115535.140459219,0.0,1.0
2012-09-05,3.6,3.68,3.56,3.63,116300,4.37477288720144,4.47199006247258,4.32616429956587,4.41122932792812,95703.2538134411,0.0,1.0
2012-09-06,3.54,3.67,3.49,3.59,339697,4.30186000574808,4.45983791556369,4.24109927120362,4.36262074029255,279536.614021191,0.0,1.0
2012-09-07,3.55,3.624,3.54,3.58,166611,4.31401215265697,4.40393803978278,4.30186000574808,4.35046859338365,137104.168711189,0.0,1.0
2012-09-10,3.41,3.57,3.39,3.55,231900,4.14388209593247,4.33831644647476,4.11957780211469,4.31401215265697,190830.477724308,0.0,1.0
2012-09-11,3.39,3.52,3.36,3.41,177300,4.11957780211469,4.2775557119303,4.08312136138801,4.14388209593247,145900.145323501,0.0,1.0
2012-09-12,3.52,3.58,3.37,3.37,412700,4.2775557119303,4.35046859338365,4.0952735082969,4.0952735082969,339610.77256068,0.0,1.0
2012-09-13,3.54,3.59,3.46,3.49,179100,4.30186000574808,4.36262074029255,4.20464283047694,4.24109927120362,147381.365072978,0.0,1.0
2012-09-14,3.44,3.66,3.44,3.56,292100,4.18033853665915,4.4476857686548,4.18033853665915,4.32616429956587,240369.049345711,0.0,1.0
2012-09-17,3.53,3.57,3.41,3.47,201317,4.28970785883919,4.33831644647476,4.14388209593247,4.21679497738583,165663.73128083,0.0,1.0
2012-09-18,3.47,3.56,3.42,3.53,155538,4.21679497738583,4.32616429956587,4.15603424284137,4.28970785883919,127992.198552322,0.0,1.0
2012-09-19,3.42,3.5,3.42,3.45,181100,4.15603424284137,4.25325141811251,4.15603424284137,4.19249068356805,149027.164794619,0.0,1.0
2012-09-20,3.38,3.46,3.38,3.45,209200,4.10742565520579,4.20464283047694,4.10742565520579,4.19249068356805,172150.650883679,0.0,1.0
2012-09-21,3.35,3.43,3.35,3.38,234800,4.07096921447912,4.16818638975026,4.07096921447912,4.10742565520579,193216.887320688,0.0,1.0
2012-09-24,3.36,3.42,3.35,3.35,78600,4.08312136138801,4.15603424284137,4.07096921447912,4.07096921447912,64679.9290605028,0.0,1.0
2012-09-25,3.39,3.45,3.38,3.4,71400,4.11957780211469,4.19249068356805,4.10742565520579,4.13172994902358,58755.0500625941,0.0,1.0
2012-09-26,3.35,3.39,3.35,3.39,117200,4.07096921447912,4.11957780211469,4.07096921447912,4.11957780211469,96443.8636881797,0.0,1.0
2012-09-27,3.43,3.48,3.36,3.39,83500,4.16818638975026,4.22894712429472,4.08312136138801,4.11957780211469,68712.1383785239,0.0,1.0
2012-09-28,3.42,3.49,3.35,3.39,72600,4.15603424284137,4.24109927120362,4.07096921447912,4.11957780211469,59742.5298955789,0.0,1.0
2012-10-01,3.47,3.52,3.38,3.38,63000,4.21679497738583,4.2775557119303,4.10742565520579,4.10742565520579,51842.6912317007,0.0,1.0
2012-10-02,3.45,3.56,3.43,3.47,112000,4.19249068356805,4.32616429956587,4.16818638975026,4.21679497738583,92164.7844119123,0.0,1.0
2012-10-03,3.55,3.6,3.45,3.48,147700,4.31401215265697,4.37477288720144,4.19249068356805,4.22894712429472,121542.30944321,0.0,1.0
2012-10-04,3.66,3.72,3.52,3.55,103900,4.4476857686548,4.52059865010815,4.2775557119303,4.31401215265697,85499.295539265,0.0,1.0
2012-10-05,3.81,3.83,3.68,3.68,139000,4.62996797228819,4.65427226610598,4.47199006247258,4.47199006247258,114383.08065407,0.0,1.0
2012-10-08,3.8,3.83,3.66,3.79,83400,4.6178158253793,4.65427226610598,4.4476857686548,4.6056636784704,68629.8483924418,0.0,1.0
2012-10-09,3.72,3.82,3.72,3.81,117200,4.52059865010815,4.64212011919708,4.52059865010815,4.62996797228819,96443.8636881798,0.0,1.0
2012-10-10,3.7,3.83,3.7,3.75,77800,4.49629435629037,4.65427226610598,4.49629435629037,4.55705509083483,64021.6091718462,0.0,1.0
2012-10-11,3.77,3.83,3.75,3.75,96000,4.58135938465262,4.65427226610598,4.55705509083483,4.55705509083483,78998.386638782,0.0,1.0
2012-10-12,3.81,3.85,3.76,3.79,75200,4.62996797228819,4.67857655992376,4.56920723774372,4.6056636784704,61882.0695337126,0.0,1.0
2012-10-15,3.84,3.88,3.79,3.79,34200,4.66642441301487,4.71503300065044,4.6056636784704,4.6056636784704,28143.1752400661,0.0,1.0
2012-10-16,3.88,3.88,3.83,3.85,67400,4.71503300065044,4.71503300065044,4.65427226610598,4.67857655992376,55463.4506193115,0.0,1.0
2012-10-17,3.83,3.87,3.8,3.85,87800,4.65427226610598,4.70288085374155,4.6178158253793,4.67857655992376,72250.6077800527,0.0,1.0
2012-10-18,3.7,3.85,3.69,3.85,85200,4.49629435629037,4.67857655992376,4.48414220938147,4.67857655992376,70111.068141919,0.0,1.0
2012-10-19,3.67,3.74,3.64,3.65,95600,4.45983791556369,4.54490294392594,4.42338147483701,4.4355336217459,78669.2266944538,0.0,1.0
2012-10-22,3.75,3.75,3.65,3.65,40100,4.55705509083483,4.55705509083483,4.4355336217459,4.4355336217459,32998.2844189079,0.0,1.0
2012-10-23,3.86,3.89,3.69,3.74,52500,4.69072870683265,4.72718514755933,4.48414220938147,4.54490294392594,43202.242693084,0.0,1.0
2012-10-24,3.84,3.89,3.79,3.89,55200,4.66642441301487,4.72718514755933,4.6056636784704,4.72718514755933,45424.0723172996,0.0,1.0
2012-10-25,3.82,3.86,3.78,3.79,15500,4.64212011919708,4.69072870683265,4.59351153156151,4.6056636784704,12754.94784272,0.0,1.0
2012-10-26,3.68,3.79,3.67,3.79,44200,4.47199006247258,4.6056636784704,4.45983791556369,4.6056636784704,36372.1738482726,0.0,1.0
2012-10-31,3.6,3.68,3.6,3.68,41700,4.37477288720144,4.47199006247258,4.37477288720144,4.47199006247258,34314.9241962209,0.0,1.0
2012-11-01,3.69,3.76,3.59,3.6,44400,4.48414220938147,4.56920723774372,4.36262074029255,4.37477288720144,36536.7538204367,0.0,1.0
2012-11-02,3.65,3.69,3.65,3.66,54400,4.4355336217459,4.48414220938147,4.4355336217459,4.4476857686548,44765.7524286432,0.0,1.0
2012-11-05,3.64,3.69,3.61,3.65,41900,4.42338147483701,4.48414220938147,4.38692503411033,4.4355336217459,34479.5041683851,0.0,1.0
2012-11-06,3.64,3.65,3.6,3.62,35600,4.42338147483701,4.4355336217459,4.37477288720144,4.39907718101922,29295.235045215,0.0,1.0
2012-11-07,3.64,3.67,3.6,3.67,81300,4.42338147483701,4.45983791556369,4.37477288720144,4.45983791556369,66901.7586847185,0.0,1.0
2012-11-08,3.55,3.62,3.54,3.6,30300,4.31401215265697,4.39907718101922,4.30186000574808,4.37477288720144,24933.8657828656,0.0,1.0
2012-11-09,3.45,3.58,3.45,3.55,81900,4.19249068356805,4.35046859338365,4.19249068356805,4.31401215265697,67395.4986012108,0.0,1.0
2012-11-12,3.38,3.45,3.36,3.45,82100,4.10742565520579,4.19249068356805,4.08312136138801,4.19249068356805,67560.0785733751,0.0,1.0
2012-11-13,3.43,3.46,3.33,3.4,52500,4.16818638975026,4.20464283047694,4.04666492066133,4.13172994902358,43202.2426930839,0.0,1.0
2012-11-14,3.35,3.45,3.33,3.4,79300,4.07096921447912,4.19249068356805,4.04666492066133,4.13172994902358,65255.9589630772,0.0,1.0
2012-11-15,3.33,3.38,3.33,3.34,95900,4.04666492066133,4.10742565520579,4.04666492066133,4.05881706757022,78916.0966527,0.0,1.0
2012-11-16,3.25,3.35,3.14,3.34,169500,3.94944774539019,4.07096921447912,3.81577412939237,4.05881706757022,139481.526409099,0.0,1.0
2012-11-19,3.21,3.31,3.2,3.25,118900,3.90083915775462,4.02236062684355,3.88868701084572,3.94944774539019,97842.7934515747,0.0,1.0
2012-11-20,3.17,3.28,3.16,3.25,84600,3.85223057011904,3.98590418611687,3.84007842321015,3.94944774539019,69617.3282254267,0.0,1.0
2012-11-21,3.05,3.16,3.02,3.15,172400,3.70640480721233,3.84007842321015,3.66994836648565,3.82792627630126,141867.936005479,0.0,1.0
2012-11-23,3.13,3.14,2.88,3.06,65500,3.80362198248347,3.81577412939237,3.49981830976115,3.71855695412122,53899.9408837524,0.0,1.0
2012-11-26,3.19,3.22,3.05,3.09,44000,3.87653486393683,3.91299130466351,3.70640480721233,3.7550133948479,36207.5938761084,0.0,1.0
2012-11-27,3.18,3.22,3.14,3.14,104000,3.86438271702794,3.91299130466351,3.81577412939237,3.81577412939237,85581.5855253471,0.0,1.0
2012-11-28,3.21,3.27,3.16,3.18,41700,3.90083915775462,3.97375203920797,3.84007842321015,3.86438271702794,34314.9241962209,0.0,1.0
2012-11-29,3.23,3.3,3.2,3.2,60600,3.9251434515724,4.01020847993465,3.88868701084572,3.88868701084572,49867.7315657312,0.0,1.0
2012-11-30,3.26,3.3,3.17,3.24,29700,3.96159989229908,4.01020847993465,3.85223057011904,3.93729559848129,24440.1258663732,0.0,1.0
2012-12-03,3.22,3.28,3.18,3.27,4300,3.91299130466351,3.98590418611687,3.86438271702794,3.97375203920797,3538.46940152878,0.0,1.0
2012-12-04,3.12,3.27,3.08,3.27,96500,3.79146983557458,3.97375203920797,3.74286124793901,3.97375203920797,79409.8365691924,0.0,1.0
2012-12-05,3.1,3.15,3.05,3.1,46549,3.76716554175679,3.82792627630126,3.70640480721233,3.76716554175679,38305.1656213403,0.0,1.0
2012-12-06,3.07,3.14,3.06,3.13,59791,3.73070910103012,3.81577412939237,3.71855695412122,3.80362198248347,49202.0055783272,0.0,1.0
2012-12-07,3.19,3.2,3.08,3.08,64800,3.87653486393683,3.88868701084572,3.74286124793901,3.74286124793901,53323.9109811779,0.0,1.0
2012-12-10,3.18,3.2,3.12,3.17,85400,3.86438271702794,3.88868701084572,3.79146983557458,3.85223057011904,70275.6481140831,0.0,1.0
2012-12-11,3.2,3.21,3.14,3.15,67700,3.88868701084572,3.90083915775462,3.81577412939237,3.82792627630126,55710.3205775578,0.0,1.0
2012-12-12,3.21,3.3,3.14,3.28,78600,3.90083915775462,4.01020847993465,3.81577412939237,3.98590418611687,64679.9290605027,0.0,1.0
2012-12-13,3.38,3.44,3.25,3.44,213000,4.10742565520579,4.18033853665915,3.94944774539019,4.18033853665915,175277.670354798,0.0,1.0
2012-12-14,3.52,3.58,3.42,3.42,241400,4.2775557119303,4.35046859338365,4.15603424284137,4.15603424284137,198648.026402104,0.0,1.0
2012-12-17,3.64,3.68,3.52,3.55,160600,4.42338147483701,4.47199006247258,4.2775557119303,4.31401215265697,132157.717647796,0.0,1.0
2012-12-18,3.6,3.62,3.54,3.62,50500,4.37477288720144,4.39907718101922,4.30186000574808,4.39907718101922,41556.4429714426,0.0,1.0
2012-12-19,3.62,3.66,3.54,3.6,109600,4.39907718101922,4.4476857686548,4.30186000574808,4.37477288720144,90189.8247459429,0.0,1.0
2012-12-20,3.65,3.65,3.59,3.6,18500,4.4355336217459,4.4355336217459,4.36262074029255,4.37477288720144,15223.647425182,0.0,1.0
2012-12-21,3.5,3.61,3.5,3.61,84400,4.25325141811251,4.38692503411033,4.25325141811251,4.38692503411033,69452.7482532625,0.0,1.0
2012-12-24,3.57,3.62,3.52,3.53,28200,4.33831644647476,4.39907718101922,4.2775557119303,4.28970785883919,23205.7760751422,0.0,1.0
2012-12-26,3.57,3.59,3.53,3.58,26200,4.33831644647476,4.36262074029255,4.28970785883919,4.35046859338365,21559.9763535009,0.0,1.0
2012-12-27,3.55,3.6,3.5,3.6,82400,4.31401215265697,4.37477288720144,4.25325141811251,4.37477288720144,67806.9485316213,0.0,1.0
2012-12-28,3.5,3.5,3.45,3.5,46900,4.25325141811251,4.25325141811251,4.19249068356805,4.25325141811251,38594.0034724883,0.0,1.0
2012-12-31,3.64,3.65,3.47,3.47,50700,4.42338147483701,4.4355336217459,4.21679497738583,4.21679497738583,41721.0229436068,0.0,1.0
2013-01-02,3.55,3.73,3.48,3.66,50900,4.31401215265697,4.53275079701705,4.22894712429472,4.4476857686548,41885.6029157709,0.0,1.0
2013-01-03,3.58,3.58,3.39,3.42,205900,4.35046859338365,4.35046859338365,4.11957780211469,4.15603424284137,169435.081342971,0.0,1.0
2013-01-04,3.63,3.64,3.52,3.59,22200,4.41122932792812,4.42338147483701,4.2775557119303,4.36262074029255,18268.3769102183,0.0,1.0
2013-01-07,3.55,3.67,3.53,3.59,31400,4.31401215265697,4.45983791556369,4.28970785883919,4.36262074029255,25839.0556297683,0.0,1.0
2013-01-08,3.52,3.6,3.52,3.53,20800,4.2775557119303,4.37477288720144,4.2775557119303,4.28970785883919,17116.3171050694,0.0,1.0
2013-01-09,3.48,3.52,3.48,3.51,25300,4.22894712429472,4.2775557119303,4.22894712429472,4.2654035650214,20819.3664787624,0.0,1.0
2013-01-10,3.5,3.59,3.47,3.47,55600,4.25325141811251,4.36262074029255,4.21679497738583,4.21679497738583,45753.2322616279,0.0,1.0
2013-01-11,3.53,3.54,3.5,3.51,12500,4.28970785883919,4.30186000574808,4.25325141811251,4.2654035650214,10286.2482602581,0.0,1.0
2013-01-14,3.52,3.53,3.5,3.5,19400,4.2775557119303,4.28970785883919,4.25325141811251,4.25325141811251,15964.2572999205,0.0,1.0
2013-01-15,3.53,3.53,3.48,3.5,26600,4.28970785883919,4.28970785883919,4.22894712429472,4.25325141811251,21889.1362978292,0.0,1.0
2013-01-16,3.52,3.53,3.5,3.5,30907,4.2775557119303,4.28970785883919,4.25325141811251,4.25325141811251,25433.3659983837,0.0,1.0
2013-01-17,3.53,3.53,3.49,3.5,51878,4.28970785883919,4.28970785883919,4.24109927120362,4.25325141811251,42690.3989796535,0.0,1.0
2013-01-18,3.58,3.58,3.51,3.51,24500,4.35046859338365,4.35046859338365,4.2654035650214,4.2654035650214,20161.0465901058,0.0,1.0
2013-01-22,3.61,3.61,3.56,3.58,16700,4.38692503411033,4.38692503411033,4.32616429956587,4.35046859338365,13742.4276757048,0.0,1.0
2013-01-23,3.61,3.62,3.59,3.61,29200,4.38692503411033,4.39907718101922,4.36262074029255,4.38692503411033,24028.6759359629,0.0,1.0
2013-01-24,3.63,3.65,3.6,3.6,33200,4.41122932792812,4.4355336217459,4.37477288720144,4.37477288720144,27320.2753792454,0.0,1.0
2013-01-25,3.62,3.64,3.62,3.63,42500,4.39907718101922,4.42338147483701,4.39907718101922,4.41122932792812,34973.2440848775,0.0,1.0
2013-01-28,3.54,3.62,3.51,3.61,45200,4.30186000574808,4.39907718101922,4.2654035650214,4.38692503411033,37195.0737090932,0.0,1.0
2013-01-29,3.505,3.55,3.4801,3.5201,118137,4.25932749156696,4.31401215265697,4.22906864576381,4.27767723339938,97214.9208577686,0.0,1.0
2013-01-30,3.51,3.57,3.48,3.5,61524,4.2654035650214,4.33831644647476,4.22894712429472,4.25325141811251,50628.0910371295,0.0,1.0
2013-01-31,3.56,3.56,3.51,3.52,20800,4.32616429956587,4.32616429956587,4.2654035650214,4.2775557119303,17116.3171050694,0.0,1.0
2013-02-01,3.58,3.6,3.49,3.53,46400,4.35046859338365,4.37477288720144,4.24109927120362,4.28970785883919,38182.553542078,0.0,1.0
2013-02-04,3.66,3.72,3.58,3.59,139800,4.4476857686548,4.52059865010815,4.35046859338365,4.36262074029255,115041.400542726,0.0,1.0
2013-02-05,3.72,3.77,3.66,3.66,71600,4.52059865010815,4.58135938465262,4.4476857686548,4.4476857686548,58919.6300347583,0.0,1.0
2013-02-06,3.7,3.7,3.68,3.69,12200,4.49629435629037,4.49629435629037,4.47199006247258,4.48414220938147,10039.3783020119,0.0,1.0
2013-02-07,3.73,3.75,3.7,3.7,8400,4.53275079701705,4.55705509083483,4.49629435629037,4.49629435629037,6912.35883089342,0.0,1.0
2013-02-08,3.73,3.76,3.7,3.73,40400,4.53275079701705,4.56920723774372,4.49629435629037,4.53275079701705,33245.1543771541,0.0,1.0
2013-02-11,3.73,3.75,3.73,3.73,10600,4.53275079701705,4.55705509083483,4.53275079701705,4.53275079701705,8722.73852469884,0.0,1.0
2013-02-12,3.65,3.72,3.64,3.72,26500,4.4355336217459,4.52059865010815,4.42338147483701,4.52059865010815,21806.8463117471,0.0,1.0
2013-02-13,3.71,3.71,3.67,3.67,42400,4.50844650319926,4.50844650319926,4.45983791556369,4.45983791556369,34890.9540987954,0.0,1.0
2013-02-14,3.68,3.72,3.59,3.72,26900,4.47199006247258,4.52059865010815,4.36262074029255,4.52059865010815,22136.0062560754,0.0,1.0
2013-02-15,3.65,3.68,3.58,3.65,29200,4.4355336217459,4.47199006247258,4.35046859338365,4.4355336217459,24028.6759359629,0.0,1.0
2013-02-19,3.68,3.73,3.61,3.64,60300,4.47199006247258,4.53275079701705,4.38692503411033,4.42338147483701,49620.861607485,0.0,1.0
2013-02-20,3.69,3.72,3.65,3.67,29000,4.48414220938147,4.52059865010815,4.4355336217459,4.45983791556369,23864.0959637988,0.0,1.0
2013-02-21,3.62,3.7,3.62,3.7,6800,4.39907718101922,4.49629435629037,4.39907718101922,4.49629435629037,5595.7190535804,0.0,1.0
2013-02-22,3.61,3.68,3.61,3.66,5900,4.38692503411033,4.47199006247258,4.38692503411033,4.4476857686548,4855.10917884181,0.0,1.0
2013-02-25,3.69,3.73,3.65,3.65,22500,4.48414220938147,4.53275079701705,4.4355336217459,4.4355336217459,18515.2468684646,0.0,1.0
2013-02-26,3.78,3.82,3.68,3.72,72000,4.59351153156151,4.64212011919708,4.47199006247258,4.52059865010815,59248.7899790865,0.0,1.0
2013-02-27,3.81,3.87,3.8,3.8,49000,4.62996797228819,4.70288085374155,4.6178158253793,4.6178158253793,40322.0931802117,0.0,1.0
2013-02-28,3.81,3.84,3.75,3.8,47700,4.62996797228819,4.66642441301487,4.55705509083483,4.6178158253793,39252.3233611448,0.0,1.0
2013-03-01,3.85,3.85,3.73,3.77,69200,4.67857655992376,4.67857655992376,4.53275079701705,4.58135938465262,56944.6703687887,0.0,1.0
2013-03-04,3.83,3.83,3.8,3.83,40200,4.65427226610598,4.65427226610598,4.6178158253793,4.65427226610598,33080.5744049899,0.0,1.0
2013-03-05,3.87,3.91,3.81,3.83,55400,4.70288085374155,4.75148944137712,4.62996797228819,4.65427226610598,45588.6522894638,0.0,1.0
2013-03-06,3.92,3.94,3.84,3.9,74600,4.76364158828601,4.7879458821038,4.66642441301487,4.73933729446822,61388.3296172202,0.0,1.0
2013-03-07,3.93,3.98,3.89,3.93,206300,4.7757937351949,4.83655446973937,4.72718514755933,4.7757937351949,169764.241287299,0.0,1.0
2013-03-08,4.0,4.08,3.98,3.98,154200,4.86085876355715,4.9580759388283,4.83655446973937,4.83655446973937,126891.158538544,0.0,1.0
2013-03-11,3.97,4.02,3.92,4.02,437500,4.82440232283048,4.88516305737494,4.76364158828601,4.88516305737494,360018.689109032,0.0,1.0
2013-03-12,3.95,3.98,3.91,3.97,547700,4.80009802901269,4.83655446973937,4.75148944137712,4.82440232283048,450702.253771468,0.0,1.0
2013-03-13,3.99,4.02,3.94,3.94,61000,4.84870661664826,4.88516305737494,4.7879458821038,4.7879458821038,50196.8915100594,0.0,1.0
2013-03-14,4.1,4.13,4.04,4.05,98800,4.98238023264608,5.01883667337276,4.90946735119273,4.92161949810162,81302.5062490799,0.0,1.0
2013-03-15,4.12,4.13,4.07,4.12,69300,5.00668452646387,5.01883667337276,4.9459237919194,5.00668452646387,57026.9603548708,0.0,1.0
2013-03-18,3.98,4.14,3.94,4.1,94800,4.83655446973937,5.03098882028165,4.7879458821038,4.98238023264608,78010.9068057972,0.0,1.0
2013-03-19,3.9,4.01,3.84,3.99,98900,4.73933729446822,4.87301091046605,4.66642441301487,4.84870661664826,81384.796235162,0.0,1.0
2013-03-20,3.85,3.93,3.8,3.93,127100,4.67857655992376,4.7757937351949,4.6178158253793,4.7757937351949,104590.572310304,0.0,1.0
2013-03-21,3.97,4.01,3.85,3.88,68200,4.82440232283048,4.87301091046605,4.67857655992376,4.71503300065044,56121.770507968,0.0,1.0
2013-03-22,3.97,4.02,3.84,3.9,39600,4.82440232283048,4.88516305737494,4.66642441301487,4.73933729446822,32586.8344884976,0.0,1.0
2013-03-25,3.99,4.05,3.93,3.99,56300,4.84870661664826,4.92161949810162,4.7757937351949,4.84870661664826,46329.2621642024,0.0,1.0
2013-03-26,4.05,4.1,3.98,4.01,126700,4.92161949810162,4.98238023264608,4.83655446973937,4.87301091046605,104261.412365976,0.0,1.0
2013-03-27,3.95,4.08,3.91,4.08,86600,4.80009802901269,4.9580759388283,4.75148944137712,4.9580759388283,71263.1279470679,0.0,1.0
2013-03-28,4.16,4.25,3.9,3.9,180800,5.05529311409944,5.16466243627948,4.73933729446822,4.73933729446822,148780.294836373,0.0,1.0
2013-04-01,4.23,4.3,4.1,4.15,241700,5.14035814246169,5.22542317082394,4.98238023264608,5.04314096719055,198894.89636035,0.0,1.0
2013-04-02,4.42,4.46,4.24,4.28,218600,5.37124893373066,5.41985752136623,5.15251028937058,5.20111887700615,179885.909575393,0.0,1.0
2013-04-03,4.43,4.53,4.3,4.38,433200,5.38340108063955,5.50492254972848,5.22542317082394,5.32264034609508,356480.219707504,0.0,1.0
2013-04-04,4.3,4.45,4.27,4.45,211900,5.22542317082394,5.40770537445733,5.18896673009726,5.40770537445733,174372.480507895,0.0,1.0
2013-04-05,4.19,4.33,4.18,4.3,119800,5.09174955482612,5.26187961155062,5.07959740791723,5.22542317082394,98583.4033263134,0.0,1.0
2013-04-08,4.07,4.23,4.01,4.21,86600,4.9459237919194,5.14035814246169,4.87301091046605,5.1160538486439,71263.127947068,0.0,1.0
2013-04-09,4.05,4.19,4.02,4.04,99700,4.92161949810162,5.09174955482612,4.88516305737494,4.90946735119273,82043.1161238184,0.0,1.0
2013-04-10,4.02,4.15,4.01,4.03,84100,4.88516305737494,5.04314096719055,4.87301091046605,4.89731520428383,69205.8782950163,0.0,1.0
2013-04-11,4.05,4.15,4.0,4.0,92400,4.92161949810162,5.04314096719055,4.86085876355715,4.86085876355715,76035.9471398277,0.0,1.0
2013-04-12,4.01,4.15,3.95,4.07,124100,4.87301091046605,5.04314096719055,4.80009802901269,4.9459237919194,102121.872727842,0.0,1.0
2013-04-15,3.75,3.95,3.7,3.95,192600,4.55705509083483,4.80009802901269,4.49629435629037,4.80009802901269,158490.513194056,0.0,1.0
2013-04-16,3.62,3.77,3.62,3.77,128200,4.39907718101922,4.58135938465262,4.39907718101922,4.58135938465262,105495.762157207,0.0,1.0
2013-04-17,3.56,3.67,3.51,3.62,136500,4.32616429956587,4.45983791556369,4.2654035650214,4.39907718101922,112325.831002018,0.0,1.0
2013-04-18,3.48,3.57,3.4,3.56,275500,4.22894712429472,4.33831644647476,4.13172994902358,4.32616429956587,226708.911656088,0.0,1.0
2013-04-19,3.57,3.61,3.48,3.52,63100,4.33831644647476,4.38692503411033,4.22894712429472,4.2775557119303,51924.9812177828,0.0,1.0
2013-04-22,3.5,3.55,3.43,3.53,101600,4.25325141811251,4.31401215265697,4.16818638975026,4.28970785883919,83606.6258593776,0.0,1.0
2013-04-23,3.49,3.61,3.46,3.5,116800,4.24109927120362,4.38692503411033,4.20464283047694,4.25325141811251,96114.7037438514,0.0,1.0
2013-04-24,3.59,3.62,3.49,3.49,85800,4.36262074029255,4.39907718101922,4.24109927120362,4.24109927120362,70604.8080584114,0.0,1.0
2013-04-25,3.71,3.72,3.61,3.65,82600,4.50844650319926,4.52059865010815,4.38692503411033,4.4355336217459,67971.5285037854,0.0,1.0
2013-04-26,3.65,3.72,3.65,3.69,77900,4.4355336217459,4.52059865010815,4.4355336217459,4.48414220938147,64103.8991579284,0.0,1.0
2013-04-29,3.68,3.69,3.65,3.65,48100,4.47199006247258,4.48414220938147,4.4355336217459,4.4355336217459,39581.4833054731,0.0,1.0
2013-04-30,3.65,3.7,3.61,3.67,98700,4.4355336217459,4.49629435629037,4.38692503411033,4.45983791556369,81220.2162629978,0.0,1.0
2013-05-01,3.75,3.78,3.6,3.62,67700,4.55705509083483,4.59351153156151,4.37477288720144,4.39907718101922,55710.3205775578,0.0,1.0
2013-05-02,3.73,3.77,3.66,3.73,53800,4.53275079701705,4.58135938465262,4.4476857686548,4.53275079701705,44272.0125121507,0.0,1.0
2013-05-03,3.74,3.8,3.7,3.73,67500,4.54490294392594,4.6178158253793,4.49629435629037,4.53275079701705,55545.7406053936,0.0,1.0
2013-05-06,3.76,3.8,3.74,3.74,126000,4.56920723774372,4.6178158253793,4.54490294392594,4.54490294392594,103685.382463402,0.0,1.0
2013-05-07,3.78,3.8,3.73,3.73,40000,4.59351153156151,4.6178158253793,4.53275079701705,4.53275079701705,32915.9944328258,0.0,1.0
2013-05-08,3.94,3.96,3.78,3.78,72900,4.7879458821038,4.81225017592158,4.59351153156151,4.59351153156151,59989.3998538251,0.0,1.0
2013-05-09,3.94,3.98,3.89,3.89,82800,4.7879458821038,4.83655446973937,4.72718514755933,4.72718514755933,68136.1084759494,0.0,1.0
2013-05-10,4.03,4.08,3.94,3.94,59100,4.89731520428383,4.9580759388283,4.7879458821038,4.7879458821038,48633.3817745002,0.0,1.0
2013-05-13,4.0,4.05,3.92,4.0,87800,4.86085876355715,4.92161949810162,4.76364158828601,4.86085876355715,72250.6077800528,0.0,1.0
2013-05-14,4.2,4.2,3.99,3.99,203200,5.10390170173501,5.10390170173501,4.84870661664826,4.84870661664826,167213.251718755,0.0,1.0
2013-05-15,4.36,4.42,4.25,4.3,227500,5.2983360522773,5.37124893373066,5.16466243627948,5.22542317082394,187209.718336697,0.0,1.0
2013-05-16,4.38,4.45,4.36,4.4,111200,5.32264034609508,5.40770537445733,5.2983360522773,5.34694463991287,91506.4645232559,0.0,1.0
2013-05-17,4.21,4.31,3.79,4.31,301830,5.1160538486439,5.23757531773283,4.6056636784704,5.23757531773283,248375.864991496,0.0,1.0
2013-05-20,4.3,4.34,4.16,4.22,187300,5.22542317082394,5.27403175845951,5.05529311409944,5.1282059955528,154129.143931707,0.0,1.0
2013-05-21,4.48,4.51,4.25,4.3,469700,5.44416181518401,5.48061825591069,5.16466243627948,5.22542317082394,386516.064627458,0.0,1.0
2013-05-22,4.89,5.05,4.46,4.48,539900,5.94239983844862,6.13683418899091,5.41985752136623,5.44416181518401,444283.634857067,0.0,1.0
2013-05-23,4.62,4.88,4.4,4.88,130600,5.61429187190851,5.93024769153973,5.34694463991287,5.93024769153973,107470.721823176,0.0,1.0
2013-05-24,4.6,4.6,4.4,4.55,41600,5.58998757809073,5.58998757809073,5.34694463991287,5.52922684354626,34232.6342101389,0.0,1.0
2013-05-28,4.8,4.91,4.52,4.54,107100,5.83303051626858,5.96670413226641,5.49277040281958,5.51707469663737,88132.5750938913,0.0,1.0
2013-05-29,4.9,4.94,4.66,4.74,109500,5.95455198535751,6.00316057299309,5.66290045954408,5.76011763481523,90107.5347598608,0.0,1.0
2013-05-30,4.92,5.03,4.82,4.9,73700,5.9788562791753,6.11252989517312,5.85733481008637,5.95455198535751,60647.7197424816,0.0,1.0
2013-05-31,4.66,4.95,4.66,4.93,150500,5.66290045954408,6.01531271990198,5.66290045954408,5.99100842608419,123846.429053507,0.0,1.0
2013-06-03,4.97,5.0,4.67,4.67,122400,6.03961701371976,6.07607345444644,5.67505260645298,5.67505260645298,100722.942964447,0.0,1.0
2013-06-04,4.79,4.97,4.76,4.94,127100,5.82087836935969,6.03961701371976,5.78442192863301,6.00316057299309,104590.572310304,0.0,1.0
2013-06-05,4.98,5.08,4.74,4.77,109900,6.05176916062866,6.17329062971759,5.76011763481523,5.79657407554191,90436.694704189,0.0,1.0
2013-06-06,5.1,5.19,4.99,5.1,133200,6.19759492353537,6.30696424571541,6.06392130753755,6.19759492353537,109610.26146131,0.0,1.0
2013-06-07,5.32,5.35,5.12,5.12,141200,6.46494215553102,6.50139859625769,6.22189921735316,6.22189921735316,116193.460347875,0.0,1.0
2013-06-10,5.7,5.73,5.32,5.4,461000,6.92672373806894,6.96318017879562,6.46494215553102,6.56215933080216,379356.835838318,0.0,1.0
2013-06-11,5.6,5.89,5.56,5.7,209100,6.80520226898001,7.15761452933791,6.75659368134444,6.92672373806894,172068.360897597,0.0,1.0
2013-06-12,5.78,5.83,5.35,5.58,178400,7.02394091334009,7.08470164788455,6.50139859625769,6.78089797516223,146805.335170403,0.0,1.0
2013-06-13,5.1,5.8,5.07,5.8,614700,6.19759492353537,7.04824520715787,6.16113848280869,7.04824520715787,505836.544446451,0.0,1.0
2013-06-14,5.09,5.17,5.0,5.07,146600,6.18544277662648,6.28265995189762,6.07607345444644,6.16113848280869,120637.119596307,0.0,1.0
2013-06-17,5.29,5.32,5.05,5.08,157600,6.42848571480434,6.46494215553102,6.13683418899091,6.17329062971759,129689.018065334,0.0,1.0
2013-06-18,5.43,5.48,5.25,5.25,169200,6.59861577152884,6.6593765060733,6.37987712716876,6.37987712716876,139234.656450853,0.0,1.0
2013-06-19,5.46,5.63,5.4,5.42,225900,6.63507221225551,6.84165870970669,6.56215933080216,6.58646362461994,185893.078559384,0.0,1.0
2013-06-20,5.4,5.62,5.0,5.62,283000,6.56215933080216,6.8295065627978,6.07607345444644,6.8295065627978,232880.660612243,0.0,1.0
2013-06-21,5.58,5.68,5.31,5.4,147300,6.78089797516223,6.90241944425116,6.45279000862212,6.56215933080216,121213.149498881,0.0,1.0
2013-06-24,5.21,5.48,5.18,5.47,184300,6.33126853953319,6.6593765060733,6.29481209880651,6.64722435916441,151660.444349245,0.0,1.0
2013-06-25,5.34,5.5,5.07,5.1,136000,6.4892464493488,6.68368079989109,6.16113848280869,6.19759492353537,111914.381071608,0.0,1.0
2013-06-26,5.39,5.42,5.31,5.37,114900,6.55000718389326,6.58646362461994,6.45279000862212,6.52570289007548,94551.1940082923,0.0,1.0
2013-06-27,5.47,5.47,5.35,5.36,117400,6.64722435916441,6.64722435916441,6.50139859625769,6.51355074316659,96608.4436603438,0.0,1.0
2013-06-28,5.49,5.57,5.32,5.42,129500,6.67152865298219,6.76874582825334,6.46494215553102,6.58646362461994,106565.531976274,0.0,1.0
2013-07-01,5.68,5.78,5.5,5.56,159900,6.90241944425116,7.02394091334009,6.68368079989109,6.75659368134444,131581.687745221,0.0,1.0
2013-07-02,5.71,5.72,5.63,5.66,121300,6.93887588497784,6.95102803188673,6.84165870970669,6.87811515043337,99817.7531175443,0.0,1.0
2013-07-03,5.25,5.67,5.2,5.67,219700,6.37987712716876,6.89026729734227,6.3191163926243,6.89026729734227,180791.099422296,0.0,1.0
2013-07-05,5.57,5.57,5.29,5.29,116800,6.76874582825334,6.76874582825334,6.42848571480434,6.42848571480434,96114.7037438514,0.0,1.0
2013-07-08,5.5,5.57,5.48,5.57,53200,6.68368079989109,6.76874582825334,6.6593765060733,6.76874582825334,43778.2725956584,0.0,1.0
2013-07-09,5.48,5.58,5.44,5.49,57300,6.6593765060733,6.78089797516223,6.61076791843773,6.67152865298219,47152.162025023,0.0,1.0
2013-07-10,5.48,5.58,5.41,5.42,137100,6.6593765060733,6.78089797516223,6.57431147771105,6.58646362461994,112819.570918511,0.0,1.0
2013-07-11,5.48,5.54,5.45,5.54,56000,6.6593765060733,6.73228938752666,6.62292006534662,6.73228938752666,46082.3922059562,0.0,1.0
2013-07-12,5.47,5.5,5.4,5.48,40000,6.64722435916441,6.68368079989109,6.56215933080216,6.6593765060733,32915.9944328258,0.0,1.0
2013-07-15,5.29,5.48,5.2,5.48,196300,6.42848571480434,6.6593765060733,6.3191163926243,6.6593765060733,161535.242679093,0.0,1.0
2013-07-16,5.39,5.45,5.2,5.28,96500,6.55000718389326,6.62292006534662,6.3191163926243,6.41633356789544,79409.8365691924,0.0,1.0
2013-07-17,5.48,5.5,5.03,5.19,119300,6.6593765060733,6.68368079989109,6.11252989517312,6.30696424571541,98171.9533959031,0.0,1.0
2013-07-18,5.57,5.58,5.33,5.41,168400,6.76874582825334,6.78089797516223,6.47709430243991,6.57431147771105,138576.336562197,0.0,1.0
2013-07-19,5.49,5.57,5.41,5.57,77400,6.67152865298219,6.76874582825334,6.57431147771105,6.76874582825334,63692.449227518,0.0,1.0
2013-07-22,5.75,5.78,5.45,5.45,158000,6.98748447261341,7.02394091334009,6.62292006534662,6.62292006534662,130018.178009662,0.0,1.0
2013-07-23,5.83,5.88,5.76,5.79,180000,7.08470164788455,7.14546238242902,6.9996366195223,7.03609306024898,148121.974947716,0.0,1.0
2013-07-24,5.83,5.91,5.75,5.8,165900,7.08470164788455,7.1819188231557,6.98748447261341,7.04824520715787,136519.086910145,0.0,1.0
2013-07-25,5.84,5.92,5.82,5.87,248400,7.09685379479344,7.19407097006459,7.07254950097566,7.13331023552012,204408.325427849,0.0,1.0
2013-07-26,5.8,5.85,5.77,5.83,95400,7.04824520715787,7.10900594170234,7.01178876643119,7.08470164788455,78504.6467222897,0.0,1.0
2013-07-29,5.69,5.8,5.6,5.8,10200,6.91457159116005,7.04824520715787,6.80520226898001,7.04824520715787,8393.57858037059,0.0,1.0
2013-07-30,5.59,5.7,5.55,5.7,56600,6.79305012207112,6.92672373806894,6.74444153443555,6.92672373806894,46576.1321224486,0.0,1.0
2013-07-31,5.6,5.72,5.57,5.69,172200,6.80520226898001,6.95102803188673,6.76874582825334,6.91457159116005,141703.356033315,0.0,1.0
2013-08-01,6.0,6.07,5.62,5.63,579300,7.29128814533573,7.37635317369798,6.8295065627978,6.84165870970669,476705.8893734,0.0,1.0
2013-08-02,5.92,6.09,5.86,6.05,320100,7.19407097006459,7.40065746751577,7.12115808861123,7.3520488798802,263410.245448689,0.0,1.0
2013-08-05,6.09,6.15,5.96,6.0,572800,7.40065746751577,7.47357034896912,7.24267955770016,7.29128814533573,471357.040278066,0.0,1.0
2013-08-06,6.6,6.69,6.02,6.1,509300,8.0204169598693,8.12978628204934,7.31559243915352,7.41280961442466,419102.899115955,0.0,1.0
2013-08-07,7.01,7.09,6.42,6.58,345900,8.51865498313391,8.61587215840506,7.80167831550923,7.99611266605152,284641.061857862,0.0,1.0
2013-08-08,7.2,7.25,7.02,7.12,329100,8.74954577440288,8.81030650894734,8.5308071300428,8.65232859913173,270816.344196075,0.0,1.0
2013-08-09,7.24,7.4,7.15,7.34,773800,8.79815436203845,8.99258871258074,8.68878503985841,8.91967583112738,636759.912303016,0.0,1.0
2013-08-12,8.22,8.34,7.4,7.44,924200,9.98906475910995,10.1348905220167,8.99258871258074,9.04119730021631,760524.051370441,0.0,1.0
2013-08-13,8.83,8.88,7.64,8.57,2155600,10.7303457205524,10.7911064550969,9.28424023839416,10.4143899009212,1773842.93998499,0.0,1.0
2013-08-14,9.07,9.75,8.58,8.95,1658100,11.0219972463658,11.8483432361706,10.4265420478301,10.8761714834591,1364450.25922672,0.0,1.0
2013-08-15,8.88,8.9,8.4,8.6,961000,10.7911064550969,10.8154107489147,10.20780340347,10.4508463416479,790806.76624864,0.0,1.0
2013-08-16,8.91,9.0,8.68,8.8,516700,10.8275628958236,10.9369322180036,10.548063516919,10.6938892798257,425192.358086026,0.0,1.0
2013-08-19,8.83,9.28,8.76,8.91,1017500,10.7303457205524,11.2771923314526,10.6452806921902,10.8275628958236,837300.608385009,0.0,1.0
2013-08-20,8.82,8.98,8.52,8.74,598300,10.7181935736435,10.9126279241858,10.3536291663767,10.6209763983724,492340.986728994,0.0,1.0
2013-08-21,8.97,9.2,8.74,8.76,1081400,10.9004757772769,11.1799751561815,10.6209763983724,10.6452806921902,889883.909491448,0.0,1.0
2013-08-22,9.0,9.08,8.89,8.92,310100,10.9369322180036,11.0341493932747,10.8032586020058,10.8397150427325,255181.246840482,0.0,1.0
2013-08-23,8.98,9.05,8.91,8.91,314700,10.9126279241858,10.9976929525481,10.8275628958236,10.8275628958236,258966.586200258,0.0,1.0
2013-08-26,8.9,9.1,8.83,8.98,297300,10.8154107489147,11.0584536870925,10.7303457205524,10.9126279241858,244648.128621977,0.0,1.0
2013-08-27,8.65,8.89,8.58,8.73,282800,10.5116070761923,10.8032586020058,10.4265420478301,10.6088242514635,232716.08064008,0.0,1.0
2013-08-28,8.7,8.71,8.52,8.58,164700,10.5723678107368,10.5845199576457,10.3536291663767,10.4265420478301,135531.607077161,0.0,1.0
2013-08-29,8.84,9.09,8.61,8.61,438600,10.7424978674613,11.0463015401836,10.4629984885568,10.4629984885568,360923.878955936,0.0,1.0
2013-08-30,8.82,9.12,8.75,9.08,357200,10.7181935736435,11.0827579809103,10.6331285452813,11.0341493932747,293939.830285135,0.0,1.0
2013-09-03,9.06,9.36,8.9,8.9,1343300,11.009845099457,11.3744095067237,10.8154107489147,10.8154107489147,1105401.38304037,0.0,1.0
2013-09-04,9.44,9.58,8.9,9.02,1057300,11.4716266819949,11.6417567387194,10.8154107489147,10.9612365118214,870052.022845668,0.0,1.0
2013-09-05,9.82,9.99,8.92,9.53,2386200,11.9334082645328,12.139994761984,10.8397150427325,11.5809960041749,1963603.64789023,0.0,1.0
2013-09-06,10.18,10.78,9.6,10.03,1229000,12.370885553253,13.1000143677865,11.6660610325372,12.1886033496196,1011343.92894857,0.0,1.0
2013-09-09,11.29,11.35,10.4,10.71,1665500,13.7197738601401,13.7926867415934,12.6382327852486,13.0149493394243,1370539.71819678,0.0,1.0
2013-09-10,10.64,11.8,10.16,11.36,2063800,12.929884311062,14.3395333524936,12.3465812594352,13.8048388885023,1698300.73276165,0.0,1.0
2013-09-11,10.89,10.91,10.35,10.67,741700,13.2336879837844,13.2579922776021,12.5774720507041,12.9663407517887,610344.826770671,0.0,1.0
2013-09-12,10.59,11.2,10.52,10.88,456300,12.8691235765176,13.61040453796,12.7840585481553,13.2215358368755,375489.20649246,0.0,1.0
2013-09-13,10.46,10.79,10.21,10.58,410700,12.711145666702,13.1121665146954,12.4073419939796,12.8569714296087,337964.972839038,0.0,1.0
2013-09-16,10.82,11.1,10.5,10.54,872400,13.1486229554221,13.4888830688711,12.7597542543375,12.8083628419731,717897.838579932,0.0,1.0
2013-09-17,10.73,10.96,10.44,10.8,467700,13.0392536332421,13.3187530121466,12.6868413728842,13.1243186616043,384870.264905815,0.0,1.0
2013-09-18,10.87,10.9,10.69,10.75,431500,13.2093836899666,13.2458401306932,12.9906450456065,13.0635579270599,355081.289944108,0.0,1.0
2013-09-19,11.3,11.65,11.0,11.0,1106800,13.731926007049,14.1572511488602,13.3673615997822,13.3673615997822,910785.565956289,0.0,1.0
2013-09-20,11.66,11.72,11.16,11.38,1230900,14.1694032957691,14.2423161772225,13.5617959503245,13.8291431823201,1012907.43868413,0.0,1.0
2013-09-23,11.93,12.07,11.15,11.75,1947000,14.4975112623092,14.6676413190337,13.5496438034156,14.2787726179491,1602186.0290178,0.0,1.0
2013-09-24,12.15,12.28,11.77,12.05,1250800,14.7648584943049,14.9228364041205,14.3030769117669,14.6433370252159,1029283.14591446,0.0,1.0
2013-09-25,11.87,12.57,11.8,12.12,1217100,14.4245983808559,15.2752486644784,14.3395333524936,14.7284020535782,1001551.42060481,0.0,1.0
2013-09-26,12.18,12.29,11.87,11.99,789500,14.8013149350315,14.9349885510294,14.4245983808559,14.5704241437626,649679.440117902,0.0,1.0
2013-09-27,11.7,12.14,11.55,12.12,579100,14.2180118834047,14.752706347396,14.0357296797713,14.7284020535782,476541.309401235,0.0,1.0
2013-09-30,11.25,11.6,11.02,11.55,1129500,13.6711652725045,14.0964904143157,13.3916658936,14.0357296797713,929465.39279692,0.0,1.0
2013-10-01,11.7,11.72,11.29,11.32,543500,14.2180118834047,14.2423161772225,13.7197738601401,13.7562303008667,447246.07435602,0.0,1.0
2013-10-02,12.23,12.26,11.65,11.68,892200,14.862075669576,14.8985321103027,14.1572511488602,14.1937075895869,734191.25582418,0.0,1.0
2013-10-03,11.92,12.4,11.63,12.3,687900,14.4853591154003,15.0686621670272,14.1329468550424,14.9471406979382,566072.814258523,0.0,1.0
2013-10-04,12.26,12.35,11.88,12.0,596900,14.8985321103027,15.0079014324827,14.4367505277647,14.5825762906715,491188.926923843,0.0,1.0
2013-10-07,12.62,13.0,12.14,12.17,1735600,15.3360093990228,15.7977909815608,14.752706347396,14.7891627881226,1428224.99844032,0.0,1.0
2013-10-08,11.46,13.0,11.3,12.95,1775600,13.9263603575912,15.7977909815608,13.731926007049,15.7370302470163,1461140.99287314,0.0,1.0
2013-10-09,10.89,11.79,10.63,11.6,1505800,13.2336879837844,14.3273812055847,12.9177321641531,14.0964904143157,1239122.61042372,0.0,1.0
2013-10-10,11.27,11.59,11.01,11.01,917800,13.6954695663223,14.0843382674069,13.3795137466911,13.3795137466911,755257.492261188,0.0,1.0
2013-10-11,11.87,11.9,11.3,11.49,874600,14.4245983808559,14.4610548215825,13.731926007049,13.9628167983179,719708.218273735,0.0,1.0
2013-10-14,11.67,11.76,11.2,11.76,602300,14.181555442678,14.290924764858,13.61040453796,14.290924764858,495632.586172275,0.0,1.0
2013-10-15,10.99,11.91,10.96,11.66,1608600,13.3552094528733,14.4732069684914,13.3187530121466,14.1694032957691,1323716.71611609,0.0,1.0
2013-10-16,11.67,11.69,11.02,11.02,1325700,14.181555442678,14.2058597364958,13.3916658936,13.3916658936,1090918.34548993,0.0,1.0
2013-10-17,12.31,12.36,11.56,11.79,1138100,14.9592928448471,15.0200535793916,14.0478818266802,14.3273812055847,936542.33159998,0.0,1.0
2013-10-18,12.36,12.77,12.3,12.57,1129900,15.0200535793916,15.5182916026562,14.9471406979382,15.2752486644784,929794.552741248,0.0,1.0
2013-10-21,12.94,13.05,12.4,12.49,919000,15.7248781001074,15.8585517161052,15.0686621670272,15.1780314892072,756244.972094173,0.0,1.0
2013-10-22,12.85,13.38,12.41,13.1,950500,15.6155087779274,16.2595725640987,15.0808143139361,15.9193124506497,782166.317710022,0.0,1.0
2013-10-23,12.17,12.75,11.41,12.68,1428000,14.7891627881226,15.4939873088384,13.8655996230468,15.4089222804762,1175101.00125189,0.0,1.0
2013-10-24,11.08,12.37,10.65,12.27,2060700,13.4645787750533,15.0322057263005,12.9420364579709,14.9106842572116,1695749.74319311,0.0,1.0
2013-10-25,10.65,11.61,10.64,11.1,1521500,12.9420364579709,14.1086425612246,12.929884311062,13.4888830688711,1252042.13823862,0.0,1.0
2013-10-28,9.06,10.36,8.08,10.11,4460300,11.009845099457,12.589624197613,9.81893470238545,12.2858205248907,3670380.24921831,0.0,1.0
2013-10-29,9.66,9.97,9.2,9.2,1619800,11.7389739139905,12.1156904681662,11.1799751561815,11.1799751561815,1332933.19455729,0.0,1.0
2013-10-30,9.28,9.97,9.25,9.75,1225800,11.2771923314526,12.1156904681662,11.2407358907259,11.8483432361706,1008710.64939395,0.0,1.0
2013-10-31,8.98,9.39,8.61,9.1,1340700,10.9126279241858,11.4108659474504,10.4629984885568,11.0584536870925,1103261.84340224,0.0,1.0
2013-11-01,9.11,9.31,8.93,9.17,994300,11.0706058340014,11.3136487721793,10.8518671896413,11.1435187154548,818209.33161397,0.0,1.0
2013-11-04,9.32,9.43,9.05,9.14,876300,11.3258009190882,11.459474535086,10.9976929525481,11.1070622747281,721107.14803713,0.0,1.0
2013-11-05,9.65,9.69,9.12,9.35,969600,11.7268217670816,11.7754303547172,11.0827579809103,11.3622573598148,797883.705051701,0.0,1.0
2013-11-06,9.26,9.73,9.21,9.73,918200,11.2528880376348,11.8240389423528,11.1921273030903,11.8240389423528,755586.652205518,0.0,1.0
2013-11-07,8.86,9.31,8.67,9.24,1044000,10.7668021612791,11.3136487721793,10.5359113700101,11.228583743817,859107.454696754,0.0,1.0
2013-11-08,9.09,9.17,8.8,8.86,672800,11.0463015401836,11.1435187154548,10.6938892798257,10.7668021612791,553647.026360132,0.0,1.0
2013-11-11,10.02,10.05,9.25,9.43,1136000,12.1764512027107,12.2129076434373,11.2407358907259,11.459474535086,934814.241892252,0.0,1.0
2013-11-12,9.55,10.1,9.25,10.1,1128400,11.6053002979927,12.2736683779818,11.2407358907259,12.2736683779818,928560.202950018,0.0,1.0
2013-11-13,10.24,10.35,9.4,9.52,1357000,12.4437984347063,12.5774720507041,11.4230180943593,11.568843857266,1116675.11113362,0.0,1.0
2013-11-14,9.09,9.74,8.9,9.5,2298800,11.0463015401836,11.8361910892617,10.8154107489147,11.5445395634482,1891682.20005451,0.0,1.0
2013-11-15,10.36,10.38,9.65,9.85,3812300,12.589624197613,12.6139284914308,11.7268217670816,11.9698647052595,3137141.13940656,0.0,1.0
2013-11-18,10.29,10.83,10.11,10.5,2133800,12.5045591692508,13.160775102331,12.2858205248907,12.7597542543375,1755903.72301909,0.0,1.0
2013-11-19,9.33,10.2,9.26,10.2,1255000,11.3379530659971,12.3951898470707,11.2528880376348,12.3951898470707,1032739.32532991,0.0,1.0
2013-11-20,9.31,9.74,9.3,9.33,546700,11.3136487721793,11.8361910892617,11.3014966252704,11.3379530659971,449879.353910646,0.0,1.0
2013-11-21,9.13,9.58,9.09,9.3,816100,11.0949101278192,11.6417567387194,11.0463015401836,11.3014966252704,671568.57641573,0.0,1.0
2013-11-22,9.51,9.53,9.11,9.21,711900,11.5566917103571,11.5809960041749,11.0706058340014,11.1921273030903,585822.41091822,0.0,1.0
2013-11-25,9.09,9.7,8.95,9.6,891600,11.0463015401836,11.7875825016261,10.8761714834591,11.6660610325372,733697.51590769,0.0,1.0
2013-11-26,9.26,9.4,9.02,9.08,551800,11.2528880376348,11.4230180943593,10.9612365118214,11.0341493932747,454076.143200833,0.0,1.0
2013-11-27,9.47,9.6,9.22,9.23,608800,11.5080831227216,11.6660610325372,11.2042794499992,11.2164315969081,500981.435267608,0.0,1.0
2013-11-29,9.86,9.95,9.5,9.56,775700,11.9820168521684,12.0913861743484,11.5445395634482,11.6174524449016,638323.422038574,0.0,1.0
2013-12-02,9.66,9.92,9.53,9.91,549800,11.7389739139905,12.0549297336217,11.5809960041749,12.0427775867128,452430.343479192,0.0,1.0
2013-12-03,9.61,9.7,9.51,9.64,532200,11.6782131794461,11.7875825016261,11.5566917103571,11.7146696201727,437947.305928746,0.0,1.0
2013-12-04,9.81,9.87,9.59,9.62,324400,11.9212561176239,11.9941689990773,11.6539088856283,11.690365326355,266948.714850218,0.0,1.0
2013-12-05,9.81,9.95,9.7,9.84,604200,11.9212561176239,12.0913861743484,11.7875825016261,11.9577125583506,497196.095907835,0.0,1.0
2013-12-06,9.2,9.9,9.12,9.9,984500,11.1799751561815,12.030625439804,11.0827579809103,12.030625439804,810144.912977923,0.0,1.0
2013-12-09,9.26,9.65,9.2,9.62,1298000,11.2528880376348,11.7268217670816,11.1799751561815,11.690365326355,1068124.0193452,0.0,1.0
2013-12-10,8.87,9.37,8.87,9.31,1721700,10.778954308188,11.3865616536326,10.778954308188,11.3136487721793,1416786.6903749,0.0,1.0
2013-12-11,8.59,9.04,8.56,8.86,1730800,10.438694194739,10.9855408056392,10.4022377540123,10.7668021612791,1424275.07910837,0.0,1.0
2013-12-12,8.99,9.19,8.54,8.56,5441900,10.9247800710947,11.1678230092726,10.3779334601945,10.4022377540123,4478138.75259988,0.0,1.0
2013-12-13,8.92,9.22,8.9,8.97,618000,10.8397150427325,11.2042794499992,10.8154107489147,10.9004757772769,508552.113987157,0.0,1.0
2013-12-16,8.85,9.12,8.82,9.0,447000,10.7546500143702,11.0827579809103,10.7181935736435,10.9369322180036,367836.237786829,0.0,1.0
2013-12-17,8.59,8.85,8.56,8.81,638700,10.438694194739,10.7546500143702,10.4022377540123,10.7060414267346,525586.141106146,0.0,1.0
2013-12-18,8.78,8.84,8.51,8.65,637400,10.669584986008,10.7424978674613,10.3414770194678,10.5116070761923,524516.371287078,0.0,1.0
2013-12-19,9.04,9.07,8.7,8.73,803600,10.9855408056392,11.0219972463658,10.5723678107368,10.6088242514635,661282.328155469,0.0,1.0
2013-12-20,9.06,9.08,8.93,9.0,927100,11.009845099457,11.0341493932747,10.8518671896413,10.9369322180036,762910.460966818,0.0,1.0
2013-12-23,9.43,9.43,9.06,9.08,923700,11.459474535086,11.459474535086,11.009845099457,11.0341493932747,760112.60144003,0.0,1.0
2013-12-24,9.35,9.54,9.15,9.49,409900,11.3622573598148,11.5931481510838,11.119214421637,11.5323874165393,337306.652950384,0.0,1.0
2013-12-26,9.37,9.47,9.27,9.27,520800,11.3865616536326,11.5080831227216,11.2650401845437,11.2650401845437,428566.247515394,0.0,1.0
2013-12-27,9.38,9.55,9.34,9.37,317700,11.3987138005415,11.6053002979927,11.350105212906,11.3865616536326,261435.28578272,0.0,1.0
2013-12-30,9.47,9.47,9.24,9.35,433800,11.5080831227216,11.5080831227216,11.228583743817,11.3622573598148,356973.959623995,0.0,1.0
2013-12-31,9.63,9.69,9.39,9.44,723400,11.7025174732638,11.7754303547172,11.4108659474504,11.4716266819949,595285.759317658,0.0,1.0
2014-01-02,10.1,10.1,9.6,9.62,1033300,12.2736683779818,12.2736683779818,11.6660610325372,11.690365326355,850302.426185975,0.0,1.0
2014-01-03,10.2,10.24,9.92,10.16,958500,12.3951898470707,12.4437984347063,12.0549297336217,12.3465812594352,788749.516596592,0.0,1.0
2014-01-06,9.81,10.29,9.78,10.29,536600,11.9212561176239,12.5045591692508,11.8847996768972,12.5045591692508,441568.06531636,0.0,1.0
2014-01-07,10.28,10.31,9.85,9.85,769500,12.4924070223419,12.5288634630686,11.9698647052595,11.9698647052595,633221.442901486,0.0,1.0
2014-01-08,10.84,10.87,10.25,10.28,971400,13.1729272492399,13.2093836899666,12.4559505816152,12.4924070223419,799364.924801175,0.0,1.0
2014-01-09,10.88,10.95,10.6,10.85,997800,13.2215358368755,13.3066008652377,12.8812757234265,13.1850793961488,821089.481126838,0.0,1.0
2014-01-10,10.57,10.88,10.3,10.88,885900,12.8448192826998,13.2215358368755,12.5167113161597,13.2215358368755,729006.986701009,0.0,1.0
2014-01-13,9.92,10.67,9.82,10.6,977300,12.0549297336217,12.9663407517887,11.9334082645328,12.8812757234265,804220.03398002,0.0,1.0
2014-01-14,10.28,10.32,9.97,10.0,1063700,12.4924070223419,12.5410156099775,12.1156904681662,12.1521469088929,875318.58195492,0.0,1.0
2014-01-15,11.13,11.2,10.35,10.41,1663700,13.5253395095978,13.61040453796,12.5774720507041,12.6503849321575,1369058.49844731,0.0,1.0
2014-01-16,11.34,11.45,11.0,11.2,1105100,13.7805345946845,13.9142082106824,13.3673615997822,13.61040453796,909386.636192898,0.0,1.0
2014-01-17,11.36,11.5,11.3,11.4,589700,13.8048388885023,13.9749689452268,13.731926007049,13.8534474761379,485264.047925936,0.0,1.0
2014-01-21,11.46,11.56,11.28,11.5,1076200,13.9263603575912,14.0478818266802,13.7076217132312,13.9749689452268,885604.830215182,0.0,1.0
2014-01-22,11.56,11.65,11.3,11.46,639500,14.0478818266802,14.1572511488602,13.731926007049,13.9263603575912,526244.460994802,0.0,1.0
2014-01-23,10.64,11.29,10.3,11.29,1766100,12.929884311062,13.7197738601401,12.5167113161597,13.7197738601401,1453323.44419535,0.0,1.0
2014-01-24,10.04,10.48,9.78,10.45,1731300,12.2007554965285,12.7354499605197,11.8847996768972,12.6989935197931,1424686.52903878,0.0,1.0
2014-01-27,9.72,10.0,9.39,10.0,1068600,11.8118867954439,12.1521469088929,11.4108659474504,12.1521469088929,879350.791272941,0.0,1.0
2014-01-28,9.99,10.23,9.75,9.76,882500,12.139994761984,12.4316462877974,11.8483432361706,11.8604953830795,726209.12717422,0.0,1.0
2014-01-29,9.8,10.22,9.67,9.9,427000,11.909103970715,12.4194941408885,11.7511260608994,12.030625439804,351378.240570417,0.0,1.0
2014-01-30,9.94,10.21,9.81,9.9,366200,12.0792340274395,12.4073419939796,11.9212561176239,12.030625439804,301345.929032521,0.0,1.0
2014-01-31,9.65,9.96,9.65,9.75,362500,11.7268217670816,12.1035383212573,11.7268217670816,11.8483432361706,298301.199547485,0.0,1.0
2014-02-03,8.93,9.73,8.75,9.61,767600,10.8518671896413,11.8240389423528,10.6331285452813,11.6782131794461,631657.933165931,0.0,1.0
2014-02-04,9.54,9.6,8.92,8.92,563200,11.5931481510838,11.6660610325372,10.8397150427325,10.8397150427325,463457.201614188,0.0,1.0
2014-02-05,9.27,9.49,8.95,9.45,394000,11.2650401845437,11.5323874165393,10.8761714834591,11.4837788289038,324222.545163335,0.0,1.0
2014-02-06,9.92,10.05,9.3,9.3,686100,12.0549297336217,12.2129076434373,11.3014966252704,11.3014966252704,564591.594509047,0.0,1.0
2014-02-07,9.93,10.03,9.72,9.89,369100,12.0670818805306,12.1886033496196,11.8118867954439,12.0184732928951,303732.338628901,0.0,1.0
2014-02-10,10.01,10.14,9.84,9.95,469200,12.1642990558018,12.3222769656174,11.9577125583506,12.0913861743484,386104.614697046,0.0,1.0
2014-02-11,10.2,10.27,10.01,10.09,330200,12.3951898470707,12.480254875433,12.1642990558018,12.2615162310729,271721.534042978,0.0,1.0
2014-02-12,10.45,10.5,10.12,10.21,344800,12.6989935197931,12.7597542543375,12.2979726717996,12.4073419939796,283735.872010958,0.0,1.0
2014-02-13,10.48,10.48,10.0,10.23,522100,12.7354499605197,12.7354499605197,12.1521469088929,12.4316462877974,429636.017334461,0.0,1.0
2014-02-14,10.3,10.49,10.1,10.49,634600,12.5167113161597,12.7476021074286,12.2736683779818,12.7476021074286,522212.251676781,0.0,1.0
2014-02-18,10.6,10.68,10.3,10.38,832000,12.8812757234265,12.9784928986976,12.5167113161597,12.6139284914308,684652.684202775,0.0,1.0
2014-02-19,10.84,10.89,10.5,10.6,765700,13.1729272492399,13.2336879837844,12.7597542543375,12.8812757234265,630094.423430368,0.0,1.0
2014-02-20,11.01,11.15,10.56,10.8,966600,13.3795137466911,13.5496438034156,12.8326671357909,13.1243186616043,795415.005469235,0.0,1.0
2014-02-21,11.12,11.3,11.0,11.0,757700,13.5131873626889,13.731926007049,13.3673615997822,13.3673615997822,623511.224543803,0.0,1.0
2014-02-24,11.68,11.7,11.15,11.25,1318400,14.1937075895869,14.2180118834047,13.5496438034156,13.6711652725045,1084911.17650594,0.0,1.0
2014-02-25,11.35,11.85,10.72,11.74,1269000,13.7926867415934,14.4002940870381,13.0271014863332,14.2666204710402,1044259.9233814,0.0,1.0
2014-02-26,11.25,12.2,11.01,11.89,2798000,13.6711652725045,14.8256192288493,13.3795137466911,14.4489026746736,2302473.81057617,0.0,1.0
2014-02-27,11.1,11.47,10.81,11.35,1147300,13.4888830688711,13.9385125045001,13.1364708085132,13.7926867415934,944113.010319527,0.0,1.0
2014-02-28,10.78,11.29,10.7,11.15,723600,13.1000143677865,13.7197738601401,13.0027971925154,13.5496438034156,595450.339289821,0.0,1.0
2014-03-03,10.88,11.0,10.46,10.62,1268800,13.2215358368755,13.3673615997822,12.711145666702,12.9055800172442,1044095.34340923,0.0,1.0
2014-03-04,12.0,12.0,10.93,11.0,1925100,14.5825762906715,14.5825762906715,13.2822965714199,13.3673615997822,1584164.52206582,0.0,1.0
2014-03-05,13.27,13.58,12.0,12.01,3678300,16.1258989481009,16.5026155022765,14.5825762906715,14.5947284375804,3026872.55805657,0.0,1.0
2014-03-06,12.71,13.19,12.55,13.18,1743700,15.4453787212029,16.0286817728297,15.2509443706606,16.0165296259208,1434890.48731296,0.0,1.0
2014-03-07,12.8,13.44,12.4,12.75,1476000,15.5547480433829,16.332485445552,15.0686621670272,15.4939873088384,1214600.19457127,0.0,1.0
2014-03-10,12.28,12.9,12.15,12.9,959200,14.9228364041205,15.6762695124718,14.7648584943049,15.6762695124718,789325.546499162,0.0,1.0
2014-03-11,11.73,12.92,11.58,12.35,1397900,14.2544683241314,15.7005738062896,14.072186120498,15.0079014324827,1150331.71544118,0.0,1.0
2014-03-12,12.13,12.17,11.26,11.65,760300,14.7405542004871,14.7891627881226,13.6833174194134,14.1572511488602,625650.764181936,0.0,1.0
2014-03-13,11.59,12.26,11.43,12.22,1418000,14.0843382674069,14.8985321103027,13.8899039168646,14.8499235226671,1166872.00264367,0.0,1.0
2014-03-14,11.24,11.73,11.18,11.5,922400,13.6590131255956,14.2544683241314,13.5861002441422,13.9749689452268,759042.831620964,0.0,1.0
2014-03-17,11.25,11.67,11.21,11.32,785100,13.6711652725045,14.181555442678,13.6225566848689,13.7562303008667,646058.680730289,0.0,1.0
2014-03-18,11.55,11.7,11.08,11.34,640400,14.0357296797713,14.2180118834047,13.4645787750533,13.7805345946845,526985.070869541,0.0,1.0
2014-03-19,11.37,11.64,11.25,11.43,556400,13.8169910354112,14.1450990019513,13.6711652725045,13.8899039168646,457861.482560608,0.0,1.0
2014-03-20,11.25,11.52,11.18,11.25,722100,13.6711652725045,13.9992732390446,13.5861002441422,13.6711652725045,594215.989498588,0.0,1.0
2014-03-21,10.74,11.54,10.6,11.35,833300,13.051405780151,14.0235775328624,12.8812757234265,13.7926867415934,685722.454021842,0.0,1.0
2014-03-24,10.32,10.96,10.05,10.76,1219100,12.5410156099775,13.3187530121466,12.2129076434373,13.0757100739687,1003197.22032645,0.0,1.0
2014-03-25,10.27,10.77,10.1,10.47,673000,12.480254875433,13.0878622208776,12.2736683779818,12.7232978136109,553811.606332295,0.0,1.0
2014-03-26,10.3,11.05,10.06,10.41,897400,12.5167113161597,13.4281223343266,12.2250597903462,12.6503849321575,738470.335100446,0.0,1.0
2014-03-27,9.89,10.4,9.57,10.25,1647800,12.0184732928951,12.6382327852486,11.6296045918105,12.4559505816152,1355974.39066026,0.0,1.0
2014-03-28,10.23,10.69,9.91,9.94,709300,12.4316462877974,12.9906450456065,12.0427775867128,12.0792340274395,583682.871280085,0.0,1.0
2014-03-31,10.37,10.66,10.25,10.36,315500,12.6017763445219,12.9541886048798,12.4559505816152,12.589624197613,259624.906088914,0.0,1.0
2014-04-01,11.02,11.02,10.45,10.45,631500,13.3916658936,13.3916658936,12.6989935197931,12.6989935197931,519661.262108236,0.0,1.0
2014-04-02,11.15,11.4,10.86,11.05,753200,13.5496438034156,13.8534474761379,13.1972315430577,13.4281223343266,619808.175170109,0.0,1.0
2014-04-03,10.64,11.28,10.49,11.2,544400,12.929884311062,13.7076217132312,12.7476021074286,13.61040453796,447986.684230761,0.0,1.0
2014-04-04,10.23,10.82,10.05,10.71,711800,12.4316462877974,13.1486229554221,12.2129076434373,13.0149493394243,585740.120932137,0.0,1.0
2014-04-07,9.33,10.09,9.2,10.07,1857000,11.3379530659971,12.2615162310729,11.1799751561815,12.2372119372551,1528125.04154393,0.0,1.0
2014-04-08,9.99,10.05,9.35,9.45,635700,12.139994761984,12.2129076434373,11.3622573598148,11.4837788289038,523117.441523684,0.0,1.0
2014-04-09,10.48,10.57,9.98,10.36,531500,12.7354499605197,12.8448192826998,12.1278426150751,12.589624197613,437371.276026175,0.0,1.0
2014-04-10,10.0,10.53,9.81,10.53,552800,12.1521469088929,12.7962106950642,11.9212561176239,12.7962106950642,454899.043061653,0.0,1.0
2014-04-11,9.79,10.27,9.51,9.79,444900,11.8969518238061,12.480254875433,11.5566917103571,11.8969518238061,366108.148079106,0.0,1.0
2014-04-14,10.0,10.06,9.85,9.97,518600,12.1521469088929,12.2250597903462,11.9698647052595,12.1156904681662,426755.867821586,0.0,1.0
2014-04-15,9.65,9.98,9.0,9.93,1964600,11.7268217670816,12.1278426150751,10.9369322180036,12.0670818805306,1616669.06656825,0.0,1.0
2014-04-16,10.14,10.15,9.74,9.8,758500,12.3222769656174,12.3344291125263,11.8361910892617,11.909103970715,624169.544432459,0.0,1.0
2014-04-17,10.3,10.39,9.95,10.06,323900,12.5167113161597,12.6260806383397,12.0913861743484,12.2250597903462,266537.264919807,0.0,1.0
2014-04-21,10.54,10.56,10.16,10.25,315700,12.8083628419731,12.8326671357909,12.3465812594352,12.4559505816152,259789.486061078,0.0,1.0
2014-04-22,10.9,10.95,10.64,10.64,808000,13.2458401306932,13.3066008652377,12.929884311062,12.929884311062,664903.087543084,0.0,1.0
2014-04-23,10.37,10.82,10.35,10.82,278700,12.6017763445219,13.1486229554221,12.5774720507041,13.1486229554221,229342.191210714,0.0,1.0
2014-04-24,10.4,10.57,9.8,10.57,636000,12.6382327852486,12.8448192826998,11.909103970715,12.8448192826998,523364.311481931,0.0,1.0
2014-04-25,9.94,10.18,9.81,10.15,594000,12.0792340274395,12.370885553253,11.9212561176239,12.3344291125263,488802.517327465,0.0,1.0
2014-04-28,9.32,9.97,9.02,9.96,1364700,11.3258009190882,12.1156904681662,10.9612365118214,12.1035383212573,1123011.44006193,0.0,1.0
2014-04-29,9.42,9.6,9.2,9.37,542100,11.4473223881771,11.6660610325372,11.1799751561815,11.3865616536326,446094.014550872,0.0,1.0
2014-04-30,9.25,9.39,9.02,9.3,594900,11.2407358907259,11.4108659474504,10.9612365118214,11.3014966252704,489543.127202203,0.0,1.0
2014-05-01,9.39,9.82,9.2,9.2,315200,11.4108659474504,11.9334082645328,11.1799751561815,11.1799751561815,259378.036130668,0.0,1.0
2014-05-02,9.45,9.74,9.38,9.45,190100,11.4837788289038,11.8361910892617,11.3987138005415,11.4837788289038,156433.263542004,0.0,1.0
2014-05-05,9.82,9.85,9.25,9.34,401400,11.9334082645328,11.9698647052595,11.2407358907259,11.350105212906,330312.004133408,0.0,1.0
2014-05-06,9.82,10.0,9.65,9.71,576300,11.9334082645328,12.1521469088929,11.7268217670816,11.799734648535,474237.189790939,0.0,1.0
2014-05-07,9.51,9.91,9.25,9.73,656200,11.5566917103571,12.0427775867128,11.2407358907259,11.8240389423528,539986.88867051,0.0,1.0
2014-05-08,9.15,9.8,9.01,9.41,844100,11.119214421637,11.909103970715,10.9490843649125,11.4351702412682,694609.772518707,0.0,1.0
2014-05-09,8.73,9.31,8.71,9.18,1420800,10.6088242514635,11.3136487721793,10.5845199576457,11.1556708623637,1169176.12225397,0.0,1.0
2014-05-12,9.19,9.36,8.87,8.91,1261600,11.1678230092726,11.3744095067237,10.778954308188,10.8275628958236,1038170.46441132,0.0,1.0
2014-05-13,8.98,9.45,8.75,9.34,985300,10.9126279241858,11.4837788289038,10.6331285452813,11.350105212906,810803.232866583,0.0,1.0
2014-05-14,9.17,9.39,8.98,9.12,725600,11.1435187154548,11.4108659474504,10.9126279241858,11.0827579809103,597096.13901146,0.0,1.0
2014-05-15,9.34,9.34,8.91,9.05,419900,11.350105212906,11.350105212906,10.8275628958236,10.9976929525481,345535.651558588,0.0,1.0
2014-05-16,9.24,9.33,9.04,9.25,363200,11.228583743817,11.3379530659971,10.9855408056392,11.2407358907259,298877.229450059,0.0,1.0
2014-05-19,9.54,9.6,9.12,9.12,484100,11.5931481510838,11.6660610325372,11.0827579809103,11.0827579809103,398365.822623275,0.0,1.0
2014-05-20,9.58,9.8,9.37,9.47,343500,11.6417567387194,11.909103970715,11.3865616536326,11.5080831227216,282666.102191892,0.0,1.0
2014-05-21,9.79,9.9,9.58,9.68,319300,11.8969518238061,12.030625439804,11.6417567387194,11.7632782078083,262751.925560033,0.0,1.0
2014-05-22,9.82,10.02,9.71,9.79,436400,11.9334082645328,12.1764512027107,11.799734648535,11.8969518238061,359113.49926213,0.0,1.0
2014-05-23,10.11,10.11,9.5,9.76,792000,12.2858205248907,12.2858205248907,11.5445395634482,11.8604953830795,651736.689769952,0.0,1.0
2014-05-27,10.02,10.24,9.84,10.07,409000,12.1764512027107,12.4437984347063,11.9577125583506,12.2372119372551,336566.043075643,0.0,1.0
2014-05-28,10.28,10.32,9.89,9.92,607800,12.4924070223419,12.5410156099775,12.0184732928951,12.0549297336217,500158.535406788,0.0,1.0
2014-05-29,10.37,10.38,10.22,10.22,428200,12.6017763445219,12.6139284914308,12.4194941408885,12.4194941408885,352365.720403401,0.0,1.0
2014-05-30,9.89,10.39,9.77,10.31,510700,12.0184732928951,12.6260806383397,11.8726475299883,12.5288634630686,420254.958921103,0.0,1.0
2014-06-02,9.89,10.1,9.79,10.0,325800,12.0184732928951,12.2736683779818,11.8969518238061,12.1521469088929,268100.774655366,0.0,1.0
2014-06-03,9.88,9.96,9.68,9.75,245400,12.0063211459862,12.1035383212573,11.7632782078083,11.8483432361706,201939.625845386,0.0,1.0
2014-06-04,9.84,9.88,9.64,9.85,209900,11.9577125583506,12.0063211459862,11.7146696201727,11.9698647052595,172726.680786254,0.0,1.0
2014-06-05,9.93,10.08,9.71,9.71,316000,12.0670818805306,12.249364084164,11.799734648535,11.799734648535,260036.356019325,0.0,1.0
2014-06-06,10.07,10.14,9.83,9.88,396100,12.2372119372551,12.3222769656174,11.9455604114417,12.0063211459862,325950.634871059,0.0,1.0
2014-06-09,10.35,10.43,10.0,10.05,501800,12.5774720507041,12.6746892259753,12.1521469088929,12.2129076434373,412931.150159801,0.0,1.0
2014-06-10,10.51,10.54,10.04,10.2,459300,12.7719064012464,12.8083628419731,12.2007554965285,12.3951898470707,377957.906074923,0.0,1.0
2014-06-11,10.55,10.6,10.34,10.5,311800,12.820514988882,12.8812757234265,12.5653199037952,12.7597542543375,256580.176603877,0.0,1.0
2014-06-12,10.46,10.68,10.28,10.45,442100,12.711145666702,12.9784928986976,12.4924070223419,12.6989935197931,363804.028468806,0.0,1.0
2014-06-13,10.38,10.59,10.35,10.43,161300,12.6139284914308,12.8691235765176,12.5774720507041,12.6746892259753,132733.74755037,0.0,1.0
2014-06-16,10.64,10.65,10.22,10.33,417400,12.929884311062,12.9420364579709,12.4194941408885,12.5531677568863,343478.401906538,0.0,1.0
2014-06-17,10.95,11.0,10.53,10.53,675200,13.3066008652377,13.3673615997822,12.7962106950642,12.7962106950642,555621.986026101,0.0,1.0
2014-06-18,11.03,11.05,10.7,10.7,375900,13.4038180405089,13.4281223343266,13.0027971925154,13.0027971925154,309328.05768248,0.0,1.0
2014-06-19,11.05,11.15,10.98,11.05,283000,13.4281223343266,13.5496438034156,13.3430573059644,13.4281223343266,232880.660612244,0.0,1.0
2014-06-20,10.9,11.1,10.66,11.05,220300,13.2458401306932,13.4888830688711,12.9541886048798,13.4281223343266,181284.839338789,0.0,1.0
2014-06-23,11.09,11.11,10.86,10.91,318400,13.4767309219622,13.50103521578,13.1972315430577,13.2579922776021,262011.315685294,0.0,1.0
2014-06-24,11.11,11.38,11.06,11.06,500400,13.50103521578,13.8291431823201,13.4402744812355,13.4402744812355,411779.090354651,0.0,1.0
2014-06-25,10.98,11.2,10.55,11.05,799000,13.3430573059644,13.61040453796,12.820514988882,13.4281223343266,657496.988795696,0.0,1.0
2014-06-26,10.88,11.18,10.83,10.91,361300,13.2215358368755,13.5861002441422,13.160775102331,13.2579922776021,297313.719714499,0.0,1.0
2014-06-27,10.73,10.88,10.61,10.8,178600,13.0392536332421,13.2215358368755,12.8934278703353,13.1243186616043,146969.915142567,0.0,1.0
2014-06-30,10.71,10.82,10.63,10.66,242800,13.0149493394243,13.1486229554221,12.9177321641531,12.9541886048798,199800.086207253,0.0,1.0
2014-07-01,10.98,11.05,10.75,10.8,386100,13.3430573059644,13.4281223343266,13.0635579270599,13.1243186616043,317721.636262851,0.0,1.0
2014-07-02,10.9,11.1,10.88,11.05,335400,13.2458401306932,13.4888830688711,13.2215358368755,13.4281223343266,276000.613319246,0.0,1.0
2014-07-03,10.77,10.99,10.76,10.99,164800,13.0878622208776,13.3552094528733,13.0757100739687,13.3552094528733,135613.897063243,0.0,1.0
2014-07-07,10.76,11.05,10.72,10.79,318900,13.0757100739687,13.4281223343266,13.0271014863332,13.1121665146954,262422.765615705,0.0,1.0
2014-07-08,10.07,10.66,9.9,10.64,1204700,12.2372119372551,12.9541886048798,12.030625439804,12.929884311062,991347.462330635,0.0,1.0
2014-07-09,9.89,10.22,9.81,10.13,316600,12.0184732928951,12.4194941408885,11.9212561176239,12.3101248187085,260530.095935816,0.0,1.0
2014-07-10,9.99,10.15,9.56,9.8,387700,12.139994761984,12.3344291125263,11.6174524449016,11.909103970715,319038.276040164,0.0,1.0
2014-07-11,9.89,10.06,9.86,9.86,204700,12.0184732928951,12.2250597903462,11.9820168521684,11.9820168521684,168447.601509986,0.0,1.0
2014-07-14,10.01,10.14,9.95,9.97,270500,12.1642990558018,12.3222769656174,12.0913861743484,12.1156904681662,222594.412351984,0.0,1.0
2014-07-15,9.99,10.04,9.83,9.96,233000,12.139994761984,12.2007554965285,11.9455604114417,12.1035383212573,191735.66757121,0.0,1.0
2014-07-16,9.85,10.06,9.84,9.99,316500,11.9698647052595,12.2250597903462,11.9577125583506,12.139994761984,260447.805949734,0.0,1.0
2014-07-17,9.55,9.98,9.49,9.85,445700,11.6053002979927,12.1278426150751,11.5323874165393,11.9698647052595,366766.467967762,0.0,1.0
2014-07-18,9.77,9.77,9.55,9.65,388300,11.8726475299883,11.8726475299883,11.6053002979927,11.7268217670816,319532.015956658,0.0,1.0
2014-07-21,10.02,10.09,9.73,9.73,252800,12.1764512027107,12.2615162310729,11.8240389423528,11.8240389423528,208029.084815459,0.0,1.0
2014-07-22,10.25,10.29,10.03,10.14,334200,12.4559505816152,12.5045591692508,12.1886033496196,12.3222769656174,275013.13348626,0.0,1.0
2014-07-23,10.21,10.4,10.18,10.29,196800,12.4073419939796,12.6382327852486,12.370885553253,12.5045591692508,161946.692609504,0.0,1.0
2014-07-24,10.14,10.39,10.11,10.32,133400,12.3222769656174,12.6260806383397,12.2858205248907,12.5410156099775,109774.841433474,0.0,1.0
2014-07-25,10.2,10.28,10.04,10.15,126800,12.3951898470707,12.4924070223419,12.2007554965285,12.3344291125263,104343.702352058,0.0,1.0
2014-07-28,10.32,10.37,10.12,10.16,181100,12.5410156099775,12.6017763445219,12.2979726717996,12.3465812594352,149027.164794619,0.0,1.0
2014-07-29,10.42,10.63,10.33,10.4,353200,12.6625370790664,12.9177321641531,12.5531677568863,12.6382327852486,290648.230841852,0.0,1.0
2014-07-30,10.64,10.88,10.5,10.53,419700,12.929884311062,13.2215358368755,12.7597542543375,12.7962106950642,345371.071586426,0.0,1.0
2014-07-31,10.08,10.51,10.0,10.43,348300,12.249364084164,12.7719064012464,12.1521469088929,12.6746892259753,286616.021523832,0.0,1.0
2014-08-01,9.94,10.26,9.83,10.04,219900,12.0792340274395,12.4681027285241,11.9455604114417,12.2007554965285,180955.679394461,0.0,1.0
2014-08-04,10.43,10.46,10.0,10.0,273000,12.6746892259753,12.711145666702,12.1521469088929,12.1521469088929,224651.662004036,0.0,1.0
2014-08-05,10.38,10.44,10.24,10.31,165600,12.6139284914308,12.6868413728842,12.4437984347063,12.5288634630686,136272.216951899,0.0,1.0
2014-08-06,10.43,10.62,10.38,10.38,157200,12.6746892259753,12.9055800172442,12.6139284914308,12.6139284914308,129359.858121005,0.0,1.0
2014-08-07,10.52,10.65,10.38,10.43,165100,12.7840585481553,12.9420364579709,12.6139284914308,12.6746892259753,135860.767021489,0.0,1.0
2014-08-08,10.77,10.82,10.51,10.51,372300,13.0878622208776,13.1486229554221,12.7719064012464,12.7719064012464,306365.618183527,0.0,1.0
2014-08-11,11.2,11.31,10.8,10.8,1124500,13.61040453796,13.7440781539579,13.1243186616043,13.1243186616043,925350.893492819,0.0,1.0
2014-08-12,10.28,10.74,9.86,10.5,1804100,12.4924070223419,13.051405780151,11.9820168521684,12.7597542543375,1484593.63890653,0.0,1.0
2014-08-13,10.23,10.47,10.23,10.26,485500,12.4316462877974,12.7232978136109,12.4316462877974,12.4681027285241,399517.882428424,0.0,1.0
2014-08-14,10.2,10.44,10.17,10.2,389200,12.3951898470707,12.6868413728842,12.3587334063441,12.3951898470707,320272.625831397,0.0,1.0
2014-08-15,10.4,10.49,10.07,10.25,231600,12.6382327852486,12.7476021074286,12.2372119372551,12.4559505816152,190583.607766062,0.0,1.0
2014-08-18,10.64,10.75,10.51,10.51,427200,12.929884311062,13.0635579270599,12.7719064012464,12.7719064012464,351542.820542581,0.0,1.0
2014-08-19,10.77,11.2,10.69,10.77,732800,13.0878622208776,13.61040453796,12.9906450456065,13.0878622208776,603021.018009371,0.0,1.0
2014-08-20,10.56,10.77,10.54,10.66,230500,12.8326671357909,13.0878622208776,12.8083628419731,12.9541886048798,189678.417919159,0.0,1.0
2014-08-21,10.64,10.75,10.43,10.58,267200,12.929884311062,13.0635579270599,12.6746892259753,12.8569714296087,219878.842811277,0.0,1.0
2014-08-22,10.65,10.76,10.6,10.6,269100,12.9420364579709,13.0757100739687,12.8812757234265,12.8812757234265,221442.352546836,0.0,1.0
2014-08-25,10.42,10.68,10.3,10.61,353100,12.6625370790664,12.9784928986976,12.5167113161597,12.8934278703353,290565.94085577,0.0,1.0
2014-08-26,10.4,10.51,10.21,10.5,377700,12.6382327852486,12.7719064012464,12.4073419939796,12.7597542543375,310809.277431958,0.0,1.0
2014-08-27,10.2,10.52,10.2,10.41,278500,12.3951898470707,12.7840585481553,12.3951898470707,12.6503849321575,229177.611238551,0.0,1.0
2014-08-28,10.29,10.45,10.12,10.2,190000,12.5045591692508,12.6989935197931,12.2979726717996,12.3951898470707,156350.973555922,0.0,1.0
2014-08-29,10.35,10.41,10.23,10.23,164900,12.5774720507041,12.6503849321575,12.4316462877974,12.4316462877974,135696.187049325,0.0,1.0
2014-09-02,9.93,10.14,9.9,10.04,538100,12.0670818805306,12.3222769656174,12.030625439804,12.2007554965285,442802.415107591,0.0,1.0
2014-09-03,9.77,10.04,9.66,9.91,572300,11.8726475299883,12.2007554965285,11.7389739139905,12.0427775867128,470945.590347658,0.0,1.0
2014-09-04,9.88,10.1,9.81,9.86,247600,12.0063211459862,12.2736683779818,11.9212561176239,11.9820168521684,203750.005539191,0.0,1.0
2014-09-05,10.04,10.18,9.77,9.83,218800,12.2007554965285,12.370885553253,11.8726475299883,11.9455604114417,180050.489547557,0.0,1.0
2014-09-08,9.92,10.23,9.9,10.0,214300,12.0549297336217,12.4316462877974,12.030625439804,12.1521469088929,176347.440173865,0.0,1.0
2014-09-09,9.66,10.08,9.66,9.95,353000,11.7389739139905,12.249364084164,11.7389739139905,12.0913861743484,290483.650869689,0.0,1.0
2014-09-10,9.54,9.8,9.49,9.75,435200,11.5931481510838,11.909103970715,11.5323874165393,11.8483432361706,358126.019429145,0.0,1.0
2014-09-11,9.95,9.98,9.46,9.46,781700,12.0913861743484,12.1278426150751,11.4959309758127,11.4959309758127,643260.8212035,0.0,1.0
2014-09-12,10.27,10.4,9.98,9.98,543500,12.480254875433,12.6382327852486,12.1278426150751,12.1278426150751,447246.074356021,0.0,1.0
2014-09-15,9.87,10.17,9.48,10.17,639200,11.9941689990773,12.3587334063441,11.5202352696305,12.3587334063441,525997.591036556,0.0,1.0
2014-09-16,10.11,10.27,9.76,9.76,473600,12.2858205248907,12.480254875433,11.8604953830795,11.8604953830795,389725.374084658,0.0,1.0
2014-09-17,9.79,10.16,9.79,10.04,256100,11.8969518238061,12.3465812594352,11.8969518238061,12.2007554965285,210744.654356168,0.0,1.0
2014-09-18,9.88,9.95,9.78,9.83,183500,12.0063211459862,12.0913861743484,11.8847996768972,11.9455604114417,151002.124460588,0.0,1.0
2014-09-19,9.71,9.87,9.55,9.8,400800,11.799734648535,11.9941689990773,11.6053002979927,11.909103970715,329818.264216915,0.0,1.0
2014-09-22,9.37,9.73,9.34,9.64,529409,11.3865616536326,11.8240389423528,11.350105212906,11.7146696201727,435650.592417199,0.0,1.0
2014-09-23,9.45,9.703,9.33,9.37,285083,11.4837788289038,11.7912281456988,11.3379530659971,11.3865616536326,234594.761022332,0.0,1.0
2014-09-24,9.51,9.61,9.4,9.41,325409,11.5566917103571,11.6782131794461,11.4230180943593,11.4351702412682,267779.020809786,0.0,1.0
2014-09-25,9.38,9.59,9.34,9.51,226407,11.3987138005415,11.6539088856283,11.350105212906,11.5566917103571,186310.28878882,0.0,1.0
2014-09-26,9.49,9.53,9.39,9.44,209188,11.5323874165393,11.5809960041749,11.4108659474504,11.4716266819949,172140.77608535,0.0,1.0
2014-09-29,9.41,9.5,9.33,9.33,172892,11.4351702412682,11.5445395634482,11.3379530659971,11.3379530659971,142272.802737003,0.0,1.0
2014-09-30,9.35,9.55,9.3,9.41,205348,11.3622573598148,11.6053002979927,11.3014966252704,11.4351702412682,168980.840619799,0.0,1.0
2014-10-01,8.94,9.43,8.7601,9.3,660761,10.8640193365502,11.459474535086,10.6454022136593,11.3014966252704,543740.134935713,0.0,1.0
2014-10-02,9.12,9.35,8.91,8.94,630632,11.0827579809103,11.3622573598148,10.8275628958236,10.8640193365502,518946.985029046,0.0,1.0
2014-10-03,9.24,9.49,9.2,9.2,252151,11.228583743817,11.5323874165393,11.1799751561815,11.1799751561815,207495.022805787,0.0,1.0
2014-10-06,9.14,9.41,9.09,9.33,221346,11.1070622747281,11.4351702412682,11.0463015401836,11.3379530659971,182145.592593207,0.0,1.0
2014-10-07,8.96,9.21,8.94,9.1,372658,10.888323630368,11.1921273030903,10.8640193365502,11.0584536870925,306660.216333701,0.0,1.0
2014-10-08,9.15,9.22,8.935,8.99,416990,11.119214421637,11.2042794499992,10.8579432630958,10.9247800710947,343141.012963601,0.0,1.0
2014-10-09,9.05,9.2352,8.97,9.06,216046,10.9976929525481,11.2227507133008,10.9004757772769,11.009845099457,177784.223330857,0.0,1.0
2014-10-10,8.75,9.11,8.605,9.04,637352,10.6331285452813,11.0706058340014,10.4569224151023,10.9855408056392,524476.872093759,0.0,1.0
2014-10-13,8.49,8.94,8.38,8.75,539527,10.3171727256501,10.8640193365502,10.1834991096522,10.6331285452813,443976.693208979,0.0,1.0
2014-10-14,8.3,8.96,8.29,8.5,755397,10.0862819343811,10.888323630368,10.0741297874722,10.329324872559,621616.086164333,0.0,1.0
2014-10-15,8.99,9.11,8.17,8.3,826969,10.9247800710947,11.0706058340014,9.92830402456549,10.0862819343811,680512.675002989,0.0,1.0
2014-10-16,9.15,9.35,8.6,8.64,460952,11.119214421637,11.3622573598148,10.4508463416479,10.4994549292835,379317.336644998,0.0,1.0
2014-10-17,9.24,9.39,9.09,9.36,360262,11.228583743817,11.4108659474504,11.0463015401836,11.3744095067237,296459.549658968,0.0,1.0
2014-10-20,9.43,9.64,9.24,9.26,362392,11.459474535086,11.7146696201727,11.228583743817,11.2528880376348,298212.326362515,0.0,1.0
2014-10-21,9.43,9.66,9.39,9.55,235886,11.459474535086,11.7389739139905,11.4108659474504,11.6053002979927,194110.556569539,0.0,1.0
2014-10-22,9.22,9.56,9.21,9.39,224270,11.2042794499992,11.6174524449016,11.1921273030903,11.4108659474504,184551.751786247,0.0,1.0
2014-10-23,9.34,9.42,9.29,9.37,182122,11.350105212906,11.4473223881771,11.2893444783615,11.3865616536326,149868.168452377,0.0,1.0
2014-10-24,9.51,9.58,9.3,9.3,187035,11.5566917103571,11.6417567387194,11.3014966252704,11.3014966252704,153911.07546859,0.0,1.0
2014-10-27,9.36,9.54,9.35,9.46,194640,11.3744095067237,11.5931481510838,11.3622573598148,11.4959309758127,160169.228910131,0.0,1.0
2014-10-28,9.87,9.87,9.25,9.33,383064,11.9941689990773,11.9941689990773,11.2407358907259,11.3379530659971,315223.312285399,0.0,1.0
2014-10-29,9.71,9.88,9.63,9.8,243647,11.799734648535,12.0063211459862,11.7025174732638,11.909103970715,200497.082389368,0.0,1.0
2014-10-30,9.8,9.98,9.51,9.6,181065,11.909103970715,12.1278426150751,11.5566917103571,11.6660610325372,148998.363299491,0.0,1.0
2014-10-31,10.26,10.3501,9.89,9.94,532158,12.4681027285241,12.5775935721732,12.0184732928951,12.0792340274395,437912.744134593,0.0,1.0
2014-11-03,10.19,10.37,10.13,10.2,208836,12.3830377001618,12.6017763445219,12.3101248187085,12.3951898470707,171851.115334341,0.0,1.0
2014-11-04,10.3,10.38,10.07,10.09,207857,12.5167113161597,12.6139284914308,12.2372119372551,12.2615162310729,171045.496370597,0.0,1.0
2014-11-05,9.9,10.41,9.85,10.41,198830,12.030625439804,12.6503849321575,11.9698647052595,12.6503849321575,163617.179326968,0.0,1.0
2014-11-06,10.14,10.2,9.82,9.82,193220,12.3222769656174,12.3951898470707,11.9334082645328,11.9334082645328,159000.711107765,0.0,1.0
2014-11-07,10.2,10.245,10.01,10.18,276390,12.3951898470707,12.4498745081608,12.1642990558018,12.370885553253,227441.292532219,0.0,1.0
2014-11-10,10.39,10.4,10.13,10.2,217972,12.6260806383397,12.6382327852486,12.3101248187085,12.3951898470707,179369.128462798,0.0,1.0
2014-11-11,10.23,10.46,10.04,10.46,249272,12.4316462877974,12.711145666702,12.2007554965285,12.711145666702,205125.894106484,0.0,1.0
2014-11-12,10.15,10.23,10.03,10.1,240482,12.3344291125263,12.4316462877974,12.1886033496196,12.2736683779818,197892.60432987,0.0,1.0
2014-11-13,9.82,10.17,9.61,10.15,387637,11.9334082645328,12.3587334063441,11.6782131794461,12.3344291125263,318986.433348933,0.0,1.0
2014-11-14,9.79,9.96,9.3448,9.46,474985,11.8969518238061,12.1035383212573,11.3559382434222,11.4959309758127,390865.090391896,0.0,1.0
2014-11-17,9.75,10.09,9.72,9.76,222106,11.8483432361706,12.2615162310729,11.8118867954439,11.8604953830795,182770.99648743,0.0,1.0
2014-11-18,9.44,9.81,9.4,9.66,188381,11.4716266819949,11.9212561176239,11.4230180943593,11.7389739139905,155018.698681254,0.0,1.0
2014-11-19,9.25,9.49,9.25,9.44,177205,11.2407358907259,11.5323874165393,11.2407358907259,11.4716266819949,145821.969836723,0.0,1.0
2014-11-20,9.09,9.19,9.0,9.19,307814,11.0463015401836,11.1678230092726,10.9369322180036,11.1678230092726,253300.097758647,0.0,1.0
2014-11-21,9.05,9.2,9.0,9.2,303708,10.9976929525481,11.1799751561815,10.9369322180036,11.1799751561815,249921.270930116,0.0,1.0
2014-11-24,9.04,9.16,9.02,9.04,203246,10.9855408056392,11.1313665685459,10.9612365118214,10.9855408056392,167251.105112353,0.0,1.0
2014-11-25,9.02,9.15,9.0,9.04,144492,10.9612365118214,11.119214421637,10.9369322180036,10.9855408056392,118902.446689697,0.0,1.0
2014-11-26,9.03,9.1,9.01,9.1,159080,10.9733886587303,11.0584536870925,10.9490843649125,11.0584536870925,130906.909859348,0.0,1.0
2014-11-28,8.89,9.05,8.89,9.01,288009,10.8032586020058,10.9976929525481,10.8032586020058,10.9490843649125,237002.566015093,0.0,1.0
2014-12-01,8.68,8.88,8.52,8.75,299313,10.548063516919,10.7911064550969,10.3536291663767,10.6331285452813,246304.626041811,0.0,1.0
2014-12-02,8.54,8.84,8.52,8.77,172686,10.3779334601945,10.7424978674613,10.3536291663767,10.6574328390991,142103.285365674,0.0,1.0
2014-12-03,8.53,8.67,8.45,8.5,178955,10.3657813132856,10.5359113700101,10.2685641380145,10.329324872559,147262.044593159,0.0,1.0
2014-12-04,8.37,8.58,8.35,8.58,229656,10.1713469627433,10.4265420478301,10.1470426689256,10.4265420478301,188983.890436627,0.0,1.0
2014-12-05,8.2,8.34,8.18,8.34,325055,9.96476046529216,10.1348905220167,9.94045617147438,10.1348905220167,267487.714259055,0.0,1.0
2014-12-08,8.08,8.295,8.03,8.2,182071,9.81893470238545,10.0802058609266,9.75817396784099,9.96476046529216,149826.200559476,0.0,1.0
2014-12-09,8.39,8.4651,7.94,7.94,317155,10.1956512565611,10.2869138798469,9.64880464566095,9.64880464566095,260986.805358573,0.0,1.0
2014-12-10,8.14,8.46,8.1,8.27,179548,9.89184758383881,10.2807162849234,9.84323899620324,10.0498254936544,147750.024210625,0.0,1.0
2014-12-11,8.13,8.29,8.1,8.14,146304,9.87969543692992,10.0741297874722,9.84323899620324,9.89184758383881,120393.541237504,0.0,1.0
2014-12-12,8.06,8.22,8.0199,8.1,319266,9.79463040856766,9.98906475910995,9.745900299463,9.84323899620324,262723.946964765,0.0,1.0
2014-12-15,8.02,8.15,7.99,8.07,224386,9.74602182093209,9.9039997307477,9.70956538020542,9.80678255547656,184647.208170102,0.0,1.0
2014-12-16,7.62,8.05,7.55,8.01,443919,9.25993594457638,9.78247826165877,9.17487091621413,9.7338696740232,365300.88331564,0.0,1.0
2014-12-17,7.53,7.74,7.42,7.56,428504,9.15056662239634,9.40576170748309,9.01689300639852,9.18702306312302,352615.88196109,0.0,1.0
2014-12-18,8.08,8.14,7.6,7.6,401141,9.81893470238545,9.89184758383881,9.23563165075859,9.23563165075859,330098.873069455,0.0,1.0
2014-12-19,8.48,8.53,8.1,8.2,272541,10.3050205787412,10.3657813132856,9.84323899620324,9.96476046529216,224273.950967919,0.0,1.0
2014-12-22,8.57,8.59,8.4,8.47,393042,10.4143899009212,10.438694194739,10.20780340347,10.2928684318323,323434.207096668,0.0,1.0
2014-12-23,8.54,8.74,8.4932,8.64,170271,10.3779334601945,10.6209763983724,10.3210614126609,10.4994549292835,140115.982201793,0.0,1.0
2014-12-24,8.49,8.63,8.425,8.6,203624,10.3171727256501,10.4873027823746,10.2381837707423,10.4508463416479,167562.161259743,0.0,1.0
2014-12-26,8.68,8.75,8.48,8.53,116511,10.548063516919,10.6331285452813,10.3050205787412,10.3657813132856,95876.8856840745,0.0,1.0
2014-12-29,8.53,8.78,8.51,8.71,147877,10.3657813132856,10.669584986008,10.3414770194678,10.5845199576457,121687.962718575,0.0,1.0
2014-12-30,8.52,8.62,8.39,8.4,153575,10.3536291663767,10.4751506354657,10.1956512565611,10.20780340347,126376.846125531,0.0,1.0
2014-12-31,8.31,8.52,8.3,8.52,211472,10.09843408129,10.3536291663767,10.0862819343811,10.3536291663767,174020.279367463,0.0,1.0
2015-01-02,8.4,8.61,8.2993,8.35,239147,10.20780340347,10.4629984885568,10.0854312840975,10.1470426689256,196794.033015676,0.0,1.0
2015-01-05,8.31,8.53,8.2601,8.3,192873,10.09843408129,10.3657813132856,10.0377948682146,10.0862819343811,158715.16485606,0.0,1.0
2015-01-06,8.01,8.47,8.0,8.38,190905,9.7338696740232,10.2928684318323,9.72171752711431,10.1834991096522,157095.697929965,0.0,1.0
2015-01-07,7.95,8.16,7.9,8.12,257282,9.66095679256984,9.91615187765659,9.60019605802538,9.86754329002102,211717.321991658,0.0,1.0
2015-01-08,7.96,8.15,7.88,8.02,314737,9.67310893947874,9.9039997307477,9.57589176420759,9.74602182093209,258997.033495108,0.0,1.0
2015-01-09,7.78,8.02,7.78,7.92,297959,9.45437029511866,9.74602182093209,9.45437029511866,9.62450035184316,245190.419630259,0.0,1.0
2015-01-12,7.65,7.87,7.55,7.71,437540,9.29639238530306,9.5637396172987,9.17487091621413,9.36930526675641,360051.605103465,0.0,1.0
2015-01-13,7.85,7.88,7.61,7.67,457498,9.53943532348091,9.57589176420759,9.24778379766749,9.32069667912084,376475.040525724,0.0,1.0
2015-01-14,8.0,8.08,7.66,7.66,456363,9.72171752711431,9.81893470238545,9.30854453221195,9.30854453221195,375541.049183692,0.0,1.0
2015-01-15,7.81,8.16,7.81,8.02,261437,9.49082673584534,9.91615187765659,9.49082673584534,9.74602182093209,215136.470913367,0.0,1.0
2015-01-16,7.94,8.08,7.83,7.83,252277,9.64880464566095,9.81893470238545,9.51513102966313,9.51513102966313,207598.70818825,0.0,1.0
2015-01-20,8.21,8.37,7.96,7.96,407709,9.97691261220106,10.1713469627433,9.67310893947874,9.67310893947874,335503.679355325,0.0,1.0
2015-01-21,8.21,8.41,8.1801,8.23,225516,9.97691261220106,10.2199555503789,9.94057769294347,10.0012169060188,185577.085012829,0.0,1.0
2015-01-22,8.31,8.4,8.19,8.19,200456,10.09843408129,10.20780340347,9.95260831838327,9.95260831838327,164955.214500663,0.0,1.0
2015-01-23,8.5,8.67,8.3,8.34,436163,10.329324872559,10.5359113700101,10.0862819343811,10.1348905220167,358918.471995114,0.0,1.0
2015-01-26,7.56,8.52,7.35,8.33,1172880,9.18702306312302,10.3536291663767,8.93182797803627,10.1227383751078,965162.78875932,0.0,1.0
2015-01-27,7.61,7.84,7.54,7.54,521067,9.24778379766749,9.52728317657202,9.16271876930523,9.16271876930523,428785.961778231,0.0,1.0
2015-01-28,7.8,8.02,7.61,7.66,233907,9.47867458893645,9.74602182093209,9.24778379766749,9.30854453221195,192482.037744975,0.0,1.0
2015-01-29,7.6,7.84,7.6,7.84,204246,9.23563165075859,9.52728317657202,9.23563165075859,9.52728317657202,168074.004973174,0.0,1.0
2015-01-30,7.68,7.87,7.67,7.67,174606,9.33284882602974,9.5637396172987,9.32069667912084,9.32069667912084,143683.25309845,0.0,1.0
2015-02-02,7.63,7.76,7.47,7.67,235616,9.27208809148527,9.43006600130088,9.07765374094298,9.32069667912084,193888.373607117,0.0,1.0
2015-02-03,8.03,8.06,7.6,7.6,201556,9.75817396784099,9.79463040856766,9.23563165075859,9.23563165075859,165860.404347566,0.0,1.0
2015-02-04,7.99,8.13,7.95,8.01,121375,9.70956538020542,9.87969543692992,9.66095679256984,9.7338696740232,99879.4706071059,0.0,1.0
2015-02-05,8.04,8.16,7.97,7.97,193448,9.77032611474988,9.91615187765659,9.68526108638763,9.68526108638763,159188.332276032,0.0,1.0
2015-02-06,8.11,8.19,7.94,8.08,304539,9.85539114311213,9.95260831838327,9.64880464566095,9.81893470238545,250605.100714459,0.0,1.0
2015-02-09,7.98,8.2,7.95,8.0,158157,9.69741323329652,9.96476046529216,9.66095679256984,9.72171752711431,130147.373287811,0.0,1.0
2015-02-10,7.95,8.08,7.93,8.08,152874,9.66095679256984,9.81893470238545,9.63665249875206,9.81893470238545,125799.993323096,0.0,1.0
2015-02-11,7.82,7.99,7.8,7.97,128437,9.50297888275424,9.70956538020542,9.47867458893645,9.68526108638763,105690.789424221,0.0,1.0
2015-02-12,7.69,7.895,7.66,7.81,240253,9.34500097293863,9.59411998457093,9.30854453221195,9.49082673584534,197704.160261743,0.0,1.0
2015-02-13,7.92,8.01,7.68,7.68,205119,9.62450035184316,9.7338696740232,9.33284882602974,9.33284882602974,168792.39655167,0.0,1.0
2015-02-17,7.75,8.0,7.75,7.94,84641,9.41791385439199,9.72171752711431,9.41791385439199,9.64880464566095,69651.0671197203,0.0,1.0
2015-02-18,7.67,7.84,7.58,7.75,163672,9.32069667912084,9.52728317657202,9.21132735694081,9.41791385439199,134685.666020237,0.0,1.0
2015-02-19,7.71,7.73,7.63,7.63,130446,9.36930526675641,9.3936095605742,9.27208809148527,9.27208809148527,107343.99524461,0.0,1.0
2015-02-20,7.68,7.74,7.61,7.74,122745,9.33284882602974,9.40576170748309,9.24778379766749,9.40576170748309,101006.84341643,0.0,1.0
2015-02-23,7.49,7.6399,7.42,7.58,143666,9.10195803476077,9.28411871692508,9.01689300639852,9.21132735694081,118222.731404659,0.0,1.0
2015-02-24,7.35,7.48,7.31,7.48,180414,8.93182797803627,9.08980588785188,8.8832193904007,9.08980588785188,148462.655490096,0.0,1.0
2015-02-25,7.37,7.47,7.28,7.31,108440,8.95613227185406,9.07765374094298,8.84676294967402,8.8832193904007,89235.2609073908,0.0,1.0
2015-02-26,7.42,7.5495,7.32,7.35,295880,9.01689300639852,9.17426330886868,8.89537153730959,8.93182797803627,243479.610819613,0.0,1.0
2015-02-27,7.34,7.5,7.26,7.45,131177,8.91967583112738,9.11411018166966,8.82245865585623,9.0533494471252,107945.53504287,0.0,1.0
2015-03-02,7.2,7.31,7.19,7.29,97346,8.74954577440288,8.8832193904007,8.73739362749398,8.85891509658291,80106.0098514466,0.0,1.0
2015-03-03,7.24,7.27,7.11,7.15,139285,8.79815436203845,8.83461080276513,8.64017645222284,8.68878503985841,114617.607114404,0.0,1.0
2015-03-04,7.16,7.26,7.15,7.2,186668,8.70093718676731,8.82245865585623,8.68878503985841,8.74954577440288,153609.071219668,0.0,1.0
2015-03-05,7.1,7.22,7.09,7.16,245276,8.62802430531395,8.77385006822066,8.61587215840506,8.70093718676731,201837.586262645,0.0,1.0
2015-03-06,7.2,7.25,7.13,7.17,396217,8.74954577440288,8.81030650894734,8.66448074604063,8.7130893336762,326046.914154774,0.0,1.0
2015-03-09,7.21,7.26,7.07,7.26,211311,8.76169792131177,8.82245865585623,8.59156786458727,8.82245865585623,173887.792489872,0.0,1.0
2015-03-10,6.33,7.25,6.11,7.25,752933,7.6923089933292,8.81030650894734,7.42496176133355,8.81030650894734,619588.460907271,0.0,1.0
2015-03-11,6.04,6.44,5.93,6.33,574673,7.3398967329713,7.82598260932702,7.20622311697348,7.6923089933292,472898.331717383,0.0,1.0
2015-03-12,6.22,6.27,5.94,6.11,386480,7.55863537733137,7.61939611187584,7.21837526388237,7.42496176133355,318034.338209963,0.0,1.0
2015-03-13,6.14,6.3,6.02,6.22,312219,7.46141820206023,7.65585255260252,7.31559243915352,7.55863537733137,256924.971645561,0.0,1.0
2015-03-16,5.97,6.18,5.925,6.13,196496,7.25483170460905,7.5100267896958,7.20014704351903,7.44926605515134,161696.531051814,0.0,1.0
2015-03-17,5.85,6.06,5.65,5.91,331588,7.10900594170234,7.36420102678909,6.86596300352448,7.1819188231557,272863.719049796,0.0,1.0
2015-03-18,5.79,6.05,5.74,5.74,371830,7.03609306024898,7.3520488798802,6.97533232570452,6.97533232570452,305978.855248941,0.0,1.0
2015-03-19,5.89,5.9399,5.75,5.75,303673,7.15761452933791,7.21825374241328,6.98748447261341,6.98748447261341,249892.469434988,0.0,1.0
2015-03-20,5.8,5.96,5.8,5.96,254172,7.04824520715787,7.24267955770016,7.04824520715787,7.24267955770016,209158.103424505,0.0,1.0
2015-03-23,6.07,6.15,5.8,5.8,233298,7.37635317369798,7.47357034896912,7.04824520715787,7.04824520715787,191980.891729735,0.0,1.0
2015-03-24,6.13,6.23,5.98,5.98,100647,7.44926605515134,7.57078752424027,7.26698385151795,7.26698385151795,82822.4022920156,0.0,1.0
2015-03-25,5.91,6.21,5.9,6.13,123672,7.1819188231557,7.54648323042248,7.1697666762468,7.44926605515134,101769.671587411,0.0,1.0
2015-03-26,5.78,6.0,5.76,5.97,145423,7.02394091334009,7.29128814533573,6.9996366195223,7.25483170460905,119668.566460121,0.0,1.0
2015-03-27,5.88,5.94,5.7,5.7,218153,7.14546238242902,7.21837526388237,6.92672373806894,6.92672373806894,179518.073337606,0.0,1.0
2015-03-30,5.74,5.99,5.72,5.92,165730,6.97533232570452,7.27913599842684,6.95102803188673,7.19407097006459,136379.193933806,0.0,1.0
2015-03-31,5.67,5.75,5.64,5.7,152373,6.89026729734227,6.98748447261341,6.85381085661559,6.92672373806894,125387.720492824,0.0,1.0
2015-04-01,5.66,5.74,5.64,5.68,147203,6.87811515043337,6.97533232570452,6.85381085661559,6.90241944425116,121133.328212382,0.0,1.0
2015-04-02,5.78,5.87,5.6,5.63,223481,7.02394091334009,7.13331023552012,6.80520226898001,6.84165870970669,183902.483796059,0.0,1.0
2015-04-06,5.81,5.84,5.62,5.8,151692,7.06039735406677,7.09685379479344,6.8295065627978,7.04824520715787,124827.325687605,0.0,1.0
2015-04-07,5.99,6.09,5.77,5.87,319010,7.27913599842684,7.40065746751577,7.01178876643119,7.13331023552012,262513.284600394,0.0,1.0
2015-04-08,6.58,6.79,6.03,6.03,940560,7.99611266605152,8.25130775113827,7.32774458606241,7.32774458606241,773986.693093467,0.0,1.0
2015-04-09,6.5,6.8398,6.43,6.75,309261,7.89889549078038,8.31182544274456,7.81383046241812,8.2026991635027,254490.833857254,0.0,1.0
2015-04-10,6.39,6.59,6.38,6.56,131751,7.76522187478255,8.00826481296041,7.75306972787366,7.97180837223373,108417.879562981,0.0,1.0
2015-04-13,6.53,6.65,6.31,6.38,419102,7.93535193150705,8.08117769441377,7.66800469951141,7.75306972787366,344878.977469655,0.0,1.0
2015-04-14,6.54,6.6,6.35,6.5,308592,7.94750407841595,8.0204169598693,7.71661328714698,7.89889549078038,253940.313850365,0.0,1.0
2015-04-15,7.0,7.04,6.47,6.54,907609,8.50650283622502,8.55511142386059,7.8624390500537,7.94750407841595,746871.319779566,0.0,1.0
2015-04-16,7.26,7.34,6.91,6.91,604768,8.82245865585623,8.91967583112738,8.39713351404498,8.39713351404498,497663.503028781,0.0,1.0
2015-04-17,7.02,7.16,6.97,7.11,408064,8.5308071300428,8.70093718676731,8.47004639549834,8.64017645222284,335795.808805916,0.0,1.0
2015-04-20,7.14,7.27,7.04,7.08,308509,8.67663289294952,8.83461080276513,8.55511142386059,8.60372001149616,253872.013161917,0.0,1.0
2015-04-21,7.14,7.2346,7.09,7.2,122748,8.67663289294952,8.79159220270765,8.61587215840506,8.74954577440288,101009.312116013,0.0,1.0
2015-04-22,7.24,7.28,7.14,7.14,195605,8.79815436203845,8.84676294967402,8.67663289294952,8.67663289294952,160963.327275822,0.0,1.0
2015-04-23,7.25,7.31,7.18,7.29,185455,8.81030650894734,8.8832193904007,8.72524148058509,8.85891509658291,152610.893688493,0.0,1.0
2015-04-24,7.27,7.39,7.2,7.24,290865,8.83461080276513,8.98043656567184,8.74954577440288,8.79815436203845,239352.768017597,0.0,1.0
2015-04-27,7.39,7.47,7.295,7.36,266183,8.98043656567184,9.07765374094298,8.86499117003736,8.94398012494516,219041.953652822,0.0,1.0
2015-04-28,7.3,7.45,7.18,7.38,258337,8.87106724349181,9.0533494471252,8.72524148058509,8.96828441876295,212585.481344823,0.0,1.0
2015-04-29,7.18,7.3,7.05,7.22,406478,8.72524148058509,8.87106724349181,8.56726357076948,8.77385006822066,334490.689626655,0.0,1.0
2015-04-30,7.21,7.25,7.15,7.18,345941,8.76169792131177,8.81030650894734,8.68878503985841,8.72524148058509,284674.800752155,0.0,1.0
2015-05-01,7.16,7.25,7.15,7.19,66527,8.70093718676731,8.81030650894734,8.68878503985841,8.73739362749398,54745.0590408151,0.0,1.0
2015-05-04,7.62,7.65,7.01,7.2,638828,9.25993594457638,9.29639238530306,8.51865498313391,8.74954577440288,525691.472288332,0.0,1.0
2015-05-05,7.33,7.55,7.265,7.51,351120,8.90752368421848,9.17487091621413,8.82853472931068,9.12626232857856,288936.599131345,0.0,1.0
2015-05-06,7.18,7.42,7.11,7.31,218560,8.72524148058509,9.01689300639852,8.64017645222284,8.8832193904007,179852.99358096,0.0,1.0
2015-05-07,7.15,7.21,7.06,7.21,127109,8.68878503985841,8.76169792131177,8.57941571767838,8.76169792131177,104597.978409052,0.0,1.0
2015-05-08,7.27,7.34,7.2,7.31,178922,8.83461080276513,8.91967583112738,8.74954577440288,8.8832193904007,147234.888897752,0.0,1.0
2015-05-11,7.44,7.56,7.27,7.29,909616,9.04119730021631,9.18702306312302,8.83461080276513,8.85891509658291,748522.879800233,0.0,1.0
2015-05-12,7.12,7.46,7.04,7.46,345950,8.65232859913173,9.06550159403409,8.55511142386059,9.06550159403409,284682.206850903,0.0,1.0
2015-05-13,6.94,7.13,6.85,7.08,289610,8.43358995477166,8.66448074604063,8.32422063259163,8.60372001149616,238320.028692267,0.0,1.0
2015-05-14,6.67,6.94,6.0,6.35,631082,8.10548198823155,8.43358995477166,7.29128814533573,7.71661328714698,519317.289966415,0.0,1.0
2015-05-15,6.74,6.84,6.63,6.7,350640,8.1905470165938,8.31206848568273,8.05687340059598,8.14193842895823,288541.607198152,0.0,1.0
2015-05-18,6.99,7.02,6.69,6.7,385310,8.49435068931613,8.5308071300428,8.12978628204934,8.14193842895823,317071.545372803,0.0,1.0
2015-05-19,6.96,7.14,6.9,7.01,416341,8.45789424858945,8.67663289294952,8.38498136713609,8.51865498313391,342606.950953929,0.0,1.0
2015-05-20,6.9,7.02,6.82,6.95,212222,8.38498136713609,8.5308071300428,8.28776419186495,8.44574210168055,174637.454263079,0.0,1.0
2015-05-21,7.03,7.08,6.9,6.92,295850,8.5429592769517,8.60372001149616,8.38498136713609,8.40928566095388,243454.923823788,0.0,1.0
2015-05-22,7.36,7.42,7.05,7.05,496028,8.94398012494516,9.01689300639852,8.56726357076948,8.56726357076948,408181.372163144,0.0,1.0
2015-05-26,7.44,7.47,7.28,7.38,422410,9.04119730021631,9.07765374094298,8.84676294967402,8.96828441876295,347601.130209249,0.0,1.0
2015-05-27,7.33,7.47,7.3,7.45,139860,8.90752368421848,9.07765374094298,8.87106724349181,9.0533494471252,115090.774534376,0.0,1.0
2015-05-28,7.22,7.37,7.07,7.26,157376,8.77385006822066,8.95613227185406,8.59156786458727,8.82245865585623,129504.68849651,0.0,1.0
2015-05-29,7.08,7.28,7.055,7.25,223828,8.60372001149616,8.84676294967402,8.57333964422393,8.81030650894734,184188.030047764,0.0,1.0
2015-06-01,7.18,7.21,7.06,7.08,356294,8.72524148058509,8.76169792131177,8.57941571767838,8.60372001149616,293194.283011231,0.0,1.0
2015-06-02,7.42,7.44,7.17,7.17,351249,9.01689300639852,9.04119730021631,8.7130893336762,8.7130893336762,289042.753213391,0.0,1.0
2015-06-03,7.84,8.1,7.42,7.42,816613,9.52728317657202,9.84323899620324,9.01689300639852,9.01689300639852,671990.72404433,0.0,1.0
2015-06-04,7.92,7.94,7.67,7.82,432755,9.62450035184316,9.64880464566095,9.32069667912084,9.50297888275424,356114.029269439,0.0,1.0
2015-06-05,8.09,8.3,7.89,7.93,622408,9.83108684929434,10.0862819343811,9.58804391111649,9.63665249875206,512179.456573657,0.0,1.0
2015-06-08,7.95,8.35,7.9,8.07,622765,9.66095679256984,10.1470426689256,9.60019605802538,9.80678255547656,512473.23182397,0.0,1.0
2015-06-09,7.91,7.98,7.54,7.94,436675,9.61234820493427,9.69741323329652,9.16271876930523,9.64880464566095,359339.796723856,0.0,1.0
2015-06-10,8.37,8.5,7.8,7.89,1160498,10.1713469627433,10.329324872559,9.47867458893645,9.58804391111649,954973.642682642,0.0,1.0
2015-06-11,9.2,9.33,8.46,8.46,2945697,11.1799751561815,11.3379530659971,10.2807162849234,10.2807162849234,2424013.65131978,0.0,1.0
2015-06-12,9.51,9.9,9.2101,9.34,2279588,11.5566917103571,12.030625439804,11.1922488245594,11.350105212906,1875872.64792842,0.0,1.0
2015-06-15,9.5,9.705,9.11,9.58,1533364,11.5445395634482,11.7936585750805,11.0706058340014,11.6417567387194,1261805.02218739,0.0,1.0
2015-06-16,9.38,9.68,9.22,9.5,1463751,11.3987138005415,11.7632782078083,11.2042794499992,11.5445395634482,1204520.49417608,0.0,1.0
2015-06-17,9.49,9.82,9.42,9.5,787242,11.5323874165393,11.9334082645328,11.4473223881771,11.5445395634482,647821.33223217,0.0,1.0
2015-06-18,9.2,9.53,9.08,9.49,682819,11.1799751561815,11.5809960041749,11.0341493932747,11.5323874165393,561891.66006569,0.0,1.0
2015-06-19,8.78,9.03,8.76,9.02,532025,10.669584986008,10.9733886587303,10.6452806921902,10.9612365118214,437803.298453102,0.0,1.0
2015-06-22,8.8,8.8796,8.73,8.78,337487,10.6938892798257,10.7906203692205,10.6088242514635,10.669584986008,277718.005328778,0.0,1.0
2015-06-23,8.87,9.02,8.81,8.87,370055,10.778954308188,10.9612365118214,10.7060414267346,10.778954308188,304518.207995984,0.0,1.0
2015-06-24,8.79,9.01,8.75,8.83,193901,10.6817371329168,10.9490843649125,10.6331285452813,10.7303457205524,159561.105912985,0.0,1.0
2015-06-25,8.61,8.75,8.54,8.71,337608,10.4629984885568,10.6331285452813,10.3779334601945,10.5845199576457,277817.576211936,0.0,1.0
2015-06-26,8.24,8.46,8.0,8.4,634238,10.0133690529277,10.2807162849234,9.72171752711431,10.20780340347,521914.361927167,0.0,1.0
2015-06-29,7.73,8.23,7.7,8.04,465949,9.3936095605742,10.0012169060188,9.35715311984752,9.77032611474988,383429.367249519,0.0,1.0
2015-06-30,7.92,8.375,7.91,8.12,354224,9.62450035184316,10.1774230361978,9.61234820493427,9.86754329002102,291490.880299333,0.0,1.0
2015-07-01,7.81,8.06,7.68,7.91,233959,9.49082673584534,9.79463040856766,9.33284882602974,9.61234820493427,192524.828537738,0.0,1.0
2015-07-02,7.63,7.78,7.58,7.68,224008,9.27208809148527,9.45437029511866,9.21132735694081,9.33284882602974,184336.152022711,0.0,1.0
2015-07-06,6.9,7.34,6.5,7.34,1179678,8.38498136713609,8.91967583112738,7.89889549078038,8.91967583112738,970756.862013178,0.0,1.0
2015-07-07,6.51,6.72,6.13,6.72,1012822,7.91104763768927,8.16624272277602,7.44926605515134,8.16624272277602,833451.082836088,0.0,1.0
2015-07-08,6.56,6.61,6.15,6.38,1035625,7.97180837223373,8.0325691067782,7.47357034896912,7.75306972787366,852215.668362382,0.0,1.0
2015-07-09,7.44,7.49,7.09,7.2,637790,9.04119730021631,9.10195803476077,8.61587215840506,8.74954577440288,524837.3022328,0.0,1.0
2015-07-10,7.26,7.6599,7.26,7.65,326179,8.82245865585623,9.30842301074286,8.82245865585623,9.29639238530306,268412.653702618,0.0,1.0
2015-07-13,7.29,7.41,7.28,7.33,176290,8.85891509658291,9.00474085948963,8.84676294967402,8.90752368421848,145069.016464072,0.0,1.0
2015-07-14,7.27,7.3399,7.16,7.16,150728,8.83461080276513,8.91955430965829,8.70093718676731,8.70093718676731,124034.050221774,0.0,1.0
2015-07-15,7.06,7.26,6.98,7.17,323441,8.57941571767838,8.82245865585623,8.48219854240723,8.7130893336762,266159.553883691,0.0,1.0
2015-07-16,7.06,7.17,7.03,7.12,154252,8.57941571767838,8.7130893336762,8.5429592769517,8.65232859913173,126933.949331306,0.0,1.0
2015-07-17,7.21,7.29,7.08,7.17,153357,8.76169792131177,8.85891509658291,8.60372001149616,8.7130893336762,126197.453955872,0.0,1.0
2015-07-20,7.22,7.24,7.05,7.11,110850,8.77385006822066,8.79815436203845,8.56726357076948,8.64017645222284,91218.4495719686,0.0,1.0
2015-07-21,7.44,7.56,7.2,7.22,187816,9.04119730021631,9.18702306312302,8.74954577440288,8.77385006822066,154553.76025989,0.0,1.0
2015-07-22,7.44,7.49,7.35,7.35,116206,9.04119730021631,9.10195803476077,8.93182797803627,8.93182797803627,95625.901226524,0.0,1.0
2015-07-23,7.43,7.56,7.4,7.42,85697,9.02904515330741,9.18702306312302,8.99258871258074,9.01689300639852,70520.0493727469,0.0,1.0
2015-07-24,7.27,7.4,7.07,7.36,182236,8.83461080276513,8.99258871258074,8.59156786458727,8.94398012494516,149961.979036511,0.0,1.0
2015-07-27,7.02,7.05,6.62,6.8,268904,8.5308071300428,8.56726357076948,8.04472125368709,8.26345989804716,221281.064174115,0.0,1.0
2015-07-28,6.7,6.995,6.66,6.9,297318,8.14193842895823,8.50042676277057,8.09332984132266,8.38498136713609,244662.940819473,0.0,1.0
2015-07-29,6.77,6.91,6.7,6.75,139702,8.22700345732048,8.39713351404498,8.14193842895823,8.2026991635027,114960.756356366,0.0,1.0
2015-07-30,6.77,6.83,6.66,6.78,167856,8.22700345732048,8.29991633877384,8.09332984132266,8.23915560422938,138128.67903791,0.0,1.0
2015-07-31,6.68,6.73,6.65,6.69,175102,8.11763413514045,8.17839486968491,8.08117769441377,8.12978628204934,144091.411429417,0.0,1.0
2015-08-03,6.7,6.71,6.52,6.66,171855,8.14193842895823,8.15409057586712,7.92319978459816,8.09332984132266,141419.455581332,0.0,1.0
2015-08-04,6.6,6.72,6.6,6.69,146530,8.0204169598693,8.16624272277602,8.0204169598693,8.12978628204934,120579.516606049,0.0,1.0
2015-08-05,6.69,6.7,6.6,6.6,148531,8.12978628204934,8.14193842895823,8.0204169598693,8.0204169598693,122226.139227551,0.0,1.0
2015-08-06,6.68,6.7,6.58,6.65,131070,8.11763413514045,8.14193842895823,7.99611266605152,8.08117769441377,107857.484757762,0.0,1.0
2015-08-07,6.66,6.69,6.58,6.63,131768,8.09332984132266,8.12978628204934,7.99611266605152,8.05687340059598,108431.868860615,0.0,1.0
2015-08-10,6.7,6.7,6.63,6.66,354179,8.14193842895823,8.14193842895823,8.05687340059598,8.09332984132266,291453.849805596,0.0,1.0
2015-08-11,6.33,6.68,6.28,6.6,435969,7.6923089933292,8.11763413514045,7.63154825878473,8.0204169598693,358758.829422116,0.0,1.0
2015-08-12,5.86,6.13,5.52,5.52,481095,7.12115808861123,7.44926605515134,6.70798509370887,6.70798509370887,395893.008541509,0.0,1.0
2015-08-13,5.81,5.93,5.77,5.88,114355,7.06039735406677,7.20622311697348,7.01178876643119,7.14546238242902,94102.7135841449,0.0,1.0
2015-08-14,5.83,5.92,5.75,5.77,130777,7.08470164788455,7.19407097006459,6.98748447261341,7.01178876643119,107616.375098542,0.0,1.0
2015-08-17,5.86,5.9,5.77,5.9,137440,7.12115808861123,7.1697666762468,7.01178876643119,7.1697666762468,113099.35687119,0.0,1.0
2015-08-18,5.68,5.89,5.62,5.77,226029,6.90241944425116,7.15761452933791,6.8295065627978,7.01178876643119,185999.23264143,0.0,1.0
2015-08-19,5.51,5.72,5.5,5.68,214338,6.69583294679998,6.95102803188673,6.68368079989109,6.90241944425116,176378.710368576,0.0,1.0
2015-08-20,5.18,5.51,5.16,5.41,447856,6.29481209880651,6.69583294679998,6.27050780498873,6.57431147771105,368540.640067692,0.0,1.0
2015-08-21,4.75,5.16,4.75,5.11,317753,5.77226978172412,6.27050780498873,5.77226978172412,6.20974707044426,261478.899475343,0.0,1.0
2015-08-24,4.45,4.72,4.07,4.47,334217,5.40770537445733,5.73581334099744,4.9459237919194,5.43200966827512,275027.122783894,0.0,1.0
2015-08-25,3.95,4.81,3.93,4.8,513654,4.80009802901269,5.84518266317748,4.7757937351949,5.83303051626858,422685.805109968,0.0,1.0
2015-08-26,4.01,4.13,3.87,4.02,854473,4.87301091046605,5.01883667337276,4.70288085374155,4.88516305737494,703145.712775,0.0,1.0
2015-08-27,4.37,4.47,4.09,4.15,680721,5.31048819918619,5.43200966827512,4.97022808573719,5.04314096719055,560165.216157691,0.0,1.0
2015-08-28,4.96,4.98,4.3,4.33,337876,6.02746486681087,6.05176916062866,5.22542317082394,5.26187961155062,278038.113374637,0.0,1.0
2015-08-31,4.79,4.9,4.66,4.79,421969,5.82087836935969,5.95455198535751,5.66290045954408,5.82087836935969,347238.231370627,0.0,1.0
2015-09-01,4.64,4.86,4.58,4.76,337385,5.6385961657263,5.90594339772194,5.56568328427294,5.78442192863301,277634.069542974,0.0,1.0
2015-09-02,4.66,4.81,4.57,4.7,242950,5.66290045954408,5.84518266317748,5.55353113736405,5.71150904717966,199923.521186376,0.0,1.0
2015-09-03,4.64,4.74,4.55,4.61,120185,5.6385961657263,5.76011763481523,5.52922684354626,5.60213972499962,98900.2197727293,0.0,1.0
2015-09-04,4.59,4.81,4.51,4.51,220107,5.57783543118183,5.84518266317748,5.48061825591069,5.48061825591069,181126.01966565,0.0,1.0
2015-09-08,4.62,4.83,4.62,4.69,108632,5.61429187190851,5.86948695699526,5.61429187190851,5.69935690027076,89393.2576806685,0.0,1.0
2015-09-09,4.78,4.85,4.67,4.7,310453,5.8087262224508,5.89379125081305,5.67505260645298,5.71150904717966,255471.730491352,0.0,1.0
2015-09-10,4.71,4.78,4.6,4.75,141795,5.72366119408855,5.8087262224508,5.58998757809073,5.77226978172412,116683.085765064,0.0,1.0
2015-09-11,4.75,4.75,4.48,4.58,75396,5.77226978172412,5.77226978172412,5.44416181518401,5.56568328427294,62043.3579064334,0.0,1.0
2015-09-14,4.54,4.77,4.51,4.77,72471,5.51707469663737,5.79657407554191,5.48061825591069,5.79657407554191,59636.375813533,0.0,1.0
2015-09-15,4.74,4.75,4.47,4.58,64881,5.76011763481523,5.77226978172412,5.43200966827512,5.56568328427294,53390.5658699043,0.0,1.0
2015-09-16,4.89,5.0,4.72,4.73,105931,5.94239983844862,6.07607345444644,5.73581334099744,5.74796548790633,87170.6051565919,0.0,1.0
2015-09-17,4.85,4.9,4.8,4.86,76971,5.89379125081305,5.95455198535751,5.83303051626858,5.90594339772194,63339.4251872259,0.0,1.0
2015-09-18,4.63,4.79,4.61,4.71,58049,5.62644401881741,5.82087836935969,5.60213972499962,5.72366119408855,47768.5140207776,0.0,1.0
2015-09-21,4.5,4.71,4.46,4.69,131322,5.4684661090018,5.72366119408855,5.41985752136623,5.69935690027076,108064.855522689,0.0,1.0
2015-09-22,4.46,4.55,4.29,4.45,60901,5.41985752136623,5.52922684354626,5.21327102391505,5.40770537445733,50115.4244238381,0.0,1.0
2015-09-23,4.5,4.53,4.43,4.53,94081,5.4684661090018,5.50492254972848,5.38340108063955,5.50492254972848,77419.2418058672,0.0,1.0
2015-09-24,4.41,4.5,4.31,4.5,58102,5.35909678682176,5.4684661090018,5.23757531773283,5.4684661090018,47812.1277134012,0.0,1.0
2015-09-25,4.4,4.49,4.32,4.45,112930,5.34694463991287,5.45631396209291,5.24972746464173,5.40770537445733,92930.0812824756,0.0,1.0
2015-09-28,4.3,4.43,4.28,4.38,54186,5.22542317082394,5.38340108063955,5.20111887700615,5.32264034609508,44589.6518584275,0.0,1.0
2015-09-29,4.27,4.37,4.25,4.28,55210,5.18896673009726,5.31048819918619,5.16466243627948,5.20111887700615,45432.3013159079,0.0,1.0
2015-09-30,4.38,4.485,4.35,4.39,53194,5.32264034609508,5.45023788863846,5.2861839053684,5.33479249300398,43773.3351964935,0.0,1.0
2015-10-01,4.52,4.54,4.39,4.39,80629,5.49277040281958,5.51707469663737,5.33479249300398,5.33479249300398,66349.5928781079,0.0,1.0
2015-10-02,4.62,4.75,4.33,4.45,188239,5.61429187190851,5.77226978172412,5.26187961155062,5.40770537445733,154901.846901018,0.0,1.0
2015-10-05,4.66,4.8,4.57,4.7,96250,5.66290045954408,5.83303051626858,5.55353113736405,5.71150904717966,79204.1116039873,0.0,1.0
2015-10-06,4.65,4.77,4.51,4.6,46131,5.65074831263519,5.79657407554191,5.48061825591069,5.58998757809073,37961.1934795172,0.0,1.0
2015-10-07,4.61,4.76,4.53,4.72,123938,5.60213972499962,5.78442192863301,5.50492254972848,5.73581334099744,101988.562950389,0.0,1.0
2015-10-08,4.51,4.68,4.45,4.68,64720,5.48061825591069,5.68720475336187,5.40770537445733,5.68720475336187,53258.0789923122,0.0,1.0
2015-10-09,4.58,4.65,4.49,4.58,87533,5.56568328427294,5.65074831263519,5.45631396209291,5.56568328427294,72030.8935172136,0.0,1.0
2015-10-12,4.57,4.67,4.56,4.58,75154,5.55353113736405,5.67505260645298,5.54137899045516,5.56568328427294,61844.2161401148,0.0,1.0
2015-10-13,4.6,4.716,4.56,4.57,57875,5.58998757809073,5.73095248223388,5.54137899045516,5.55353113736405,47625.3294449949,0.0,1.0
2015-10-14,4.42,4.64,4.4,4.58,47433,5.37124893373066,5.6385961657263,5.34694463991287,5.56568328427294,39032.6090983057,0.0,1.0
2015-10-15,4.55,4.65,4.35,4.51,106403,5.52922684354626,5.65074831263519,5.2861839053684,5.48061825591069,87559.0138908993,0.0,1.0
2015-10-16,4.54,4.74,4.52,4.62,46195,5.51707469663737,5.76011763481523,5.49277040281958,5.61429187190851,38013.8590706097,0.0,1.0
2015-10-19,4.6,4.66,4.43,4.54,56211,5.58998757809073,5.66290045954408,5.38340108063955,5.51707469663737,46256.0240765893,0.0,1.0
2015-10-20,4.68,4.83,4.5,4.62,238325,5.68720475336187,5.86948695699526,5.4684661090018,5.61429187190851,196117.60933008,0.0,1.0
2015-10-21,4.66,4.7499,4.62,4.7,95946,5.66290045954408,5.77214826025503,5.61429187190851,5.71150904717966,78953.9500462978,0.0,1.0
2015-10-22,4.75,4.948,4.68,4.68,187567,5.77226978172412,6.0128822905202,5.68720475336187,5.68720475336187,154348.858194546,0.0,1.0
2015-10-23,4.9,4.99,4.78,4.85,258586,5.95455198535751,6.06392130753755,5.8087262224508,5.89379125081305,212790.383410168,0.0,1.0
2015-10-26,4.85,4.9775,4.78,4.85,141149,5.89379125081305,6.04873112390143,5.8087262224508,5.89379125081305,116151.492454973,0.0,1.0
2015-10-27,4.77,4.84,4.75,4.83,68619,5.79657407554191,5.88163910390416,5.77226978172412,5.86948695699526,56466.5655496519,0.0,1.0
2015-10-28,4.81,4.9,4.7,4.76,91357,5.84518266317748,5.95455198535751,5.71150904717966,5.78442192863301,75177.6625849917,0.0,1.0
2015-10-29,4.85,4.955,4.81,4.81,176197,5.89379125081305,6.02138879335642,5.84518266317748,5.84518266317748,144992.486777015,0.0,1.0
2015-10-30,4.85,4.9,4.76,4.76,112773,5.89379125081305,5.95455198535751,5.78442192863301,5.78442192863301,92800.8860043267,0.0,1.0
2015-11-02,5.0,5.09,4.86,4.86,195613,6.07607345444644,6.18544277662648,5.90594339772194,5.90594339772194,160969.910474709,0.0,1.0
2015-11-03,5.06,5.1,4.89,5.07,161587,6.1489863358998,6.19759492353537,5.94239983844862,6.16113848280869,132969.919810426,0.0,1.0
2015-11-04,5.08,5.15,5.01,5.06,311948,6.17329062971759,6.25835565807984,6.08822560135533,6.1489863358998,256701.965783279,0.0,1.0
2015-11-05,5.05,5.13,4.95,5.04,123566,6.13683418899091,6.23405136426205,6.01531271990198,6.12468204208201,101682.444202164,0.0,1.0
2015-11-06,5.1,5.11,4.92,5.02,171901,6.19759492353537,6.20974707044426,5.9788562791753,6.10037774826423,141457.30897493,0.0,1.0
2015-11-09,5.06,5.12,5.03,5.03,82297,6.1489863358998,6.22189921735316,6.11252989517312,6.11252989517312,67722.1898459567,0.0,1.0
2015-11-10,4.9,5.04,4.88,5.03,152495,5.95455198535751,6.12468204208201,5.93024769153973,6.11252989517312,125488.114275845,0.0,1.0
2015-11-11,4.69,4.99,4.51,4.95,242693,5.69935690027076,6.06392130753755,5.48061825591069,6.01531271990198,199712.035922145,0.0,1.0
2015-11-12,4.82,4.86,4.67,4.72,117954,5.85733481008637,5.90594339772194,5.67505260645298,5.73581334099744,97064.3301832385,0.0,1.0
2015-11-13,4.71,4.76,4.56,4.76,95769,5.72366119408855,5.78442192863301,5.54137899045516,5.78442192863301,78808.2967709324,0.0,1.0
2015-11-16,4.75,4.83,4.66,4.67,164384,5.77226978172412,5.86948695699526,5.66290045954408,5.67505260645298,135271.570721141,0.0,1.0
2015-11-17,4.56,4.89,4.5,4.69,74511,5.54137899045516,5.94239983844862,5.4684661090018,5.69935690027076,61315.0915296071,0.0,1.0
2015-11-18,4.44,4.67,4.31,4.58,122525,5.39555322754844,5.67505260645298,5.23757531773283,5.56568328427294,100825.80544705,0.0,1.0
2015-11-19,4.52,4.61,4.46,4.51,182336,5.49277040281958,5.60213972499962,5.41985752136623,5.48061825591069,150044.269022593,0.0,1.0
2015-11-20,4.69,4.72,4.51,4.51,72635,5.69935690027076,5.73581334099744,5.48061825591069,5.48061825591069,59771.3313907077,0.0,1.0
2015-11-23,4.7,4.7,4.59,4.6,86630,5.71150904717966,5.71150904717966,5.57783543118183,5.58998757809073,71287.8149428925,0.0,1.0
2015-11-24,4.62,4.6899,4.46,4.61,119514,5.61429187190851,5.69923537880167,5.41985752136623,5.60213972499962,98348.0539661188,0.0,1.0
2015-11-25,4.76,4.83,4.53,4.53,185316,5.78442192863301,5.86948695699526,5.50492254972848,5.50492254972848,152496.510607839,0.0,1.0
2015-11-27,4.89,4.9,4.63,4.75,96785,5.94239983844862,5.95455198535751,5.62644401881741,5.77226978172412,79644.3630295262,0.0,1.0
2015-11-30,4.9,4.95,4.78,4.95,144311,5.95455198535751,6.01531271990198,5.8087262224508,6.01531271990198,118753.501814888,0.0,1.0
2015-12-01,4.88,4.91,4.75,4.86,96078,5.93024769153973,5.96670413226641,5.77226978172412,5.90594339772194,79062.572827926,0.0,1.0
2015-12-02,4.86,4.88,4.76,4.88,80179,5.90594339772194,5.93024769153973,5.78442192863301,5.93024769153973,65979.2879407386,0.0,1.0
2015-12-03,4.85,4.91,4.73,4.81,78541,5.89379125081305,5.96670413226641,5.74796548790633,5.84518266317748,64631.3779687144,0.0,1.0
2015-12-04,4.78,4.83,4.73,4.77,28861,5.8087262224508,5.86948695699526,5.74796548790633,5.79657407554191,23749.7128831447,0.0,1.0
2015-12-07,4.8,4.83,4.7,4.75,71213,5.83303051626858,5.86948695699526,5.71150904717966,5.77226978172412,58601.1677886207,0.0,1.0
2015-12-08,4.77,4.79,4.72,4.75,82946,5.79657407554191,5.82087836935969,5.73581334099744,5.77226978172412,68256.2518556293,0.0,1.0
2015-12-09,4.76,4.79,4.71,4.75,88079,5.78442192863301,5.82087836935969,5.72366119408855,5.77226978172412,72480.1968412217,0.0,1.0
2015-12-10,4.79,4.816,4.75,4.75,23542,5.82087836935969,5.85247395132281,5.77226978172412,5.77226978172412,19372.7085234397,0.0,1.0
2015-12-11,4.76,4.8,4.71,4.76,48471,5.78442192863301,5.83303051626858,5.72366119408855,5.78442192863301,39886.7791538376,0.0,1.0
2015-12-14,4.76,4.8,4.7,4.76,80907,5.78442192863301,5.83303051626858,5.71150904717966,5.78442192863301,66578.3590394161,0.0,1.0
2015-12-15,4.88,4.88,4.75,4.82,113433,5.93024769153973,5.93024769153973,5.77226978172412,5.85733481008637,93343.9999124683,0.0,1.0
2015-12-16,4.99,5.04,4.85,4.85,198438,6.06392130753755,6.12468204208201,5.89379125081305,5.89379125081305,163294.602581527,0.0,1.0
2015-12-17,4.89,5.06,4.86,4.95,174469,5.94239983844862,6.1489863358998,5.90594339772194,6.01531271990198,143570.515817517,0.0,1.0
2015-12-18,5.55,5.65,4.89,4.9,309242,6.74444153443555,6.86596300352448,5.94239983844862,5.95455198535751,254475.198759898,0.0,1.0
2015-12-21,5.45,5.61,5.31,5.61,74446,6.62292006534662,6.81735441588891,6.45279000862212,6.81735441588891,61261.6030386538,0.0,1.0
2015-12-22,5.54,5.76,5.44,5.5,158972,6.73228938752666,6.9996366195223,6.61076791843773,6.68368079989109,130818.03667438,0.0,1.0
2015-12-23,5.58,5.7,5.43,5.43,165117,6.78089797516223,6.92672373806894,6.59861577152884,6.59861577152884,135874.756319123,0.0,1.0
2015-12-24,5.98,6.08,5.56,5.56,222433,7.26698385151795,7.38850532060687,6.75659368134444,6.75659368134444,183040.084741919,0.0,1.0
2015-12-28,5.87,6.19,5.81,6.0,148833,7.13331023552012,7.5221789366047,7.06039735406677,7.29128814533573,122474.654985519,0.0,1.0
2015-12-29,6.0,6.07,5.76,5.76,68573,7.29128814533573,7.37635317369798,6.9996366195223,6.9996366195223,56428.7121560542,0.0,1.0
2015-12-30,5.9,6.05,5.76,6.0,151945,7.1697666762468,7.3520488798802,6.9996366195223,7.29128814533573,125035.519352393,0.0,1.0
2015-12-31,6.02,6.05,5.9,5.98,72912,7.31559243915352,7.3520488798802,7.1697666762468,7.26698385151795,59999.2746521549,0.0,1.0
2016-01-04,5.6,5.98,5.48,5.9,347116,6.80520226898001,7.26698385151795,6.6593765060733,7.1697666762468,285641.70808862,0.0,1.0
2016-01-05,5.75,5.81,5.51,5.52,126560,6.98748447261341,7.06039735406677,6.69583294679998,6.70798509370887,104146.206385461,0.0,1.0
2016-01-06,5.74,5.98,5.7,5.75,85152,6.97533232570452,7.26698385151795,6.92672373806894,6.98748447261341,70071.5689485996,0.0,1.0
2016-01-07,5.35,5.59,5.16,5.5,250332,6.50139859625769,6.79305012207112,6.27050780498873,6.68368079989109,205998.167958954,0.0,1.0
2016-01-08,5.36,5.38,5.215,5.22,93584,6.51355074316659,6.53785503698437,6.33734461298764,6.34342068644209,77010.2605750393,0.0,1.0
2016-01-11,4.92,5.3,4.88,5.3,298005,5.9788562791753,6.44063786171323,5.93024769153973,6.44063786171323,245228.273023857,0.0,1.0
2016-01-12,4.99,5.11,4.88,4.91,130227,6.06392130753755,6.20974707044426,5.93024769153973,5.96670413226641,107163.78017509,0.0,1.0
2016-01-13,4.92,5.1,4.85,4.92,133891,5.9788562791753,6.19759492353537,5.89379125081305,5.9788562791753,110178.885265137,0.0,1.0
2016-01-14,4.93,5.06,4.88,4.88,40969,5.99100842608419,6.1489863358998,5.93024769153973,5.93024769153973,33713.3843979611,0.0,1.0
2016-01-15,4.63,4.92,4.31,4.9,248657,5.62644401881741,5.9788562791753,5.23757531773283,5.95455198535751,204619.810692079,0.0,1.0
2016-01-19,5.0,5.1301,4.63,4.63,224065,6.07607345444644,6.23417288573114,5.62644401881741,5.62644401881741,184383.057314778,0.0,1.0
2016-01-20,4.83,4.95,4.66,4.8,270709,5.86948695699526,6.01531271990198,5.66290045954408,5.83303051626858,222766.398422896,0.0,1.0
2016-01-21,4.75,4.815,4.66,4.67,53280,5.77226978172412,5.85125873663192,5.66290045954408,5.67505260645298,43844.104584524,0.0,1.0
2016-01-22,4.71,4.96,4.67,4.92,81250,5.72366119408855,6.02746486681087,5.67505260645298,5.9788562791753,66860.6136916775,0.0,1.0
2016-01-25,4.74,4.79,4.66,4.66,45758,5.76011763481523,5.82087836935969,5.66290045954408,5.66290045954408,37654.2518314311,0.0,1.0
2016-01-26,4.77,4.84,4.61,4.7,108950,5.79657407554191,5.88163910390416,5.60213972499962,5.71150904717966,89654.9398364093,0.0,1.0
2016-01-27,4.52,4.77,4.46,4.77,61452,5.49277040281958,5.79657407554191,5.41985752136623,5.79657407554191,50568.8422471504,0.0,1.0
2016-01-28,4.44,4.64,4.33,4.64,95718,5.39555322754844,5.6385961657263,5.26187961155062,5.6385961657263,78766.3288780306,0.0,1.0
2016-01-29,4.47,4.4799,4.25,4.36,121314,5.43200966827512,5.44404029371492,5.16466243627948,5.2983360522773,99829.2737155958,0.0,1.0
2016-02-01,4.26,4.45,4.25,4.45,41920,5.17681458318837,5.40770537445733,5.16466243627948,5.40770537445733,34495.9621656015,0.0,1.0
2016-02-02,4.07,4.25,4.07,4.25,74958,4.9459237919194,5.16466243627948,4.9459237919194,5.16466243627948,61682.9277673941,0.0,1.0
2016-02-03,4.0,4.18,3.92,4.1,128311,4.86085876355715,5.07959740791723,4.76364158828601,4.98238023264608,105587.104041758,0.0,1.0
2016-02-04,4.0,4.0336,3.96,4.0,53198,4.86085876355715,4.90168997717103,4.81225017592158,4.86085876355715,43776.6267959368,0.0,1.0
2016-02-05,3.85,4.13,3.8,4.02,81989,4.67857655992376,5.01883667337276,4.6178158253793,4.88516305737494,67468.736688824,0.0,1.0
2016-02-08,3.62,3.84,3.52,3.78,140107,4.39907718101922,4.66642441301487,4.2775557119303,4.59351153156151,115294.030799998,0.0,1.0
2016-02-09,3.46,3.68,3.38,3.56,74193,4.20464283047694,4.47199006247258,4.10742565520579,4.32616429956587,61053.4093738662,0.0,1.0
2016-02-10,3.36,3.52,3.35,3.5,123673,4.08312136138801,4.2775557119303,4.07096921447912,4.25325141811251,101770.494487272,0.0,1.0
2016-02-11,3.31,3.53,3.31,3.45,150745,4.02236062684355,4.28970785883919,4.02236062684355,4.19249068356805,124048.039519408,0.0,1.0
2016-02-12,3.39,3.62,3.36,3.43,262257,4.11957780211469,4.39907718101922,4.08312136138801,4.16818638975026,215811.24879924,0.0,1.0
2016-02-16,3.78,4.02,3.6,3.96,94968,4.59351153156151,4.88516305737494,4.37477288720144,4.81225017592158,78149.1539824151,0.0,1.0
2016-02-17,3.83,3.93,3.71,3.89,93225,4.65427226610598,4.7757937351949,4.50844650319926,4.72718514755933,76714.8395250047,0.0,1.0
2016-02-18,4.02,4.02,3.86,3.9,161067,4.88516305737494,4.88516305737494,4.69072870683265,4.73933729446822,132542.011882799,0.0,1.0
2016-02-19,3.84,4.02,3.76,4.01,56373,4.66642441301487,4.88516305737494,4.56920723774372,4.87301091046605,46389.3338540423,0.0,1.0
2016-02-22,3.95,4.0,3.86,3.86,52523,4.80009802901269,4.86085876355715,4.69072870683265,4.69072870683265,43221.1693898828,0.0,1.0
2016-02-23,3.75,3.93,3.72,3.9,113034,4.55705509083483,4.7757937351949,4.52059865010815,4.73933729446822,93015.6628680009,0.0,1.0
2016-02-24,3.89,3.98,3.615,3.76,110072,4.72718514755933,4.83655446973937,4.39300110756478,4.56920723774372,90578.2334802502,0.0,1.0
2016-02-25,3.7,3.81,3.6406,3.81,66599,4.49629435629037,4.62996797228819,4.42411060365154,4.62996797228819,54804.3078307942,0.0,1.0
2016-02-26,3.69,3.85,3.63,3.7,76170,4.48414220938147,4.67857655992376,4.41122932792812,4.49629435629037,62680.2823987087,0.0,1.0
2016-02-29,3.74,3.75,3.63,3.71,171269,4.54490294392594,4.55705509083483,4.41122932792812,4.50844650319926,140937.236262891,0.0,1.0
2016-03-01,3.81,3.84,3.69,3.75,96270,4.62996797228819,4.66642441301487,4.48414220938147,4.55705509083483,79220.5696012036,0.0,1.0
2016-03-02,3.82,3.884,3.77,3.82,71885,4.64212011919708,4.719893859414,4.58135938465262,4.64212011919708,59154.1564950922,0.0,1.0
2016-03-03,3.88,3.98,3.73,3.85,97332,4.71503300065044,4.83655446973937,4.53275079701705,4.67857655992376,80094.4892533951,0.0,1.0
2016-03-04,3.85,3.9999,3.82,3.87,101395,4.67857655992376,4.86073724208806,4.64212011919708,4.70288085374155,83437.9313879094,0.0,1.0
2016-03-07,3.96,4.06,3.87,3.87,96376,4.81225017592158,4.93377164501051,4.70288085374155,4.70288085374155,79307.7969864506,0.0,1.0
2016-03-08,3.95,3.99,3.82,3.91,141115,4.80009802901269,4.84870661664826,4.64212011919708,4.75148944137712,116123.513859705,0.0,1.0
2016-03-09,4.23,4.38,3.9,3.98,216682,5.14035814246169,5.32264034609508,4.73933729446822,4.83655446973937,178307.587642339,0.0,1.0
2016-03-10,4.07,4.34,4.05,4.23,125231,4.9459237919194,5.27403175845951,4.92161949810162,5.14035814246169,103052.57247043,0.0,1.0
2016-03-11,4.13,4.2,4.075,4.14,83157,5.01883667337276,5.10390170173501,4.95199986537385,5.03098882028165,68429.8837262625,0.0,1.0
2016-03-14,4.27,4.389,4.2,4.2,71663,5.18896673009726,5.33357727831309,5.10390170173501,5.10390170173501,58971.47272599,0.0,1.0
2016-03-15,4.03,4.31,3.95,4.3,119165,4.89731520428383,5.23757531773283,4.80009802901269,5.22542317082394,98060.8619146924,0.0,1.0
2016-03-16,4.22,4.26,4.09,4.09,58777,5.1282059955528,5.17681458318837,4.97022808573719,4.97022808573719,48367.5851194551,0.0,1.0
2016-03-17,4.25,4.28,4.186,4.25,35497,5.16466243627948,5.20111887700615,5.08688869606256,5.16466243627948,29210.4763595505,0.0,1.0
2016-03-18,4.25,4.39,4.21,4.28,203885,5.16466243627948,5.33479249300398,5.1160538486439,5.20111887700615,167776.938123417,0.0,1.0
2016-03-21,4.27,4.34,4.19,4.25,32787,5.18896673009726,5.27403175845951,5.09174955482612,5.16466243627948,26980.4177367265,0.0,1.0
2016-03-22,4.57,4.6,4.26,4.26,120328,5.55353113736405,5.58998757809073,5.17681458318837,5.17681458318837,99017.8944528267,0.0,1.0
2016-03-23,4.33,4.57,4.3,4.57,80775,5.26187961155062,5.55353113736405,5.22542317082394,5.55353113736405,66469.7362577877,0.0,1.0
2016-03-24,4.34,4.37,4.18,4.29,47537,5.27403175845951,5.31048819918619,5.07959740791723,5.21327102391505,39118.1906838311,0.0,1.0
2016-03-28,4.36,4.36,4.2196,4.33,34376,5.2983360522773,5.2983360522773,5.12771990967644,5.26187961155062,28288.0056155705,0.0,1.0
2016-03-29,4.51,4.56,4.18,4.34,83677,5.48061825591069,5.54137899045516,5.07959740791723,5.27403175845951,68857.7916538892,0.0,1.0
2016-03-30,4.53,4.65,4.46,4.46,77417,5.50492254972848,5.65074831263519,5.41985752136623,5.41985752136623,63706.4385251519,0.0,1.0
2016-03-31,4.45,4.5,4.42,4.46,96980,5.40770537445733,5.4684661090018,5.37124893373066,5.41985752136623,79804.8285023863,0.0,1.0
2016-04-01,4.34,4.41,4.3,4.38,74752,5.27403175845951,5.35909678682176,5.22542317082394,5.32264034609508,61513.410396065,0.0,1.0
2016-04-04,4.22,4.33,4.17,4.26,110650,5.1282059955528,5.26187961155062,5.06744526100833,5.17681458318837,91053.8695998044,0.0,1.0
2016-04-05,4.09,4.22,3.93,4.08,139194,4.97022808573719,5.1282059955528,4.7757937351949,4.9580759388283,114542.723227069,0.0,1.0
2016-04-06,4.23,4.23,4.09,4.09,112484,5.14035814246169,5.14035814246169,4.97022808573719,4.97022808573719,92563.0679445496,0.0,1.0
2016-04-07,4.26,4.325,4.22,4.22,140600,5.17681458318837,5.25580353809617,5.1282059955528,5.1282059955528,115699.720431383,0.0,1.0
2016-04-08,4.35,4.36,4.24,4.28,205571,5.2861839053684,5.2983360522773,5.15251028937058,5.20111887700615,169164.347288761,0.0,1.0
2016-04-11,4.45,4.56,4.26,4.26,139794,5.40770537445733,5.54137899045516,5.17681458318837,5.17681458318837,115036.463143561,0.0,1.0
2016-04-12,4.43,4.465,4.35,4.35,59923,5.38340108063955,5.42593359482067,5.2861839053684,5.2861839053684,49310.6283599556,0.0,1.0
2016-04-13,4.54,4.55,4.36,4.36,137689,5.51707469663737,5.52922684354626,5.2983360522773,5.2983360522773,113304.258936534,0.0,1.0
2016-04-14,4.43,4.48,4.38,4.38,75430,5.38340108063955,5.44416181518401,5.32264034609508,5.32264034609508,62071.3365017013,0.0,1.0
2016-04-15,4.41,4.475,4.38,4.46,63285,5.35909678682176,5.43808574172957,5.32264034609508,5.41985752136623,52077.2176920346,0.0,1.0
2016-04-18,4.36,4.46,4.36,4.46,62597,5.2983360522773,5.41985752136623,5.2983360522773,5.41985752136623,51511.06258779,0.0,1.0
2016-04-19,4.32,4.36,4.271,4.36,84656,5.24972746464173,5.2983360522773,5.19018194478815,5.2983360522773,69663.4106176326,0.0,1.0
2016-04-20,4.33,4.43,4.27,4.33,37362,5.26187961155062,5.38340108063955,5.18896673009726,5.26187961155062,30745.184599981,0.0,1.0
2016-04-21,4.29,4.38,4.25,4.38,35228,5.21327102391505,5.32264034609508,5.16466243627948,5.32264034609508,28989.1162969897,0.0,1.0
2016-04-22,4.18,4.26,4.14,4.25,120747,5.07959740791723,5.17681458318837,5.03098882028165,5.16466243627948,99362.6894945105,0.0,1.0
2016-04-25,4.15,4.18,4.14,4.15,19263,5.04314096719055,5.07959740791723,5.03098882028165,5.04314096719055,15851.5200189881,0.0,1.0
2016-04-26,4.09,4.15,4.09,4.14,61348,4.97022808573719,5.04314096719055,4.97022808573719,5.03098882028165,50483.260661625,0.0,1.0
2016-04-27,4.02,4.09,3.96,4.09,186071,4.88516305737494,4.97022808573719,4.81225017592158,4.97022808573719,153117.800002758,0.0,1.0
2016-04-28,4.01,4.12,4.0,4.0,48531,4.87301091046605,5.00668452646387,4.86085876355715,4.86085876355715,39936.1531454868,0.0,1.0
2016-04-29,4.01,4.05,4.0,4.01,50578,4.87301091046605,4.92161949810162,4.86085876355715,4.87301091046605,41620.6291605866,0.0,1.0
2016-05-02,4.03,4.08,3.96,4.01,88003,4.89731520428383,4.9580759388283,4.81225017592158,4.87301091046605,72417.6564517994,0.0,1.0
2016-05-03,3.86,4.03,3.86,4.03,106572,4.69072870683265,4.89731520428383,4.69072870683265,4.89731520428383,87698.083967378,0.0,1.0
2016-05-04,3.86,4.0,3.86,3.92,62540,4.69072870683265,4.86085876355715,4.69072870683265,4.76364158828601,51464.1572957232,0.0,1.0
2016-05-05,3.93,3.935,3.86,3.86,184212,4.7757937351949,4.78186980864935,4.69072870683265,4.69072870683265,151588.029161493,0.0,1.0
2016-05-06,3.9,3.96,3.87,3.87,236861,4.73933729446822,4.81225017592158,4.70288085374155,4.70288085374155,194912.883933839,0.0,1.0
2016-05-09,3.65,3.86,3.65,3.85,131093,4.4355336217459,4.69072870683265,4.4355336217459,4.67857655992376,107876.411454561,0.0,1.0
2016-05-10,3.72,3.82,3.67,3.7,352814,4.52059865010815,4.64212011919708,4.45983791556369,4.49629435629037,290330.591495576,0.0,1.0
2016-05-11,3.7,3.7387,3.6,3.7,196370,4.49629435629037,4.54332316482778,4.37477288720144,4.49629435629037,161592.84566935,0.0,1.0
2016-05-12,3.7,3.73,3.66,3.67,238398,4.49629435629037,4.53275079701705,4.4476857686548,4.45983791556369,196177.68101992,0.0,1.0
2016-05-13,3.57,3.72,3.49,3.67,195291,4.33831644647476,4.52059865010815,4.24109927120362,4.45983791556369,160704.936719525,0.0,1.0
2016-05-16,3.73,3.73,3.57,3.62,362572,4.53275079701705,4.53275079701705,4.33831644647476,4.39907718101922,298360.448337463,0.0,1.0
2016-05-17,3.85,3.855,3.7,3.73,67610,4.67857655992376,4.68465263337821,4.49629435629037,4.53275079701705,55636.2595900839,0.0,1.0
2016-05-18,3.99,4.03,3.73,3.84,287365,4.84870661664826,4.89731520428383,4.53275079701705,4.66642441301487,236472.618504725,0.0,1.0
2016-05-19,3.96,4.03,3.89,4.02,78620,4.81225017592158,4.89731520428383,4.72718514755933,4.88516305737494,64696.3870577192,0.0,1.0
2016-05-20,3.99,4.02,3.87,3.87,316627,4.84870661664826,4.88516305737494,4.70288085374155,4.70288085374155,260552.314232059,0.0,1.0
2016-05-23,3.99,4.02,3.911,4.0,66277,4.84870661664826,4.88516305737494,4.75270465606801,4.86085876355715,54539.33407561,0.0,1.0
2016-05-24,3.86,3.99,3.85,3.99,45718,4.69072870683265,4.84870661664826,4.67857655992376,4.84870661664826,37621.3358369983,0.0,1.0
2016-05-25,3.93,3.98,3.82,3.86,77391,4.7757937351949,4.83655446973937,4.64212011919708,4.69072870683265,63685.0431287707,0.0,1.0
2016-05-26,3.83,3.96,3.83,3.92,35986,4.65427226610598,4.81225017592158,4.65427226610598,4.76364158828601,29612.8743914917,0.0,1.0
2016-05-27,3.95,4.0,3.86,3.88,51669,4.80009802901269,4.86085876355715,4.69072870683265,4.71503300065044,42518.412908742,0.0,1.0
2016-05-31,3.99,4.02,3.92,3.96,109419,4.84870661664826,4.88516305737494,4.76364158828601,4.81225017592158,90040.8798711343,0.0,1.0
2016-06-01,3.99,3.99,3.87,3.95,67151,4.84870661664826,4.84870661664826,4.70288085374155,4.80009802901269,55258.5485539672,0.0,1.0
2016-06-02,3.86,3.93,3.76,3.93,86803,4.69072870683265,4.7757937351949,4.56920723774372,4.7757937351949,71430.1766188146,0.0,1.0
2016-06-03,3.93,3.93,3.85,3.86,37058,4.7757937351949,4.7757937351949,4.67857655992376,4.69072870683265,30495.0230422915,0.0,1.0
2016-06-06,3.93,3.98,3.89,3.956,41079,4.7757937351949,4.83655446973937,4.72718514755933,4.80738931715802,33803.9033826513,0.0,1.0
2016-06-07,3.89,3.95,3.88,3.9,32949,4.72718514755933,4.80009802901269,4.71503300065044,4.73933729446822,27113.7275141795,0.0,1.0
2016-06-08,3.88,3.9579,3.88,3.88,34476,4.71503300065044,4.80969822507071,4.71503300065044,4.71503300065044,28370.2956016526,0.0,1.0
2016-06-09,3.91,3.91,3.77,3.88,192162,4.75148944137712,4.75148944137712,4.58135938465262,4.71503300065044,158130.083055017,0.0,1.0
2016-06-10,3.76,3.84,3.76,3.83,38607,4.56920723774372,4.66642441301487,4.56920723774372,4.65427226610598,31769.6949267027,0.0,1.0
2016-06-13,3.71,3.79,3.71,3.76,72883,4.50844650319926,4.6056636784704,4.50844650319926,4.56920723774372,59975.4105561912,0.0,1.0
2016-06-14,3.61,3.761,3.6,3.66,165884,4.38692503411033,4.57042245243461,4.37477288720144,4.4476857686548,136505.920512372,0.0,1.0
2016-06-15,3.64,3.699,3.58,3.58,114869,4.42338147483701,4.49507914159948,4.35046859338365,4.35046859338365,94525.6841126068,0.0,1.0
2016-06-16,3.64,3.73,3.56,3.66,75111,4.42338147483701,4.53275079701705,4.32616429956587,4.4476857686548,61808.8314460996,0.0,1.0
2016-06-17,3.59,3.72,3.56,3.64,92808,4.36262074029255,4.52059865010815,4.32616429956587,4.42338147483701,76371.6902830425,0.0,1.0
2016-06-20,3.93,3.93,3.6,3.6,39990,4.7757937351949,4.7757937351949,4.37477288720144,4.37477288720144,32907.7654342177,0.0,1.0
2016-06-21,3.8,3.88,3.73,3.85,27013,4.6178158253793,4.71503300065044,4.53275079701705,4.67857655992376,22228.9939403481,0.0,1.0
2016-06-22,3.82,3.84,3.73,3.78,19250,4.64212011919708,4.66642441301487,4.53275079701705,4.59351153156151,15840.8223207974,0.0,1.0
2016-06-23,3.86,3.93,3.83,3.86,19733,4.69072870683265,4.7757937351949,4.65427226610598,4.69072870683265,16238.2829535738,0.0,1.0
2016-06-24,3.69,3.79,3.57,3.57,29491,4.48414220938147,4.6056636784704,4.33831644647476,4.33831644647476,24268.1397954617,0.0,1.0
2016-06-27,3.57,3.69,3.51,3.69,39878,4.33831644647476,4.48414220938147,4.2654035650214,4.48414220938147,32815.6006498057,0.0,1.0
2016-06-28,3.61,3.67,3.6,3.6,17914,4.38692503411033,4.45983791556369,4.37477288720144,4.37477288720144,14741.4281067411,0.0,1.0
2016-06-29,3.63,3.7,3.61,3.61,6355,4.41122932792812,4.49629435629037,4.38692503411033,4.38692503411033,5229.5286155152,0.0,1.0
2016-06-30,3.68,3.7,3.64,3.65,5970,4.47199006247258,4.49629435629037,4.42338147483701,4.4355336217459,4912.71216909926,0.0,1.0
2016-07-01,3.69,3.7,3.66,3.66,8668,4.48414220938147,4.49629435629037,4.4476857686548,4.4476857686548,7132.89599359337,0.0,1.0
2016-07-05,3.7,3.77,3.63,3.63,24543,4.49629435629037,4.58135938465262,4.41122932792812,4.41122932792812,20196.4312841211,0.0,1.0
2016-07-06,3.65,3.76,3.6,3.7,31213,4.4355336217459,4.56920723774372,4.37477288720144,4.49629435629037,25685.1733557948,0.0,1.0
2016-07-07,3.78,3.79,3.61,3.61,16992,4.59351153156151,4.6056636784704,4.38692503411033,4.38692503411033,13982.7144350644,0.0,1.0
2016-07-08,3.84,3.88,3.81,3.87,26775,4.66642441301487,4.71503300065044,4.62996797228819,4.70288085374155,22033.1437734728,0.0,1.0
2016-07-11,3.94,3.95,3.85,3.8601,37009,4.7879458821038,4.80009802901269,4.67857655992376,4.69085022830174,30454.7009491113,0.0,1.0
2016-07-12,3.92,3.96,3.89,3.95,43354,4.76364158828601,4.81225017592158,4.72718514755933,4.80009802901269,35676.0005660183,0.0,1.0
2016-07-13,3.86,3.9,3.75,3.75,34738,4.69072870683265,4.73933729446822,4.55705509083483,4.55705509083483,28585.8953651876,0.0,1.0
2016-07-14,4.0,4.02,3.84,3.97,39757,4.86085876355715,4.88516305737494,4.66642441301487,4.82440232283048,32716.0297666465,0.0,1.0
2016-07-15,3.94,4.05,3.86,3.93,50652,4.7879458821038,4.92161949810162,4.69072870683265,4.7757937351949,41681.5237502873,0.0,1.0
2016-07-18,3.96,4.01,3.86,3.94,40037,4.81225017592158,4.87301091046605,4.69072870683265,4.7879458821038,32946.4417276762,0.0,1.0
2016-07-19,3.9,4.01,3.89,3.89,25286,4.73933729446822,4.87301091046605,4.72718514755933,4.72718514755933,20807.8458807109,0.0,1.0
2016-07-20,3.87,3.92,3.86,3.89,10061,4.70288085374155,4.76364158828601,4.69072870683265,4.72718514755933,8279.19549971652,0.0,1.0
2016-07-21,3.78,3.88,3.7,3.87,39449,4.59351153156151,4.71503300065044,4.49629435629037,4.70288085374155,32462.5766095137,0.0,1.0
2016-07-22,3.76,3.8,3.71,3.73,11263,4.56920723774372,4.6178158253793,4.50844650319926,4.53275079701705,9268.32113242295,0.0,1.0
2016-07-25,3.73,3.82,3.67,3.76,46126,4.53275079701705,4.64212011919708,4.45983791556369,4.56920723774372,37957.0789802131,0.0,1.0
2016-07-26,3.91,3.95,3.7,3.7,50022,4.75148944137712,4.80009802901269,4.49629435629037,4.49629435629037,41163.0968379703,0.0,1.0
2016-07-27,3.81,3.98,3.8,3.92,44137,4.62996797228819,4.83655446973937,4.6178158253793,4.76364158828601,36320.3311570408,0.0,1.0
2016-07-28,3.95,3.98,3.81,3.84,40041,4.80009802901269,4.83655446973937,4.62996797228819,4.66642441301487,32949.7333271195,0.0,1.0
2016-07-29,3.89,3.97,3.87,3.96,44022,4.72718514755933,4.82440232283048,4.70288085374155,4.81225017592158,36225.6976730465,0.0,1.0
2016-08-01,3.96,3.97,3.91,3.94,120679,4.81225017592158,4.82440232283048,4.75148944137712,4.7879458821038,99306.7323039748,0.0,1.0
2016-08-02,3.99,4.0,3.87,3.97,148926,4.84870661664826,4.86085876355715,4.70288085374155,4.82440232283048,122551.184672576,0.0,1.0
2016-08-03,3.99,4.01,3.94,4.0,51001,4.84870661664826,4.87301091046605,4.7879458821038,4.86085876355715,41968.7158017138,0.0,1.0
2016-08-04,3.95,3.99,3.91,3.99,56424,4.80009802901269,4.84870661664826,4.75148944137712,4.84870661664826,46431.3017469441,0.0,1.0
2016-08-05,3.88,3.99,3.88,3.97,46221,4.71503300065044,4.84870661664826,4.71503300065044,4.82440232283048,38035.2544669911,0.0,1.0
2016-08-08,3.95,3.96,3.88,3.9,26573,4.80009802901269,4.81225017592158,4.71503300065044,4.73933729446822,21866.918001587,0.0,1.0
2016-08-09,3.93,3.99,3.88,3.9,176390,4.7757937351949,4.84870661664826,4.71503300065044,4.73933729446822,145151.306450154,0.0,1.0
2016-08-10,3.65,3.93,3.6,3.91,250560,4.4355336217459,4.7757937351949,4.37477288720144,4.75148944137712,206185.789127221,0.0,1.0
2016-08-11,3.72,3.7999,3.63,3.63,87361,4.52059865010815,4.61769430391021,4.41122932792812,4.41122932792812,71889.3547411525,0.0,1.0
2016-08-12,3.63,3.73,3.56,3.69,186840,4.41122932792812,4.53275079701705,4.32616429956587,4.48414220938147,153750.609995729,0.0,1.0
2016-08-15,3.63,3.78,3.63,3.65,158898,4.41122932792812,4.59351153156151,4.41122932792812,4.4355336217459,130757.142084679,0.0,1.0
2016-08-16,3.52,3.7,3.51,3.63,181281,4.2775557119303,4.49629435629037,4.2654035650214,4.41122932792812,149176.109669427,0.0,1.0
2016-08-17,3.52,3.66,3.52,3.56,177850,4.2775557119303,4.4476857686548,4.2775557119303,4.32616429956587,146352.740246952,0.0,1.0
2016-08-18,3.515,3.64,3.5,3.52,96625,4.27147963847585,4.42338147483701,4.25325141811251,4.2775557119303,79512.6990517949,0.0,1.0
2016-08-19,3.54,3.61,3.5,3.5,158487,4.30186000574808,4.38692503411033,4.25325141811251,4.25325141811251,130418.930241882,0.0,1.0
2016-08-22,3.58,3.62,3.5,3.51,146993,4.35046859338365,4.39907718101922,4.25325141811251,4.2654035650214,120960.519241609,0.0,1.0
2016-08-23,3.6,3.65,3.57,3.63,136385,4.37477288720144,4.4355336217459,4.33831644647476,4.41122932792812,112231.197518024,0.0,1.0
2016-08-24,3.53,3.61,3.52,3.61,175266,4.28970785883919,4.38692503411033,4.2775557119303,4.38692503411033,144226.367006591,0.0,1.0
2016-08-25,3.57,3.6,3.52,3.55,208388,4.33831644647476,4.37477288720144,4.2775557119303,4.31401215265697,171482.456196693,0.0,1.0
2016-08-26,3.57,3.61,3.51,3.57,134864,4.33831644647476,4.38692503411033,4.2654035650214,4.33831644647476,110979.566829716,0.0,1.0
2016-08-29,3.56,3.61,3.51,3.56,224833,4.32616429956587,4.38692503411033,4.2654035650214,4.32616429956587,185015.044407888,0.0,1.0
2016-08-30,3.6,3.61,3.55,3.56,134037,4.37477288720144,4.38692503411033,4.31401215265697,4.32616429956587,110299.028644817,0.0,1.0
2016-08-31,3.56,3.61,3.56,3.61,247588,4.32616429956587,4.38692503411033,4.32616429956587,4.38692503411033,203740.130740862,0.0,1.0
2016-09-01,3.54,3.58,3.51,3.58,158401,4.30186000574808,4.35046859338365,4.2654035650214,4.35046859338365,130348.160853851,0.0,1.0
2016-09-02,3.58,3.59,3.54,3.55,97797,4.35046859338365,4.36262074029255,4.30186000574808,4.31401215265697,80477.1376886768,0.0,1.0
2016-09-06,3.59,3.63,3.54,3.61,227371,4.36262074029255,4.41122932792812,4.30186000574808,4.38692503411033,187103.564254651,0.0,1.0
2016-09-07,3.57,3.6,3.55,3.57,140767,4.33831644647476,4.37477288720144,4.31401215265697,4.33831644647476,115837.14470814,0.0,1.0
2016-09-08,3.57,3.59,3.55,3.56,34519,4.33831644647476,4.36262074029255,4.31401215265697,4.32616429956587,28405.6802956679,0.0,1.0
2016-09-09,3.55,3.59,3.51,3.55,182464,4.31401215265697,4.36262074029255,4.2654035650214,4.31401215265697,150149.600204779,0.0,1.0
2016-09-12,3.51,3.55,3.48,3.52,292337,4.2654035650214,4.31401215265697,4.22894712429472,4.2775557119303,240564.076612725,0.0,1.0
2016-09-13,3.46,3.57,3.4,3.45,196219,4.20464283047694,4.33831644647476,4.13172994902358,4.19249068356805,161468.587790366,0.0,1.0
2016-09-14,3.48,3.51,3.44,3.46,87083,4.22894712429472,4.2654035650214,4.18033853665915,4.20464283047694,71660.5885798444,0.0,1.0
2016-09-15,3.52,3.57,3.45,3.5,76883,4.2775557119303,4.33831644647476,4.19249068356805,4.25325141811251,63267.0099994737,0.0,1.0
2016-09-16,3.43,3.53,3.42,3.52,79078,4.16818638975026,4.28970785883919,4.15603424284137,4.2775557119303,65073.275193975,0.0,1.0
2016-09-19,3.46,3.46,3.41,3.44,136838,4.20464283047694,4.20464283047694,4.14388209593247,4.18033853665915,112603.971154976,0.0,1.0
2016-09-20,3.44,3.51,3.42,3.48,131733,4.18033853665915,4.2654035650214,4.15603424284137,4.22894712429472,108403.067365486,0.0,1.0
2016-09-21,3.52,3.59,3.44,3.44,127753,4.2775557119303,4.36262074029255,4.18033853665915,4.18033853665915,105127.92591942,0.0,1.0
2016-09-22,3.76,3.76,3.53,3.53,782612,4.56920723774372,4.56920723774372,4.28970785883919,4.28970785883919,644011.305876568,0.0,1.0
2016-09-23,3.76,3.84,3.7,3.7,91720,4.56920723774372,4.66642441301487,4.49629435629037,4.49629435629037,75476.3752344697,0.0,1.0
2016-09-26,3.8,3.89,3.64,3.69,397985,4.6178158253793,4.72718514755933,4.42338147483701,4.48414220938147,327501.801108705,0.0,1.0
2016-09-27,3.85,3.88,3.825,3.86,92954,4.67857655992376,4.71503300065044,4.64819619265153,4.69072870683265,76491.8336627223,0.0,1.0
2016-09-28,3.88,3.88,3.83,3.83,77510,4.71503300065044,4.71503300065044,4.65427226610598,4.65427226610598,63782.9682122083,0.0,1.0
2016-09-29,3.87,3.9,3.83,3.9,51121,4.70288085374155,4.73933729446822,4.65427226610598,4.73933729446822,42067.4637850122,0.0,1.0
2016-09-30,3.9,3.92,3.7808,3.86,110236,4.73933729446822,4.76364158828601,4.59448370331422,4.69072870683265,90713.1890574248,0.0,1.0
2016-10-03,3.8,3.9012,3.8,3.89,25383,4.6178158253793,4.74079555209729,4.6178158253793,4.72718514755933,20887.6671672104,0.0,1.0
2016-10-04,3.835,3.86,3.77,3.77,30488,4.66034833956042,4.69072870683265,4.58135938465262,4.58135938465262,25088.5709566999,0.0,1.0
2016-10-05,3.84,3.89,3.79,3.79,86191,4.66642441301487,4.72718514755933,4.6056636784704,4.6056636784704,70926.5619039923,0.0,1.0
2016-10-06,3.79,3.83,3.78,3.78,48774,4.6056636784704,4.65427226610598,4.59351153156151,4.59351153156151,40136.1178116662,0.0,1.0
2016-10-07,3.76,3.8,3.75,3.75,47697,4.56920723774372,4.6178158253793,4.55705509083483,4.55705509083483,39249.8546615624,0.0,1.0
2016-10-10,3.79,3.81,3.75,3.77,21563,4.6056636784704,4.62996797228819,4.55705509083483,4.58135938465262,17744.1896988756,0.0,1.0
2016-10-11,3.68,3.78,3.67,3.76,73444,4.47199006247258,4.59351153156151,4.45983791556369,4.56920723774372,60437.0573781116,0.0,1.0
2016-10-12,3.67,3.72,3.62,3.63,44354,4.45983791556369,4.52059865010815,4.39907718101922,4.41122932792812,36498.9004268389,0.0,1.0
2016-10-13,3.63,3.64,3.61,3.61,66005,4.41122932792812,4.42338147483701,4.38692503411033,4.38692503411033,54315.5053134667,0.0,1.0
2016-10-14,3.61,3.67,3.61,3.61,63670,4.38692503411033,4.45983791556369,4.38692503411033,4.38692503411033,52394.0341384505,0.0,1.0
2016-10-17,3.61,3.62,3.61,3.61,39080,4.38692503411033,4.39907718101922,4.38692503411033,4.38692503411033,32158.9265608709,0.0,1.0
2016-10-18,3.63,3.68,3.61,3.61,73383,4.41122932792812,4.47199006247258,4.38692503411033,4.38692503411033,60386.8604866014,0.0,1.0
2016-10-19,3.63,3.65,3.61,3.61,29477,4.41122932792812,4.4355336217459,4.38692503411033,4.38692503411033,24256.6191974102,0.0,1.0
2016-10-20,3.65,3.66,3.6301,3.6301,2190,4.4355336217459,4.4476857686548,4.41135084939721,4.41135084939721,1802.15069519722,0.0,1.0
2016-10-21,3.62,3.66,3.62,3.62,19115,4.39907718101922,4.4476857686548,4.39907718101922,4.39907718101922,15729.7308395867,0.0,1.0
2016-10-24,3.68,3.84,3.62,3.66,73467,4.47199006247258,4.66642441301487,4.39907718101922,4.4476857686548,60455.9840749104,0.0,1.0
2016-10-25,3.61,3.69,3.61,3.65,53542,4.38692503411033,4.48414220938147,4.38692503411033,4.4355336217459,44059.704348059,0.0,1.0
2016-10-26,3.62,3.63,3.61,3.61,31481,4.39907718101922,4.41122932792812,4.38692503411033,4.38692503411033,25905.7105184948,0.0,1.0
2016-10-27,3.65,3.72,3.61,3.61,42792,4.4355336217459,4.52059865010815,4.38692503411033,4.38692503411033,35213.5308442371,0.0,1.0
2016-10-28,3.72,3.86,3.66,3.66,120903,4.52059865010815,4.69072870683265,4.4476857686548,4.4476857686548,99491.0618727986,0.0,1.0
2016-10-31,3.61,3.78,3.61,3.78,64621,4.38692503411033,4.59351153156151,4.38692503411033,4.59351153156151,53176.611906091,0.0,1.0
2016-11-01,3.6,3.66,3.57,3.64,121739,4.37477288720144,4.4476857686548,4.33831644647476,4.42338147483701,100179.006156445,0.0,1.0
2016-11-02,3.61,3.67,3.6,3.61,64595,4.38692503411033,4.45983791556369,4.37477288720144,4.38692503411033,53155.2165097096,0.0,1.0
2016-11-03,3.61,3.65,3.6,3.65,35942,4.38692503411033,4.4355336217459,4.37477288720144,4.4355336217459,29576.6667976157,0.0,1.0
2016-11-04,3.6,3.643,3.6,3.62,47306,4.37477288720144,4.42702711890968,4.37477288720144,4.39907718101922,38928.1008159815,0.0,1.0
2016-11-07,3.62,3.6699,3.61,3.64,13977,4.39907718101922,4.4597163940946,4.38692503411033,4.42338147483701,11501.6713546902,0.0,1.0
2016-11-08,3.56,3.64,3.56,3.64,113677,4.32616429956587,4.42338147483701,4.32616429956587,4.42338147483701,93544.7874785085,0.0,1.0
2016-11-09,3.72,3.77,3.61,3.65,195329,4.52059865010815,4.58135938465262,4.38692503411033,4.4355336217459,160736.206914236,0.0,1.0
2016-11-10,3.89,3.99,3.717,3.72,543530,4.72718514755933,4.84870661664826,4.51695300603548,4.52059865010815,447270.761351846,0.0,1.0
2016-11-11,3.94,3.94,3.8,3.89,234454,4.7879458821038,4.7879458821038,4.6178158253793,4.72718514755933,192932.163968844,0.0,1.0
2016-11-14,3.81,3.9,3.81,3.9,65879,4.62996797228819,4.73933729446822,4.62996797228819,4.73933729446822,54211.8199310033,0.0,1.0
2016-11-15,3.85,3.89,3.81,3.829,55126,4.67857655992376,4.72718514755933,4.62996797228819,4.65305705141509,45363.1777275989,0.0,1.0
2016-11-16,3.9,3.93,3.85,3.86,82966,4.73933729446822,4.7757937351949,4.67857655992376,4.69072870683265,68272.7098528458,0.0,1.0
2016-11-17,3.83,3.95,3.82,3.88,102797,4.65427226610598,4.80009802901269,4.64212011919708,4.71503300065044,84591.6369927799,0.0,1.0
2016-11-18,3.86,3.88,3.75,3.81,95607,4.69072870683265,4.71503300065044,4.55705509083483,4.62996797228819,78674.9869934796,0.0,1.0
2016-11-21,3.9,3.9,3.8,3.8,33703,4.73933729446822,4.73933729446822,4.6178158253793,4.6178158253793,27734.1940092383,0.0,1.0
2016-11-22,3.86,3.9,3.84,3.84,32182,4.69072870683265,4.73933729446822,4.66642441301487,4.66642441301487,26482.5633209301,0.0,1.0
2016-11-23,3.805,3.86,3.71,3.75,101841,4.62389189883374,4.69072870683265,4.50844650319926,4.55705509083483,83804.9447258355,0.0,1.0
2016-11-25,3.79,3.86,3.74,3.8,34421,4.6056636784704,4.69072870683265,4.54490294392594,4.6178158253793,28325.0361093075,0.0,1.0
2016-11-28,3.8,3.92,3.76,3.77,83255,4.6178158253793,4.76364158828601,4.56920723774372,4.58135938465262,68510.5279126228,0.0,1.0
2016-11-29,3.78,3.83,3.78,3.8,63764,4.59351153156151,4.65427226610598,4.59351153156151,4.6178158253793,52471.3867253677,0.0,1.0
2016-11-30,3.86,3.89,3.768,3.8,71118,4.69072870683265,4.72718514755933,4.57892895527084,4.6178158253793,58522.9923018428,0.0,1.0
2016-12-01,3.78,3.92,3.7014,3.86,87137,4.59351153156151,4.76364158828601,4.49799565685761,4.69072870683265,71705.0251723286,0.0,1.0
2016-12-02,3.86,3.9,3.76,3.76,91624,4.69072870683265,4.73933729446822,4.56920723774372,4.56920723774372,75397.3768478309,0.0,1.0
2016-12-05,3.785,3.89,3.75,3.89,71898,4.59958760501596,4.72718514755933,4.55705509083483,4.72718514755933,59164.8541932828,0.0,1.0
2016-12-06,3.78,3.82,3.75,3.81,33290,4.59351153156151,4.64212011919708,4.55705509083483,4.62996797228819,27394.3363667193,0.0,1.0
2016-12-07,3.8,3.84,3.73,3.73,60081,4.6178158253793,4.66642441301487,4.53275079701705,4.53275079701705,49440.6465379652,0.0,1.0
2016-12-08,3.76,3.83,3.75,3.77,192210,4.56920723774372,4.65427226610598,4.55705509083483,4.58135938465262,158169.582248337,0.0,1.0
2016-12-09,3.75,3.7701,3.73,3.77,72183,4.55705509083483,4.58148090612171,4.53275079701705,4.58135938465262,59399.3806536167,0.0,1.0
2016-12-12,3.67,3.74,3.66,3.74,113940,4.45983791556369,4.54490294392594,4.4476857686548,4.54490294392594,93761.2101419044,0.0,1.0
2016-12-13,3.69,3.73,3.66,3.66,49277,4.48414220938147,4.53275079701705,4.4476857686548,4.4476857686548,40550.036441659,0.0,1.0
2016-12-14,3.67,3.72,3.64,3.67,50434,4.45983791556369,4.52059865010815,4.42338147483701,4.45983791556369,41502.1315806285,0.0,1.0
2016-12-15,3.57,3.68,3.56,3.68,151282,4.33831644647476,4.47199006247258,4.32616429956587,4.47199006247258,124489.936744669,0.0,1.0
2016-12-16,3.56,3.62,3.56,3.56,74351,4.32616429956587,4.39907718101922,4.32616429956587,4.32616429956587,61183.4275518758,0.0,1.0
2016-12-19,3.52,3.58,3.5,3.56,65431,4.2775557119303,4.35046859338365,4.25325141811251,4.32616429956587,53843.1607933556,0.0,1.0
2016-12-20,3.66,3.68,3.49,3.49,65159,4.4476857686548,4.47199006247258,4.24109927120362,4.24109927120362,53619.3320312124,0.0,1.0
2016-12-21,3.5,3.67,3.48,3.59,115463,4.25325141811251,4.45983791556369,4.22894712429472,4.36262074029255,95014.4866299343,0.0,1.0
2016-12-22,3.36,3.54,3.36,3.48,90646,4.08312136138801,4.30186000574808,4.08312136138801,4.22894712429472,74592.5807839483,0.0,1.0
2016-12-23,3.47,3.47,3.4,3.4,24144,4.21679497738583,4.21679497738583,4.13172994902358,4.13172994902358,19868.0942396537,0.0,1.0
2016-12-27,3.32,3.5,3.29,3.46,129156,4.03451277375244,4.25325141811251,3.99805633302576,4.20464283047694,106282.454424151,0.0,1.0
2016-12-28,3.31,3.49,3.26,3.36,143557,4.02236062684355,4.24109927120362,3.96159989229908,4.08312136138801,118133.035319829,0.0,1.0
2016-12-29,3.22,3.37,3.2,3.32,118836,3.91299130466351,4.0952735082969,3.88868701084572,4.03451277375244,97790.1278604823,0.0,1.0
2016-12-30,3.14,3.2901,3.11,3.28,149996,3.81577412939237,3.99817785449485,3.77931768866569,3.98590418611687,123431.687523654,0.0,1.0
2017-01-03,3.21,3.28,3.12,3.12,58451,3.90083915775462,3.98590418611687,3.79146983557458,3.79146983557458,48099.3197648275,0.0,1.0
2017-01-04,3.38,3.41,3.18,3.21,40881,4.10742565520579,4.14388209593247,3.86438271702794,3.90083915775462,33640.9692102089,0.0,1.0
2017-01-05,3.35,3.38,3.26,3.3,111845,4.07096921447912,4.10742565520579,3.96159989229908,4.01020847993465,92037.2349334851,0.0,1.0
2017-01-06,3.15,3.3,3.15,3.3,330110,3.82792627630126,4.01020847993465,3.82792627630126,4.01020847993465,271647.473055503,0.0,1.0
2017-01-09,3.23,3.255,3.13,3.13,121042,3.9251434515724,3.95552381884463,3.80362198248347,3.80362198248347,99605.4449534527,0.0,1.0
2017-01-10,3.275,3.28,3.22,3.25,138955,3.97982811266242,3.98590418611687,3.91299130466351,3.94944774539019,114346.050160333,0.0,1.0
2017-01-11,3.3,3.37,3.2101,3.28,152691,4.01020847993465,4.0952735082969,3.90096067922371,3.98590418611687,125649.402648565,0.0,1.0
2017-01-12,3.23,3.29,3.22,3.29,41926,3.9251434515724,3.99805633302576,3.91299130466351,3.99805633302576,34500.8995647664,0.0,1.0
2017-01-13,3.39,3.44,3.2398,3.24,122907,4.11957780211469,4.18033853665915,3.93705255554312,3.93729559848129,101140.153193883,0.0,1.0
2017-01-17,3.36,3.48,3.24,3.3,101272,4.08312136138801,4.22894712429472,3.93729559848129,4.01020847993465,83336.7147050285,0.0,1.0
2017-01-18,3.28,3.35,3.28,3.31,22588,3.98590418611687,4.07096921447912,3.98590418611687,4.02236062684355,18587.6620562167,0.0,1.0
2017-01-19,3.38,3.4,3.2158,3.25,76191,4.10742565520579,4.13172994902358,3.90788740296177,3.94944774539019,62697.5632957859,0.0,1.0
2017-01-20,3.48,3.55,3.36,3.43,157011,4.22894712429472,4.31401215265697,4.08312136138801,4.16818638975026,129204.330047311,0.0,1.0
2017-01-23,3.49,3.5,3.44,3.48,35062,4.24109927120362,4.25325141811251,4.18033853665915,4.22894712429472,28852.5149200935,0.0,1.0
2017-01-24,3.43,3.51,3.43,3.51,37219,4.16818638975026,4.2654035650214,4.16818638975026,4.2654035650214,30627.5099198836,0.0,1.0
2017-01-25,3.54,3.63,3.5,3.5,180619,4.30186000574808,4.41122932792812,4.25325141811251,4.25325141811251,148631.349961564,0.0,1.0
2017-01-26,3.58,3.86,3.51,3.55,80416,4.35046859338365,4.69072870683265,4.2654035650214,4.31401215265697,66174.3152077531,0.0,1.0
2017-01-27,3.5,3.59,3.5,3.59,9063,4.25325141811251,4.36262074029255,4.25325141811251,4.36262074029255,7457.94143861752,0.0,1.0
2017-01-30,3.43,3.52,3.4,3.52,34947,4.16818638975026,4.2775557119303,4.13172994902358,4.2775557119303,28757.8814360991,0.0,1.0
2017-01-31,3.39,3.49,3.36,3.49,54280,4.11957780211469,4.24109927120362,4.08312136138801,4.24109927120362,44667.0044453447,0.0,1.0
2017-02-01,3.38,3.42,3.35,3.42,46059,4.10742565520579,4.15603424284137,4.07096921447912,4.15603424284137,37901.9446895382,0.0,1.0
2017-02-02,3.38,3.38,3.35,3.35,1141752,4.10742565520579,4.10742565520579,4.07096921447912,4.07096921447912,939547.561891695,0.0,1.0
2017-02-03,3.49,3.5,3.35,3.35,44423,4.24109927120362,4.25325141811251,4.07096921447912,4.07096921447912,36555.6805172355,0.0,1.0
2017-02-06,3.42,3.47,3.4,3.43,62074,4.15603424284137,4.21679497738583,4.13172994902358,4.16818638975026,51080.6859605807,0.0,1.0
2017-02-07,3.47,3.47,3.37,3.38,33596,4.21679497738583,4.21679497738583,4.0952735082969,4.10742565520579,27646.1437241304,0.0,1.0
2017-02-08,3.53,3.55,3.48,3.48,51131,4.28970785883919,4.31401215265697,4.22894712429472,4.22894712429472,42075.6927836204,0.0,1.0
2017-02-09,3.51,3.54,3.46,3.53,48769,4.2654035650214,4.30186000574808,4.20464283047694,4.28970785883919,40132.0033123621,0.0,1.0
2017-02-10,3.52,3.57,3.48,3.51,39229,4.2775557119303,4.33831644647476,4.22894712429472,4.2654035650214,32281.5386401331,0.0,1.0
2017-02-13,3.57,3.64,3.51,3.53,102211,4.33831644647476,4.42338147483701,4.2654035650214,4.28970785883919,84109.4176743391,0.0,1.0
2017-02-14,3.5,3.56,3.42,3.51,97059,4.25325141811251,4.32616429956587,4.15603424284137,4.2654035650214,79869.8375913911,0.0,1.0
2017-02-15,3.5,3.55,3.45,3.46,71737,4.25325141811251,4.31401215265697,4.19249068356805,4.20464283047694,59032.3673156907,0.0,1.0
2017-02-16,3.51,3.55,3.45,3.45,96334,4.2654035650214,4.31401215265697,4.19249068356805,4.19249068356805,79273.2351922962,0.0,1.0
2017-02-17,3.8,3.86,3.5965,3.62,682629,4.6178158253793,4.69072870683265,4.37051963578333,4.39907718101922,561735.309092136,0.0,1.0
2017-02-21,3.97,4.01,3.84,3.85,816577,4.82440232283048,4.87301091046605,4.66642441301487,4.67857655992376,671961.09964934,0.0,1.0
2017-02-22,3.96,4.3,3.77,4.3,214133,4.81225017592158,5.22542317082394,4.58135938465262,5.22542317082394,176210.015897107,0.0,1.0
2017-02-23,3.89,3.93,3.8,3.93,131734,4.72718514755933,4.7757937351949,4.6178158253793,4.7757937351949,108403.890265347,0.0,1.0
2017-02-24,3.95,3.97,3.7533,3.87,83515,4.80009802901269,4.82440232283048,4.56106529931477,4.70288085374155,68724.4818764363,0.0,1.0
2017-02-27,3.9,3.94,3.85,3.93,55899,4.73933729446822,4.7879458821038,4.67857655992376,4.7757937351949,45999.2793200133,0.0,1.0
2017-02-28,3.84,3.9261,3.81,3.9,70358,4.66642441301487,4.77105439790044,4.62996797228819,4.73933729446822,57897.588407619,0.0,1.0
2017-03-01,3.87,3.89,3.8,3.88,46497,4.70288085374155,4.72718514755933,4.6178158253793,4.71503300065044,38262.3748285776,0.0,1.0
2017-03-02,3.85,3.9,3.8,3.82,77249,4.67857655992376,4.73933729446822,4.6178158253793,4.64212011919708,63568.1913485341,0.0,1.0
2017-03-03,3.85,3.86,3.8,3.83,44011,4.67857655992376,4.69072870683265,4.6178158253793,4.65427226610598,36216.6457745775,0.0,1.0
2017-03-06,3.73,3.8,3.7,3.79,122272,4.53275079701705,4.6178158253793,4.49629435629037,4.6056636784704,100617.611782262,0.0,1.0
2017-03-07,3.66,3.72,3.62,3.66,108431,4.4476857686548,4.52059865010815,4.39907718101922,4.4476857686548,89227.8548086434,0.0,1.0
2017-03-08,3.7,3.75,3.6421,3.65,36420,4.49629435629037,4.55705509083483,4.42593342568788,4.4355336217459,29970.0129310879,0.0,1.0
2017-03-09,3.67,3.74,3.61,3.74,35804,4.45983791556369,4.54490294392594,4.38692503411033,4.54490294392594,29463.1066168224,0.0,1.0
2017-03-10,3.7,3.73,3.61,3.66,20836,4.49629435629037,4.53275079701705,4.38692503411033,4.4476857686548,17145.941500059,0.0,1.0
2017-03-13,3.68,3.75,3.5,3.66,69299,4.47199006247258,4.55705509083483,4.25325141811251,4.4476857686548,57026.13745501,0.0,1.0
2017-03-14,3.66,3.77,3.585,3.74,133088,4.4476857686548,4.58135938465262,4.3565446668381,4.54490294392594,109518.096676898,0.0,1.0
2017-03-15,3.61,3.67,3.58,3.67,91755,4.38692503411033,4.45983791556369,4.35046859338365,4.45983791556369,75505.1767295984,0.0,1.0
2017-03-16,3.59,3.7,3.58,3.6,116805,4.36262074029255,4.49629435629037,4.35046859338365,4.37477288720144,96118.8182431555,0.0,1.0
2017-03-17,3.58,3.6591,3.57,3.61,93434,4.35046859338365,4.446592075433,4.33831644647476,4.38692503411033,76886.8255959163,0.0,1.0
2017-03-20,3.52,3.54,3.45,3.54,83637,4.2775557119303,4.30186000574808,4.19249068356805,4.30186000574808,68824.8756594563,0.0,1.0
2017-03-21,3.47,3.53,3.435,3.53,71382,4.21679497738583,4.28970785883919,4.17426246320471,4.28970785883919,58740.2378650994,0.0,1.0
2017-03-22,3.48,3.5,3.43,3.45,71472,4.22894712429472,4.25325141811251,4.16818638975026,4.19249068356805,58814.2988525733,0.0,1.0
2017-03-23,3.55,3.57,3.46,3.46,14729,4.31401215265697,4.33831644647476,4.20464283047694,4.20464283047694,12120.4920500273,0.0,1.0
2017-03-24,3.58,3.59,3.55,3.55,9996,4.35046859338365,4.36262074029255,4.31401215265697,4.31401215265697,8225.70700876318,0.0,1.0
2017-03-27,3.56,3.59,3.47,3.53,20227,4.32616429956587,4.36262074029255,4.21679497738583,4.28970785883919,16644.7954848192,0.0,1.0
2017-03-28,3.62,3.64,3.55,3.55,31036,4.39907718101922,4.42338147483701,4.31401215265697,4.31401215265697,25539.5200804296,0.0,1.0
2017-03-29,3.54,3.62,3.4975,3.6,94970,4.30186000574808,4.39907718101922,4.25021338138529,4.37477288720144,78150.7997821368,0.0,1.0
2017-03-30,3.48,3.55,3.43,3.52,60343,4.22894712429472,4.31401215265697,4.16818638975026,4.2775557119303,49656.2463015003,0.0,1.0
2017-03-31,3.49,3.49,3.45,3.46,22988,4.24109927120362,4.24109927120362,4.19249068356805,4.20464283047694,18916.822000545,0.0,1.0
2017-04-03,3.48,3.51,3.46,3.48,81024,4.22894712429472,4.2654035650214,4.20464283047694,4.22894712429472,66674.6383231321,0.0,1.0
2017-04-04,3.48,3.51,3.46,3.47,28790,4.22894712429472,4.2654035650214,4.20464283047694,4.21679497738583,23691.2869930264,0.0,1.0
2017-04-05,3.44,3.505,3.44,3.48,97255,4.18033853665915,4.25932749156696,4.18033853665915,4.22894712429472,80031.125964112,0.0,1.0
2017-04-06,3.51,3.57,3.41,3.41,71702,4.2654035650214,4.33831644647476,4.14388209593247,4.14388209593247,59003.565820562,0.0,1.0
2017-04-07,3.55,3.56,3.46,3.47,13527,4.31401215265697,4.32616429956587,4.20464283047694,4.21679497738583,11131.3664173209,0.0,1.0
2017-04-10,3.55,3.64,3.55,3.56,82552,4.31401215265697,4.42338147483701,4.31401215265697,4.32616429956587,67932.029310466,0.0,1.0
2017-04-11,3.59,3.68,3.56,3.6,162287,4.36262074029255,4.47199006247258,4.32616429956587,4.37477288720144,133545.949713,0.0,1.0
2017-04-12,3.56,3.635,3.53,3.53,9700,4.32616429956587,4.41730540138256,4.28970785883919,4.28970785883919,7982.12864996026,0.0,1.0
2017-04-13,3.57,3.67,3.52,3.52,47364,4.33831644647476,4.45983791556369,4.2775557119303,4.2775557119303,38975.8290079091,0.0,1.0
2017-04-17,3.65,3.66,3.48,3.5,82248,4.4355336217459,4.4476857686548,4.22894712429472,4.25325141811251,67681.8677527766,0.0,1.0
2017-04-18,3.56,3.66,3.56,3.56,85098,4.32616429956587,4.4476857686548,4.32616429956587,4.32616429956587,70027.1323561153,0.0,1.0
2017-04-19,3.56,3.61,3.56,3.57,46731,4.32616429956587,4.38692503411033,4.32616429956587,4.33831644647476,38454.9333960096,0.0,1.0
2017-04-20,3.6,3.62,3.55,3.56,26728,4.37477288720144,4.39907718101922,4.31401215265697,4.32616429956587,21994.4674800142,0.0,1.0
2017-04-21,3.57,3.62,3.51,3.57,29419,4.33831644647476,4.39907718101922,4.2654035650214,4.33831644647476,24208.8910054826,0.0,1.0
2017-04-24,3.51,3.63,3.505,3.57,29248,4.2654035650214,4.41122932792812,4.25932749156696,4.33831644647476,24068.1751292823,0.0,1.0
2017-04-25,3.52,3.58,3.5,3.57,38051,4.2775557119303,4.35046859338365,4.25325141811251,4.33831644647476,31312.1626040864,0.0,1.0
2017-04-26,3.57,3.57,3.48,3.51,46644,4.33831644647476,4.33831644647476,4.22894712429472,4.2654035650214,38383.3411081182,0.0,1.0
2017-04-27,3.53,3.5672,3.49,3.55,35448,4.28970785883919,4.33491384534027,4.24109927120362,4.31401215265697,29170.1542663703,0.0,1.0
2017-04-28,3.49,3.53,3.49,3.53,15535,4.24109927120362,4.28970785883919,4.24109927120362,4.28970785883919,12783.7493378487,0.0,1.0
2017-05-01,3.39,3.45,3.375,3.45,173675,4.11957780211469,4.19249068356805,4.10134958175135,4.19249068356805,142917.133328026,0.0,1.0
2017-05-02,3.38,3.45,3.33,3.34,47275,4.10742565520579,4.19249068356805,4.04666492066133,4.05881706757022,38902.5909202961,0.0,1.0
2017-05-03,3.36,3.44,3.34,3.34,63785,4.08312136138801,4.18033853665915,4.05881706757022,4.05881706757022,52488.6676224449,0.0,1.0
2017-05-04,3.34,3.36,3.31,3.31,17093,4.05881706757022,4.08312136138801,4.02236062684355,4.02236062684355,14065.8273210073,0.0,1.0
2017-05-05,3.3,3.36,3.26,3.3,239079,4.01020847993465,4.08312136138801,3.96159989229908,4.01020847993465,196738.075825139,0.0,1.0
2017-05-08,3.32,3.38,3.24,3.24,73338,4.03451277375244,4.10742565520579,3.93729559848129,3.93729559848129,60349.8299928645,0.0,1.0
2017-05-09,3.36,3.45,3.31,3.31,168748,4.08312136138801,4.19249068356805,4.02236062684355,4.02236062684355,138862.705713762,0.0,1.0
2017-05-10,3.43,3.45,3.33,3.33,26335,4.16818638975026,4.19249068356805,4.04666492066133,4.04666492066133,21671.0678347117,0.0,1.0
2017-05-11,3.44,3.44,3.4,3.42,16869,4.18033853665915,4.18033853665915,4.13172994902358,4.15603424284137,13881.4977521835,0.0,1.0
2017-05-12,3.38,3.44,3.38,3.42,34166,4.10742565520579,4.18033853665915,4.10742565520579,4.15603424284137,28115.1966447982,0.0,1.0
2017-05-15,3.35,3.36,3.3,3.35,60237,4.07096921447912,4.08312136138801,4.01020847993465,4.07096921447912,49569.0189162532,0.0,1.0
2017-05-16,3.21,3.36,3.2,3.34,211821,3.90083915775462,4.08312136138801,3.88868701084572,4.05881706757022,174307.47141889,0.0,1.0
2017-05-17,3.18,3.22,3.17,3.2,110438,3.86438271702794,3.91299130466351,3.85223057011904,3.88868701084572,90879.4148293105,0.0,1.0
2017-05-18,3.1,3.17,3.1,3.14,184385,3.76716554175679,3.85223057011904,3.76716554175679,3.81577412939237,151730.390837415,0.0,1.0
2017-05-19,3.14,3.18,3.1,3.1148,50462,3.81577412939237,3.86438271702794,3.76716554175679,3.78515071918196,41525.1727767314,0.0,1.0
2017-05-22,3.12,3.22,3.1,3.15,186755,3.79146983557458,3.91299130466351,3.76716554175679,3.82792627630126,153680.66350756,0.0,1.0
2017-05-23,3.07,3.14,3.07,3.11,60947,3.73070910103012,3.81577412939237,3.73070910103012,3.77931768866569,50153.2778174359,0.0,1.0
2017-05-24,3.06,3.13,3.06,3.07,23580,3.71855695412122,3.80362198248347,3.71855695412122,3.73070910103012,19403.9787181509,0.0,1.0
2017-05-25,3.04,3.1294,3.03,3.07,98648,3.69425266030344,3.80289285366894,3.68210051339454,3.73070910103012,81177.425470235,0.0,1.0
2017-05-26,3.02,3.06,2.934,3.02,106844,3.66994836648565,3.71855695412122,3.56543990306917,3.66994836648565,87921.9127295211,0.0,1.0
2017-05-30,2.96,3.07,2.95,3.02,61160,3.59703548503229,3.73070910103012,3.5848833381234,3.66994836648565,50328.5554877908,0.0,1.0
2017-05-31,2.95,2.98,2.93,2.96,78931,3.5848833381234,3.62133977885008,3.56057904430562,3.59703548503229,64952.3089144344,0.0,1.0
2017-06-01,3.03,3.04,2.94,2.95,50004,3.68210051339454,3.69425266030344,3.57273119121451,3.5848833381234,41148.2846404756,0.0,1.0
2017-06-02,3.0,3.03,2.97,3.03,29093,3.64564407266787,3.68210051339454,3.60918763194119,3.68210051339454,23940.625650855,0.0,1.0
2017-06-05,3.14,3.18,3.01,3.01,101356,3.81577412939237,3.86438271702794,3.65779621957676,3.65779621957676,83405.8382933373,0.0,1.0
2017-06-06,3.06,3.165,3.05,3.12,32923,3.71855695412122,3.8461544966646,3.70640480721233,3.79146983557458,27092.3321177982,0.0,1.0
2017-06-07,3.01,3.14,2.96,3.1,49695,3.65779621957676,3.81577412939237,3.59703548503229,3.76716554175679,40894.008583482,0.0,1.0
2017-06-08,2.92,3.03,2.9,3.03,165437,3.54842689739672,3.68210051339454,3.52412260357894,3.68210051339454,136138.084274585,0.0,1.0
2017-06-09,2.9,2.97,2.88,2.91,78866,3.52412260357894,3.60918763194119,3.49981830976115,3.53627475048783,64898.820423481,0.0,1.0
2017-06-12,2.89,2.95,2.85,2.9,69394,3.51197045667004,3.5848833381234,3.46336186903447,3.52412260357894,57104.312941788,0.0,1.0
2017-06-13,2.87,2.92,2.85,2.89,47598,3.48766616285226,3.54842689739672,3.46336186903447,3.51197045667004,39168.3875753411,0.0,1.0
2017-06-14,2.87,2.9029,2.85,2.86,37256,3.48766616285226,3.52764672618252,3.46336186903447,3.47551401594336,30657.957214734,0.0,1.0
2017-06-15,2.86,2.9,2.83,2.87,34793,3.47551401594336,3.52412260357894,3.43905757521669,3.48766616285226,28631.1548575328,0.0,1.0
2017-06-16,2.84,2.88,2.83,2.87,56611,3.45120972212558,3.49981830976115,3.43905757521669,3.48766616285226,46585.1840209176,0.0,1.0
2017-06-19,2.84,2.87,2.81,2.82,207906,3.45120972212558,3.48766616285226,3.4147532813989,3.42690542830779,171085.818463777,0.0,1.0
2017-06-20,2.73,2.85,2.69,2.82,142171,3.31753610612776,3.46336186903447,3.26892751849219,3.42690542830779,116992.496112732,0.0,1.0
2017-06-21,2.75,2.77,2.73,2.73,212197,3.34184039994554,3.36614469376333,3.31753610612776,3.31753610612776,174616.881766559,0.0,1.0
2017-06-22,2.68,2.7386,2.57,2.6,380838,3.25677537158329,3.32798695246941,3.12310175558547,3.15955819631215,313391.537195214,0.0,1.0
2017-06-23,2.75,2.8,2.6,2.6,74445,3.34184039994554,3.40260113449001,3.15955819631215,3.15955819631215,61260.7801387931,0.0,1.0
2017-06-26,2.74,2.78,2.7,2.75,132481,3.32968825303665,3.37829684067222,3.28107966540108,3.34184039994554,109018.59646138,0.0,1.0
2017-06-27,2.74,2.75,2.55,2.55,8722,3.32968825303665,3.34184039994554,3.09879746176769,3.09879746176769,7177.33258607768,0.0,1.0
2017-06-28,2.7,2.73,2.67,2.69,82567,3.28107966540108,3.31753610612776,3.2446232246744,3.26892751849219,67944.3728083783,0.0,1.0
2017-06-29,2.61,2.74,2.56,2.65,148727,3.17171034322104,3.32968825303665,3.11094960867658,3.22031893085661,122387.427600272,0.0,1.0
2017-06-30,2.63,2.69,2.58,2.58,263001,3.19601463703883,3.26892751849219,3.13525390249436,3.13525390249436,216423.486295691,0.0,1.0
2017-07-03,2.64,2.68,2.6,2.66,39912,3.20816678394772,3.25677537158329,3.15955819631215,3.23247107776551,32843.5792450736,0.0,1.0
2017-07-05,2.6,2.65,2.6,2.6,70360,3.15955819631215,3.22031893085661,3.15955819631215,3.15955819631215,57899.2342073407,0.0,1.0
2017-07-06,2.59,2.67,2.59,2.63,84470,3.14740604940326,3.2446232246744,3.14740604940326,3.19601463703883,69510.3512435199,0.0,1.0
2017-07-07,2.52,2.6251,2.5199,2.6,110297,3.06234102104101,3.19006008505347,3.06221949957192,3.15955819631215,90763.3859489347,0.0,1.0
2017-07-10,2.46,2.56,2.45,2.55,84331,2.98942813958765,3.11094960867658,2.97727599267876,3.09879746176769,69395.9681628659,0.0,1.0
2017-07-11,2.47,2.48,2.43,2.46,50846,3.00158028649654,3.01373243340544,2.95297169886097,2.98942813958765,41841.1663232866,0.0,1.0
2017-07-12,2.56,2.58,2.43,2.45,110831,3.11094960867658,3.13525390249436,2.95297169886097,2.97727599267876,91202.814474613,0.0,1.0
2017-07-13,2.71,2.77,2.46,2.5,106504,3.29323181230997,3.36614469376333,2.98942813958765,3.03803672722322,87642.1267768421,0.0,1.0
2017-07-14,2.64,2.71,2.55,2.64,63939,3.20816678394772,3.29323181230997,3.09879746176769,3.20816678394772,52615.3942010113,0.0,1.0
2017-07-17,2.6,2.65,2.58,2.59,22180,3.15955819631215,3.22031893085661,3.13525390249436,3.14740604940326,18251.9189130019,0.0,1.0
2017-07-18,2.6,2.63,2.57,2.61,58134,3.15955819631215,3.19601463703883,3.12310175558547,3.17171034322104,47838.4605089474,0.0,1.0
2017-07-19,2.71,2.72,2.58,2.6,118720,3.29323181230997,3.30538395921886,3.13525390249436,3.15955819631215,97694.6714766272,0.0,1.0
2017-07-20,2.75,2.75,2.7,2.71,46401,3.34184039994554,3.34184039994554,3.28107966540108,3.29323181230997,38183.3764419388,0.0,1.0
2017-07-21,2.76,2.8,2.7,2.8,47701,3.35399254685444,3.40260113449001,3.28107966540108,3.40260113449001,39253.1462610056,0.0,1.0
2017-07-24,2.78,2.78,2.72,2.76,22582,3.37829684067222,3.37829684067222,3.30538395921886,3.35399254685444,18582.7246570518,0.0,1.0
2017-07-25,2.8,2.82,2.76,2.7601,55059,3.40260113449001,3.42690542830779,3.35399254685444,3.35411406832353,45308.0434369239,0.0,1.0
2017-07-26,2.72,2.82,2.7,2.8,59241,3.30538395921886,3.42690542830779,3.28107966540108,3.40260113449001,48749.410654876,0.0,1.0
2017-07-27,2.73,2.76,2.7,2.72,31553,3.31753610612776,3.35399254685444,3.28107966540108,3.30538395921886,25964.9593084738,0.0,1.0
2017-07-28,2.71,2.73,2.7,2.73,26793,3.29323181230997,3.31753610612776,3.28107966540108,3.31753610612776,22047.9559709676,0.0,1.0
2017-07-31,2.7,2.72,2.64,2.7,52287,3.28107966540108,3.30538395921886,3.20816678394772,3.28107966540108,43026.9650227291,0.0,1.0
2017-08-01,2.71,2.76,2.68,2.7,40202,3.29323181230997,3.35399254685444,3.25677537158329,3.28107966540108,33082.2202047116,0.0,1.0
2017-08-02,2.68,2.7,2.665,2.67,31815,3.25677537158329,3.28107966540108,3.23854715121995,3.2446232246744,26180.5590720089,0.0,1.0
2017-08-03,2.68,2.7499,2.59,2.64,23371,3.25677537158329,3.34171887847645,3.14740604940326,3.20816678394772,19231.9926472393,0.0,1.0
2017-08-04,2.71,2.76,2.66,2.66,26781,3.29323181230997,3.35399254685444,3.23247107776551,3.23247107776551,22038.0811726377,0.0,1.0
2017-08-07,2.75,2.765,2.63,2.64,292697,3.34184039994554,3.36006862030888,3.19601463703883,3.20816678394772,240860.320562621,0.0,1.0
2017-08-08,2.86,2.9,2.74,2.75,102102,3.47551401594336,3.52412260357894,3.32968825303665,3.34184039994554,84019.7215895097,0.0,1.0
2017-08-09,2.8,2.879,2.74,2.87,36385,3.40260113449001,3.49860309507026,3.32968825303665,3.48766616285226,29941.2114359592,0.0,1.0
2017-08-10,2.76,2.83,2.74,2.79,40947,3.35399254685444,3.43905757521669,3.32968825303665,3.39044898758111,33695.280601023,0.0,1.0
2017-08-11,2.76,2.8,2.7265,2.7265,24994,3.35399254685444,3.40260113449001,3.31328285470965,3.31328285470965,20567.5591213512,0.0,1.0
2017-08-14,2.8,2.81,2.73,2.77,79053,3.40260113449001,3.4147532813989,3.31753610612776,3.36614469376333,65052.7026974545,0.0,1.0
2017-08-15,2.87,2.89,2.75,2.7999,46851,3.48766616285226,3.51197045667004,3.34184039994554,3.40247961302092,38553.6813793081,0.0,1.0
2017-08-16,3.95,3.96,3.0,3.0,5865712,4.80009802901269,4.81225017592158,3.64564407266787,3.64564407266787,4826893.58841399,0.0,1.0
2017-08-17,3.94,4.0,3.56,3.93,3292827,4.7879458821038,4.86085876355715,4.32616429956587,4.7757937351949,2709666.88000646,0.0,1.0
2017-08-18,4.5,4.81,3.73,3.82,4980052,5.4684661090018,5.84518266317748,4.53275079701705,4.64212011919708,4098084.09767958,0.0,1.0
2017-08-21,4.13,4.78,4.07,4.48,2766321,5.01883667337276,5.8087262224508,4.9459237919194,5.44416181518401,2276405.16588523,0.0,1.0
2017-08-22,4.57,4.64,4.03,4.18,2175990,5.55353113736405,5.6385961657263,4.89731520428383,5.07959740791723,1790621.86814712,0.0,1.0
2017-08-23,4.92,5.25,4.2668,4.5,4099758,5.9788562791753,6.37987712716876,5.18507804308642,5.4684661090018,3373690.28759833,0.0,1.0
2017-08-24,4.88,5.18,4.76,4.9,1570469,5.93024769153973,6.29481209880651,5.78442192863301,5.95455198535751,1292338.72152314,0.0,1.0
2017-08-25,4.56,5.05,4.55,4.94,1977100,5.54137899045516,6.13683418899091,5.52922684354626,6.00316057299309,1626955.3148285,0.0,1.0
2017-08-28,4.32,4.6856,4.23,4.57,1208646,5.24972746464173,5.69400995563085,5.14035814246169,5.55353113736405,994594.62518143,0.0,1.0
2017-08-29,4.78,4.82,4.29,4.32,919833,5.8087262224508,5.85733481008637,5.21327102391505,5.24972746464173,756930.447678237,0.0,1.0
2017-08-30,4.73,4.81,4.6,4.77,389741,5.74796548790633,5.84518266317748,5.58998757809073,5.79657407554191,320717.8146561,0.0,1.0
2017-08-31,4.5,4.75,4.43,4.73,507922,5.4684661090018,5.77226978172412,5.38340108063955,5.74796548790633,417968.943107744,0.0,1.0
2017-09-01,4.45,4.82,4.4,4.53,1425954,5.40770537445733,5.85733481008637,5.34694463991287,5.50492254972848,1173417.34813664,0.0,1.0
2017-09-05,4.75,4.79,4.39,4.46,896616,5.77226978172412,5.82087836935969,5.33479249300398,5.41985752136623,737825.181609565,0.0,1.0
2017-09-06,4.63,4.97,4.58,4.75,959597,5.62644401881741,6.03961701371976,5.56568328427294,5.77226978172412,789652.237743909,0.0,1.0
2017-09-07,4.74,4.76,4.59,4.62,402967,5.76011763481523,5.78442192863301,5.57783543118183,5.61429187190851,331601.488215313,0.0,1.0
2017-09-08,4.65,4.8,4.61,4.74,326938,5.65074831263519,5.83303051626858,5.60213972499962,5.76011763481523,269037.234696981,0.0,1.0
2017-09-11,4.59,4.75,4.59,4.69,460260,5.57783543118183,5.77226978172412,5.57783543118183,5.69935690027076,378747.889941311,0.0,1.0
2017-09-12,4.66,4.83,4.59,4.6,594134,5.66290045954408,5.86948695699526,5.57783543118183,5.58998757809073,488912.785908814,0.0,1.0
2017-09-13,4.71,4.8,4.6,4.65,246781,5.72366119408855,5.83303051626858,5.58998757809073,5.65074831263519,203076.05055318,0.0,1.0
2017-09-14,5.62,5.71,4.64,4.71,4548469,6.8295065627978,6.93887588497784,5.6385961657263,5.72366119408855,3742934.50704702,0.0,1.0
2017-09-15,5.56,5.98,5.42,5.62,2428877,6.75659368134444,7.26698385151795,6.58646362461994,6.8295065627978,1998722.54525047,0.0,1.0
2017-09-18,5.8,5.94,5.57,5.57,1011383,7.04824520715787,7.21837526388237,6.76874582825334,6.76874582825334,832266.929936368,0.0,1.0
2017-09-19,5.95,6.18,5.7701,5.83,1607872,7.23052741079127,7.5100267896958,7.01191028790028,7.08470164788455,1323117.64501741,0.0,1.0
2017-09-20,6.12,6.73,5.99,5.99,2272511,7.43711390824245,8.17839486968491,7.27913599842684,7.27913599842684,1870048.98561339,0.0,1.0
2017-09-21,6.22,6.4,6.04,6.18,843182,7.55863537733137,7.77737402169145,7.3398967329713,7.5100267896958,693854.350446474,0.0,1.0
2017-09-22,5.98,6.2799,5.88,6.21,882218,7.26698385151795,7.63142673731564,7.14546238242902,7.54648323042248,725977.069413468,0.0,1.0
2017-09-25,5.84,5.96,5.7,5.92,624919,7.09685379479344,7.24267955770016,6.92672373806894,7.19407097006459,514245.758124178,0.0,1.0
2017-09-26,5.95,6.2,5.84,5.86,411573,7.23052741079127,7.53433108351359,7.09685379479344,7.12115808861123,338683.364417536,0.0,1.0
2017-09-27,5.78,6.0,5.75,5.98,351310,7.02394091334009,7.29128814533573,6.98748447261341,7.26698385151795,289092.950104901,0.0,1.0
2017-09-28,5.78,5.81,5.61,5.76,270510,7.02394091334009,7.06039735406677,6.81735441588891,6.9996366195223,222602.641350593,0.0,1.0
2017-09-29,5.89,5.95,5.76,5.76,187243,7.15761452933791,7.23052741079127,6.9996366195223,6.9996366195223,154082.23863964,0.0,1.0
2017-10-02,5.86,5.98,5.84,5.91,198706,7.12115808861123,7.26698385151795,7.09685379479344,7.1819188231557,163515.139744227,0.0,1.0
2017-10-03,6.0,6.32,5.89,5.93,1398002,7.29128814533573,7.6801568464203,7.15761452933791,7.20622311697348,1150415.65122699,0.0,1.0
2017-10-04,5.84,6.08,5.84,6.05,425825,7.09685379479344,7.38850532060687,7.09685379479344,7.3520488798802,350411.333233952,0.0,1.0
2017-10-05,5.83,6.02,5.81,5.85,341916,7.08470164788455,7.31559243915352,7.06039735406677,7.10900594170234,281362.628812352,0.0,1.0
2017-10-06,5.84,5.9472,5.72,5.8,403768,7.09685379479344,7.22712480965678,6.95102803188673,7.04824520715787,332260.631003831,0.0,1.0
2017-10-09,5.97,6.17,5.83,5.86,695968,7.25483170460905,7.49787464278691,7.08470164788455,7.12115808861123,572711.970335624,0.0,1.0
2017-10-10,5.9,6.2,5.89,5.97,460700,7.1697666762468,7.53433108351359,7.15761452933791,7.25483170460905,379109.965880072,0.0,1.0
2017-10-11,6.45,6.47,5.88,5.88,1257727,7.83813475623591,7.8624390500537,7.14546238242902,7.14546238242902,1034983.37325037,0.0,1.0
2017-10-12,6.09,6.599,6.06,6.5,640558,7.40065746751577,8.01920174517842,7.36420102678909,7.89889549078038,527115.089047551,0.0,1.0
2017-10-13,6.1,6.23,6.05,6.09,331279,7.41280961442466,7.57078752424027,7.3520488798802,7.40065746751577,272609.442992803,0.0,1.0
2017-10-16,6.22,6.44,6.1,6.1,527874,7.55863537733137,7.82598260932702,7.41280961442466,7.41280961442466,434387.441130838,0.0,1.0
2017-10-17,5.98,6.4,5.94,6.19,775687,7.26698385151795,7.77737402169145,7.21837526388237,7.5221789366047,638312.724340384,0.0,1.0
2017-10-18,5.99,6.12,5.93,6.05,470358,7.27913599842684,7.43711390824245,7.20622311697348,7.3520488798802,387057.532735877,0.0,1.0
2017-10-19,5.89,5.96,5.75,5.93,677350,7.15761452933791,7.24267955770016,6.98748447261341,7.20622311697348,557391.220726865,0.0,1.0
2017-10-20,5.97,6.06,5.86,5.96,475127,7.25483170460905,7.36420102678909,7.12115808861123,7.24267955770016,390981.942172131,0.0,1.0
2017-10-23,5.83,6.0,5.81,5.98,284541,7.08470164788455,7.29128814533573,7.06039735406677,7.26698385151795,234148.749297768,0.0,1.0
2017-10-24,5.92,5.98,5.7721,5.83,350281,7.19407097006459,7.26698385151795,7.01434071728206,7.08470164788455,288246.186148117,0.0,1.0
2017-10-25,5.62,5.99,5.3,5.9,1251488,6.8295065627978,7.27913599842684,6.44063786171323,7.1697666762468,1029849.30101871,0.0,1.0
2017-10-26,5.54,5.62,5.41,5.59,286948,6.73228938752666,6.8295065627978,6.57431147771105,6.79305012207112,236129.469262763,0.0,1.0
2017-10-27,5.64,5.66,5.44,5.55,320774,6.85381085661559,6.87811515043337,6.61076791843773,6.74444153443555,263964.879954882,0.0,1.0
2017-10-30,5.67,5.85,5.57,5.61,345805,6.89026729734227,7.10900594170234,6.76874582825334,6.81735441588891,284562.886371083,0.0,1.0
2017-10-31,5.44,5.8,4.5,5.0,2153812,6.61076791843773,7.04824520715787,5.4684661090018,6.07607345444644,1772371.59503384,0.0,1.0
2017-11-01,5.37,5.49,5.07,5.49,566232,6.52570289007548,6.67152865298219,6.16113848280869,6.67152865298219,465952.233992196,0.0,1.0
2017-11-02,5.27,5.42,5.13,5.35,415386,6.40418142098655,6.58646362461994,6.23405136426205,6.50139859625769,341821.081586845,0.0,1.0
2017-11-03,5.27,5.45,5.19,5.27,356119,6.40418142098655,6.62292006534662,6.30696424571541,6.40418142098655,293050.275535588,0.0,1.0
2017-11-06,5.34,5.39,5.23,5.24,86459,6.4892464493488,6.55000718389326,6.35557283335098,6.36772498025987,71147.0990666923,0.0,1.0
2017-11-07,5.64,5.71,5.23,5.34,508948,6.85381085661559,6.93887588497784,6.35557283335098,6.4892464493488,418813.238364946,0.0,1.0
2017-11-08,5.35,5.64,5.23,5.6,517087,6.50139859625769,6.85381085661559,6.35557283335098,6.80520226898001,425510.820332166,0.0,1.0
2017-11-09,5.38,5.41,5.22,5.31,150553,6.53785503698437,6.57431147771105,6.34342068644209,6.45279000862212,123890.042746131,0.0,1.0
2017-11-10,5.46,5.49,5.27,5.36,205462,6.63507221225551,6.67152865298219,6.40418142098655,6.51355074316659,169074.651203932,0.0,1.0
2017-11-13,5.37,5.6872,5.31,5.5,346652,6.52570289007548,6.91116899002556,6.45279000862212,6.68368079989109,285259.882553199,0.0,1.0
2017-11-14,6.29,6.87,5.6701,5.94,3434293,7.64370040569362,8.34852492640941,6.89038881881135,7.21837526388237,2826079.23171732,0.0,1.0
2017-11-15,6.41,6.4779,5.9,6.44,1231528,7.78952616860034,7.87203924611172,7.1697666762468,7.82598260932702,1013424.21979673,0.0,1.0
2017-11-16,6.17,6.44,6.0,6.43,1281121,7.49787464278691,7.82598260932702,7.29128814533573,7.81383046241812,1054234.29259441,0.0,1.0
2017-11-17,5.9,6.19,5.89,6.15,836660,7.1697666762468,7.5221789366047,7.15761452933791,7.47357034896912,688487.397554202,0.0,1.0
2017-11-20,6.21,6.23,5.78,5.86,1536060,7.54648323042248,7.57078752424027,7.02394091334009,7.12115808861123,1264023.56021216,0.0,1.0
2017-11-21,8.09,8.14,6.14,6.33,5048206,9.83108684929434,9.89184758383881,7.46141820206023,7.6923089933292,4154168.01479395,0.0,1.0
2017-11-22,7.64,7.8,7.1,7.74,2864069,9.28424023839416,9.47867458893645,8.62802430531395,9.40576170748309,2356841.98148073,0.0,1.0
2017-11-24,7.47,7.57,7.36,7.39,622580,9.07765374094298,9.19917521003191,8.94398012494516,8.98043656567184,512320.995349718,0.0,1.0
2017-11-27,6.87,7.5224,6.55,7.51,1732020,8.34852492640941,9.14133099074558,7.95965622532484,9.12626232857856,1425279.01693858,0.0,1.0
2017-11-28,6.78,7.06,6.6433,6.89,750902,8.23915560422938,8.57941571767838,8.07303575598481,8.3728292202272,617917.151289945,0.0,1.0
2017-11-29,6.66,7.05,6.26,6.79,1335911,8.09332984132266,8.56726357076948,7.60724396496695,8.25130775113827,1099320.97596877,0.0,1.0
2017-11-30,6.72,6.83,6.45,6.66,1147751,8.16624272277602,8.29991633877384,7.83813475623591,8.09332984132266,944484.138156757,0.0,1.0
2017-12-01,6.48,6.77,6.31,6.66,663104,7.87459119696259,8.22700345732048,7.66800469951141,8.09332984132266,545668.189309614,0.0,1.0
2017-12-04,6.21,6.51,6.05,6.5,680430,7.54648323042248,7.91104763768927,7.3520488798802,7.89889549078038,559925.752298192,0.0,1.0
2017-12-05,6.28,6.35,6.07,6.21,257637,7.63154825878473,7.71661328714698,7.37635317369798,7.54648323042248,212009.451442249,0.0,1.0
2017-12-06,6.25,6.33,6.1,6.1,220416,7.59509181805805,7.6923089933292,7.41280961442466,7.41280961442466,181380.295722644,0.0,1.0
2017-12-07,6.29,6.52,6.16,6.24,562073,7.64370040569362,7.92319978459816,7.48572249587802,7.58293967114916,462529.793471043,0.0,1.0
2017-12-08,6.38,6.48,6.26,6.35,237026,7.75306972787366,7.87459119696259,7.60724396496695,7.71661328714698,195048.662410874,0.0,1.0
2017-12-11,6.77,6.83,6.36,6.36,588418,8.22700345732048,8.29991633877384,7.72876543405587,7.72876543405587,484209.090304363,0.0,1.0
2017-12-12,6.5,6.8,6.48,6.74,342370,7.89889549078038,8.26345989804716,7.87459119696259,8.1905470165938,281736.225349164,0.0,1.0
2017-12-13,6.5,6.78,6.43,6.57,317065,7.89889549078038,8.23915560422938,7.81383046241812,7.98396051914263,260912.744371098,0.0,1.0
2017-12-14,6.7,6.79,6.5,6.5,328522,8.14193842895823,8.25130775113827,7.89889549078038,7.89889549078038,270340.70807652,0.0,1.0
2017-12-15,7.13,7.21,6.71,6.71,813898,8.66448074604063,8.76169792131177,8.15409057586712,8.15409057586712,669756.550922202,0.0,1.0
2017-12-18,6.79,7.1,6.43,7.1,504844,8.25130775113827,8.62802430531395,7.81383046241812,8.62802430531395,415436.057336138,0.0,1.0
2017-12-19,6.72,6.79,6.58,6.68,239706,8.16624272277602,8.25130775113827,7.99611266605152,8.11763413514045,197254.034037874,0.0,1.0
2017-12-20,6.96,7.05,6.7,6.72,232213,8.45789424858945,8.56726357076948,8.14193842895823,8.16624272277602,191088.045380745,0.0,1.0
2017-12-21,6.86,7.03,6.8,7.0,326402,8.33637277950052,8.5429592769517,8.26345989804716,8.50650283622502,268596.160371581,0.0,1.0
2017-12-22,6.8,6.91,6.8,6.87,148360,8.26345989804716,8.39713351404498,8.26345989804716,8.34852492640941,122085.423351351,0.0,1.0
2017-12-26,6.54,6.88,6.46,6.88,283937,7.94750407841595,8.36067707331831,7.8502869031448,8.36067707331831,233651.717781832,0.0,1.0
2017-12-27,6.55,6.66,6.45,6.52,203764,7.95965622532484,8.09332984132266,7.83813475623591,7.92319978459816,167677.367240258,0.0,1.0
2017-12-28,6.64,6.75,6.44,6.6,277635,8.06902554750488,8.2026991635027,7.82598260932702,8.0204169598693,228465.80285894,0.0,1.0
2017-12-29,6.49,6.71,6.44,6.63,262603,7.88674334387148,8.15409057586712,7.82598260932702,8.05687340059598,216095.972151084,0.0,1.0
2018-01-02,6.79,6.89,6.49,6.5,326565,8.25130775113827,8.3728292202272,7.88674334387148,7.89889549078038,268730.293048894,0.0,1.0
2018-01-03,6.67,6.93,6.52,6.79,291077,8.10548198823155,8.42143780786277,7.92319978459816,8.25130775113827,239527.222788091,0.0,1.0
2018-01-04,6.75,6.77,6.6,6.72,244738,8.2026991635027,8.22700345732048,8.0204169598693,8.16624272277602,201394.866137523,0.0,1.0
2018-01-05,7.22,7.42,6.85,6.85,872519,8.77385006822066,9.01689300639852,8.32422063259163,8.32422063259163,717995.763663369,0.0,1.0
2018-01-08,7.18,7.39,7.05,7.22,342960,8.72524148058509,8.98043656567184,8.56726357076948,8.77385006822066,282221.736267049,0.0,1.0
2018-01-09,7.01,7.26,6.85,7.26,259781,8.51865498313391,8.82245865585623,8.32422063259163,8.82245865585623,213773.748743848,0.0,1.0
2018-01-10,6.99,7.05,6.8,6.93,270980,8.49435068931613,8.56726357076948,8.26345989804716,8.42143780786277,222989.404285179,0.0,1.0
2018-01-11,7.24,7.39,6.99,7.0,1148312,8.79815436203845,8.98043656567184,8.49435068931613,8.50650283622502,944945.784978678,0.0,1.0
2018-01-12,7.04,7.25,6.99,7.25,330687,8.55511142386059,8.81030650894734,8.49435068931613,8.81030650894734,272122.286275197,0.0,1.0
2018-01-16,6.83,7.12,6.79,7.04,269220,8.29991633877384,8.65232859913173,8.25130775113827,8.55511142386059,221541.100530134,0.0,1.0
2018-01-17,7.03,7.22,6.82,6.93,676627,8.5429592769517,8.77385006822066,8.28776419186495,8.42143780786277,556796.264127491,0.0,1.0
2018-01-18,7.03,7.12,6.88,6.97,328168,8.5429592769517,8.65232859913173,8.36067707331831,8.47004639549834,270049.40152579,0.0,1.0
2018-01-19,7.1,7.14,6.94,7.03,316085,8.62802430531395,8.67663289294952,8.43358995477166,8.5429592769517,260106.302507494,0.0,1.0
2018-01-22,6.96,7.1,6.83,7.1,603204,8.45789424858945,8.62802430531395,8.29991633877384,8.62802430531395,496376.487646457,0.0,1.0
2018-01-23,6.78,6.96,6.75,6.88,394710,8.23915560422938,8.45789424858945,8.2026991635027,8.36067707331831,324806.804064517,0.0,1.0
2018-01-24,6.65,6.96,6.62,6.83,418536,8.08117769441377,8.45789424858945,8.04472125368709,8.29991633877384,344413.21614843,0.0,1.0
2018-01-25,6.75,6.8,6.52,6.65,244950,8.2026991635027,8.26345989804716,7.92319978459816,8.08117769441377,201569.320908017,0.0,1.0
2018-01-26,6.97,6.97,6.75,6.8,324604,8.47004639549834,8.47004639549834,8.2026991635027,8.26345989804716,267116.586421825,0.0,1.0
2018-01-29,6.85,7.0,6.73,6.85,246389,8.32422063259163,8.50650283622502,8.17839486968491,8.32422063259163,202753.473807738,0.0,1.0
2018-01-30,6.62,6.84,6.56,6.72,207871,8.04472125368709,8.31206848568273,7.97180837223373,8.16624272277602,171057.016968649,0.0,1.0
2018-01-31,6.61,6.77,6.51,6.65,290280,8.0325691067782,8.22700345732048,7.91104763768927,8.08117769441377,238871.371599017,0.0,1.0
2018-02-01,6.75,6.86,6.55,6.6,290374,8.2026991635027,8.33637277950052,7.95965622532484,8.0204169598693,238948.724185934,0.0,1.0
2018-02-02,6.18,6.75,6.17,6.75,471076,7.5100267896958,8.2026991635027,7.49787464278691,8.2026991635027,387648.374835947,0.0,1.0
2018-02-05,5.87,6.34,5.83,6.12,254431,7.13331023552012,7.70446114023809,7.08470164788455,7.43711390824245,209371.234488458,0.0,1.0
2018-02-06,5.84,5.89,5.14,5.44,578123,7.09685379479344,7.15761452933791,6.24620351117094,6.61076791843773,475737.336237215,0.0,1.0
2018-02-07,5.73,5.95,5.71,5.85,131938,6.96318017879562,7.23052741079127,6.93887588497784,7.10900594170234,108571.761836954,0.0,1.0
2018-02-08,5.46,5.81,5.46,5.75,174641,6.63507221225551,7.06039735406677,6.63507221225551,6.98748447261341,143712.054593579,0.0,1.0
2018-02-09,5.47,5.62,5.24,5.5,235893,6.64722435916441,6.8295065627978,6.36772498025987,6.68368079989109,194116.316868565,0.0,1.0
2018-02-12,5.4,5.62,5.38,5.54,306362,6.56215933080216,6.8295065627978,6.53785503698437,6.73228938752666,252105.247160735,0.0,1.0
2018-02-13,5.63,5.76,5.38,5.38,194993,6.84165870970669,6.9996366195223,6.53785503698437,6.53785503698437,160459.712561,0.0,1.0
2018-02-14,5.75,5.79,5.55,5.6,123587,6.98748447261341,7.03609306024898,6.74444153443555,6.80520226898001,101699.725099241,0.0,1.0
2018-02-15,5.65,5.83,5.59,5.83,103105,6.86596300352448,7.08470164788455,6.79305012207112,7.08470164788455,84845.0901499127,0.0,1.0
2018-02-16,5.46,5.68,5.42,5.62,194601,6.63507221225551,6.90241944425116,6.58646362461994,6.8295065627978,160137.135815559,0.0,1.0
2018-02-20,5.29,5.59,5.28,5.41,219339,6.42848571480434,6.79305012207112,6.41633356789544,6.57431147771105,180494.03257254,0.0,1.0
2018-02-21,5.77,5.86,5.21,5.33,498485,7.01178876643119,7.12115808861123,6.33126853953319,6.47709430243991,410203.23712118,0.0,1.0
2018-02-22,5.46,5.9,5.4,5.75,555383,6.63507221225551,7.1697666762468,6.56215933080216,6.98748447261341,457024.593402153,0.0,1.0
2018-02-23,5.53,5.58,5.4,5.46,240224,6.72013724061777,6.78089797516223,6.56215933080216,6.63507221225551,197680.296165779,0.0,1.0
2018-02-26,5.6,5.67,5.47,5.54,203071,6.80520226898001,6.89026729734227,6.64722435916441,6.73228938752666,167107.09763671,0.0,1.0
2018-02-27,5.16,5.59,5.07,5.56,578076,6.27050780498873,6.79305012207112,6.16113848280869,6.75659368134444,475698.659943756,0.0,1.0
2018-02-28,5.18,5.29,5.16,5.18,216385,6.29481209880651,6.42848571480434,6.27050780498873,6.29481209880651,178063.186383676,0.0,1.0
2018-03-01,5.01,5.23,4.83,5.23,393671,6.08822560135533,6.35557283335098,5.86948695699526,6.35557283335098,323951.811109125,0.0,1.0
2018-03-02,5.05,5.07,4.77,4.88,266735,6.13683418899091,6.16113848280869,5.79657407554191,5.93024769153973,219496.194375995,0.0,1.0
2018-03-05,5.27,5.33,4.94,4.99,273346,6.40418142098655,6.47709430243991,6.00316057299309,6.06392130753755,224936.38535588,0.0,1.0
2018-03-06,5.51,5.63,5.29,5.32,334487,6.69583294679998,6.84165870970669,6.42848571480434,6.46494215553102,275249.305746315,0.0,1.0
2018-03-07,5.36,5.54,5.35,5.42,183339,6.51355074316659,6.73228938752666,6.50139859625769,6.58646362461994,150869.637582996,0.0,1.0
2018-03-08,5.35,5.45,5.26,5.4,144202,6.50139859625769,6.62292006534662,6.39202927407766,6.56215933080216,118663.805730059,0.0,1.0
2018-03-09,5.53,5.62,5.39,5.39,406285,6.72013724061777,6.8295065627978,6.55000718389326,6.55000718389326,334331.869953516,0.0,1.0
2018-03-12,5.72,6.0,5.59,5.59,631151,6.95102803188673,7.29128814533573,6.79305012207112,6.79305012207112,519374.070056812,0.0,1.0
2018-03-13,5.02,5.45,4.9,5.1,1191518,6.10037774826423,6.62292006534662,5.95455198535751,6.19759492353537,980499.996365294,0.0,1.0
2018-03-14,4.99,5.19,4.9,5.16,520402,6.06392130753755,6.30696424571541,5.95455198535751,6.27050780498873,428238.733370786,0.0,1.0
2018-03-15,4.85,4.99,4.67,4.99,456981,5.89379125081305,6.06392130753755,5.67505260645298,6.06392130753755,376049.60129768,0.0,1.0
2018-03-16,4.72,4.92,4.68,4.85,184681,5.73581334099744,5.9788562791753,5.68720475336187,5.89379125081305,151973.969196218,0.0,1.0
2018-03-19,4.69,4.7,4.55,4.7,337191,5.69935690027076,5.71150904717966,5.52922684354626,5.71150904717966,277474.426969975,0.0,1.0
2018-03-20,4.61,4.74,4.6,4.72,124637,5.60213972499962,5.76011763481523,5.58998757809073,5.73581334099744,102563.769953103,0.0,1.0
2018-03-21,4.57,4.69,4.44,4.6,134805,5.55353113736405,5.69935690027076,5.39555322754844,5.58998757809073,110931.015737927,0.0,1.0
2018-03-22,4.35,4.58,4.32,4.47,241437,5.2861839053684,5.56568328427294,5.24972746464173,5.43200966827512,198678.473696954,0.0,1.0
2018-03-23,4.1,4.3,4.02,4.3,352870,4.98238023264608,5.22542317082394,4.88516305737494,5.22542317082394,290376.673887782,0.0,1.0
2018-03-26,4.22,4.33,4.13,4.19,235700,5.1282059955528,5.26187961155062,5.01883667337276,5.09174955482612,193957.497195426,0.0,1.0
2018-03-27,4.34,4.42,4.18,4.25,384198,5.27403175845951,5.37124893373066,5.07959740791723,5.16466243627948,316156.480727571,0.0,1.0
2018-03-28,4.3,4.4,4.27,4.27,382277,5.22542317082394,5.34694463991287,5.18896673009726,5.18896673009726,314575.690094934,0.0,1.0
2018-03-29,4.35,4.45,4.29,4.35,265257,5.2861839053684,5.40770537445733,5.21327102391505,5.2861839053684,218279.948381702,0.0,1.0
2018-04-02,4.19,4.41,4.09,4.28,197656,5.09174955482612,5.35909678682176,4.97022808573719,5.20111887700615,162651.094890366,0.0,1.0
2018-04-03,4.36,4.44,4.2,4.2,426464,5.2983360522773,5.39555322754844,5.10390170173501,5.10390170173501,350937.166245016,0.0,1.0
2018-04-04,4.31,4.32,4.14,4.24,343327,5.23757531773283,5.24972746464173,5.03098882028165,5.15251028937058,282523.74051597,0.0,1.0
2018-04-05,4.26,4.37,4.24,4.34,269900,5.17681458318837,5.31048819918619,5.15251028937058,5.27403175845951,222100.672435492,0.0,1.0
2018-04-06,4.26,4.28,4.2,4.22,122591,5.17681458318837,5.20111887700615,5.10390170173501,5.1282059955528,100880.116837864,0.0,1.0
2018-04-09,4.19,4.3,4.12,4.3,455308,5.09174955482612,5.22542317082394,5.00668452646387,5.22542317082394,374672.889830527,0.0,1.0
2018-04-10,4.26,4.29,4.16,4.28,206574,5.17681458318837,5.21327102391505,5.05529311409944,5.20111887700615,169989.715849164,0.0,1.0
2018-04-11,4.28,4.34,4.25,4.25,95323,5.20111887700615,5.27403175845951,5.16466243627948,5.16466243627948,78441.2834330065,0.0,1.0
2018-04-12,4.05,4.28,4.03,4.28,413678,4.92161949810162,5.20111887700615,4.89731520428383,5.20111887700615,340415.568624563,0.0,1.0
2018-04-13,4.09,4.13,3.99,4.09,218725,4.97022808573719,5.01883667337276,4.84870661664826,4.97022808573719,179988.772057996,0.0,1.0
2018-04-16,4.05,4.08,4.0,4.05,118252,4.92161949810162,4.9580759388283,4.86085876355715,4.92161949810162,97309.554341763,0.0,1.0
2018-04-17,4.2,4.26,4.05,4.05,202682,5.10390170173501,5.17681458318837,4.92161949810162,4.92161949810162,166786.98959085,0.0,1.0
2018-04-18,4.24,4.26,4.18,4.18,124773,5.15251028937058,5.17681458318837,5.07959740791723,5.07959740791723,102675.684334175,0.0,1.0
2018-04-19,4.19,4.25,4.14,4.24,131344,5.09174955482612,5.16466243627948,5.03098882028165,5.15251028937058,108082.959319627,0.0,1.0
2018-04-20,4.06,4.18,4.0,4.17,180688,4.93377164501051,5.07959740791723,4.86085876355715,5.06744526100833,148688.130051961,0.0,1.0
2018-04-23,4.12,4.18,4.07,4.07,176057,5.00668452646387,5.07959740791723,4.9459237919194,4.9459237919194,144877.2807965,0.0,1.0
2018-04-24,3.99,4.18,3.97,4.16,144088,4.84870661664826,5.07959740791723,4.82440232283048,5.05529311409944,118569.995145925,0.0,1.0
2018-04-25,3.91,3.98,3.82,3.98,165437,4.75148944137712,4.83655446973937,4.64212011919708,4.83655446973937,136138.084274585,0.0,1.0
2018-04-26,3.96,3.98,3.86,3.92,95279,4.81225017592158,4.83655446973937,4.69072870683265,4.76364158828601,78405.0758391304,0.0,1.0
2018-04-27,3.97,3.99,3.88,3.98,139665,4.82440232283048,4.84870661664826,4.71503300065044,4.83655446973937,114930.309061515,0.0,1.0
2018-04-30,4.07,4.08,3.96,4.0,163605,4.9459237919194,4.9580759388283,4.81225017592158,4.86085876355715,134630.531729562,0.0,1.0
2018-05-01,4.04,4.09,4.03,4.07,85491,4.90946735119273,4.97022808573719,4.89731520428383,4.9459237919194,70350.5320014178,0.0,1.0
2018-05-02,4.0,4.06,3.98,4.06,260695,4.86085876355715,4.93377164501051,4.83655446973937,4.93377164501051,214525.879216638,0.0,1.0
2018-05-03,4.0,4.01,3.94,3.95,78935,4.86085876355715,4.87301091046605,4.7879458821038,4.80009802901269,64955.6005138777,0.0,1.0
2018-05-04,3.93,4.06,3.9,3.99,178386,4.7757937351949,4.93377164501051,4.73933729446822,4.84870661664826,146793.814572352,0.0,1.0
2018-05-07,3.98,4.11,3.91,3.91,242008,4.83655446973937,4.99453237955498,4.75148944137712,4.75148944137712,199148.349517483,0.0,1.0
2018-05-08,3.94,4.03,3.93,4.01,74683,4.7879458821038,4.89731520428383,4.7757937351949,4.87301091046605,61456.6303056683,0.0,1.0
2018-05-09,3.94,3.97,3.89,3.96,92732,4.7879458821038,4.82440232283048,4.72718514755933,4.81225017592158,76309.1498936201,0.0,1.0
2018-05-10,4.28,4.3,3.94,3.96,230679,5.20111887700615,5.22542317082394,4.7879458821038,4.81225017592158,189825.716994246,0.0,1.0
2018-05-11,4.13,4.33,4.1,4.3,174794,5.01883667337276,5.26187961155062,4.98238023264608,5.22542317082394,143837.958272284,0.0,1.0
2018-05-14,4.19,4.22,4.13,4.16,222559,5.09174955482612,5.1282059955528,5.01883667337276,5.05529311409944,183143.770124382,0.0,1.0
2018-05-15,4.87,5.07,4.09,4.09,755193,5.91809554463083,6.16113848280869,4.97022808573719,4.97022808573719,621448.214592727,0.0,1.0
2018-05-16,5.55,5.72,4.89,4.89,1960002,6.74444153443555,6.95102803188673,5.94239983844862,5.94239983844862,1612885.37300819,0.0,1.0
2018-05-17,5.51,5.66,5.37,5.47,557952,6.69583294679998,6.87811515043337,6.52570289007548,6.64722435916441,459138.623144601,0.0,1.0
2018-05-18,5.55,5.58,5.5,5.5,245063,6.74444153443555,6.78089797516223,6.68368079989109,6.68368079989109,201662.30859229,0.0,1.0
2018-05-21,5.63,5.83,5.48,5.55,459940,6.84165870970669,7.08470164788455,6.6593765060733,6.74444153443555,378484.561985848,0.0,1.0
2018-05-22,5.62,5.79,5.5,5.55,502009,6.8295065627978,7.03609306024898,6.68368079989109,6.74444153443555,413103.136230712,0.0,1.0
2018-05-23,5.65,5.72,5.48,5.56,330268,6.86596300352448,6.95102803188673,6.6593765060733,6.75659368134444,271777.491233513,0.0,1.0
2018-05-24,5.55,5.57,5.45,5.49,297509,6.74444153443555,6.76874582825334,6.62292006534662,6.67152865298219,244820.11469289,0.0,1.0
2018-05-25,5.51,5.67,5.48,5.57,126285,6.69583294679998,6.89026729734227,6.6593765060733,6.76874582825334,103919.908923735,0.0,1.0
2018-05-29,5.58,5.59,5.48,5.51,168937,6.78089797516223,6.79305012207112,6.6593765060733,6.69583294679998,139018.233787457,0.0,1.0
2018-05-30,5.5,5.6,5.48,5.59,227523,6.68368079989109,6.80520226898001,6.6593765060733,6.79305012207112,187228.645033496,0.0,1.0
2018-05-31,5.51,5.53,5.47,5.49,148597,6.69583294679998,6.72013724061777,6.64722435916441,6.67152865298219,122280.450618366,0.0,1.0
2018-06-01,5.47,5.52,5.43,5.5,164182,6.64722435916441,6.70798509370887,6.59861577152884,6.68368079989109,135105.344949255,0.0,1.0
2018-06-04,5.5,5.55,5.46,5.46,139220,6.68368079989109,6.74444153443555,6.63507221225551,6.63507221225551,114564.11862345,0.0,1.0
2018-06-05,5.32,5.57,5.22,5.5,160469,6.46494215553102,6.76874582825334,6.34342068644209,6.68368079989109,132049.917766028,0.0,1.0
2018-06-06,5.14,5.34,5.09,5.3,149729,6.24620351117094,6.4892464493488,6.18544277662648,6.44063786171323,123211.973260815,0.0,1.0
2018-06-07,5.14,5.27,5.14,5.18,110661,6.24620351117094,6.40418142098655,6.24620351117094,6.29481209880651,91062.9214982736,0.0,1.0
2018-06-08,5.2,5.33,5.11,5.11,103968,6.3191163926243,6.47709430243991,6.20974707044426,6.20974707044426,85555.2527298009,0.0,1.0
2018-06-11,5.37,5.45,5.12,5.21,386536,6.52570289007548,6.62292006534662,6.22189921735316,6.33126853953319,318080.420602169,0.0,1.0
2018-06-12,5.14,5.46,5.1,5.41,214994,6.24620351117094,6.63507221225551,6.19759492353537,6.57431147771105,176918.532677274,0.0,1.0
2018-06-13,5.09,5.17,4.94,5.1,247311,6.18544277662648,6.28265995189762,6.00316057299309,6.19759492353537,203512.187479415,0.0,1.0
2018-06-14,5.05,5.18,4.97,5.13,116706,6.13683418899091,6.29481209880651,6.03961701371976,6.23405136426205,96037.3511569343,0.0,1.0
2018-06-15,4.92,5.05,4.88,4.95,138604,5.9788562791753,6.13683418899091,5.93024769153973,6.01531271990198,114057.212309185,0.0,1.0
2018-06-18,4.76,4.88,4.7,4.83,162460,5.78442192863301,5.93024769153973,5.71150904717966,5.86948695699526,133688.311388922,0.0,1.0
2018-06-19,4.48,4.73,4.44,4.7,951318,5.44416181518401,5.74796548790633,5.39555322754844,5.71150904717966,782839.449796176,0.0,1.0
2018-06-20,4.6,4.64,4.35,4.55,268149,5.58998757809073,5.6385961657263,5.2861839053684,5.52922684354626,220659.774779195,0.0,1.0
2018-06-21,4.58,4.65,4.48,4.62,123026,5.56568328427294,5.65074831263519,5.44416181518401,5.61429187190851,101238.078277321,0.0,1.0
2018-06-22,4.56,4.6,4.44,4.6,125907,5.54137899045516,5.58998757809073,5.39555322754844,5.58998757809073,103608.852776345,0.0,1.0
2018-06-25,4.46,4.59,4.39,4.54,232069,5.41985752136623,5.57783543118183,5.33479249300398,5.51707469663737,190969.547800786,0.0,1.0
2018-06-26,4.39,4.61,4.32,4.45,234422,5.33479249300398,5.60213972499962,5.24972746464173,5.40770537445733,192905.831173297,0.0,1.0
2018-06-27,4.25,4.4,4.18,4.4,99675,5.16466243627948,5.34694463991287,5.07959740791723,5.34694463991287,82022.5436272978,0.0,1.0
2018-06-28,4.22,4.27,4.17,4.23,63236,5.1282059955528,5.18896673009726,5.06744526100833,5.14035814246169,52036.8955988544,0.0,1.0
2018-06-29,4.25,4.36,4.2,4.2,64875,5.16466243627948,5.2983360522773,5.10390170173501,5.10390170173501,53385.6284707394,0.0,1.0
2018-07-02,4.33,4.39,4.2,4.2,97934,5.26187961155062,5.33479249300398,5.10390170173501,5.10390170173501,80589.8749696091,0.0,1.0
2018-07-03,4.34,4.38,4.26,4.34,45232,5.27403175845951,5.32264034609508,5.17681458318837,5.27403175845951,37221.4065046395,0.0,1.0
2018-07-05,4.53,4.57,4.29,4.32,978334,5.50492254972848,5.55353113736405,5.21327102391505,5.24972746464173,805070.912436106,0.0,1.0
2018-07-06,4.54,4.65,4.37,4.52,374274,5.51707469663737,5.65074831263519,5.31048819918619,5.49277040281958,307990.022508786,0.0,1.0
2018-07-09,4.88,5.08,4.47,4.58,672799,5.93024769153973,6.17329062971759,5.43200966827512,5.56568328427294,553646.20346027,0.0,1.0
2018-07-10,4.75,4.83,4.72,4.82,137261,5.77226978172412,5.86948695699526,5.73581334099744,5.85733481008637,112952.057796103,0.0,1.0
2018-07-11,4.54,4.78,4.49,4.68,164577,5.51707469663737,5.8087262224508,5.45631396209291,5.68720475336187,135430.390394279,0.0,1.0
2018-07-12,4.61,4.73,4.51,4.56,178087,5.60213972499962,5.74796548790633,5.48061825591069,5.54137899045516,146547.767513966,0.0,1.0
2018-07-13,4.6,4.6503,4.55,4.61,41751,5.58998757809073,5.65111287704246,5.52922684354626,5.60213972499962,34356.8920891228,0.0,1.0
2018-07-16,4.48,4.65,4.45,4.55,98115,5.44416181518401,5.65074831263519,5.40770537445733,5.52922684354626,80738.8198444177,0.0,1.0
2018-07-17,4.55,4.6,4.48,4.49,116542,5.52922684354626,5.58998757809073,5.44416181518401,5.45631396209291,95902.3955797598,0.0,1.0
2018-07-18,4.38,4.58,4.29,4.53,146840,5.32264034609508,5.56568328427294,5.21327102391505,5.50492254972848,120834.615562904,0.0,1.0
2018-07-19,4.37,4.46,4.29,4.35,78271,5.31048819918619,5.41985752136623,5.21327102391505,5.2861839053684,64409.1950062928,0.0,1.0
2018-07-20,4.04,4.39,4.0,4.39,335039,4.90946735119273,5.33479249300398,4.86085876355715,5.33479249300398,275703.546469488,0.0,1.0
2018-07-23,3.86,4.08,3.86,4.04,422295,4.69072870683265,4.9580759388283,4.69072870683265,4.90946735119273,347506.496725255,0.0,1.0
2018-07-24,3.94,3.98,3.85,3.91,167105,4.7879458821038,4.83655446973937,4.67857655992376,4.75148944137712,137510.681242434,0.0,1.0
2018-07-25,4.22,4.3,3.96,3.96,124492,5.1282059955528,5.22542317082394,4.81225017592158,4.81225017592158,102444.449473284,0.0,1.0
2018-07-26,4.1,4.23,4.05,4.17,99979,4.98238023264608,5.14035814246169,4.92161949810162,5.06744526100833,82272.7051849874,0.0,1.0
2018-07-27,4.01,4.11,3.92,4.1,97410,4.87301091046605,4.99453237955498,4.76364158828601,4.98238023264608,80158.6754425391,0.0,1.0
2018-07-30,3.94,4.01,3.93,4.01,56811,4.7879458821038,4.87301091046605,4.7757937351949,4.87301091046605,46749.7639930817,0.0,1.0
2018-07-31,4.14,4.19,3.9,3.97,138523,5.03098882028165,5.09174955482612,4.73933729446822,4.82440232283048,113990.557420458,0.0,1.0
2018-08-01,4.28,4.37,4.06,4.13,167282,5.20111887700615,5.31048819918619,4.93377164501051,5.01883667337276,137656.334517799,0.0,1.0
2018-08-02,4.21,4.29,4.14,4.14,83876,5.1160538486439,5.21327102391505,5.03098882028165,5.03098882028165,69021.5487261926,0.0,1.0
2018-08-03,4.11,4.28,4.05,4.22,44971,4.99453237955498,5.20111887700615,4.92161949810162,5.1282059955528,37006.6296409652,0.0,1.0
2018-08-06,4.15,4.22,3.95,4.09,90972,5.04314096719055,5.1282059955528,4.80009802901269,4.97022808573719,74860.8461385758,0.0,1.0
2018-08-07,4.16,4.18,4.08,4.18,71440,5.05529311409944,5.07959740791723,4.9580759388283,5.07959740791723,58787.966057027,0.0,1.0
2018-08-08,4.18,4.24,4.03,4.12,133555,5.07959740791723,5.15251028937058,4.89731520428383,5.00668452646387,109902.390911901,0.0,1.0
2018-08-09,4.35,4.39,4.18,4.19,144746,5.2861839053684,5.33479249300398,5.07959740791723,5.09174955482612,119111.463254345,0.0,1.0
2018-08-10,4.43,4.48,4.25,4.28,153123,5.38340108063955,5.44416181518401,5.16466243627948,5.20111887700615,126004.89538844,0.0,1.0
2018-08-13,4.18,4.39,4.13,4.39,176211,5.07959740791723,5.33479249300398,5.01883667337276,5.33479249300398,145004.007375067,0.0,1.0
2018-08-14,4.13,4.16,3.89,4.11,249084,5.01883667337276,5.05529311409944,4.72718514755933,4.99453237955498,204971.18893265,0.0,1.0
2018-08-15,4.13,4.16,3.83,4.16,262101,5.01883667337276,5.05529311409944,4.65427226610598,5.05529311409944,215682.876420952,0.0,1.0
2018-08-16,4.3,4.4,4.12,4.18,109821,5.22542317082394,5.34694463991287,5.00668452646387,5.07959740791723,90371.6856151842,0.0,1.0
2018-08-17,4.35,4.39,4.24,4.3,99277,5.2861839053684,5.33479249300398,5.15251028937058,5.22542317082394,81695.0294826914,0.0,1.0
2018-08-20,4.44,4.52,4.38,4.38,62112,5.39555322754844,5.49277040281958,5.32264034609508,5.32264034609508,51111.956155292,0.0,1.0
2018-08-21,4.48,4.58,4.44,4.44,100384,5.44416181518401,5.56568328427294,5.39555322754844,5.39555322754844,82605.9796286198,0.0,1.0
2018-08-22,4.48,4.55,4.1,4.5,223919,5.44416181518401,5.52922684354626,4.98238023264608,5.4684661090018,184262.913935098,0.0,1.0
2018-08-23,4.42,4.54,4.31,4.51,124731,5.37124893373066,5.51707469663737,5.23757531773283,5.48061825591069,102641.12254002,0.0,1.0
2018-08-24,4.46,4.5,4.29,4.42,116830,5.41985752136623,5.4684661090018,5.21327102391505,5.37124893373066,96139.390739676,0.0,1.0
2018-08-27,4.58,4.66,4.46,4.5,127200,5.56568328427294,5.66290045954408,5.41985752136623,5.4684661090018,104672.862296386,0.0,1.0
2018-08-28,4.67,4.67,4.24,4.62,360039,5.67505260645298,5.67505260645298,5.15251028937058,5.61429187190851,296276.042990004,0.0,1.0
2018-08-29,4.91,5.04,4.7,4.82,1083876,5.96670413226641,6.12468204208201,5.71150904717966,5.85733481008637,891921.409546838,0.0,1.0
2018-08-30,4.91,4.96,4.73,4.85,184301,5.96670413226641,6.02746486681087,5.74796548790633,5.89379125081305,151661.267249106,0.0,1.0
2018-08-31,5.12,5.13,4.8,4.95,664659,6.22189921735316,6.23405136426205,5.83303051626858,6.01531271990198,546947.79859319,0.0,1.0
2018-09-04,5.04,5.3,5.0,5.13,614305,6.12468204208201,6.44063786171323,6.07607345444644,6.23405136426205,505511.499001427,0.0,1.0
2018-09-05,5.06,5.1,4.9,5.0,295478,6.1489863358998,6.19759492353537,5.95455198535751,6.07607345444644,243148.805075563,0.0,1.0
2018-09-06,5.03,5.12,4.95,5.1,154848,6.11252989517312,6.22189921735316,6.01531271990198,6.19759492353537,127424.397648355,0.0,1.0
2018-09-07,4.84,5.05,4.84,4.99,180411,5.88163910390416,6.13683418899091,5.88163910390416,6.06392130753755,148460.186790513,0.0,1.0
2018-09-10,4.57,4.91,4.53,4.84,279464,5.55353113736405,5.96670413226641,5.50492254972848,5.88163910390416,229970.886704381,0.0,1.0
2018-09-11,4.38,4.5709,4.33,4.56,136108,5.32264034609508,5.55462483058585,5.26187961155062,5.54137899045516,112003.254256577,0.0,1.0
2018-09-12,4.43,4.52,4.29,4.38,116741,5.38340108063955,5.49277040281958,5.21327102391505,5.32264034609508,96066.152652063,0.0,1.0
2018-09-13,4.57,4.65,4.43,4.53,134416,5.55353113736405,5.65074831263519,5.38340108063955,5.50492254972848,110610.907692068,0.0,1.0
2018-09-14,4.51,4.63,4.4,4.51,152316,5.48061825591069,5.62644401881741,5.34694463991287,5.48061825591069,125340.815200758,0.0,1.0
2018-09-17,4.46,4.54,4.33,4.44,118939,5.41985752136623,5.51707469663737,5.26187961155062,5.39555322754844,97874.8865461468,0.0,1.0
2018-09-18,4.46,4.56,4.37,4.46,87030,5.41985752136623,5.54137899045516,5.31048819918619,5.41985752136623,71616.9748872208,0.0,1.0
2018-09-19,4.4,4.51,4.32,4.4,102932,5.34694463991287,5.48061825591069,5.24972746464173,5.34694463991287,84702.7284739907,0.0,1.0
2018-09-20,4.28,4.43,4.25,4.38,189044,5.20111887700615,5.38340108063955,5.16466243627948,5.32264034609508,155564.281288978,0.0,1.0
2018-09-21,4.21,4.33,4.2,4.33,133549,5.1160538486439,5.26187961155062,5.10390170173501,5.26187961155062,109897.453512737,0.0,1.0
2018-09-24,4.1,4.22,4.06,4.2,211919,4.98238023264608,5.1282059955528,4.93377164501051,5.10390170173501,174388.115605251,0.0,1.0
2018-09-25,4.17,4.21,4.09,4.14,108378,5.06744526100833,5.1160538486439,4.97022808573719,5.03098882028165,89184.24111602,0.0,1.0
2018-09-26,4.08,4.41,3.84,4.01,773951,4.9580759388283,5.35909678682176,4.66642441301487,4.87301091046605,636884.170181999,0.0,1.0
2018-09-27,4.32,4.35,3.84,4.09,383853,5.24972746464173,5.2861839053684,4.66642441301487,4.97022808573719,315872.580275587,0.0,1.0
2018-09-28,4.22,4.36,4.11,4.3,183675,5.1282059955528,5.2983360522773,4.99453237955498,5.22542317082394,151146.131936232,0.0,1.0
2018-10-01,3.96,4.35,3.85,4.27,337978,4.81225017592158,5.2861839053684,4.67857655992376,5.18896673009726,278122.04916044,0.0,1.0
2018-10-02,3.82,3.96,3.8,3.93,234123,4.64212011919708,4.81225017592158,4.6178158253793,4.7757937351949,192659.784114912,0.0,1.0
2018-10-03,3.97,4.0,3.81,3.85,122942,4.82440232283048,4.86085876355715,4.62996797228819,4.67857655992376,101168.954689012,0.0,1.0
2018-10-04,3.95,3.97,3.88,3.97,127650,4.80009802901269,4.82440232283048,4.71503300065044,4.82440232283048,105043.167233755,0.0,1.0
2018-10-05,3.87,3.93,3.82,3.91,117364,4.70288085374155,4.7757937351949,4.64212011919708,4.75148944137712,96578.8192653543,0.0,1.0
2018-10-08,3.85,3.89,3.79,3.81,115279,4.67857655992376,4.72718514755933,4.6056636784704,4.62996797228819,94863.0730555433,0.0,1.0
2018-10-09,3.52,3.86,3.51,3.8,338546,4.2775557119303,4.69072870683265,4.2654035650214,4.6178158253793,278589.456281386,0.0,1.0
2018-10-10,3.44,3.52,3.38,3.51,225878,4.18033853665915,4.2775557119303,4.10742565520579,4.2654035650214,185874.974762446,0.0,1.0
2018-10-11,3.37,3.53,3.37,3.41,86305,4.0952735082969,4.28970785883919,4.0952735082969,4.14388209593247,71020.3724881259,0.0,1.0
2018-10-12,3.55,3.59,3.4,3.4,90377,4.31401215265697,4.36262074029255,4.13172994902358,4.13172994902358,74371.2207213876,0.0,1.0
2018-10-15,3.49,3.53,3.48,3.51,68595,4.24109927120362,4.28970785883919,4.22894712429472,4.2654035650214,56446.8159529922,0.0,1.0
2018-10-16,3.5,3.53,3.45,3.51,39010,4.25325141811251,4.28970785883919,4.19249068356805,4.2654035650214,32101.3235706134,0.0,1.0
2018-10-17,3.55,3.55,3.45,3.48,33309,4.31401215265697,4.31401215265697,4.19249068356805,4.22894712429472,27409.9714640749,0.0,1.0
2018-10-18,3.35,3.53,3.35,3.53,110771,4.07096921447912,4.28970785883919,4.07096921447912,4.28970785883919,91153.4404829637,0.0,1.0
2018-10-19,3.33,3.42,3.33,3.36,54382,4.04666492066133,4.15603424284137,4.04666492066133,4.08312136138801,44750.9402311484,0.0,1.0
2018-10-22,3.33,3.49,3.29,3.37,153138,4.04666492066133,4.24109927120362,3.99805633302576,4.0952735082969,126017.238886352,0.0,1.0
2018-10-23,3.24,3.29,3.22,3.28,134248,3.93729559848129,3.99805633302576,3.91299130466351,3.98590418611687,110472.66051545,0.0,1.0
2018-10-24,3.1,3.23,3.1,3.23,122397,3.76716554175679,3.9251434515724,3.76716554175679,3.9251434515724,100720.474264865,0.0,1.0
2018-10-25,3.25,3.35,3.1,3.1,82505,3.94944774539019,4.07096921447912,3.76716554175679,3.76716554175679,67893.3530170074,0.0,1.0
2018-10-26,3.15,3.23,3.1,3.23,390538,3.82792627630126,3.9251434515724,3.76716554175679,3.9251434515724,321373.665845173,0.0,1.0
2018-10-29,3.11,3.29,3.06,3.25,305723,3.77931768866569,3.99805633302576,3.71855695412122,3.94944774539019,251579.41414967,0.0,1.0
2018-10-30,3.12,3.18,3.06,3.06,182994,3.79146983557458,3.86438271702794,3.71855695412122,3.71855695412122,150585.737131013,0.0,1.0
2018-10-31,3.22,3.26,3.1,3.17,323617,3.91299130466351,3.96159989229908,3.76716554175679,3.85223057011904,266304.384259195,0.0,1.0
2018-11-01,3.58,3.6,3.22,3.24,432245,4.35046859338365,4.37477288720144,3.91299130466351,3.93729559848129,355694.35034042,0.0,1.0
2018-11-02,3.56,3.65,3.46,3.65,142272,4.32616429956587,4.4355336217459,4.20464283047694,4.4355336217459,117075.608998675,0.0,1.0
2018-11-05,3.52,3.58,3.43,3.58,23689,4.2775557119303,4.35046859338365,4.16818638975026,4.35046859338365,19493.6748029803,0.0,1.0
2018-11-06,3.61,3.62,3.39,3.49,126619,4.38692503411033,4.39907718101922,4.11957780211469,4.24109927120362,104194.757477249,0.0,1.0
2018-11-07,3.74,3.8,3.58,3.63,128965,4.54490294392594,4.6178158253793,4.35046859338365,4.41122932792812,106125.280550735,0.0,1.0
2018-11-08,3.69,3.75,3.66,3.74,130623,4.48414220938147,4.55705509083483,4.4476857686548,4.54490294392594,107489.648519975,0.0,1.0
2018-11-09,3.51,3.65,3.46,3.63,110999,4.2654035650214,4.4355336217459,4.20464283047694,4.41122932792812,91341.0616512309,0.0,1.0
2018-11-12,3.38,3.5,3.34,3.5,165691,4.10742565520579,4.25325141811251,4.05881706757022,4.25325141811251,136347.100839234,0.0,1.0
2018-11-13,3.07,3.29,3.07,3.27,452908,3.73070910103012,3.99805633302576,3.73070910103012,3.97375203920797,372697.930164557,0.0,1.0
2018-11-14,3.2,3.22,3.07,3.09,216554,3.88868701084572,3.91299130466351,3.73070910103012,3.7550133948479,178202.256460154,0.0,1.0
2018-11-15,3.29,3.31,3.15,3.22,109690,3.99805633302576,4.02236062684355,3.82792627630126,3.91299130466351,90263.8857334167,0.0,1.0
2018-11-16,3.32,3.45,3.21,3.27,171712,4.03451277375244,4.19249068356805,3.90083915775462,3.97375203920797,141301.780901235,0.0,1.0
2018-11-19,3.41,3.53,3.37,3.45,219271,4.14388209593247,4.28970785883919,4.0952735082969,4.19249068356805,180438.075382004,0.0,1.0
2018-11-20,3.31,3.45,3.22,3.35,208373,4.02236062684355,4.19249068356805,3.91299130466351,4.07096921447912,171470.11269878,0.0,1.0
2018-11-21,3.38,3.52,3.26,3.26,277449,4.10742565520579,4.2775557119303,3.96159989229908,3.96159989229908,228312.743484828,0.0,1.0
2018-11-23,3.47,3.51,3.29,3.36,102309,4.21679497738583,4.2654035650214,3.99805633302576,4.08312136138801,84190.0618606995,0.0,1.0
2018-11-26,3.51,3.56,3.46,3.51,116059,4.2654035650214,4.32616429956587,4.20464283047694,4.2654035650214,95504.9349469834,0.0,1.0
2018-11-27,3.57,3.65,3.5,3.5,142770,4.33831644647476,4.4355336217459,4.25325141811251,4.25325141811251,117485.413129364,0.0,1.0
2018-11-28,3.66,3.68,3.53,3.58,124994,4.4476857686548,4.47199006247258,4.28970785883919,4.35046859338365,102857.545203416,0.0,1.0
2018-11-29,3.65,3.71,3.53,3.61,86221,4.4355336217459,4.50844650319926,4.28970785883919,4.38692503411033,70951.248899817,0.0,1.0
2018-11-30,3.55,3.73,3.52,3.65,1012655,4.31401215265697,4.53275079701705,4.2775557119303,4.4355336217459,833313.658559332,0.0,1.0
2018-12-03,3.64,3.7,3.53,3.66,331765,4.42338147483701,4.49629435629037,4.28970785883919,4.4476857686548,273009.372325162,0.0,1.0
2018-12-04,3.53,3.67,3.53,3.63,199196,4.28970785883919,4.45983791556369,4.28970785883919,4.41122932792812,163918.360676029,0.0,1.0
2018-12-06,3.49,3.55,3.42,3.5,177024,4.24109927120362,4.31401215265697,4.15603424284137,4.25325141811251,145673.024961914,0.0,1.0
2018-12-07,3.54,3.62,3.44,3.44,232290,4.30186000574808,4.39907718101922,4.18033853665915,4.18033853665915,191151.408670028,0.0,1.0
2018-12-10,3.36,3.58,3.34,3.5,99504,4.08312136138801,4.35046859338365,4.05881706757022,4.25325141811251,81881.8277510975,0.0,1.0
2018-12-11,3.32,3.43,3.31,3.37,82494,4.03451277375244,4.16818638975026,4.02236062684355,4.0952735082969,67884.3011185383,0.0,1.0
2018-12-12,3.28,3.43,3.27,3.36,60217,3.98590418611687,4.16818638975026,3.97375203920797,4.08312136138801,49552.5609190368,0.0,1.0
2018-12-13,3.16,3.42,3.15,3.28,139193,3.84007842321015,4.15603424284137,3.82792627630126,3.98590418611687,114541.900327208,0.0,1.0
2018-12-14,3.32,3.33,3.15,3.15,75095,4.03451277375244,4.04666492066133,3.82792627630126,3.82792627630126,61795.6650483264,0.0,1.0
2018-12-17,3.32,3.35,3.2,3.27,103791,4.03451277375244,4.07096921447912,3.88868701084572,3.97375203920797,85409.5994544356,0.0,1.0
2018-12-18,3.22,3.31,3.2,3.31,103449,3.91299130466351,4.02236062684355,3.88868701084572,4.02236062684355,85128.167702035,0.0,1.0
2018-12-19,3.18,3.2552,3.16,3.19,95063,3.86438271702794,3.95576686178281,3.84007842321015,3.87653486393683,78227.329469193,0.0,1.0
2018-12-20,3.14,3.2,3.02,3.16,83864,3.81577412939237,3.88868701084572,3.66994836648565,3.84007842321015,69011.6739278626,0.0,1.0
2018-12-21,2.94,3.21,2.83,3.16,301672,3.57273119121451,3.90083915775462,3.43905757521669,3.84007842321015,248245.846813486,0.0,1.0
2018-12-24,2.95,3.16,2.88,2.88,52733,3.5848833381234,3.84007842321015,3.49981830976115,3.49981830976115,43393.9783606551,0.0,1.0
2018-12-26,3.15,3.15,2.96,3.04,89131,3.82792627630126,3.82792627630126,3.59703548503229,3.69425266030344,73345.887494805,0.0,1.0
2018-12-27,3.06,3.15,2.99,3.11,72023,3.71855695412122,3.82792627630126,3.63349192575897,3.77931768866569,59267.7166758854,0.0,1.0
2018-12-28,3.09,3.18,2.98,3.04,28902,3.7550133948479,3.86438271702794,3.62133977885008,3.69425266030344,23783.4517774383,0.0,1.0
2018-12-31,3.2,3.25,3.01,3.0493,80168,3.88868701084572,3.94944774539019,3.65779621957676,3.70555415692871,65970.2360422696,0.0,1.0
2019-01-02,3.13,3.16,3.04,3.13,9012,3.80362198248347,3.84007842321015,3.69425266030344,3.80362198248347,7415.97354571567,0.0,1.0
2019-01-03,3.09,3.14,3.02,3.14,35378,3.7550133948479,3.81577412939237,3.66994836648565,3.81577412939237,29112.5512761128,0.0,1.0
2019-01-04,3.16,3.21,3.06,3.06,72333,3.84007842321015,3.90083915775462,3.71855695412122,3.71855695412122,59522.8156327398,0.0,1.0
2019-01-07,3.1,3.17,3.05,3.17,57988,3.76716554175679,3.85223057011904,3.70640480721233,3.85223057011904,47718.3171292677,0.0,1.0
2019-01-08,3.09,3.16,3.02,3.16,50599,3.7550133948479,3.84007842321015,3.66994836648565,3.84007842321015,41637.9100576639,0.0,1.0
2019-01-09,3.1,3.23,3.08,3.1,46708,3.76716554175679,3.9251434515724,3.74286124793901,3.76716554175679,38436.0066992108,0.0,1.0
2019-01-10,3.28,3.33,3.03,3.08,123995,3.98590418611687,4.04666492066133,3.68210051339454,3.74286124793901,102035.468242456,0.0,1.0
2019-01-11,3.37,3.38,3.18,3.29,90468,4.0952735082969,4.10742565520579,3.86438271702794,3.99805633302576,74446.1046087222,0.0,1.0
2019-01-14,3.11,3.3,3.11,3.3,64064,3.77931768866569,4.01020847993465,3.77931768866569,4.01020847993465,52718.2566836138,0.0,1.0
2019-01-15,3.15,3.21,3.12,3.13,209038,3.82792627630126,3.90083915775462,3.79146983557458,3.80362198248347,172017.341106226,0.0,1.0
2019-01-16,3.19,3.24,3.1,3.17,202087,3.87653486393683,3.93729559848129,3.76716554175679,3.85223057011904,166297.364173662,0.0,1.0
2019-01-17,3.29,3.35,3.13,3.14,179757,3.99805633302576,4.07096921447912,3.80362198248347,3.81577412939237,147922.010281537,0.0,1.0
2019-01-18,3.34,3.39,3.21,3.34,117315,4.05881706757022,4.11957780211469,3.90083915775462,4.05881706757022,96538.4971721742,0.0,1.0
2019-01-22,3.5,3.51,3.22,3.41,200654,4.25325141811251,4.2654035650214,3.91299130466351,4.14388209593247,165118.148673106,0.0,1.0
2019-01-23,3.46,3.53,3.4,3.51,111339,4.20464283047694,4.28970785883919,4.13172994902358,4.2654035650214,91620.8476039099,0.0,1.0
2019-01-24,3.42,3.55,3.36,3.5,124055,4.15603424284137,4.31401215265697,4.08312136138801,4.25325141811251,102084.842234105,0.0,1.0
2019-01-25,3.45,3.52,3.42,3.52,34732,4.19249068356805,4.2775557119303,4.15603424284137,4.2775557119303,28580.9579660226,0.0,1.0
2019-01-28,3.75,3.78,3.46,3.46,202251,4.55705509083483,4.59351153156151,4.20464283047694,4.20464283047694,166432.319750837,0.0,1.0
2019-01-29,3.59,3.79,3.54,3.79,152449,4.36262074029255,4.6056636784704,4.30186000574808,4.6056636784704,125450.260882247,0.0,1.0
2019-01-30,3.9,3.96,3.57,3.58,610938,4.73933729446822,4.81225017592158,4.33831644647476,4.35046859338365,502740.795170044,0.0,1.0
2019-01-31,3.97,3.97,3.78,3.96,473086,4.82440232283048,4.82440232283048,4.59351153156151,4.81225017592158,389302.403556196,0.0,1.0
2019-02-01,3.75,3.96,3.72,3.96,71801,4.55705509083483,4.81225017592158,4.52059865010815,4.81225017592158,59085.0329067832,0.0,1.0
2019-02-04,3.72,3.78,3.69,3.76,49146,4.52059865010815,4.59351153156151,4.48414220938147,4.56920723774372,40442.2365598915,0.0,1.0
2019-02-05,3.69,3.78,3.6,3.73,162423,4.48414220938147,4.59351153156151,4.37477288720144,4.53275079701705,133657.864094072,0.0,1.0
2019-02-06,3.57,3.66,3.55,3.6,82696,4.33831644647476,4.4476857686548,4.31401215265697,4.37477288720144,68050.5268904241,0.0,1.0
2019-02-07,3.38,3.56,3.35,3.55,113996,4.10742565520579,4.32616429956587,4.07096921447912,4.31401215265697,93807.2925341105,0.0,1.0
2019-02-08,3.45,3.45,3.32,3.34,111860,4.19249068356805,4.19249068356805,4.03451277375244,4.05881706757022,92049.5784313974,0.0,1.0
2019-02-11,3.42,3.5,3.39,3.5,69138,4.15603424284137,4.25325141811251,4.11957780211469,4.25325141811251,56893.6505774178,0.0,1.0
2019-02-12,3.38,3.5,3.36,3.43,109953,4.10742565520579,4.25325141811251,4.08312136138801,4.16818638975026,90480.3083968126,0.0,1.0
2019-02-13,3.41,3.46,3.38,3.4,125198,4.14388209593247,4.20464283047694,4.10742565520579,4.13172994902358,103025.416775023,0.0,1.0
2019-02-14,3.37,3.47,3.36,3.47,71029,4.0952735082969,4.21679497738583,4.08312136138801,4.21679497738583,58449.7542142297,0.0,1.0
2019-02-15,3.32,3.4,3.3,3.38,96200,4.03451277375244,4.13172994902358,4.01020847993465,4.10742565520579,79162.9666109461,0.0,1.0
2019-02-19,3.38,3.4,3.32,3.4,61562,4.10742565520579,4.13172994902358,4.03451277375244,4.13172994902358,50659.3612318407,0.0,1.0
2019-02-20,3.43,3.45,3.36,3.38,99662,4.16818638975026,4.19249068356805,4.08312136138801,4.10742565520579,82011.8459291072,0.0,1.0
2019-02-21,3.52,3.55,3.44,3.49,105875,4.2775557119303,4.31401215265697,4.18033853665915,4.24109927120362,87124.5227643858,0.0,1.0
2019-02-22,3.6,3.6375,3.475,3.53,97097,4.37477288720144,4.42034343810979,4.22287105084028,4.28970785883919,79901.1077861022,0.0,1.0
2019-02-25,4.75,5.1,4.37,5.1,2031967,5.77226978172412,6.19759492353537,5.31048819918619,6.19759492353537,1672105.36149215,0.0,1.0
2019-02-26,4.68,4.75,4.366,4.71,1679766,5.68720475336187,5.77226978172412,5.30562734042263,5.72366119408855,1382279.20761125,0.0,1.0
2019-02-27,4.84,4.91,4.51,4.59,1088406,5.88163910390416,5.96670413226641,5.48061825591069,5.57783543118183,895649.145916356,0.0,1.0
2019-02-28,4.78,4.88,4.62,4.85,399003,5.8087262224508,5.93024769153973,5.61429187190851,5.89379125081305,328339.51316702,0.0,1.0
2019-03-01,4.73,4.81,4.65,4.81,302145,5.74796548790633,5.84518266317748,5.65074831263519,5.84518266317748,248635.078447654,0.0,1.0
2019-03-04,4.81,4.88,4.66,4.77,388967,5.84518266317748,5.93024769153973,5.66290045954408,5.79657407554191,320080.890163824,0.0,1.0
2019-03-05,4.75,4.83,4.71,4.8,233629,5.77226978172412,5.86948695699526,5.72366119408855,5.83303051626858,192253.271583667,0.0,1.0
2019-03-06,4.65,4.75,4.54,4.75,239096,5.65074831263519,5.77226978172412,5.51707469663737,5.77226978172412,196752.065122773,0.0,1.0
2019-03-07,4.3,4.6,4.29,4.6,327007,5.22542317082394,5.58998757809073,5.21327102391505,5.58998757809073,269094.014787377,0.0,1.0
2019-03-08,4.2,4.27,4.09,4.23,188127,5.10390170173501,5.18896673009726,4.97022808573719,5.14035814246169,154809.682116606,0.0,1.0
2019-03-11,4.2,4.34,4.17,4.23,124879,5.10390170173501,5.27403175845951,5.06744526100833,5.14035814246169,102762.911719421,0.0,1.0
2019-03-12,4.2,4.29,4.16,4.22,112013,5.10390170173501,5.21327102391505,5.05529311409944,5.1282059955528,92175.4821101031,0.0,1.0
2019-03-13,4.13,4.2,4.12,4.19,74051,5.01883667337276,5.10390170173501,5.00668452646387,5.09174955482612,60936.5575936297,0.0,1.0
2019-03-14,4.0,4.1,3.89,4.1,397762,4.86085876355715,4.98238023264608,4.72718514755933,4.98238023264608,327318.294439742,0.0,1.0
2019-03-15,4.18,4.23,4.01,4.01,356084,5.07959740791723,5.14035814246169,4.87301091046605,4.87301091046605,293021.474040459,0.0,1.0
2019-03-18,4.12,4.27,4.03,4.21,179337,5.00668452646387,5.18896673009726,4.89731520428383,5.1160538486439,147576.392339992,0.0,1.0
2019-03-19,4.4,4.45,3.88,3.9,418202,5.34694463991287,5.40770537445733,4.71503300065044,4.73933729446822,344138.367594916,0.0,1.0
2019-03-20,4.22,4.44,4.14,4.38,164844,5.1282059955528,5.39555322754844,5.03098882028165,5.32264034609508,135650.104657119,0.0,1.0
2019-03-21,4.27,4.27,4.11,4.19,215689,5.18896673009726,5.18896673009726,4.99453237955498,5.09174955482612,177490.448080544,0.0,1.0
2019-03-22,4.15,4.18,4.01,4.11,517969,5.04314096719055,5.07959740791723,4.87301091046605,4.99453237955498,426236.618009409,0.0,1.0
2019-03-25,4.08,4.12,3.92,4.12,211828,4.9580759388283,5.00668452646387,4.76364158828601,5.00668452646387,174313.231717916,0.0,1.0
2019-03-26,4.05,4.16,4.0,4.09,157682,4.92161949810162,5.05529311409944,4.86085876355715,4.97022808573719,129756.495853921,0.0,1.0
2019-03-27,4.0,4.06,3.97,4.05,66986,4.86085876355715,4.93377164501051,4.82440232283048,4.92161949810162,55122.7700769318,0.0,1.0
2019-03-28,3.99,4.06,3.98,3.98,49674,4.84870661664826,4.93377164501051,4.83655446973937,4.83655446973937,40876.7276864048,0.0,1.0
2019-03-29,4.21,4.3,4.01,4.03,437911,5.1160538486439,5.22542317082394,4.87301091046605,4.89731520428383,360356.90095183,0.0,1.0
2019-04-01,4.15,4.26,4.05,4.26,199039,5.04314096719055,5.17681458318837,4.92161949810162,5.17681458318837,163789.165397881,0.0,1.0
2019-04-02,4.13,4.2,4.07,4.14,75963,5.01883667337276,5.10390170173501,4.9459237919194,5.03098882028165,62509.9421275188,0.0,1.0
2019-04-03,4.25,4.28,4.1,4.15,238748,5.16466243627948,5.20111887700615,4.98238023264608,5.04314096719055,196465.695971207,0.0,1.0
2019-04-04,4.36,4.4,4.16,4.23,299368,5.2983360522773,5.34694463991287,5.05529311409944,5.14035814246169,246349.885534155,0.0,1.0
2019-04-05,4.46,4.53,4.36,4.36,323100,5.41985752136623,5.50492254972848,5.2983360522773,5.2983360522773,265878.945031151,0.0,1.0
2019-04-08,4.51,4.55,4.42,4.45,133852,5.48061825591069,5.52922684354626,5.37124893373066,5.40770537445733,110146.792170565,0.0,1.0
2019-04-09,4.47,4.54,4.45,4.51,143171,5.43200966827512,5.51707469663737,5.40770537445733,5.48061825591069,117815.395973553,0.0,1.0
2019-04-10,4.56,4.6,4.47,4.48,60681,5.54137899045516,5.58998757809073,5.43200966827512,5.44416181518401,49934.3864544576,0.0,1.0
2019-04-11,4.45,4.53,4.4,4.53,51945,5.40770537445733,5.50492254972848,5.34694463991287,5.50492254972848,42745.5332703285,0.0,1.0
2019-04-12,4.38,4.53,4.35,4.49,74732,5.32264034609508,5.50492254972848,5.2861839053684,5.45631396209291,61496.9523988486,0.0,1.0
2019-04-15,4.31,4.37,4.25,4.34,82883,5.23757531773283,5.31048819918619,5.16466243627948,5.27403175845951,68204.4091643977,0.0,1.0
2019-04-16,4.36,4.36,4.27,4.33,68843,5.2983360522773,5.2983360522773,5.18896673009726,5.26187961155062,56650.8951184757,0.0,1.0
2019-04-17,4.3,4.4,4.25,4.4,69453,5.22542317082394,5.34694463991287,5.16466243627948,5.34694463991287,57152.8640335763,0.0,1.0
2019-04-18,4.34,4.38,4.23,4.3,348328,5.27403175845951,5.32264034609508,5.14035814246169,5.22542317082394,286639.062719934,0.0,1.0
2019-04-22,4.29,4.38,4.25,4.3,62190,5.21327102391505,5.32264034609508,5.16466243627948,5.22542317082394,51176.142344436,0.0,1.0
2019-04-23,4.45,4.54,4.28,4.3,177177,5.40770537445733,5.51707469663737,5.20111887700615,5.22542317082394,145798.92864062,0.0,1.0
2019-04-24,4.3,4.43,4.3,4.42,82761,5.22542317082394,5.38340108063955,5.22542317082394,5.37124893373066,68104.0153813775,0.0,1.0
2019-04-25,4.3,4.39,4.26,4.3,55463,5.22542317082394,5.33479249300398,5.17681458318837,5.22542317082394,45640.4949806955,0.0,1.0
2019-04-26,4.27,4.29,4.2,4.28,99170,5.18896673009726,5.21327102391505,5.10390170173501,5.20111887700615,81606.9791975835,0.0,1.0
2019-04-29,4.38,4.38,4.23,4.24,33413,5.32264034609508,5.32264034609508,5.14035814246169,5.15251028937058,27495.5530496003,0.0,1.0
2019-04-30,4.35,4.39,4.29,4.33,58458,5.2861839053684,5.33479249300398,5.21327102391505,5.26187961155062,48105.0800638534,0.0,1.0
2019-05-01,4.3,4.3901,4.29,4.38,55762,5.22542317082394,5.33491401447307,5.21327102391505,5.32264034609508,45886.5420390809,0.0,1.0
2019-05-02,4.28,4.34,4.28,4.3,79567,5.20111887700615,5.27403175845951,5.20111887700615,5.22542317082394,65475.6732259164,0.0,1.0
2019-05-03,4.36,4.38,4.29,4.31,68817,5.2983360522773,5.32264034609508,5.21327102391505,5.23757531773283,56629.4997220944,0.0,1.0
2019-05-06,4.15,4.23,4.12,4.2,109517,5.04314096719055,5.14035814246169,5.00668452646387,5.10390170173501,90121.5240574947,0.0,1.0
2019-05-07,4.1,4.17,4.06,4.12,69756,4.98238023264608,5.06744526100833,4.93377164501051,5.00668452646387,57402.202691405,0.0,1.0
2019-05-08,4.08,4.08,4.03,4.06,13609,4.9580759388283,4.9580759388283,4.89731520428383,4.93377164501051,11198.8442059082,0.0,1.0
2019-05-09,4.0,4.03,3.94,4.02,68718,4.86085876355715,4.89731520428383,4.7879458821038,4.88516305737494,56548.0326358732,0.0,1.0
2019-05-10,4.01,4.03,3.95,3.99,24129,4.87301091046605,4.89731520428383,4.80009802901269,4.84870661664826,19855.7507417414,0.0,1.0
2019-05-13,3.86,3.95,3.81,3.95,65076,4.69072870683265,4.80009802901269,4.62996797228819,4.80009802901269,53551.0313427644,0.0,1.0
2019-05-14,3.87,3.97,3.81,3.86,82996,4.70288085374155,4.82440232283048,4.62996797228819,4.69072870683265,68297.3968486703,0.0,1.0
2019-05-15,4.1,4.1,3.85,3.85,108074,4.98238023264608,4.98238023264608,4.67857655992376,4.67857655992376,88934.0795583305,0.0,1.0
2019-05-16,4.04,4.19,4.01,4.07,41375,4.90946735119273,5.09174955482612,4.87301091046605,4.9459237919194,34047.4817414542,0.0,1.0
2019-05-17,3.93,4.07,3.9,4.0,59778,4.7757937351949,4.9459237919194,4.73933729446822,4.86085876355715,49191.3078801366,0.0,1.0
2019-05-20,3.82,3.91,3.81,3.88,70035,4.64212011919708,4.75148944137712,4.62996797228819,4.71503300065044,57631.791752574,0.0,1.0
2019-05-21,3.8,3.87,3.78,3.78,52180,4.6178158253793,4.70288085374155,4.59351153156151,4.59351153156151,42938.9147376213,0.0,1.0
2019-05-22,3.7,3.8,3.67,3.8,63331,4.49629435629037,4.6178158253793,4.45983791556369,4.6178158253793,52115.0710856323,0.0,1.0
2019-05-23,3.55,3.62,3.49,3.62,119789,4.31401215265697,4.39907718101922,4.24109927120362,4.39907718101922,98574.3514278445,0.0,1.0
2019-05-24,3.41,3.65,3.38,3.59,83590,4.14388209593247,4.4355336217459,4.10742565520579,4.36262074029255,68786.1993659979,0.0,1.0
2019-05-28,3.44,3.67,3.41,3.41,176032,4.18033853665915,4.45983791556369,4.14388209593247,4.14388209593247,144856.70829998,0.0,1.0
2019-05-29,3.57,3.62,3.44,3.44,61603,4.33831644647476,4.39907718101922,4.18033853665915,4.18033853665915,50693.1001261343,0.0,1.0
2019-05-30,3.61,3.7,3.53,3.57,120823,4.38692503411033,4.49629435629037,4.28970785883919,4.33831644647476,99425.2298839329,0.0,1.0
2019-05-31,3.76,4.0,3.51,3.55,190784,4.56920723774372,4.86085876355715,4.2654035650214,4.31401215265697,156996.127046806,0.0,1.0
2019-06-03,3.63,3.79,3.52,3.77,251915,4.41122932792812,4.6056636784704,4.2775557119303,4.58135938465262,207300.818438633,0.0,1.0
2019-06-04,3.55,3.64,3.51,3.61,140684,4.31401215265697,4.42338147483701,4.2654035650214,4.38692503411033,115768.844019692,0.0,1.0
2019-06-05,3.46,3.61,3.4,3.52,105455,4.20464283047694,4.38692503411033,4.13172994902358,4.2775557119303,86778.9048228412,0.0,1.0
2019-06-06,3.45,3.49,3.41,3.41,36355,4.19249068356805,4.24109927120362,4.14388209593247,4.14388209593247,29916.5244401346,0.0,1.0
2019-06-07,3.44,3.5399,3.41,3.45,30776,4.18033853665915,4.30173848427899,4.14388209593247,4.19249068356805,25325.5661166162,0.0,1.0
2019-06-10,3.55,3.59,3.45,3.45,19018,4.31401215265697,4.36262074029255,4.19249068356805,4.19249068356805,15649.9095530871,0.0,1.0
2019-06-11,3.54,3.6,3.53,3.59,29972,4.30186000574808,4.37477288720144,4.28970785883919,4.36262074029255,24663.9546285164,0.0,1.0
2019-06-12,3.52,3.54,3.46,3.5,31454,4.2775557119303,4.30186000574808,4.20464283047694,4.25325141811251,25883.4922222526,0.0,1.0
2019-06-13,3.68,3.7,3.46,3.53,27654,4.47199006247258,4.49629435629037,4.20464283047694,4.28970785883919,22756.4727511342,0.0,1.0
2019-06-14,3.56,3.66,3.53,3.66,36292,4.32616429956587,4.4476857686548,4.28970785883919,4.4476857686548,29864.6817489029,0.0,1.0
2019-06-17,3.54,3.56,3.49,3.56,49501,4.30186000574808,4.32616429956587,4.24109927120362,4.32616429956587,40734.3660104828,0.0,1.0
2019-06-18,3.58,3.65,3.5,3.5,34417,4.35046859338365,4.4355336217459,4.25325141811251,4.25325141811251,28321.7445098642,0.0,1.0
2019-06-19,3.47,3.6428,3.47,3.57,68383,4.21679497738583,4.4267840759715,4.21679497738583,4.33831644647476,56272.3611824983,0.0,1.0
2019-06-20,3.57,3.62,3.48,3.51,39913,4.33831644647476,4.39907718101922,4.22894712429472,4.2654035650214,32844.4021449344,0.0,1.0
2019-06-21,3.6,3.65,3.51,3.56,49980,4.37477288720144,4.4355336217459,4.2654035650214,4.32616429956587,41128.5350438159,0.0,1.0
2019-06-24,3.58,3.64,3.58,3.6,29742,4.35046859338365,4.42338147483701,4.35046859338365,4.37477288720144,24474.6876605277,0.0,1.0
2019-06-25,3.59,3.61,3.51,3.56,32719,4.36262074029255,4.38692503411033,4.2654035650214,4.32616429956587,26924.4605461907,0.0,1.0
2019-06-26,3.6,3.66,3.58,3.61,11137,4.37477288720144,4.4476857686548,4.35046859338365,4.38692503411033,9164.63574995953,0.0,1.0
2019-06-27,3.64,3.67,3.55,3.64,35737,4.42338147483701,4.45983791556369,4.31401215265697,4.42338147483701,29407.9723261474,0.0,1.0
2019-06-28,3.25,3.5,3.23,3.5,194170,3.94944774539019,4.25325141811251,3.9251434515724,4.25325141811251,159782.465975545,0.0,1.0
2019-07-01,3.25,3.49,3.2,3.34,78503,3.94944774539019,4.24109927120362,3.88868701084572,4.05881706757022,64600.1077740031,0.0,1.0
2019-07-02,3.24,3.38,3.2,3.24,241905,3.93729559848129,4.10742565520579,3.88868701084572,3.93729559848129,199063.590831819,0.0,1.0
2019-07-03,3.2,3.25,3.18,3.23,20996,3.88868701084572,3.94944774539019,3.86438271702794,3.9251434515724,17277.6054777903,0.0,1.0
2019-07-05,3.12,3.24,3.12,3.18,28112,3.79146983557458,3.93729559848129,3.79146983557458,3.86438271702794,23133.36088739,0.0,1.0
2019-07-08,3.04,3.13,3.02,3.12,106055,3.69425266030344,3.80362198248347,3.66994836648565,3.79146983557458,87272.6447393336,0.0,1.0
2019-07-09,3.0,3.01,2.98,3.01,155937,3.64564407266787,3.65779621957676,3.62133977885008,3.65779621957676,128320.535596789,0.0,1.0
2019-07-10,2.98,3.05,2.96,3.0,72393,3.62133977885008,3.70640480721233,3.59703548503229,3.64564407266787,59572.189624389,0.0,1.0
2019-07-11,2.98,3.02,2.96,2.98,51929,3.62133977885008,3.66994836648565,3.59703548503229,3.62133977885008,42732.3668725553,0.0,1.0
2019-07-12,2.96,3.0,2.95,2.98,53225,3.59703548503229,3.64564407266787,3.5848833381234,3.62133977885008,43798.8450921789,0.0,1.0
2019-07-15,2.94,3.01,2.92,2.98,39545,3.57273119121451,3.65779621957676,3.54842689739672,3.62133977885008,32541.5749961524,0.0,1.0
2019-07-16,2.91,2.94,2.9,2.94,26563,3.53627475048783,3.57273119121451,3.52412260357894,3.57273119121451,21858.6890029788,0.0,1.0
2019-07-17,2.88,2.91,2.87,2.91,97092,3.49981830976115,3.53627475048783,3.48766616285226,3.53627475048783,79896.9932867982,0.0,1.0
2019-07-18,2.85,2.89,2.8,2.87,27647,3.46336186903447,3.51197045667004,3.40260113449001,3.48766616285226,22750.7124521084,0.0,1.0
2019-07-19,2.82,2.85,2.79,2.85,68307,3.42690542830779,3.46336186903447,3.39044898758111,3.46336186903447,56209.8207930759,0.0,1.0
2019-07-22,2.69,2.85,2.66,2.8,98932,3.26892751849219,3.46336186903447,3.23247107776551,3.40260113449001,81411.129030708,0.0,1.0
2019-07-23,2.9,2.97,2.8,2.95,177115,3.52412260357894,3.60918763194119,3.40260113449001,3.5848833381234,145747.908849249,0.0,1.0
2019-07-24,2.98,3.03,2.93,2.95,168905,3.62133977885008,3.68210051339454,3.56057904430562,3.5848833381234,138991.900991911,0.0,1.0
2019-07-25,2.89,2.99,2.88,2.99,31366,3.51197045667004,3.63349192575897,3.49981830976115,3.63349192575897,25811.0770345004,0.0,1.0
2019-07-26,2.91,2.93,2.89,2.89,21564,3.53627475048783,3.56057904430562,3.51197045667004,3.51197045667004,17745.0125987364,0.0,1.0
2019-07-29,2.91,2.91,2.88,2.9,33496,3.53627475048783,3.53627475048783,3.49981830976115,3.52412260357894,27563.8537380484,0.0,1.0
2019-07-30,2.86,2.9,2.85,2.9,45733,3.47551401594336,3.52412260357894,3.46336186903447,3.52412260357894,37633.6793349107,0.0,1.0
2019-07-31,2.86,2.89,2.85,2.87,59526,3.47551401594336,3.51197045667004,3.46336186903447,3.48766616285226,48983.9371152098,0.0,1.0
2019-08-01,2.68,2.89,2.67,2.85,128090,3.25677537158329,3.51197045667004,3.2446232246744,3.46336186903447,105405.243172517,0.0,1.0
2019-08-02,2.7,2.77,2.6,2.7,79272,3.28107966540108,3.36614469376333,3.15955819631215,3.28107966540108,65232.9177669742,0.0,1.0
2019-08-05,2.63,2.64,2.58,2.64,34809,3.19601463703883,3.20816678394772,3.13525390249436,3.20816678394772,28644.3212553059,0.0,1.0
2019-08-06,2.63,2.68,2.56,2.68,42831,3.19601463703883,3.25677537158329,3.11094960867658,3.25677537158329,35245.6239388091,0.0,1.0
2019-08-07,2.68,2.68,2.57,2.63,23696,3.25677537158329,3.25677537158329,3.12310175558547,3.19601463703883,19499.435102006,0.0,1.0
2019-08-08,2.76,2.76,2.64,2.68,17561,3.35399254685444,3.35399254685444,3.20816678394772,3.25677537158329,14450.9444558713,0.0,1.0
2019-08-09,2.71,2.78,2.67,2.71,37963,3.29323181230997,3.37829684067222,3.2446232246744,3.29323181230997,31239.7474163342,0.0,1.0
2019-08-12,2.76,2.83,2.62,2.69,32900,3.35399254685444,3.43905757521669,3.18386249012994,3.26892751849219,27073.4054209992,0.0,1.0
2019-08-13,3.11,3.18,2.9,2.92,323739,3.77931768866569,3.86438271702794,3.52412260357894,3.54842689739672,266404.778042215,0.0,1.0
2019-08-14,3.15,3.21,3.11,3.15,311121,3.82792627630126,3.90083915775462,3.77931768866569,3.82792627630126,256021.42759838,0.0,1.0
2019-08-15,3.05,3.23,3.05,3.23,21249,3.70640480721233,3.9251434515724,3.70640480721233,3.9251434515724,17485.7991425779,0.0,1.0
2019-08-16,3.14,3.16,3.08,3.08,52862,3.81577412939237,3.84007842321015,3.74286124793901,3.74286124793901,43500.132442701,0.0,1.0
2019-08-19,3.11,3.23,3.05,3.22,34839,3.77931768866569,3.9251434515724,3.70640480721233,3.91299130466351,28669.0082511305,0.0,1.0
2019-08-20,3.15,3.18,3.11,3.11,27026,3.82792627630126,3.86438271702794,3.77931768866569,3.77931768866569,22239.6916385388,0.0,1.0
2019-08-21,3.15,3.16,3.13,3.14,13842,3.82792627630126,3.84007842321015,3.80362198248347,3.81577412939237,11390.5798734794,0.0,1.0
2019-08-22,3.13,3.15,3.11,3.13,32616,3.80362198248347,3.82792627630126,3.77931768866569,3.80362198248347,26839.7018605262,0.0,1.0
2019-08-23,3.1,3.15,3.1,3.14,59344,3.76716554175679,3.82792627630126,3.76716554175679,3.81577412939237,48834.1693405405,0.0,1.0
2019-08-26,3.13,3.19,3.08,3.13,57817,3.80362198248347,3.87653486393683,3.74286124793901,3.80362198248347,47577.6012530673,0.0,1.0
2019-08-27,3.09,3.18,3.09,3.13,37042,3.7550133948479,3.86438271702794,3.7550133948479,3.80362198248347,30481.8566445184,0.0,1.0
2019-08-28,3.09,3.16,3.09,3.09,24379,3.7550133948479,3.84007842321015,3.7550133948479,3.7550133948479,20061.4757069465,0.0,1.0
2019-08-29,3.11,3.17,3.11,3.12,72185,3.77931768866569,3.85223057011904,3.77931768866569,3.79146983557458,59401.0264533383,0.0,1.0
2019-08-30,3.03,3.19,3.03,3.19,169790,3.68210051339454,3.87653486393683,3.68210051339454,3.87653486393683,139720.167368738,0.0,1.0
2019-09-03,2.9,3.07,2.9,3.04,116924,3.52412260357894,3.73070910103012,3.52412260357894,3.69425266030344,96216.7433265931,0.0,1.0
2019-09-04,2.93,3.05,2.92,2.92,10417,3.56057904430562,3.70640480721233,3.54842689739672,3.54842689739672,8572.14785016866,0.0,1.0
2019-09-05,2.92,3.05,2.92,3.05,32456,3.54842689739672,3.70640480721233,3.54842689739672,3.70640480721233,26708.0378827949,0.0,1.0
2019-09-06,2.93,2.98,2.92,2.95,53207,3.56057904430562,3.62133977885008,3.54842689739672,3.5848833381234,43784.0328946841,0.0,1.0
2019-09-09,2.93,3.01,2.83,2.92,133612,3.56057904430562,3.65779621957676,3.43905757521669,3.54842689739672,109949.296203968,0.0,1.0
2019-09-10,3.09,3.09,2.87,2.94,180053,3.7550133948479,3.7550133948479,3.48766616285226,3.57273119121451,148165.58864034,0.0,1.0
2019-09-11,3.17,3.18,3.09,3.09,60704,3.85223057011904,3.86438271702794,3.7550133948479,3.7550133948479,49953.3131512566,0.0,1.0
2019-09-12,3.09,3.16,3.09,3.15,119560,3.7550133948479,3.84007842321015,3.7550133948479,3.82792627630126,98385.9073597165,0.0,1.0
2019-09-13,3.08,3.13,3.07,3.09,73626,3.74286124793901,3.80362198248347,3.73070910103012,3.7550133948479,60586.8251527809,0.0,1.0
2019-09-16,3.05,3.08,3.0,3.07,18548,3.70640480721233,3.74286124793901,3.64564407266787,3.73070910103012,15263.1466185013,0.0,1.0
2019-09-17,2.99,3.03,2.98,3.0,48582,3.63349192575897,3.68210051339454,3.62133977885008,3.64564407266787,39978.1210383887,0.0,1.0
2019-09-18,3.01,3.02,2.98,3.02,21921,3.65779621957676,3.66994836648565,3.62133977885008,3.66994836648565,18038.7878490494,0.0,1.0
2019-09-19,2.98,3.04,2.96,3.01,505907,3.62133977885008,3.69425266030344,3.59703548503229,3.65779621957676,416310.799888191,0.0,1.0
2019-09-20,2.97,2.99,2.95,2.98,51306,3.60918763194119,3.63349192575897,3.5848833381234,3.62133977885008,42219.700259264,0.0,1.0
2019-09-23,3.0,3.01,2.87,2.97,116796,3.64564407266787,3.65779621957676,3.48766616285226,3.60918763194119,96111.4121444081,0.0,1.0
2019-09-24,2.95,3.0,2.84,3.0,108186,3.5848833381234,3.64564407266787,3.45120972212558,3.64564407266787,89026.2443427424,0.0,1.0
2019-09-25,2.9,2.94,2.89,2.92,16278,3.52412260357894,3.57273119121451,3.51197045667004,3.54842689739672,13395.1639344385,0.0,1.0
2019-09-26,2.86,2.89,2.85,2.85,34654,3.47551401594336,3.51197045667004,3.46336186903447,3.46336186903447,28516.7717768787,0.0,1.0
2019-09-27,2.6,2.89,2.45,2.86,564399,3.15955819631215,3.51197045667004,2.97727599267876,3.47551401594336,464443.858547312,0.0,1.0
2019-09-30,2.56,2.68,2.54,2.64,101542,3.11094960867658,3.25677537158329,3.08664531485879,3.20816678394772,83558.89766745,0.0,1.0
2019-10-01,2.57,2.59,2.53,2.53,24933,3.12310175558547,3.14740604940326,3.0744931679499,3.0744931679499,20517.3622298412,0.0,1.0
2019-10-02,2.57,2.62,2.55,2.55,9083,3.12310175558547,3.18386249012994,3.09879746176769,3.09879746176769,7474.39943583393,0.0,1.0
2019-10-03,2.59,2.66,2.57,2.57,80396,3.14740604940326,3.23247107776551,3.12310175558547,3.12310175558547,66157.8572105366,0.0,1.0
2019-10-04,2.49,2.58,2.47,2.58,114902,3.02588458031433,3.13525390249436,3.00158028649654,3.13525390249436,94552.8398080138,0.0,1.0
2019-10-07,2.45,2.53,2.44,2.53,42247,2.97727599267876,3.0744931679499,2.96512384576986,3.0744931679499,34765.0504200898,0.0,1.0
2019-10-08,2.29,2.4,2.22,2.4,107458,2.78284164213647,2.91651525813429,2.69777661377422,2.91651525813429,88427.173244065,0.0,1.0
2019-10-09,2.28,2.33,2.26,2.32,34829,2.77068949522758,2.83145022977204,2.74638520140979,2.81929808286315,28660.7792525223,0.0,1.0
2019-10-10,2.3,2.36,2.27,2.28,65455,2.79499378904536,2.86790667049872,2.75853734831869,2.77068949522758,53862.9103900155,0.0,1.0
2019-10-11,2.32,2.41,2.31,2.31,39687,2.81929808286315,2.92866740504319,2.80714593595426,2.80714593595426,32658.426776389,0.0,1.0
2019-10-14,2.35,2.36,2.3,2.33,9223,2.85575452358983,2.86790667049872,2.79499378904536,2.83145022977204,7589.60541634881,0.0,1.0
2019-10-15,2.3,2.36,2.27,2.35,124896,2.79499378904536,2.86790667049872,2.75853734831869,2.85575452358983,102776.901017056,0.0,1.0
2019-10-16,2.29,2.32,2.29,2.29,9856,2.78284164213647,2.81929808286315,2.78284164213647,2.78284164213647,8110.50102824829,0.0,1.0
2019-10-17,2.25,2.29,2.24,2.29,49048,2.7342330545009,2.78284164213647,2.72208090759201,2.78284164213647,40361.592373531,0.0,1.0
2019-10-18,2.25,2.3,2.23,2.23,214036,2.7342330545009,2.79499378904536,2.70992876068311,2.70992876068311,176130.194610608,0.0,1.0
2019-10-21,2.41,2.45,2.26,2.26,47341,2.92866740504319,2.97727599267876,2.74638520140979,2.74638520140979,38956.9023111101,0.0,1.0
2019-10-22,2.55,2.6,2.4,2.41,56331,3.09879746176769,3.15955819631215,2.91651525813429,2.92866740504319,46354.7720598877,0.0,1.0
2019-10-23,2.48,2.61,2.43,2.54,72082,3.01373243340544,3.17171034322104,2.95297169886097,3.08664531485879,59316.2677676737,0.0,1.0
2019-10-24,2.46,2.53,2.44,2.48,20501,2.98942813958765,3.0744931679499,2.96512384576986,3.01373243340544,16870.2700466841,0.0,1.0
2019-10-25,2.65,2.68,2.4,2.4,68435,3.22031893085661,3.25677537158329,2.91651525813429,2.91651525813429,56315.151975261,0.0,1.0
2019-10-28,2.8,2.84,2.71,2.73,71600,3.40260113449001,3.45120972212558,3.29323181230997,3.31753610612776,58919.6300347582,0.0,1.0
2019-10-29,2.79,2.84,2.75,2.8,91467,3.39044898758111,3.45120972212558,3.34184039994554,3.40260113449001,75268.1815696822,0.0,1.0
2019-10-30,2.76,2.8,2.75,2.79,87897,3.35399254685444,3.40260113449001,3.34184039994554,3.39044898758111,72330.4290665522,0.0,1.0
2019-10-31,2.72,2.75,2.7,2.75,32494,3.30538395921886,3.34184039994554,3.28107966540108,3.34184039994554,26739.3080775061,0.0,1.0
2019-11-01,2.71,2.78,2.68,2.74,33985,3.29323181230997,3.37829684067222,3.25677537158329,3.32968825303665,27966.2517699897,0.0,1.0
2019-11-04,2.72,2.77,2.68,2.73,35305,3.30538395921886,3.36614469376333,3.25677537158329,3.31753610612776,29052.479586273,0.0,1.0
2019-11-05,2.69,2.75,2.68,2.72,62436,3.26892751849219,3.34184039994554,3.25677537158329,3.30538395921886,51378.5757101978,0.0,1.0
2019-11-06,2.69,2.72,2.67,2.68,79224,3.26892751849219,3.30538395921886,3.2446232246744,3.25677537158329,65193.4185736548,0.0,1.0
2019-11-07,2.72,2.76,2.69,2.69,57483,3.30538395921886,3.35399254685444,3.26892751849219,3.26892751849219,47302.7526995533,0.0,1.0
2019-11-08,2.77,2.77,2.7,2.71,39012,3.36614469376333,3.36614469376333,3.28107966540108,3.29323181230997,32102.969370335,0.0,1.0
2019-11-11,2.79,2.8,2.73,2.73,162107,3.39044898758111,3.40260113449001,3.31753610612776,3.31753610612776,133397.827738053,0.0,1.0
2019-11-12,3.0,3.08,2.72,2.8,306829,3.64564407266787,3.74286124793901,3.30538395921886,3.40260113449001,252489.541395738,0.0,1.0
2019-11-13,3.04,3.12,3.03,3.1,189280,3.69425266030344,3.79146983557458,3.68210051339454,3.76716554175679,155758.485656132,0.0,1.0
2019-11-14,3.36,3.59,3.24,3.31,454157,4.08312136138801,4.36262074029255,3.93729559848129,4.02236062684355,373725.732090722,0.0,1.0
2019-11-15,3.32,3.49,3.23,3.49,182435,4.03451277375244,4.24109927120362,3.9251434515724,4.24109927120362,150125.736108814,0.0,1.0
2019-11-18,3.34,3.45,3.25,3.3,195383,4.05881706757022,4.19249068356805,3.94944774539019,4.01020847993465,160780.64350672,0.0,1.0
2019-11-19,3.39,3.43,3.33,3.35,103552,4.11957780211469,4.16818638975026,4.04666492066133,4.07096921447912,85212.9263876995,0.0,1.0
2019-11-20,3.44,3.48,3.4,3.41,112471,4.18033853665915,4.22894712429472,4.13172994902358,4.14388209593247,92552.3702463589,0.0,1.0
2019-11-21,3.47,3.47,3.36,3.45,150771,4.21679497738583,4.21679497738583,4.08312136138801,4.19249068356805,124069.43491579,0.0,1.0
2019-11-22,3.33,3.49,3.2,3.49,299042,4.04666492066133,4.24109927120362,3.88868701084572,4.24109927120362,246081.620179528,0.0,1.0
2019-11-25,3.31,3.38,3.28,3.34,120819,4.02236062684355,4.10742565520579,3.98590418611687,4.05881706757022,99421.9382844895,0.0,1.0
2019-11-26,3.21,3.34,3.18,3.32,314620,3.90083915775462,4.05881706757022,3.86438271702794,4.03451277375244,258900.754211391,0.0,1.0
2019-11-27,3.16,3.25,3.15,3.18,132811,5.50638080735754,5.66320810883292,5.48895555163806,5.54123131879652,76217.5328373996,1.3712,1.0
2019-11-29,3.08,3.18,3.02,3.16,155333,5.36697876160166,5.54123131879652,5.26242722728474,5.50638080735754,89142.4507626008,0.0,1.0
2019-12-02,3.13,3.16,3.06,3.06,70639,5.45410504019909,5.50638080735754,5.33212825016269,5.33212825016269,40538.2860011675,0.0,1.0
2019-12-03,3.15,3.17,3.1,3.15,146728,5.48895555163806,5.52380606307703,5.40182927304063,5.48895555163806,84204.2162032207,0.0,1.0
2019-12-04,3.14,3.17,3.1,3.15,103149,5.47153029591857,5.52380606307703,5.40182927304063,5.48895555163806,59195.114069203,0.0,1.0
2019-12-05,3.18,3.18,3.11,3.18,48775,5.54123131879652,5.54123131879652,5.41925452876011,5.54123131879652,27990.980898752,0.0,1.0
2019-12-06,3.31,3.37,3.23,3.23,187439,5.76775964314983,5.87231117746675,5.62835759739395,5.62835759739395,107567.431444002,0.0,1.0
2019-12-09,3.25,3.35,3.24,3.28,76403,5.66320810883292,5.83746066602778,5.64578285311343,5.71548387599137,43846.1284183978,0.0,1.0
2019-12-10,3.27,3.32,3.25,3.25,70898,5.69805862027189,5.78518489886932,5.66320810883292,5.66320810883292,40686.9208356683,0.0,1.0
2019-12-11,3.28,3.32,3.26,3.27,80081,5.71548387599137,5.78518489886932,5.6806333645524,5.69805862027189,45956.8578442433,0.0,1.0
2019-12-12,3.27,3.29,3.25,3.26,132261,5.69805862027189,5.73290913171086,5.66320810883292,5.6806333645524,75901.8990189615,0.0,1.0
2019-12-13,3.34,3.36,3.22,3.27,201840,5.82003541030829,5.85488592174726,5.61093234167446,5.69805862027189,115831.872570049,0.0,1.0
2019-12-16,2.07,2.11,2.0,2.03,277545,5.99637899818949,6.11225105612552,5.79360289680144,5.88050694025346,95810.8468750001,1.3712,1.0
2019-12-17,2.14,2.24,2.08,2.15,304652,6.19915509957754,6.48883524441761,6.0253470126735,6.22812311406154,105168.409166667,0.0,1.0
2019-12-18,2.17,2.2,2.15,2.17,216155,6.28605914302956,6.37296318648158,6.22812311406154,6.28605914302956,74618.5072916668,0.0,1.0
2019-12-19,2.13,2.22,2.1,2.22,98087,6.17018708509353,6.4308992154496,6.08328304164151,6.4308992154496,33860.4497916667,0.0,1.0
2019-12-20,2.03,2.13,2.02,2.13,182918,5.88050694025346,6.17018708509353,5.85153892576945,6.17018708509353,63144.8179166668,0.0,1.0
2019-12-23,2.0,2.06,1.96,2.04,138248,5.79360289680144,5.96741098370548,5.67773083886541,5.90947495473747,47724.3616666667,0.0,1.0
2019-12-24,2.1,2.1,1.99,2.0,92149,6.08328304164151,6.08328304164151,5.76463488231743,5.79360289680144,31810.6027083334,0.0,1.0
2019-12-26,2.07,2.11,2.06,2.11,55350,5.99637899818949,6.11225105612552,5.96741098370548,6.11225105612552,19107.28125,0.0,1.0
2019-12-27,2.02,2.07,2.01,2.07,36005,5.85153892576945,5.99637899818949,5.82257091128544,5.99637899818949,12429.2260416667,0.0,1.0
2019-12-30,1.97,2.03,1.95,2.02,158913,5.70669885334942,5.88050694025346,5.6487628243814,5.85153892576945,54858.0918750001,0.0,1.0
2019-12-31,1.96,1.98,1.94,1.96,113887,5.67773083886541,5.73566686783342,5.61979480989739,5.67773083886541,39314.7414583334,0.0,1.0
2020-01-02,2.02,2.05,1.98,2.0,54527,5.85153892576945,5.93844296922147,5.73566686783342,5.79360289680144,18823.1747916667,0.0,1.0
2020-01-03,2.01,2.02,2.0,2.02,36501,5.82257091128544,5.85153892576945,5.79360289680144,5.85153892576945,12600.449375,0.0,1.0
2020-01-06,1.99,2.02,1.99,2.02,30173,5.76463488231743,5.85153892576945,5.76463488231743,5.85153892576945,10415.9710416667,0.0,1.0
2020-01-07,1.98,2.0,1.95,1.99,37895,5.73566686783342,5.79360289680144,5.6487628243814,5.76463488231743,13081.6697916667,0.0,1.0
2020-01-08,1.99,2.0,1.97,2.0,14283,5.76463488231743,5.79360289680144,5.70669885334942,5.79360289680144,4930.61062500001,0.0,1.0
2020-01-09,2.0,2.02,1.98,1.99,120447,5.79360289680144,5.85153892576945,5.73566686783342,5.76463488231743,41579.3081250001,0.0,1.0
2020-01-10,2.0,2.06,1.99,2.01,63711,5.79360289680144,5.96741098370548,5.76463488231743,5.82257091128544,21993.568125,0.0,1.0
2020-01-13,1.98,2.0,1.95,2.0,64520,5.73566686783342,5.79360289680144,5.6487628243814,5.79360289680144,22272.8416666667,0.0,1.0
2020-01-14,1.98,1.98,1.92,1.98,118572,5.73566686783342,5.73566686783342,5.56185878092938,5.73566686783342,40932.0425000001,0.0,1.0
2020-01-15,1.95,1.97,1.92,1.95,34974,5.6487628243814,5.70669885334942,5.56185878092938,5.6487628243814,12073.31625,0.0,1.0
2020-01-16,1.94,1.98,1.94,1.97,110370,5.61979480989739,5.73566686783342,5.61979480989739,5.70669885334942,38100.6437500001,0.0,1.0
2020-01-17,1.96,1.99,1.95,1.96,65029,5.67773083886541,5.76463488231743,5.6487628243814,5.67773083886541,22448.5527083334,0.0,1.0
2020-01-21,2.0,2.0,1.92,1.92,93680,5.79360289680144,5.79360289680144,5.56185878092938,5.56185878092938,32339.1166666667,0.0,1.0
2020-01-22,2.0,2.0,1.97,1.98,28232,5.79360289680144,5.79360289680144,5.70669885334942,5.73566686783342,9745.92166666668,0.0,1.0
2020-01-23,1.99,2.01,1.97,2.01,14031,5.76463488231743,5.82257091128544,5.70669885334942,5.82257091128544,4843.61812500001,0.0,1.0
2020-01-24,1.97,2.0,1.96,1.99,50200,5.70669885334942,5.79360289680144,5.67773083886541,5.76463488231743,17329.4583333334,0.0,1.0
2020-01-27,1.95,1.95,1.9,1.95,83452,5.6487628243814,5.6487628243814,5.50392275196137,5.6487628243814,28808.3258333334,0.0,1.0
2020-01-28,1.94,1.97,1.94,1.95,27905,5.61979480989739,5.70669885334942,5.61979480989739,5.6487628243814,9633.03854166669,0.0,1.0
2020-01-29,1.95,1.95,1.91,1.95,17545,5.6487628243814,5.6487628243814,5.53289076644537,5.6487628243814,6056.68020833335,0.0,1.0
2020-01-30,1.92,1.95,1.91,1.95,15432,5.56185878092938,5.6487628243814,5.53289076644537,5.6487628243814,5327.25500000001,0.0,1.0
2020-01-31,1.81,1.92,1.81,1.91,184019,5.2432106216053,5.56185878092938,5.2432106216053,5.53289076644537,63524.8922916668,0.0,1.0
2020-02-03,1.8,1.85,1.8,1.8,58916,5.21424260712129,5.35908267954133,5.21424260712129,5.21424260712129,20338.2941666667,0.0,1.0
2020-02-04,1.88,1.9,1.8,1.8,127053,5.44598672299335,5.50392275196137,5.21424260712129,5.21424260712129,43859.7543750001,0.0,1.0
2020-02-05,1.89,1.92,1.86,1.92,130511,5.47495473747736,5.56185878092938,5.38805069402534,5.56185878092938,45053.4847916667,0.0,1.0
2020-02-06,1.93,1.93,1.86,1.87,43246,5.59082679541339,5.59082679541339,5.38805069402534,5.41701870850934,14928.8795833334,0.0,1.0
2020-02-07,1.94,1.95,1.9,1.95,76463,5.61979480989739,5.6487628243814,5.50392275196137,5.6487628243814,26395.6647916667,0.0,1.0
2020-02-10,1.93,1.94,1.89,1.94,40740,5.59082679541339,5.61979480989739,5.47495473747736,5.61979480989739,14063.7875,0.0,1.0
2020-02-11,1.94,1.96,1.92,1.92,69444,5.61979480989739,5.67773083886541,5.56185878092938,5.56185878092938,23972.6475000001,0.0,1.0
2020-02-12,1.99,1.99,1.93,1.93,36414,5.76463488231743,5.76463488231743,5.59082679541339,5.59082679541339,12570.41625,0.0,1.0
2020-02-13,1.95,1.97,1.93,1.97,85107,5.6487628243814,5.70669885334942,5.59082679541339,5.70669885334942,29379.6456250001,0.0,1.0
2020-02-14,1.97,2.0,1.95,1.95,32393,5.70669885334942,5.79360289680144,5.6487628243814,5.6487628243814,11182.3335416667,0.0,1.0
2020-02-18,1.91,1.99,1.9,1.96,22625,5.53289076644537,5.76463488231743,5.50392275196137,5.67773083886541,7810.33854166668,0.0,1.0
2020-02-19,1.97,1.98,1.94,1.94,80679,5.70669885334942,5.73566686783342,5.61979480989739,5.61979480989739,27851.063125,0.0,1.0
2020-02-20,1.99,2.0,1.95,1.96,68255,5.76463488231743,5.79360289680144,5.6487628243814,5.67773083886541,23562.1947916667,0.0,1.0
2020-02-21,1.94,1.99,1.93,1.99,68307,5.61979480989739,5.76463488231743,5.59082679541339,5.76463488231743,23580.1456250001,0.0,1.0
2020-02-24,1.85,1.9,1.85,1.89,39083,5.35908267954133,5.50392275196137,5.35908267954133,5.47495473747736,13491.7772916667,0.0,1.0
2020-02-25,1.82,1.85,1.81,1.85,19418,5.27217863608931,5.35908267954133,5.2432106216053,5.35908267954133,6703.25541666668,0.0,1.0
2020-02-26,1.82,1.84,1.8,1.83,46825,5.27217863608931,5.33011466505732,5.21424260712129,5.30114665057332,16164.3802083334,0.0,1.0
2020-02-27,1.77,1.81,1.76,1.81,77407,5.12733856366927,5.2432106216053,5.09837054918526,5.2432106216053,26721.5414583334,0.0,1.0
2020-02-28,1.74,1.79,1.71,1.72,70127,5.04043452021725,5.18527459263729,4.95353047676523,4.98249849124924,24208.4247916667,0.0,1.0
2020-03-02,1.78,1.78,1.74,1.74,18693,5.15630657815328,5.15630657815328,5.04043452021725,5.04043452021725,6452.97937500001,0.0,1.0
2020-03-03,1.76,1.82,1.76,1.8,23685,5.09837054918526,5.27217863608931,5.09837054918526,5.21424260712129,8176.25937500002,0.0,1.0
2020-03-04,1.83,1.83,1.76,1.76,69037,5.30114665057332,5.30114665057332,5.09837054918526,5.09837054918526,23832.1477083334,0.0,1.0
2020-03-05,1.84,1.84,1.78,1.81,68557,5.33011466505732,5.33011466505732,5.15630657815328,5.2432106216053,23666.4477083334,0.0,1.0
2020-03-06,1.78,1.79,1.78,1.78,9575,5.15630657815328,5.18527459263729,5.15630657815328,5.15630657815328,3305.36979166667,0.0,1.0
2020-03-09,1.68,1.75,1.68,1.72,223414,4.86662643331321,5.06940253470126,4.86662643331321,4.98249849124924,77124.3745833334,0.0,1.0
2020-03-10,1.69,1.71,1.67,1.67,65663,4.89559444779721,4.95353047676523,4.8376584188292,4.8376584188292,22667.4147916667,0.0,1.0
2020-03-11,1.52,1.71,1.51,1.7,192149,4.40313820156909,4.95353047676523,4.37417018708508,4.92456246228122,66331.4360416668,0.0,1.0
2020-03-12,1.38,1.58,1.36,1.55,181243,3.99758599879299,4.57694628847314,3.93964996982498,4.49004224502111,62566.5939583335,0.0,1.0
2020-03-13,1.51,1.51,1.39,1.39,105078,4.37417018708508,4.37417018708508,4.026554013277,4.026554013277,36273.8012500001,0.0,1.0
2020-03-16,1.44,1.47,1.4,1.47,71796,4.17139408569703,4.25829812914906,4.05552202776101,4.25829812914906,24784.5775000001,0.0,1.0
2020-03-17,1.4,1.45,1.36,1.45,28908,4.05552202776101,4.20036210018104,3.93964996982498,4.20036210018104,9979.28250000001,0.0,1.0
2020-03-18,1.36,1.44,1.3,1.4,78357,3.93964996982498,4.17139408569703,3.76584188292093,4.05552202776101,27049.489375,0.0,1.0
2020-03-19,1.29,1.36,1.28,1.36,178914,3.73687386843693,3.93964996982498,3.70790585395292,3.93964996982498,61762.6037500001,0.0,1.0
2020-03-20,1.33,1.38,1.27,1.27,120421,3.85274592637296,3.99758599879299,3.67893783946891,3.67893783946891,41570.3327083334,0.0,1.0
2020-03-23,1.23,1.3,1.23,1.3,187905,3.56306578153288,3.76584188292093,3.56306578153288,3.76584188292093,64866.3718750002,0.0,1.0
2020-03-24,1.27,1.31,1.25,1.3,209109,3.67893783946891,3.79480989740494,3.6210018105009,3.76584188292093,72186.1693750002,0.0,1.0
2020-03-25,1.27,1.32,1.23,1.27,65909,3.67893783946891,3.82377791188895,3.56306578153288,3.67893783946891,22752.3360416667,0.0,1.0
2020-03-26,1.29,1.31,1.26,1.26,158880,3.73687386843693,3.79480989740494,3.64996982498491,3.64996982498491,54846.7000000001,0.0,1.0
2020-03-27,1.25,1.29,1.24,1.29,41786,3.6210018105009,3.73687386843693,3.59203379601689,3.73687386843693,14424.8754166667,0.0,1.0
2020-03-30,1.22,1.25,1.22,1.25,45820,3.53409776704888,3.6210018105009,3.53409776704888,3.6210018105009,15817.4458333333,0.0,1.0
2020-03-31,1.24,1.24,1.2,1.2,80748,3.59203379601689,3.59203379601689,3.47616173808086,3.47616173808086,27874.8825000001,0.0,1.0
2020-04-01,1.19,1.23,1.15,1.23,65507,3.44719372359685,3.56306578153288,3.33132166566083,3.56306578153288,22613.5622916667,0.0,1.0
2020-04-02,1.18,1.2,1.16,1.17,81074,3.41822570911285,3.47616173808086,3.36028968014483,3.38925769462884,27987.4204166667,0.0,1.0
2020-04-03,1.18,1.23,1.17,1.17,28529,3.41822570911285,3.56306578153288,3.38925769462884,3.38925769462884,9848.44854166668,0.0,1.0
2020-04-06,1.2,1.25,1.17,1.22,75858,3.47616173808086,3.6210018105009,3.38925769462884,3.53409776704888,26186.8137500001,0.0,1.0
2020-04-07,1.22,1.25,1.19,1.19,248464,3.53409776704888,3.6210018105009,3.44719372359685,3.44719372359685,85771.8433333334,0.0,1.0
2020-04-08,1.23,1.26,1.2,1.22,20603,3.56306578153288,3.64996982498491,3.47616173808086,3.53409776704888,7112.32729166669,0.0,1.0
2020-04-09,1.21,1.23,1.21,1.23,55960,3.50512975256487,3.56306578153288,3.50512975256487,3.56306578153288,19317.8583333334,0.0,1.0
2020-04-13,1.35,1.39,1.18,1.19,222112,3.91068195534097,4.026554013277,3.41822570911285,3.44719372359685,76674.9133333335,0.0,1.0
2020-04-14,1.32,1.36,1.31,1.36,75133,3.82377791188895,3.93964996982498,3.79480989740494,3.93964996982498,25936.5377083334,0.0,1.0
2020-04-15,1.34,1.36,1.24,1.24,98867,3.88171394085696,3.93964996982498,3.59203379601689,3.59203379601689,34129.7122916668,0.0,1.0
2020-04-16,1.41,1.42,1.36,1.36,48457,4.08449004224501,4.11345805672902,3.93964996982498,3.93964996982498,16727.7602083334,0.0,1.0
2020-04-17,1.43,1.46,1.36,1.41,58458,4.14242607121303,4.22933011466505,3.93964996982498,4.08449004224501,20180.18875,0.0,1.0
2020-04-20,1.37,1.43,1.35,1.43,41436,3.96861798430898,4.14242607121303,3.91068195534097,4.14242607121303,14304.0525,0.0,1.0
2020-04-21,1.32,1.36,1.27,1.32,61097,3.82377791188895,3.93964996982498,3.67893783946891,3.82377791188895,21091.1935416667,0.0,1.0
2020-04-22,1.4,1.45,1.35,1.37,67932,4.05552202776101,4.20036210018104,3.91068195534097,3.96861798430898,23450.6925,0.0,1.0
2020-04-23,1.36,1.41,1.34,1.41,100656,3.93964996982498,4.08449004224501,3.88171394085696,4.08449004224501,34747.29,0.0,1.0
2020-04-24,1.33,1.36,1.3,1.36,84048,3.85274592637296,3.93964996982498,3.76584188292093,3.93964996982498,29014.07,0.0,1.0
2020-04-27,1.35,1.4,1.33,1.33,88987,3.91068195534097,4.05552202776101,3.85274592637296,3.85274592637296,30719.0539583334,0.0,1.0
2020-04-28,1.38,1.44,1.38,1.4,68818,3.99758599879299,4.17139408569703,3.99758599879299,4.05552202776101,23756.5470833334,0.0,1.0
2020-04-29,1.45,1.46,1.42,1.43,63254,4.20036210018104,4.22933011466505,4.11345805672902,4.14242607121303,21835.8079166667,0.0,1.0
2020-04-30,1.43,1.45,1.4,1.45,43037,4.14242607121303,4.20036210018104,4.05552202776101,4.20036210018104,14856.7310416667,0.0,1.0
2020-05-01,1.39,1.46,1.36,1.4,67663,4.026554013277,4.22933011466505,3.93964996982498,4.05552202776101,23357.8314583334,0.0,1.0
2020-05-04,1.36,1.39,1.33,1.39,16501,3.93964996982498,4.026554013277,3.85274592637296,4.026554013277,5696.28270833334,0.0,1.0
2020-05-05,1.34,1.36,1.34,1.36,69433,3.88171394085696,3.93964996982498,3.88171394085696,3.93964996982498,23968.8502083334,0.0,1.0
2020-05-06,1.34,1.36,1.34,1.36,20252,3.88171394085696,3.93964996982498,3.88171394085696,3.93964996982498,6991.15916666669,0.0,1.0
2020-05-07,1.38,1.4,1.34,1.35,34240,3.99758599879299,4.05552202776101,3.88171394085696,3.91068195534097,11819.9333333334,0.0,1.0
2020-05-08,1.42,1.45,1.36,1.41,63515,4.11345805672902,4.20036210018104,3.93964996982498,4.08449004224501,21925.9072916667,0.0,1.0
2020-05-11,1.43,1.44,1.41,1.44,28138,4.14242607121303,4.17139408569703,4.08449004224501,4.17139408569703,9713.47208333335,0.0,1.0
2020-05-12,1.38,1.4,1.38,1.4,22346,3.99758599879299,4.05552202776101,3.99758599879299,4.05552202776101,7714.02541666668,0.0,1.0
2020-05-13,1.31,1.37,1.28,1.37,78244,3.79480989740494,3.96861798430898,3.70790585395292,3.96861798430898,27010.4808333334,0.0,1.0
2020-05-14,1.32,1.36,1.29,1.3,48931,3.82377791188895,3.93964996982498,3.73687386843693,3.76584188292093,16891.3889583334,0.0,1.0
2020-05-15,1.32,1.33,1.29,1.32,21766,3.82377791188895,3.85274592637296,3.73687386843693,3.82377791188895,7513.80458333335,0.0,1.0
2020-05-18,1.35,1.41,1.32,1.34,147363,3.91068195534097,4.08449004224501,3.82377791188895,3.88171394085696,50870.9356250001,0.0,1.0
2020-05-19,1.34,1.43,1.34,1.37,279777,3.88171394085696,4.14242607121303,3.88171394085696,3.96861798430898,96581.3518750003,0.0,1.0
2020-05-20,1.34,1.34,1.3,1.33,133634,3.88171394085696,3.88171394085696,3.76584188292093,3.85274592637296,46131.5704166668,0.0,1.0
2020-05-21,1.33,1.35,1.31,1.35,67612,3.85274592637296,3.91068195534097,3.79480989740494,3.91068195534097,23340.2258333334,0.0,1.0
2020-05-22,1.31,1.33,1.31,1.33,38466,3.79480989740494,3.85274592637296,3.79480989740494,3.85274592637296,13278.78375,0.0,1.0
2020-05-26,1.39,1.4,1.32,1.39,86575,4.026554013277,4.05552202776101,3.82377791188895,4.026554013277,29886.4114583334,0.0,1.0
2020-05-27,1.32,1.42,1.32,1.42,123589,3.82377791188895,4.11345805672902,3.82377791188895,4.11345805672902,42663.9527083334,0.0,1.0
2020-05-28,1.32,1.37,1.32,1.32,94502,3.82377791188895,3.96861798430898,3.82377791188895,3.82377791188895,32622.8779166667,0.0,1.0
2020-05-29,1.26,1.33,1.24,1.33,222809,3.64996982498491,3.85274592637296,3.59203379601689,3.85274592637296,76915.5235416667,0.0,1.0
2020-06-01,1.29,1.31,1.23,1.23,58216,3.73687386843693,3.79480989740494,3.56306578153288,3.56306578153288,20096.6483333334,0.0,1.0
2020-06-02,1.34,1.34,1.27,1.31,64696,3.88171394085696,3.88171394085696,3.67893783946891,3.79480989740494,22333.5983333334,0.0,1.0
2020-06-03,1.36,1.39,1.31,1.37,69268,3.93964996982498,4.026554013277,3.79480989740494,3.96861798430898,23911.8908333334,0.0,1.0
2020-06-04,1.35,1.37,1.3,1.34,60212,3.91068195534097,3.96861798430898,3.76584188292093,3.88171394085696,20785.6841666667,0.0,1.0
2020-06-05,1.42,1.43,1.34,1.37,254019,4.11345805672902,4.14242607121303,3.88171394085696,3.96861798430898,87689.4756250002,0.0,1.0
2020-06-08,1.42,1.43,1.37,1.43,136722,4.11345805672902,4.14242607121303,3.96861798430898,4.14242607121303,47197.5737500001,0.0,1.0
2020-06-09,1.39,1.41,1.35,1.41,85885,4.026554013277,4.08449004224501,3.91068195534097,4.08449004224501,29648.2177083334,0.0,1.0
2020-06-10,1.56,1.64,1.36,1.36,347482,4.51901025950512,4.75075437537718,3.93964996982498,3.93964996982498,119953.682083334,0.0,1.0
2020-06-11,1.48,1.72,1.42,1.52,631706,4.28726614363306,4.98249849124924,4.11345805672902,4.40313820156909,218070.175416667,0.0,1.0
2020-06-12,1.53,1.59,1.47,1.51,122618,4.4321062160531,4.60591430295714,4.25829812914906,4.37417018708508,42328.7554166667,0.0,1.0
2020-06-15,1.5,1.53,1.45,1.53,113639,4.34520217260108,4.4321062160531,4.20036210018104,4.4321062160531,39229.1297916667,0.0,1.0
2020-06-16,1.5,1.56,1.48,1.52,76577,4.34520217260108,4.51901025950512,4.28726614363306,4.40313820156909,26435.0185416667,0.0,1.0
2020-06-17,1.46,1.54,1.45,1.5,178466,4.22933011466505,4.46107423053711,4.20036210018104,4.34520217260108,61607.9504166668,0.0,1.0
2020-06-18,1.55,1.58,1.45,1.46,2703383,4.49004224502111,4.57694628847314,4.20036210018104,4.22933011466505,933230.339791669,0.0,1.0
2020-06-19,1.62,1.75,1.56,1.7,1367845,4.69281834640916,5.06940253470126,4.51901025950512,4.92456246228122,472191.492708335,0.0,1.0
2020-06-22,1.55,1.6,1.52,1.6,351903,4.49004224502111,4.63488231744115,4.40313820156909,4.63488231744115,121479.848125,0.0,1.0
2020-06-23,1.57,1.61,1.5,1.54,342467,4.54797827398913,4.66385033192516,4.34520217260108,4.46107423053711,118222.462291667,0.0,1.0
2020-06-24,1.52,1.57,1.5,1.55,153146,4.40313820156909,4.54797827398913,4.34520217260108,4.49004224502111,52867.2754166668,0.0,1.0
2020-06-25,1.51,1.52,1.5,1.5,171860,4.37417018708508,4.40313820156909,4.34520217260108,4.34520217260108,59327.5041666668,0.0,1.0
2020-06-26,1.49,1.53,1.45,1.51,381724,4.31623415811707,4.4321062160531,4.20036210018104,4.37417018708508,131774.305833334,0.0,1.0
2020-06-29,1.52,1.53,1.45,1.53,136114,4.40313820156909,4.4321062160531,4.20036210018104,4.4321062160531,46987.6870833335,0.0,1.0
2020-06-30,1.48,1.51,1.47,1.5,171680,4.28726614363306,4.37417018708508,4.25829812914906,4.34520217260108,59265.3666666668,0.0,1.0
2020-07-01,1.46,1.51,1.45,1.46,132190,4.22933011466505,4.37417018708508,4.20036210018104,4.22933011466505,45633.0895833334,0.0,1.0
2020-07-02,1.48,1.54,1.47,1.49,341817,4.28726614363306,4.46107423053711,4.25829812914906,4.31623415811707,117998.076875,0.0,1.0
2020-07-06,1.57,1.59,1.52,1.52,274620,4.54797827398913,4.60591430295714,4.40313820156909,4.40313820156909,94801.1125000001,0.0,1.0
2020-07-07,1.56,1.58,1.54,1.56,161994,4.51901025950512,4.57694628847314,4.46107423053711,4.51901025950512,55921.6787500001,0.0,1.0
2020-07-08,1.66,1.72,1.56,1.58,449707,4.80869040434519,4.98249849124924,4.51901025950512,4.57694628847314,155242.603958334,0.0,1.0
2020-07-09,1.69,1.77,1.61,1.76,419451,4.89559444779721,5.12733856366927,4.66385033192516,5.09837054918526,144797.980625,0.0,1.0
2020-07-10,1.76,1.81,1.63,1.67,385416,5.09837054918526,5.2432106216053,4.72178636089317,4.8376584188292,133048.815,0.0,1.0
2020-07-13,1.72,1.84,1.71,1.77,764834,4.98249849124924,5.33011466505732,4.95353047676523,5.12733856366927,264027.070416667,0.0,1.0
2020-07-14,1.7,1.74,1.64,1.72,294215,4.92456246228122,5.04043452021725,4.75075437537718,4.98249849124924,101565.469791667,0.0,1.0
2020-07-15,1.68,1.74,1.62,1.66,249703,4.86662643331321,5.04043452021725,4.69281834640916,4.80869040434519,86199.5564583334,0.0,1.0
2020-07-16,1.67,1.68,1.56,1.66,217151,4.8376584188292,4.86662643331321,4.51901025950512,4.80869040434519,74962.3347916668,0.0,1.0
2020-07-17,1.6,1.65,1.57,1.62,218879,4.63488231744115,4.77972238986119,4.54797827398913,4.69281834640916,75558.8547916668,0.0,1.0
2020-07-20,1.63,1.65,1.57,1.6,154575,4.72178636089317,4.77972238986119,4.54797827398913,4.63488231744115,53360.5781250001,0.0,1.0
2020-07-21,1.55,1.66,1.55,1.64,192315,4.49004224502111,4.80869040434519,4.49004224502111,4.75075437537718,66388.7406250002,0.0,1.0
2020-07-22,1.52,1.6,1.5,1.55,162474,4.40313820156909,4.63488231744115,4.34520217260108,4.49004224502111,56087.3787500001,0.0,1.0
2020-07-23,1.5,1.54,1.47,1.52,289969,4.34520217260108,4.46107423053711,4.25829812914906,4.40313820156909,100099.715208333,0.0,1.0
2020-07-24,1.48,1.51,1.46,1.5,146912,4.28726614363306,4.37417018708508,4.22933011466505,4.34520217260108,50715.2466666668,0.0,1.0
2020-07-27,1.5,1.52,1.48,1.49,140370,4.34520217260108,4.40313820156909,4.28726614363306,4.31623415811707,48456.8937500001,0.0,1.0
2020-07-28,1.5,1.52,1.49,1.5,109772,4.34520217260108,4.40313820156909,4.31623415811707,4.34520217260108,37894.2091666667,0.0,1.0
2020-07-29,1.48,1.55,1.48,1.51,169292,4.28726614363306,4.49004224502111,4.28726614363306,4.37417018708508,58441.0091666668,0.0,1.0
2020-07-30,1.49,1.51,1.47,1.49,106711,4.31623415811707,4.37417018708508,4.25829812914906,4.31623415811707,36837.5264583334,0.0,1.0
2020-07-31,1.48,1.53,1.47,1.49,306089,4.28726614363306,4.4321062160531,4.25829812914906,4.31623415811707,105664.473541667,0.0,1.0
2020-08-03,1.46,1.53,1.46,1.53,247588,4.22933011466505,4.4321062160531,4.22933011466505,4.4321062160531,85469.4408333335,0.0,1.0
2020-08-04,1.49,1.5,1.46,1.47,193862,4.31623415811707,4.34520217260108,4.22933011466505,4.25829812914906,66922.7779166668,0.0,1.0
2020-08-05,1.45,1.52,1.45,1.51,178578,4.20036210018104,4.40313820156909,4.20036210018104,4.37417018708508,61646.6137500001,0.0,1.0
2020-08-06,1.5,1.5,1.45,1.48,298753,4.34520217260108,4.34520217260108,4.20036210018104,4.28726614363306,103132.025208333,0.0,1.0
2020-08-07,1.5,1.51,1.46,1.46,153900,4.34520217260108,4.37417018708508,4.22933011466505,4.22933011466505,53127.5625000001,0.0,1.0
2020-08-10,1.57,1.8,1.52,1.54,3130520,4.54797827398913,5.21424260712129,4.40313820156909,4.46107423053711,1080681.59166667,0.0,1.0
2020-08-11,1.7,1.7,1.58,1.61,756216,4.92456246228122,4.92456246228122,4.57694628847314,4.66385033192516,261052.065000001,0.0,1.0
2020-08-12,1.73,1.73,1.68,1.72,539593,5.01146650573324,5.01146650573324,4.86662643331321,4.98249849124924,186272.000208334,0.0,1.0
2020-08-13,1.76,1.78,1.72,1.72,548290,5.09837054918526,5.15630657815328,4.98249849124924,4.98249849124924,189274.277083334,0.0,1.0
2020-08-14,1.84,1.84,1.74,1.76,397820,5.33011466505732,5.33011466505732,5.04043452021725,5.09837054918526,137330.779166667,0.0,1.0
2020-08-17,1.93,1.95,1.8,1.84,753226,5.59082679541339,5.6487628243814,5.21424260712129,5.33011466505732,260019.892083334,0.0,1.0
2020-08-18,1.79,1.89,1.7,1.86,655044,5.18527459263729,5.47495473747736,4.92456246228122,5.38805069402534,226126.6475,0.0,1.0
2020-08-19,1.65,1.8,1.6,1.8,438479,4.77972238986119,5.21424260712129,4.63488231744115,5.21424260712129,151366.604791667,0.0,1.0
2020-08-20,1.67,1.69,1.65,1.65,49368,4.8376584188292,4.89559444779721,4.77972238986119,4.77972238986119,17042.245,0.0,1.0
2020-08-21,1.6,1.67,1.57,1.67,253176,4.63488231744115,4.8376584188292,4.54797827398913,4.8376584188292,87398.4650000002,0.0,1.0
2020-08-24,1.58,1.64,1.56,1.6,239572,4.57694628847314,4.75075437537718,4.51901025950512,4.63488231744115,82702.2508333334,0.0,1.0
2020-08-25,1.54,1.5841,1.52,1.54,208119,4.46107423053711,4.58882317441158,4.40313820156909,4.46107423053711,71844.4131250001,0.0,1.0
2020-08-26,1.54,1.57,1.5,1.54,198905,4.46107423053711,4.54797827398913,4.34520217260108,4.46107423053711,68663.6635416667,0.0,1.0
2020-08-27,1.54,1.57,1.48,1.54,262599,4.46107423053711,4.54797827398913,4.28726614363306,4.46107423053711,90651.3631250001,0.0,1.0
2020-08-28,1.58,1.59,1.53,1.55,141025,4.57694628847314,4.60591430295714,4.4321062160531,4.49004224502111,48683.0052083334,0.0,1.0
2020-08-31,1.51,1.58,1.51,1.58,173261,4.37417018708508,4.57694628847314,4.37417018708508,4.57694628847314,59811.1410416669,0.0,1.0
2020-09-01,1.54,1.57,1.5,1.51,52289,4.46107423053711,4.54797827398913,4.34520217260108,4.37417018708508,18050.5985416667,0.0,1.0
2020-09-02,1.51,1.54,1.49,1.54,92810,4.37417018708508,4.46107423053711,4.31623415811707,4.46107423053711,32038.7854166668,0.0,1.0
2020-09-03,1.45,1.51,1.44,1.5,124011,4.20036210018104,4.37417018708508,4.17139408569703,4.34520217260108,42809.6306250001,0.0,1.0
2020-09-04,1.46,1.48,1.41,1.46,132792,4.22933011466505,4.28726614363306,4.08449004224501,4.22933011466505,45840.9050000001,0.0,1.0
2020-09-08,1.42,1.4903,1.42,1.49,85628,4.11345805672902,4.31710319855159,4.11345805672902,4.31623415811707,29559.4991666667,0.0,1.0
2020-09-09,1.41,1.45,1.41,1.43,71273,4.08449004224501,4.20036210018104,4.08449004224501,4.14242607121303,24604.0335416667,0.0,1.0
2020-09-10,1.425,1.44,1.41,1.41,26920,4.12794206397102,4.17139408569703,4.08449004224501,4.08449004224501,9293.00833333336,0.0,1.0
2020-09-11,1.42,1.46,1.41,1.43,94915,4.11345805672902,4.22933011466505,4.08449004224501,4.14242607121303,32765.4489583334,0.0,1.0
2020-09-14,1.42,1.4573,1.42,1.43,52598,4.11345805672902,4.22150875075437,4.11345805672902,4.14242607121303,18157.2679166667,0.0,1.0
2020-09-15,1.42,1.46,1.41,1.42,117253,4.11345805672902,4.22933011466505,4.08449004224501,4.11345805672902,40476.7127083334,0.0,1.0
2020-09-16,1.43,1.45,1.42,1.45,68561,4.14242607121303,4.20036210018104,4.11345805672902,4.20036210018104,23667.8285416667,0.0,1.0
2020-09-17,1.43,1.45,1.42,1.42,61248,4.14242607121303,4.20036210018104,4.11345805672902,4.11345805672902,21143.32,0.0,1.0
2020-09-18,1.36,1.435,1.36,1.42,135280,3.93964996982498,4.15691007845503,3.93964996982498,4.11345805672902,46699.7833333334,0.0,1.0
2020-09-21,1.26,1.38,1.23,1.37,607412,3.64996982498491,3.99758599879299,3.56306578153288,3.96861798430898,209683.684166667,0.0,1.0
2020-09-22,1.3,1.32,1.27,1.27,76766,3.76584188292093,3.82377791188895,3.67893783946891,3.67893783946891,26500.2629166667,0.0,1.0
2020-09-23,1.27,1.3399,1.27,1.29,67866,3.67893783946891,3.88142426071212,3.67893783946891,3.73687386843693,23427.9087500001,0.0,1.0
2020-09-24,1.26,1.29,1.25,1.26,36741,3.64996982498491,3.73687386843693,3.6210018105009,3.64996982498491,12683.299375,0.0,1.0
2020-09-25,1.23,1.26,1.22,1.23,103375,3.56306578153288,3.64996982498491,3.53409776704888,3.56306578153288,35685.9114583334,0.0,1.0
2020-09-28,1.24,1.26,1.24,1.24,78644,3.59203379601689,3.64996982498491,3.59203379601689,3.59203379601689,27148.5641666667,0.0,1.0
2020-09-29,1.24,1.26,1.23,1.24,103693,3.59203379601689,3.64996982498491,3.56306578153288,3.59203379601689,35795.6877083334,0.0,1.0
2020-09-30,1.23,1.2527,1.2,1.24,187012,3.56306578153288,3.62882317441158,3.47616173808086,3.59203379601689,64558.1008333335,0.0,1.0
2020-10-01,1.32,1.32,1.24,1.26,423325,3.82377791188895,3.82377791188895,3.59203379601689,3.64996982498491,146135.317708334,0.0,1.0
2020-10-02,1.39,1.39,1.29,1.3,176744,4.026554013277,4.026554013277,3.73687386843693,3.76584188292093,61013.5016666668,0.0,1.0
2020-10-05,1.39,1.44,1.39,1.39,169391,4.026554013277,4.17139408569703,4.026554013277,4.026554013277,58475.1847916668,0.0,1.0
2020-10-06,1.38,1.4,1.34,1.39,69097,3.99758599879299,4.05552202776101,3.88171394085696,4.026554013277,23852.8602083334,0.0,1.0
2020-10-07,1.41,1.43,1.36,1.37,74370,4.08449004224501,4.14242607121303,3.93964996982498,3.96861798430898,25673.1437500001,0.0,1.0
2020-10-08,1.4,1.43,1.34,1.41,127404,4.05552202776101,4.14242607121303,3.88171394085696,4.08449004224501,43980.9225,0.0,1.0
2020-10-09,1.41,1.42,1.37,1.4,27783,4.08449004224501,4.11345805672902,3.96861798430898,4.05552202776101,9590.92312500003,0.0,1.0
2020-10-12,1.4,1.42,1.38,1.4,71885,4.05552202776101,4.11345805672902,3.99758599879299,4.05552202776101,24815.3010416667,0.0,1.0
2020-10-13,1.39,1.44,1.38,1.4,69264,4.026554013277,4.17139408569703,3.99758599879299,4.05552202776101,23910.51,0.0,1.0
2020-10-14,1.33,1.42,1.32,1.39,154366,3.85274592637296,4.11345805672902,3.82377791188895,4.026554013277,53288.4295833334,0.0,1.0
2020-10-15,1.34,1.39,1.32,1.39,127411,3.88171394085696,4.026554013277,3.82377791188895,4.026554013277,43983.3389583335,0.0,1.0
2020-10-16,1.38,1.42,1.34,1.34,114766,3.99758599879299,4.11345805672902,3.88171394085696,3.88171394085696,39618.1795833334,0.0,1.0
2020-10-19,1.42,1.468,1.38,1.38,197428,4.11345805672902,4.25250452625226,3.99758599879299,3.99758599879299,68153.7908333335,0.0,1.0
2020-10-20,1.43,1.46,1.39,1.44,201250,4.14242607121303,4.22933011466505,4.026554013277,4.17139408569703,69473.1770833334,0.0,1.0
2020-10-21,1.42,1.48,1.41,1.43,57470,4.11345805672902,4.28726614363306,4.08449004224501,4.14242607121303,19839.1229166667,0.0,1.0
2020-10-22,1.4,1.41,1.38,1.4,156199,4.05552202776101,4.08449004224501,3.99758599879299,4.05552202776101,53921.1964583334,0.0,1.0
2020-10-23,1.41,1.41,1.38,1.4,23308,4.08449004224501,4.08449004224501,3.99758599879299,4.05552202776101,8046.11583333336,0.0,1.0
2020-10-26,1.38,1.41,1.36,1.41,126414,3.99758599879299,4.08449004224501,3.93964996982498,4.08449004224501,43639.1662500001,0.0,1.0
2020-10-27,1.39,1.41,1.35,1.41,194888,4.026554013277,4.08449004224501,3.91068195534097,4.08449004224501,67276.9616666668,0.0,1.0
2020-10-28,1.38,1.4,1.32,1.36,113600,3.99758599879299,4.05552202776101,3.82377791188895,3.93964996982498,39215.6666666668,0.0,1.0
2020-10-29,1.36,1.4,1.3599,1.39,195115,3.93964996982498,4.05552202776101,3.93936028968014,4.026554013277,67355.3239583334,0.0,1.0
2020-10-30,1.34,1.37,1.32,1.35,310780,3.88171394085696,3.96861798430898,3.82377791188895,3.91068195534097,107283.845833334,0.0,1.0
2020-11-02,1.32,1.35,1.3,1.32,153929,3.82377791188895,3.91068195534097,3.76584188292093,3.82377791188895,53137.5735416668,0.0,1.0
2020-11-03,1.36,1.38,1.32,1.32,205829,3.93964996982498,3.99758599879299,3.82377791188895,3.82377791188895,71053.8860416668,0.0,1.0
2020-11-04,1.38,1.41,1.35,1.38,200420,3.99758599879299,4.08449004224501,3.91068195534097,3.99758599879299,69186.6541666668,0.0,1.0
2020-11-05,1.39,1.41,1.38,1.38,198438,4.026554013277,4.08449004224501,3.99758599879299,3.99758599879299,68502.4512500001,0.0,1.0
2020-11-06,1.38,1.4198,1.38,1.4,92389,3.99758599879299,4.11287869643934,3.99758599879299,4.05552202776101,31893.4527083334,0.0,1.0
2020-11-09,1.39,1.405,1.38,1.38,319140,4.026554013277,4.07000603500301,3.99758599879299,3.99758599879299,110169.7875,0.0,1.0
2020-11-10,1.39,1.42,1.36,1.38,479307,4.026554013277,4.11345805672902,3.93964996982498,3.99758599879299,165460.770625,0.0,1.0
2020-11-11,1.45,1.45,1.3897,1.39,293936,4.20036210018104,4.20036210018104,4.02568497284248,4.026554013277,101469.156666667,0.0,1.0
2020-11-12,1.52,1.56,1.42,1.44,364190,4.40313820156909,4.51901025950512,4.11345805672902,4.17139408569703,125721.422916667,0.0,1.0
2020-11-13,1.64,1.7,1.5,1.55,1011480,4.75075437537718,4.92456246228122,4.34520217260108,4.49004224502111,349171.325000001,0.0,1.0
2020-11-16,1.62,1.7,1.59,1.7,310213,4.69281834640916,4.92456246228122,4.60591430295714,4.92456246228122,107088.112708334,0.0,1.0
2020-11-17,1.6,1.63,1.53,1.63,366387,4.63488231744115,4.72178636089317,4.4321062160531,4.72178636089317,126479.845625,0.0,1.0
2020-11-18,1.54,1.59,1.5,1.56,287595,4.46107423053711,4.60591430295714,4.34520217260108,4.51901025950512,99280.1906250001,0.0,1.0
2020-11-19,2.33,2.5,2.14,2.45,36126242,6.74954737477367,7.2420036210018,6.19915509957754,7.09716354858176,12471079.7904167,0.0,1.0
2020-11-20,2.4,2.41,2.23,2.28,3575508,6.95232347616172,6.98129149064573,6.4598672299336,6.60470730235364,1234295.1575,0.0,1.0
2020-11-23,2.27,2.4194,2.25,2.39,1377793,6.57573928786963,7.0085214242607,6.51780325890162,6.92335546167772,475625.625208334,0.0,1.0
2020-11-24,2.38,2.42,2.24,2.27,1546353,6.89438744719371,7.01025950512974,6.48883524441761,6.57573928786963,533813.941875001,0.0,1.0
2020-11-25,2.4,2.45,2.36,2.4,1349351,6.95232347616172,7.09716354858176,6.8364514182257,6.95232347616172,465807.209791668,0.0,1.0
2020-11-27,2.4,2.45,2.37,2.45,920420,6.95232347616172,7.09716354858176,6.8654194327097,7.09716354858176,317736.654166667,0.0,1.0
2020-11-30,2.51,2.65,2.37,2.4,2373769,7.2709716354858,7.6765238382619,6.8654194327097,6.95232347616172,819444.840208335,0.0,1.0
2020-12-01,2.52,2.55,2.47,2.55,1125339,7.29993964996981,7.38684369342183,7.15509957754977,7.38684369342183,388476.400625001,0.0,1.0
2020-12-02,2.5,2.53,2.46,2.53,1259458,7.2420036210018,7.32890766445382,7.12613156306577,7.32890766445382,434775.397083334,0.0,1.0
2020-12-03,2.49,2.5287,2.4,2.4,1755428,7.21303560651779,7.3251418225709,6.95232347616172,6.95232347616172,605988.374166668,0.0,1.0
2020-12-04,2.39,2.48,2.35,2.45,1018197,6.92335546167772,7.18406759203378,6.80748340374169,7.09716354858176,351490.089375001,0.0,1.0
2020-12-07,2.29,2.36,2.215,2.3,1405451,6.63367531683765,6.8364514182257,6.41641520820759,6.66264333132165,485173.397291667,0.0,1.0
2020-12-08,2.29,2.3402,2.26,2.27,385693,6.63367531683765,6.77909474954736,6.54677127338562,6.57573928786963,133144.437708334,0.0,1.0
2020-12-09,2.25,2.317,2.25,2.29,474741,6.51780325890162,6.71188895594446,6.51780325890162,6.63367531683765,163884.549375,0.0,1.0
2020-12-10,2.4,2.42,2.25,2.25,613958,6.95232347616172,7.01025950512974,6.51780325890162,6.51780325890162,211943.417916667,0.0,1.0
2020-12-11,2.34,2.39,2.3122,2.35,387306,6.77851538925768,6.92335546167772,6.69798430899214,6.80748340374169,133701.25875,0.0,1.0
2020-12-14,2.31,2.37,2.31,2.37,297043,6.69161134580566,6.8654194327097,6.69161134580566,6.8654194327097,102541.718958334,0.0,1.0
2020-12-15,2.32,2.3498,2.29,2.3,502330,6.72057936028967,6.80690404345201,6.63367531683765,6.66264333132165,173408.502083334,0.0,1.0
2020-12-16,2.34,2.39,2.32,2.33,460798,6.77851538925768,6.92335546167772,6.72057936028967,6.74954737477367,159071.309583334,0.0,1.0
2020-12-17,2.34,2.42,2.32,2.36,678676,6.77851538925768,7.01025950512974,6.72057936028967,6.8364514182257,234284.610833334,0.0,1.0
2020-12-18,2.49,2.505,2.33,2.33,746309,7.21303560651779,7.2564876282438,6.74954737477367,6.74954737477367,257632.086041667,0.0,1.0
2020-12-21,2.5,2.63,2.42,2.45,1260509,7.2420036210018,7.61858780929389,7.01025950512974,7.09716354858176,435138.211041667,0.0,1.0
2020-12-22,2.46,2.6,2.44,2.59,672164,7.12613156306577,7.53168376584187,7.06819553409775,7.50271575135786,232036.614166667,0.0,1.0
2020-12-23,1.28,1.45,1.17,1.21,7106972,7.67999999999999,8.69999999999998,7.01999999999999,7.25999999999999,1184495.33333333,1.3712,1.0
2020-12-24,1.25,1.31,1.21,1.29,1092187,7.49999999999999,7.85999999999999,7.25999999999999,7.73999999999999,182031.166666667,0.0,1.0
2020-12-28,1.22,1.27,1.2,1.25,1246386,7.31999999999999,7.61999999999999,7.19999999999999,7.49999999999999,207731,0.0,1.0
2020-12-29,1.2,1.22,1.12,1.22,1693473,7.19999999999999,7.31999999999999,6.71999999999999,7.31999999999999,282245.5,0.0,1.0
2020-12-30,1.19,1.21,1.16,1.21,597139,7.13999999999999,7.25999999999999,6.95999999999999,7.25999999999999,99523.1666666668,0.0,1.0
2020-12-31,1.2,1.2,1.16,1.18,543541,7.19999999999999,7.19999999999999,6.95999999999999,7.07999999999999,90590.1666666668,0.0,1.0
2021-01-04,1.19,1.2,1.13,1.2,1165367,7.13999999999999,7.19999999999999,6.77999999999999,7.19999999999999,194227.833333334,0.0,1.0
2021-01-05,1.19,1.19,1.15,1.17,423178,7.13999999999999,7.13999999999999,6.89999999999999,7.01999999999999,70529.6666666668,0.0,1.0
2021-01-06,1.18,1.22,1.18,1.19,669417,7.07999999999999,7.31999999999999,7.07999999999999,7.13999999999999,111569.5,0.0,1.0
2021-01-07,1.19,1.21,1.18,1.2,341967,7.13999999999999,7.25999999999999,7.07999999999999,7.19999999999999,56994.5000000001,0.0,1.0
2021-01-08,1.2,1.205,1.185,1.19,351735,7.19999999999999,7.22999999999999,7.10999999999999,7.13999999999999,58622.5000000001,0.0,1.0
2021-01-11,1.26,1.27,1.19,1.2,975055,7.55999999999999,7.61999999999999,7.13999999999999,7.19999999999999,162509.166666667,0.0,1.0
2021-01-12,1.33,1.3499,1.26,1.26,1038143,7.97999999999999,8.09939999999999,7.55999999999999,7.55999999999999,173023.833333334,0.0,1.0
2021-01-13,1.33,1.35,1.27,1.33,495225,7.97999999999999,8.09999999999999,7.61999999999999,7.97999999999999,82537.5000000001,0.0,1.0
2021-01-14,1.43,1.49,1.3,1.33,1229629,8.57999999999998,8.93999999999998,7.79999999999998,7.97999999999999,204938.166666667,0.0,1.0
2021-01-15,1.42,1.4377,1.34,1.43,607507,8.51999999999998,8.62619999999998,8.03999999999998,8.57999999999998,101251.166666667,0.0,1.0
2021-01-19,1.55,1.595,1.445,1.53,1661909,9.29999999999998,9.56999999999998,8.66999999999998,9.17999999999998,276984.833333334,0.0,1.0
2021-01-20,1.58,1.62,1.555,1.57,771087,9.47999999999998,9.71999999999998,9.32999999999998,9.41999999999998,128514.5,0.0,1.0
2021-01-21,1.55,1.64,1.5,1.59,503214,9.29999999999998,9.83999999999998,8.99999999999998,9.53999999999998,83869.0000000002,0.0,1.0
2021-01-22,1.53,1.57,1.52,1.54,355434,9.17999999999998,9.41999999999998,9.11999999999998,9.23999999999998,59239.0000000001,0.0,1.0
2021-01-25,1.44,1.53,1.355,1.51,902282,8.63999999999998,9.17999999999998,8.12999999999998,9.05999999999998,150380.333333334,0.0,1.0
2021-01-26,1.45,1.46,1.41,1.41,320566,8.69999999999998,8.75999999999998,8.45999999999998,8.45999999999998,53427.6666666668,0.0,1.0
2021-01-27,1.38,1.43,1.36,1.4,631037,8.27999999999998,8.57999999999998,8.15999999999998,8.39999999999998,105172.833333334,0.0,1.0
2021-01-28,1.38,1.41,1.32,1.34,567286,8.27999999999998,8.45999999999998,7.91999999999998,8.03999999999998,94547.6666666669,0.0,1.0
2021-01-29,1.39,1.4,1.35,1.4,346962,8.33999999999998,8.39999999999998,8.09999999999999,8.39999999999998,57827.0000000001,0.0,1.0
2021-02-01,1.39,1.43,1.35,1.39,441069,8.33999999999998,8.57999999999998,8.09999999999999,8.33999999999998,73511.5000000002,0.0,1.0
2021-02-02,1.36,1.43,1.36,1.43,399228,8.15999999999998,8.57999999999998,8.15999999999998,8.57999999999998,66538.0000000002,0.0,1.0
2021-02-03,1.36,1.39,1.35,1.39,636346,8.15999999999998,8.33999999999998,8.09999999999999,8.33999999999998,106057.666666667,0.0,1.0
2021-02-04,1.4,1.41,1.36,1.4,880126,8.39999999999998,8.45999999999998,8.15999999999998,8.39999999999998,146687.666666667,0.0,1.0
2021-02-05,1.65,1.745,1.47,1.47,3184519,9.89999999999998,10.47,8.81999999999998,8.81999999999998,530753.166666668,0.0,1.0
2021-02-08,1.75,1.8277,1.66,1.8,2107622,10.5,10.9662,9.95999999999998,10.8,351270.333333333,0.0,1.0
2021-02-09,1.66,1.7181,1.57,1.7,2540684,9.95999999999998,10.3086,9.41999999999998,10.2,423447.333333334,0.0,1.0
2021-02-10,1.76,1.79,1.65,1.75,2479643,10.56,10.74,9.89999999999998,10.5,413273.833333333,0.0,1.0
2021-02-11,2.26,2.46,1.74,1.81,10969664,13.56,14.76,10.44,10.86,1828277.33333333,0.0,1.0
2021-02-12,2.07,2.35,2.001,2.18,2760964,12.42,14.1,12.006,13.08,460160.666666667,0.0,1.0
2021-02-16,2.5,2.65,2.145,2.26,4689500,15.0,15.9,12.87,13.56,781583.333333333,0.0,1.0
2021-02-17,2.41,2.58,2.32,2.57,2173936,14.46,15.48,13.92,15.42,362322.666666667,0.0,1.0
2021-02-18,2.22,2.325,2.05,2.25,1606103,13.32,13.95,12.3,13.5,267683.833333333,0.0,1.0
2021-02-19,2.23,2.34,2.11,2.16,1228055,13.38,14.04,12.66,12.96,204675.833333333,0.0,1.0
2021-02-22,2.02,2.2,2.02,2.16,1080088,12.12,13.2,12.12,12.96,180014.666666667,0.0,1.0
2021-02-23,1.87,1.98,1.655,1.92,1979372,11.22,11.88,9.92999999999998,11.52,329895.333333333,0.0,1.0
2021-02-24,1.9,1.95,1.82,1.82,575605,11.4,11.7,10.92,10.92,95934.1666666667,0.0,1.0
2021-02-25,1.76,1.9711,1.76,1.9,904012,10.56,11.8266,10.56,11.4,150668.666666667,0.0,1.0
2021-02-26,1.78,1.825,1.65,1.65,736159,10.68,10.95,9.89999999999998,9.89999999999998,122693.166666667,0.0,1.0
2021-03-01,1.82,1.93,1.8,1.81,434239,10.92,11.58,10.8,10.86,72373.1666666667,0.0,1.0
2021-03-02,1.79,1.8602,1.79,1.83,255201,10.74,11.1612,10.74,10.98,42533.5,0.0,1.0
2021-03-03,1.7,1.845,1.67,1.8,601296,10.2,11.07,10.02,10.8,100216,0.0,1.0
2021-03-04,1.63,1.7427,1.46,1.67,1477408,9.77999999999998,10.4562,8.75999999999998,10.02,246234.666666667,0.0,1.0
2021-03-05,1.66,1.68,1.4909,1.64,629271,9.95999999999998,10.08,8.94539999999998,9.83999999999998,104878.5,0.0,1.0
2021-03-08,1.59,1.7,1.5797,1.67,595213,9.53999999999998,10.2,9.47819999999998,10.02,99202.1666666669,0.0,1.0
2021-03-09,1.69,1.73,1.63,1.63,415610,10.14,10.38,9.77999999999998,9.77999999999998,69268.3333333333,0.0,1.0
2021-03-10,1.69,1.8,1.65,1.72,668835,10.14,10.8,9.89999999999998,10.32,111472.5,0.0,1.0
2021-03-11,1.76,1.7811,1.73,1.76,452057,10.56,10.6866,10.38,10.56,75342.8333333333,0.0,1.0
2021-03-12,1.89,1.9,1.72,1.75,650648,11.34,11.4,10.32,10.5,108441.333333333,0.0,1.0
2021-03-15,1.86,1.97,1.83,1.97,543649,11.16,11.82,10.98,11.82,90608.1666666667,0.0,1.0
2021-03-16,1.74,1.8,1.67,1.76,796868,10.44,10.8,10.02,10.56,132811.333333333,0.0,1.0
2021-03-17,1.75,1.81,1.7,1.7,347014,10.5,10.86,10.2,10.2,57835.6666666667,0.0,1.0
2021-03-18,1.75,1.8,1.69,1.74,517432,10.5,10.8,10.14,10.44,86238.6666666667,0.0,1.0
2021-03-19,1.76,1.81,1.68,1.72,315098,10.56,10.86,10.08,10.32,52516.3333333333,0.0,1.0
2021-03-22,1.81,1.82,1.72,1.76,346565,10.86,10.92,10.32,10.56,57760.8333333333,0.0,1.0
2021-03-23,1.7,1.83,1.7,1.78,301410,10.2,10.98,10.2,10.68,50235,0.0,1.0
2021-03-24,2.19,2.42,1.7,1.75,30847776,13.14,14.52,10.2,10.5,5141296,0.0,1.0
2021-03-25,2.19,2.83,1.61,1.88,51532564,13.14,16.98,9.65999999999998,11.28,8588760.66666667,0.0,1.0
2021-03-26,1.91,2.2597,1.87,2.06,8228106,11.46,13.5582,11.22,12.36,1371351,0.0,1.0
2021-03-29,1.79,1.99,1.77,1.87,2402440,10.74,11.94,10.62,11.22,400406.666666667,0.0,1.0
2021-03-30,1.84,1.97,1.75,1.79,3057420,11.04,11.82,10.5,10.74,509570,0.0,1.0
2021-03-31,1.77,1.95,1.76,1.92,1308545,10.62,11.7,10.56,11.52,218090.833333333,0.0,1.0
2021-04-01,1.77,1.85,1.77,1.8,875892,10.62,11.1,10.62,10.8,145982,0.0,1.0
2021-04-05,1.76,1.8491,1.76,1.78,836811,10.56,11.0946,10.56,10.68,139468.5,0.0,1.0
2021-04-06,1.78,1.83,1.76,1.77,858464,10.68,10.98,10.56,10.62,143077.333333333,0.0,1.0
2021-04-07,1.8,1.83,1.77,1.77,936187,10.8,10.98,10.62,10.62,156031.166666667,0.0,1.0
2021-04-08,1.84,1.88,1.81,1.83,835562,11.04,11.28,10.86,10.98,139260.333333333,0.0,1.0
2021-04-09,1.74,1.84,1.725,1.83,1037122,10.44,11.04,10.35,10.98,172853.666666667,0.0,1.0
2021-04-12,1.67,1.76,1.63,1.75,1458886,10.02,10.56,9.77999999999998,10.5,243147.666666667,0.0,1.0
2021-04-13,1.66,1.71,1.62,1.63,800417,9.95999999999998,10.26,9.71999999999998,9.77999999999998,133402.833333334,0.0,1.0
2021-04-14,1.61,1.71,1.595,1.65,978785,9.65999999999998,10.26,9.56999999999998,9.89999999999998,163130.833333334,0.0,1.0
2021-04-15,1.56,1.7393,1.52,1.6,859666,9.35999999999998,10.4358,9.11999999999998,9.59999999999998,143277.666666667,0.0,1.0
2021-04-16,1.58,1.64,1.5,1.59,869995,9.47999999999998,9.83999999999998,8.99999999999998,9.53999999999998,144999.166666667,0.0,1.0
2021-04-19,1.55,1.65,1.55,1.64,548499,9.29999999999998,9.89999999999998,9.29999999999998,9.83999999999998,91416.5000000002,0.0,1.0
2021-04-20,1.46,1.58,1.445,1.55,902914,8.75999999999998,9.47999999999998,8.66999999999998,9.29999999999998,150485.666666667,0.0,1.0
2021-04-21,1.57,1.61,1.46,1.47,555825,9.41999999999998,9.65999999999998,8.75999999999998,8.81999999999998,92637.5000000002,0.0,1.0
2021-04-22,1.68,1.73,1.545,1.6,1073878,10.08,10.38,9.26999999999998,9.59999999999998,178979.666666667,0.0,1.0
2021-04-23,1.66,1.71,1.62,1.69,759563,9.95999999999998,10.26,9.71999999999998,10.14,126593.833333334,0.0,1.0
2021-04-26,1.72,1.73,1.65,1.68,359587,10.32,10.38,9.89999999999998,10.08,59931.1666666667,0.0,1.0
2021-04-27,1.76,1.805,1.67,1.68,579276,10.56,10.83,10.02,10.08,96546,0.0,1.0
2021-04-28,1.74,1.84,1.71,1.8,775721,10.44,11.04,10.26,10.8,129286.833333333,0.0,1.0
2021-04-29,1.69,1.74,1.68,1.74,238373,10.14,10.44,10.08,10.44,39728.8333333333,0.0,1.0
2021-04-30,1.67,1.71,1.635,1.68,636873,10.02,10.26,9.80999999999998,10.08,106145.5,0.0,1.0
2021-05-03,1.67,1.69,1.65,1.68,184274,10.02,10.14,9.89999999999998,10.08,30712.3333333333,0.0,1.0
2021-05-04,1.61,1.65,1.56,1.65,535095,9.65999999999998,9.89999999999998,9.35999999999998,9.89999999999998,89182.5000000002,0.0,1.0
2021-05-05,1.6,1.63,1.575,1.58,269546,9.59999999999998,9.77999999999998,9.44999999999998,9.47999999999998,44924.3333333334,0.0,1.0
2021-05-06,1.6,1.63,1.53,1.63,304184,9.59999999999998,9.77999999999998,9.17999999999998,9.77999999999998,50697.3333333334,0.0,1.0
2021-05-07,1.62,1.64,1.59,1.62,306571,9.71999999999998,9.83999999999998,9.53999999999998,9.71999999999998,51095.1666666668,0.0,1.0
2021-05-10,1.58,1.6799,1.54,1.64,576866,9.47999999999998,10.0794,9.23999999999998,9.83999999999998,96144.3333333335,0.0,1.0
2021-05-11,1.6,1.6,1.47,1.5,368667,9.59999999999998,9.59999999999998,8.81999999999998,8.99999999999998,61444.5000000001,0.0,1.0
2021-05-12,1.57,1.58,1.53,1.54,212524,9.41999999999998,9.47999999999998,9.17999999999998,9.23999999999998,35420.6666666667,0.0,1.0
2021-05-13,1.54,1.59,1.48,1.52,390931,9.23999999999998,9.53999999999998,8.87999999999998,9.11999999999998,65155.1666666668,0.0,1.0
2021-05-14,1.59,1.61,1.53,1.53,386552,9.53999999999998,9.65999999999998,9.17999999999998,9.17999999999998,64425.3333333335,0.0,1.0
2021-05-17,1.6,1.62,1.57,1.58,266536,9.59999999999998,9.71999999999998,9.41999999999998,9.47999999999998,44422.6666666668,0.0,1.0
2021-05-18,1.64,1.67,1.58,1.58,145581,9.83999999999998,10.02,9.47999999999998,9.47999999999998,24263.5,0.0,1.0
2021-05-19,1.65,1.66,1.6,1.6,132319,9.89999999999998,9.95999999999998,9.59999999999998,9.59999999999998,22053.1666666667,0.0,1.0
2021-05-20,1.73,1.74,1.61,1.68,300746,10.38,10.44,9.65999999999998,10.08,50124.3333333333,0.0,1.0
2021-05-21,1.68,1.73,1.66,1.71,180146,10.08,10.38,9.95999999999998,10.26,30024.3333333333,0.0,1.0
2021-05-24,1.67,1.685,1.61,1.65,244714,10.02,10.11,9.65999999999998,9.89999999999998,40785.6666666667,0.0,1.0
2021-05-25,1.68,1.71,1.65,1.65,252200,10.08,10.26,9.89999999999998,9.89999999999998,42033.3333333333,0.0,1.0
2021-05-26,1.75,1.76,1.67,1.7,491685,10.5,10.56,10.02,10.2,81947.5,0.0,1.0
2021-05-27,1.77,1.86,1.69,1.85,682821,10.62,11.16,10.14,11.1,113803.5,0.0,1.0
2021-05-28,1.74,1.7603,1.695,1.74,257724,10.44,10.5618,10.17,10.44,42954,0.0,1.0
2021-06-01,1.77,1.79,1.71,1.71,248196,10.62,10.74,10.26,10.26,41366,0.0,1.0
2021-06-02,1.78,1.8117,1.74,1.75,337470,10.68,10.8702,10.44,10.5,56245,0.0,1.0
2021-06-03,1.74,1.78,1.73,1.78,112523,10.44,10.68,10.38,10.68,18753.8333333333,0.0,1.0
2021-06-04,1.75,1.78,1.73,1.73,96514,10.5,10.68,10.38,10.38,16085.6666666667,0.0,1.0
2021-06-07,1.75,1.77,1.74,1.77,155025,10.5,10.62,10.44,10.62,25837.5,0.0,1.0
2021-06-08,1.71,1.775,1.69,1.75,350915,10.26,10.65,10.14,10.5,58485.8333333333,0.0,1.0
2021-06-09,1.72,1.765,1.69,1.76,739703,10.32,10.59,10.14,10.56,123283.833333333,0.0,1.0
2021-06-10,1.63,1.75,1.63,1.74,414317,9.77999999999998,10.5,9.77999999999998,10.44,69052.8333333335,0.0,1.0
2021-06-11,1.61,1.66,1.61,1.65,239603,9.65999999999998,9.95999999999998,9.65999999999998,9.89999999999998,39933.8333333334,0.0,1.0
2021-06-14,1.65,1.67,1.63,1.65,122652,9.89999999999998,10.02,9.77999999999998,9.89999999999998,20442,0.0,1.0
2021-06-15,1.62,1.67,1.62,1.67,187178,9.71999999999998,10.02,9.71999999999998,10.02,31196.3333333334,0.0,1.0
2021-06-16,1.66,1.67,1.58,1.6301,341611,9.95999999999998,10.02,9.47999999999998,9.78059999999998,56935.1666666668,0.0,1.0
2021-06-17,1.61,1.66,1.595,1.65,308924,9.65999999999998,9.95999999999998,9.56999999999998,9.89999999999998,51487.3333333334,0.0,1.0
2021-06-18,1.59,1.62,1.58,1.6,182013,9.53999999999998,9.71999999999998,9.47999999999998,9.59999999999998,30335.5000000001,0.0,1.0
2021-06-21,1.54,1.61,1.5395,1.59,238186,9.23999999999998,9.65999999999998,9.23699999999998,9.53999999999998,39697.6666666668,0.0,1.0
2021-06-22,1.56,1.58,1.53,1.54,187833,9.35999999999998,9.47999999999998,9.17999999999998,9.23999999999998,31305.5000000001,0.0,1.0
2021-06-23,1.57,1.6,1.54,1.54,215669,9.41999999999998,9.59999999999998,9.23999999999998,9.23999999999998,35944.8333333334,0.0,1.0
2021-06-24,1.59,1.6,1.5734,1.59,224309,9.53999999999998,9.59999999999998,9.44039999999998,9.53999999999998,37384.8333333334,0.0,1.0
2021-06-25,1.58,1.61,1.58,1.59,195668,9.47999999999998,9.65999999999998,9.47999999999998,9.53999999999998,32611.3333333334,0.0,1.0
2021-06-28,1.62,1.68,1.55,1.55,366998,9.71999999999998,10.08,9.29999999999998,9.29999999999998,61166.3333333335,0.0,1.0
2021-06-29,1.59,1.64,1.58,1.62,131823,9.53999999999998,9.83999999999998,9.47999999999998,9.71999999999998,21970.5,0.0,1.0
2021-06-30,1.55,1.61,1.55,1.61,224559,9.29999999999998,9.65999999999998,9.29999999999998,9.65999999999998,37426.5000000001,0.0,1.0
2021-07-01,1.55,1.58,1.5318,1.58,105240,9.29999999999998,9.47999999999998,9.19079999999998,9.47999999999998,17540,0.0,1.0
2021-07-02,1.57,1.58,1.55,1.5765,162080,9.41999999999998,9.47999999999998,9.29999999999998,9.45899999999998,27013.3333333334,0.0,1.0
2021-07-06,1.56,1.6,1.53,1.57,187575,9.35999999999998,9.59999999999998,9.17999999999998,9.41999999999998,31262.5000000001,0.0,1.0
2021-07-07,1.5,1.54,1.5,1.53,180914,8.99999999999998,9.23999999999998,8.99999999999998,9.17999999999998,30152.3333333334,0.0,1.0
2021-07-08,1.47,1.5,1.44,1.48,138968,8.81999999999998,8.99999999999998,8.63999999999998,8.87999999999998,23161.3333333334,0.0,1.0
2021-07-09,1.51,1.55,1.49,1.49,122643,9.05999999999998,9.29999999999998,8.93999999999998,8.93999999999998,20440.5,0.0,1.0
2021-07-12,1.52,1.55,1.49,1.5,186189,9.11999999999998,9.29999999999998,8.93999999999998,8.99999999999998,31031.5000000001,0.0,1.0
2021-07-13,1.54,1.63,1.54,1.63,204464,9.23999999999998,9.77999999999998,9.23999999999998,9.77999999999998,34077.3333333334,0.0,1.0
2021-07-14,1.59,1.59,1.52,1.58,113446,9.53999999999998,9.53999999999998,9.11999999999998,9.47999999999998,18907.6666666667,0.0,1.0
2021-07-15,1.54,1.68,1.5399,1.56,804085,9.23999999999998,10.08,9.23939999999998,9.35999999999998,134014.166666667,0.0,1.0
2021-07-16,1.48,1.56,1.48,1.54,378366,8.87999999999998,9.35999999999998,8.87999999999998,9.23999999999998,63061.0000000001,0.0,1.0
2021-07-19,1.46,1.49,1.46,1.46,197845,8.75999999999998,8.93999999999998,8.75999999999998,8.75999999999998,32974.1666666667,0.0,1.0
2021-07-20,1.5,1.59,1.46,1.46,469560,8.99999999999998,9.53999999999998,8.75999999999998,8.75999999999998,78260.0000000002,0.0,1.0
2021-07-21,1.55,1.58,1.5,1.5,213666,9.29999999999998,9.47999999999998,8.99999999999998,8.99999999999998,35611.0000000001,0.0,1.0
2021-07-22,1.52,1.58,1.52,1.58,101750,9.11999999999998,9.47999999999998,9.11999999999998,9.47999999999998,16958.3333333334,0.0,1.0
2021-07-23,1.46,1.53,1.45,1.53,344794,8.75999999999998,9.17999999999998,8.69999999999998,9.17999999999998,57465.6666666668,0.0,1.0
2021-07-26,1.43,1.47,1.42,1.45,422183,8.57999999999998,8.81999999999998,8.51999999999998,8.69999999999998,70363.8333333335,0.0,1.0
2021-07-27,1.39,1.43,1.35,1.42,381183,8.33999999999998,8.57999999999998,8.09999999999999,8.51999999999998,63530.5000000001,0.0,1.0
2021-07-28,1.39,1.42,1.38,1.38,217880,8.33999999999998,8.51999999999998,8.27999999999998,8.27999999999998,36313.3333333334,0.0,1.0
2021-07-29,1.38,1.4299,1.38,1.39,145585,8.27999999999998,8.57939999999998,8.27999999999998,8.33999999999998,24264.1666666667,0.0,1.0
2021-07-30,1.36,1.4165,1.36,1.38,125947,8.15999999999998,8.49899999999998,8.15999999999998,8.27999999999998,20991.1666666667,0.0,1.0
2021-08-02,1.38,1.41,1.37,1.387,144810,8.27999999999998,8.45999999999998,8.21999999999998,8.32199999999998,24135.0000000001,0.0,1.0
2021-08-03,1.38,1.4,1.38,1.39,47323,8.27999999999998,8.39999999999998,8.27999999999998,8.33999999999998,7887.16666666669,0.0,1.0
2021-08-04,1.38,1.4,1.37,1.37,109374,8.27999999999998,8.39999999999998,8.21999999999998,8.21999999999998,18229,0.0,1.0
2021-08-05,1.4,1.41,1.35,1.36,174762,8.39999999999998,8.45999999999998,8.09999999999999,8.15999999999998,29127.0000000001,0.0,1.0
2021-08-06,1.4,1.4,1.38,1.39,46621,8.39999999999998,8.39999999999998,8.27999999999998,8.33999999999998,7770.16666666668,0.0,1.0
2021-08-09,1.45,1.45,1.39,1.39,170465,8.69999999999998,8.69999999999998,8.33999999999998,8.33999999999998,28410.8333333334,0.0,1.0
2021-08-10,1.39,1.45,1.39,1.42,171774,8.33999999999998,8.69999999999998,8.33999999999998,8.51999999999998,28629.0000000001,0.0,1.0
2021-08-11,1.4,1.41,1.39,1.4,52142,8.39999999999998,8.45999999999998,8.33999999999998,8.39999999999998,8690.33333333335,0.0,1.0
2021-08-12,1.4,1.41,1.36,1.39,224857,8.39999999999998,8.45999999999998,8.15999999999998,8.33999999999998,37476.1666666668,0.0,1.0
2021-08-13,1.4,1.405,1.33,1.38,185202,8.39999999999998,8.42999999999998,7.97999999999999,8.27999999999998,30867.0000000001,0.0,1.0
2021-08-16,1.33,1.4,1.33,1.4,281095,7.97999999999999,8.39999999999998,7.97999999999999,8.39999999999998,46849.1666666667,0.0,1.0
2021-08-17,1.27,1.33,1.25,1.33,341088,7.61999999999999,7.97999999999999,7.49999999999999,7.97999999999999,56848.0000000001,0.0,1.0
2021-08-18,1.25,1.3,1.18,1.25,392938,7.49999999999999,7.79999999999998,7.07999999999999,7.49999999999999,65489.6666666668,0.0,1.0
2021-08-19,1.22,1.26,1.18,1.24,150900,7.31999999999999,7.55999999999999,7.07999999999999,7.43999999999999,25150,0.0,1.0
2021-08-20,1.22,1.29,1.19,1.19,106338,7.31999999999999,7.73999999999999,7.13999999999999,7.13999999999999,17723,0.0,1.0
2021-08-23,1.21,1.2371,1.19,1.22,159039,7.25999999999999,7.42259999999999,7.13999999999999,7.31999999999999,26506.5,0.0,1.0
2021-08-24,1.3,1.33,1.23,1.23,354908,7.79999999999998,7.97999999999999,7.37999999999999,7.37999999999999,59151.3333333335,0.0,1.0
2021-08-25,1.27,1.33,1.255,1.3,378516,7.61999999999999,7.97999999999999,7.52999999999999,7.79999999999998,63086.0000000001,0.0,1.0
2021-08-26,1.22,1.3259,1.22,1.28,224334,7.31999999999999,7.95539999999998,7.31999999999999,7.67999999999999,37389.0000000001,0.0,1.0
2021-08-27,1.25,1.25,1.2,1.21,188636,7.49999999999999,7.49999999999999,7.19999999999999,7.25999999999999,31439.3333333334,0.0,1.0
2021-08-30,1.24,1.3,1.22,1.23,119232,7.43999999999999,7.79999999999998,7.31999999999999,7.37999999999999,19872,0.0,1.0
2021-08-31,1.27,1.31,1.24,1.25,518544,7.61999999999999,7.85999999999999,7.43999999999999,7.49999999999999,86424.0000000001,0.0,1.0
2021-09-01,1.26,1.29,1.25,1.26,167739,7.55999999999999,7.73999999999999,7.49999999999999,7.55999999999999,27956.5,0.0,1.0
2021-09-02,1.28,1.3,1.24,1.24,191344,7.67999999999999,7.79999999999998,7.43999999999999,7.43999999999999,31890.6666666667,0.0,1.0
2021-09-03,1.28,1.29,1.26,1.26,79770,7.67999999999999,7.73999999999999,7.55999999999999,7.55999999999999,13295,0.0,1.0
2021-09-07,1.3,1.3,1.27,1.3,95955,7.79999999999998,7.79999999999998,7.61999999999999,7.79999999999998,15992.5,0.0,1.0
2021-09-08,1.29,1.3,1.27,1.27,76183,7.73999999999999,7.79999999999998,7.61999999999999,7.61999999999999,12697.1666666667,0.0,1.0
2021-09-09,1.3,1.31,1.27,1.27,212939,7.79999999999998,7.85999999999999,7.61999999999999,7.61999999999999,35489.8333333334,0.0,1.0
2021-09-10,1.3,1.31,1.28,1.28,63791,7.79999999999998,7.85999999999999,7.67999999999999,7.67999999999999,10631.8333333334,0.0,1.0
2021-09-13,1.3,1.31,1.265,1.31,82054,7.79999999999998,7.85999999999999,7.58999999999998,7.85999999999999,13675.6666666667,0.0,1.0
2021-09-14,1.3,1.3,1.2601,1.3,106746,7.79999999999998,7.79999999999998,7.56059999999998,7.79999999999998,17791,0.0,1.0
2021-09-15,1.27,1.29,1.25,1.28,155928,7.61999999999999,7.73999999999999,7.49999999999999,7.67999999999999,25988,0.0,1.0
2021-09-16,1.27,1.27,1.25,1.25,74068,7.61999999999999,7.61999999999999,7.49999999999999,7.49999999999999,12344.6666666667,0.0,1.0
2021-09-17,1.29,1.29,1.23,1.27,82260,7.73999999999999,7.73999999999999,7.37999999999999,7.61999999999999,13710,0.0,1.0
2021-09-20,1.24,1.25,1.2,1.25,82387,7.43999999999999,7.49999999999999,7.19999999999999,7.49999999999999,13731.1666666667,0.0,1.0
2021-09-21,1.23,1.24,1.2,1.24,87301,7.37999999999999,7.43999999999999,7.19999999999999,7.43999999999999,14550.1666666667,0.0,1.0
2021-09-22,1.3,1.3,1.2158,1.25,91209,7.79999999999998,7.79999999999998,7.29479999999999,7.49999999999999,15201.5,0.0,1.0
2021-09-23,1.3,1.3,1.2601,1.275,45173,7.79999999999998,7.79999999999998,7.56059999999998,7.64999999999998,7528.83333333335,0.0,1.0
2021-09-24,1.28,1.3,1.25,1.288,95755,7.67999999999999,7.79999999999998,7.49999999999999,7.72799999999999,15959.1666666667,0.0,1.0
2021-09-27,1.3,1.3,1.2622,1.2631,69794,7.79999999999998,7.79999999999998,7.57319999999998,7.57859999999998,11632.3333333334,0.0,1.0
2021-09-28,1.28,1.3,1.23,1.25,167798,7.67999999999999,7.79999999999998,7.37999999999999,7.49999999999999,27966.3333333334,0.0,1.0
2021-09-29,1.28,1.29,1.2601,1.28,122598,7.67999999999999,7.73999999999999,7.56059999999998,7.67999999999999,20433,0.0,1.0
2021-09-30,1.28,1.3,1.245,1.28,158395,7.67999999999999,7.79999999999998,7.46999999999999,7.67999999999999,26399.1666666667,0.0,1.0
2021-10-01,1.27,1.29,1.2623,1.28,74570,7.61999999999999,7.73999999999999,7.57379999999999,7.67999999999999,12428.3333333333,0.0,1.0
2021-10-04,1.22,1.27,1.18,1.26,339664,7.31999999999999,7.61999999999999,7.07999999999999,7.55999999999999,56610.6666666668,0.0,1.0
2021-10-05,1.26,1.28,1.2,1.2,131258,7.55999999999999,7.67999999999999,7.19999999999999,7.19999999999999,21876.3333333334,0.0,1.0
2021-10-06,1.26,1.2621,1.23,1.25,62513,7.55999999999999,7.57259999999999,7.37999999999999,7.49999999999999,10418.8333333333,0.0,1.0
2021-10-07,1.25,1.3,1.2336,1.28,286226,7.49999999999999,7.79999999999998,7.40159999999999,7.67999999999999,47704.3333333334,0.0,1.0
2021-10-08,1.27,1.28,1.23,1.23,136039,7.61999999999999,7.67999999999999,7.37999999999999,7.37999999999999,22673.1666666667,0.0,1.0
2021-10-11,1.28,1.28,1.24,1.24,55487,7.67999999999999,7.67999999999999,7.43999999999999,7.43999999999999,9247.83333333334,0.0,1.0
2021-10-12,1.27,1.28,1.25,1.28,51708,7.61999999999999,7.67999999999999,7.49999999999999,7.67999999999999,8618.00000000001,0.0,1.0
2021-10-13,1.28,1.3,1.25,1.25,187474,7.67999999999999,7.79999999999998,7.49999999999999,7.49999999999999,31245.6666666667,0.0,1.0
2021-10-14,1.28,1.29,1.2,1.23,171026,7.67999999999999,7.73999999999999,7.19999999999999,7.37999999999999,28504.3333333334,0.0,1.0
2021-10-15,1.29,1.29,1.23,1.23,76506,7.73999999999999,7.73999999999999,7.37999999999999,7.37999999999999,12751,0.0,1.0
2021-10-18,1.26,1.28,1.24,1.28,118046,7.55999999999999,7.67999999999999,7.43999999999999,7.67999999999999,19674.3333333334,0.0,1.0
2021-10-19,1.29,1.3,1.25,1.25,111921,7.73999999999999,7.79999999999998,7.49999999999999,7.49999999999999,18653.5,0.0,1.0
2021-10-20,1.29,1.31,1.27,1.3,308429,7.73999999999999,7.85999999999999,7.61999999999999,7.79999999999998,51404.8333333334,0.0,1.0
2021-10-21,1.31,1.35,1.28,1.28,239853,7.85999999999999,8.09999999999999,7.67999999999999,7.67999999999999,39975.5000000001,0.0,1.0
2021-10-22,1.3,1.32,1.28,1.28,58776,7.79999999999998,7.91999999999998,7.67999999999999,7.67999999999999,9796.00000000003,0.0,1.0
2021-10-25,1.36,1.38,1.28,1.28,420044,8.15999999999998,8.27999999999998,7.67999999999999,7.67999999999999,70007.3333333335,0.0,1.0
2021-10-26,1.46,1.55,1.35,1.36,899524,8.75999999999998,9.29999999999998,8.09999999999999,8.15999999999998,149920.666666667,0.0,1.0
2021-10-27,1.47,1.52,1.3607,1.52,198872,8.81999999999998,9.11999999999998,8.16419999999999,9.11999999999998,33145.3333333334,0.0,1.0
2021-10-28,1.43,1.48,1.43,1.48,62098,8.57999999999998,8.87999999999998,8.57999999999998,8.87999999999998,10349.6666666667,0.0,1.0
2021-10-29,1.41,1.47,1.36,1.47,144033,8.45999999999998,8.81999999999998,8.15999999999998,8.81999999999998,24005.5000000001,0.0,1.0
2021-11-01,1.41,1.48,1.41,1.43,69363,8.45999999999998,8.87999999999998,8.45999999999998,8.57999999999998,11560.5,0.0,1.0
2021-11-02,1.4,1.44,1.3918,1.44,107661,8.39999999999998,8.63999999999998,8.35079999999998,8.63999999999998,17943.5,0.0,1.0
2021-11-03,1.44,1.45,1.4,1.42,126164,8.63999999999998,8.69999999999998,8.39999999999998,8.51999999999998,21027.3333333334,0.0,1.0
2021-11-04,1.44,1.48,1.43,1.48,86912,8.63999999999998,8.87999999999998,8.57999999999998,8.87999999999998,14485.3333333334,0.0,1.0
2021-11-05,1.54,1.56,1.43,1.48,410886,9.23999999999998,9.35999999999998,8.57999999999998,8.87999999999998,68481.0000000001,0.0,1.0
2021-11-08,1.57,1.58,1.54,1.56,155600,9.41999999999998,9.47999999999998,9.23999999999998,9.35999999999998,25933.3333333334,0.0,1.0
2021-11-09,1.52,1.5664,1.49,1.56,119752,9.11999999999998,9.39839999999998,8.93999999999998,9.35999999999998,19958.6666666667,0.0,1.0
2021-11-10,1.48,1.53,1.41,1.52,119126,8.87999999999998,9.17999999999998,8.45999999999998,9.11999999999998,19854.3333333334,0.0,1.0
2021-11-11,1.52,1.53,1.47,1.48,75685,9.11999999999998,9.17999999999998,8.81999999999998,8.87999999999998,12614.1666666667,0.0,1.0
2021-11-12,1.57,1.6,1.51,1.52,244336,9.41999999999998,9.59999999999998,9.05999999999998,9.11999999999998,40722.6666666668,0.0,1.0
2021-11-15,1.6,1.61,1.51,1.6,616686,9.59999999999998,9.65999999999998,9.05999999999998,9.59999999999998,102781,0.0,1.0
2021-11-16,1.29,1.4,1.18,1.4,964862,7.73999999999999,8.39999999999998,7.07999999999999,8.39999999999998,160810.333333334,0.0,1.0
2021-11-17,1.26,1.28,1.23,1.25,225289,7.55999999999999,7.67999999999999,7.37999999999999,7.49999999999999,37548.1666666667,0.0,1.0
2021-11-18,1.21,1.25,1.15,1.25,346660,7.25999999999999,7.49999999999999,6.89999999999999,7.49999999999999,57776.6666666667,0.0,1.0
2021-11-19,1.2,1.2399,1.18,1.2,190187,7.19999999999999,7.43939999999999,7.07999999999999,7.19999999999999,31697.8333333334,0.0,1.0
2021-11-22,1.11,1.185,1.1,1.17,372367,6.65999999999999,7.10999999999999,6.59999999999999,7.01999999999999,62061.1666666668,0.0,1.0
2021-11-23,1.0899,1.12,1.05,1.09,266760,6.53939999999999,6.71999999999999,6.29999999999999,6.53999999999999,44460.0000000001,0.0,1.0
2021-11-24,1.09,1.14,1.07,1.0886,130770,6.53999999999999,6.83999999999999,6.41999999999999,6.53159999999999,21795,0.0,1.0
2021-11-26,1.02,1.06,0.9752,1.03,187463,6.11999999999999,6.35999999999999,5.85119999999999,6.17999999999999,31243.8333333334,0.0,1.0
2021-11-29,1.06,1.0975,0.99,0.99,167093,6.35999999999999,6.58499999999999,5.93999999999999,5.93999999999999,27848.8333333334,0.0,1.0
2021-11-30,1.05,1.06,1.01,1.06,111429,6.29999999999999,6.35999999999999,6.05999999999999,6.35999999999999,18571.5,0.0,1.0
2021-12-01,1.02,1.07,1.0022,1.03,89630,6.11999999999999,6.41999999999999,6.01319999999999,6.17999999999999,14938.3333333334,0.0,1.0
2021-12-02,1.05,1.0598,0.99,1.02,360689,6.29999999999999,6.35879999999999,5.93999999999999,6.11999999999999,60114.8333333334,0.0,1.0
2021-12-03,0.9399,1.05,0.93,1.04,391595,5.63939999999999,6.29999999999999,5.57999999999999,6.23999999999999,65265.8333333334,0.0,1.0
2021-12-06,0.91,0.94,0.8005,0.94,375110,5.45999999999999,5.63999999999999,4.80299999999999,5.63999999999999,62518.3333333334,0.0,1.0
2021-12-07,0.92,0.9772,0.87,0.88,118972,5.51999999999999,5.86319999999999,5.21999999999999,5.27999999999999,19828.6666666667,0.0,1.0
2021-12-08,0.9675,1.0299,0.93,0.9682,189867,5.80499999999999,6.17939999999999,5.57999999999999,5.80919999999999,31644.5000000001,0.0,1.0
2021-12-09,0.9798,1.01,0.9591,0.961,71300,5.87879999999999,6.05999999999999,5.75459999999999,5.76599999999999,11883.3333333334,0.0,1.0
2021-12-10,0.9386,0.98,0.9279,0.958,65590,5.63159999999999,5.87999999999999,5.56739999999999,5.74799999999999,10931.6666666667,0.0,1.0
2021-12-13,0.92,0.95,0.91,0.9298,112587,5.51999999999999,5.69999999999999,5.45999999999999,5.57879999999999,18764.5,0.0,1.0
2021-12-14,0.899,0.95,0.88,0.9,71261,5.39399999999999,5.69999999999999,5.27999999999999,5.39999999999999,11876.8333333334,0.0,1.0
2021-12-15,0.8413,0.895,0.83,0.88,240661,5.04779999999999,5.36999999999999,4.97999999999999,5.27999999999999,40110.1666666668,0.0,1.0
2021-12-16,0.8708,0.97,0.85,0.97,170211,5.22479999999999,5.81999999999999,5.09999999999999,5.81999999999999,28368.5000000001,0.0,1.0
2021-12-17,0.8564,0.8799,0.841,0.8504,101933,5.13839999999999,5.27939999999999,5.04599999999999,5.10239999999999,16988.8333333334,0.0,1.0
2021-12-20,0.8366,0.8852,0.8,0.871,262242,5.01959999999999,5.31119999999999,4.79999999999999,5.22599999999999,43707.0000000001,0.0,1.0
2021-12-21,0.8508,0.8599,0.8115,0.8115,100013,5.10479999999999,5.15939999999999,4.86899999999999,4.86899999999999,16668.8333333334,0.0,1.0
2021-12-22,0.8601,0.89,0.82,0.8252,138745,5.16059999999999,5.33999999999999,4.91999999999999,4.95119999999999,23124.1666666667,0.0,1.0
2021-12-23,0.88,0.891,0.842,0.86,73903,5.27999999999999,5.34599999999999,5.05199999999999,5.15999999999999,12317.1666666667,0.0,1.0
2021-12-27,0.8534,0.8909,0.8202,0.88,105709,5.12039999999999,5.34539999999999,4.92119999999999,5.27999999999999,17618.1666666667,0.0,1.0
2021-12-28,0.814,0.8534,0.8,0.8134,183384,4.88399999999999,5.12039999999999,4.79999999999999,4.88039999999999,30564.0000000001,0.0,1.0
2021-12-29,0.83,0.8795,0.8,0.81,561273,4.97999999999999,5.27699999999999,4.79999999999999,4.85999999999999,93545.5000000002,0.0,1.0
2021-12-30,0.8619,0.870001,0.82,0.82,386376,5.17139999999999,5.22000599999999,4.91999999999999,4.91999999999999,64396.0000000001,0.0,1.0
2021-12-31,0.862,0.884299,0.84,0.86,201243,5.17199999999999,5.30579399999999,5.03999999999999,5.15999999999999,33540.5000000001,0.0,1.0
2022-01-03,0.8847,0.89,0.85,0.8654,77486,5.30819999999999,5.33999999999999,5.09999999999999,5.19239999999999,12914.3333333334,0.0,1.0
2022-01-04,0.843,0.89,0.8401,0.88,251802,5.05799999999999,5.33999999999999,5.04059999999999,5.27999999999999,41967.0000000001,0.0,1.0
2022-01-05,0.8053,0.889899,0.8,0.843,137930,4.83179999999999,5.33939399999999,4.79999999999999,5.05799999999999,22988.3333333334,0.0,1.0
2022-01-06,0.8103,0.8498,0.8,0.8,94231,4.86179999999999,5.09879999999999,4.79999999999999,4.79999999999999,15705.1666666667,0.0,1.0
2022-01-07,0.8326,0.85,0.8003,0.81,102036,4.99559999999999,5.09999999999999,4.80179999999999,4.85999999999999,17006,0.0,1.0
2022-01-10,0.81,0.8527,0.78,0.81,222131,4.85999999999999,5.11619999999999,4.67999999999999,4.85999999999999,37021.8333333334,0.0,1.0
2022-01-11,0.8101,0.848,0.7857,0.7857,61864,4.86059999999999,5.08799999999999,4.71419999999999,4.71419999999999,10310.6666666667,0.0,1.0
2022-01-12,0.83,0.85,0.809788,0.85,75744,4.97999999999999,5.09999999999999,4.85872799999999,5.09999999999999,12624,0.0,1.0
2022-01-13,0.83,0.85,0.8001,0.83,98760,4.97999999999999,5.09999999999999,4.80059999999999,4.97999999999999,16460,0.0,1.0
2022-01-14,0.8149,0.825,0.7902,0.825,91555,4.88939999999999,4.94999999999999,4.74119999999999,4.94999999999999,15259.1666666667,0.0,1.0
2022-01-18,0.7876,0.82,0.77955,0.82,131503,4.72559999999999,4.91999999999999,4.67729999999999,4.91999999999999,21917.1666666667,0.0,1.0
2022-01-19,0.7593,0.7998,0.71,0.78,344138,4.55579999999999,4.79879999999999,4.25999999999999,4.67999999999999,57356.3333333335,0.0,1.0
2022-01-20,0.7871,0.8,0.75,0.75,147559,4.72259999999999,4.79999999999999,4.49999999999999,4.49999999999999,24593.1666666667,0.0,1.0
2022-01-21,0.7394,0.786,0.71,0.7661,111936,4.43639999999999,4.71599999999999,4.25999999999999,4.59659999999999,18656,0.0,1.0
2022-01-24,0.73,0.74,0.66,0.73,419529,4.37999999999999,4.43999999999999,3.95999999999999,4.37999999999999,69921.5000000002,0.0,1.0
2022-01-25,0.7123,0.7299,0.6923,0.7299,45021,4.27379999999999,4.37939999999999,4.15379999999999,4.37939999999999,7503.50000000002,0.0,1.0
2022-01-26,0.725,0.7499,0.6907,0.7123,78591,4.34999999999999,4.49939999999999,4.14419999999999,4.27379999999999,13098.5,0.0,1.0
2022-01-27,0.71,0.725,0.69,0.725,88765,4.25999999999999,4.34999999999999,4.13999999999999,4.34999999999999,14794.1666666667,0.0,1.0
2022-01-28,0.6945,0.72,0.67,0.67,17658,4.16699999999999,4.31999999999999,4.01999999999999,4.01999999999999,2943.00000000001,0.0,1.0
2022-01-31,0.75,0.75,0.681,0.6832,90895,4.49999999999999,4.49999999999999,4.08599999999999,4.09919999999999,15149.1666666667,0.0,1.0
2022-02-01,0.79,0.8224,0.7162,0.75,90671,4.73999999999999,4.93439999999999,4.29719999999999,4.49999999999999,15111.8333333334,0.0,1.0
2022-02-02,0.819,0.82,0.75,0.82,27492,4.91399999999999,4.91999999999999,4.49999999999999,4.91999999999999,4582.00000000001,0.0,1.0
2022-02-03,0.7934,0.8281,0.76,0.8281,85862,4.76039999999999,4.96859999999999,4.55999999999999,4.96859999999999,14310.3333333334,0.0,1.0
2022-02-04,0.77,0.82,0.73,0.8199,113149,4.61999999999999,4.91999999999999,4.37999999999999,4.91939999999999,18858.1666666667,0.0,1.0
2022-02-07,0.7671,0.8079,0.75,0.7899,35361,4.60259999999999,4.84739999999999,4.49999999999999,4.73939999999999,5893.50000000001,0.0,1.0
2022-02-08,0.7438,0.79,0.74,0.79,69458,4.46279999999999,4.73999999999999,4.43999999999999,4.73999999999999,11576.3333333334,0.0,1.0
2022-02-09,0.76,0.7799,0.741,0.75,116073,4.55999999999999,4.67939999999999,4.44599999999999,4.49999999999999,19345.5,0.0,1.0
2022-02-10,0.7902,0.819899,0.7499,0.7799,79310,4.74119999999999,4.91939399999999,4.49939999999999,4.67939999999999,13218.3333333334,0.0,1.0
2022-02-11,0.81,0.8202,0.78,0.8097,105648,4.85999999999999,4.92119999999999,4.67999999999999,4.85819999999999,17608,0.0,1.0
2022-02-14,0.7797,0.8299,0.76,0.8299,10110,4.67819999999999,4.97939999999999,4.55999999999999,4.97939999999999,1685,0.0,1.0
2022-02-15,0.8068,0.83,0.776601,0.81,34298,4.84079999999999,4.97999999999999,4.65960599999999,4.85999999999999,5716.33333333334,0.0,1.0
2022-02-16,0.7906,0.829,0.7811,0.8199,57731,4.74359999999999,4.97399999999999,4.68659999999999,4.91939999999999,9621.83333333335,0.0,1.0
2022-02-17,0.8099,0.82,0.7607,0.7607,92812,4.85939999999999,4.91999999999999,4.56419999999999,4.56419999999999,15468.6666666667,0.0,1.0
2022-02-18,0.7601,0.8289,0.737,0.81,174784,4.56059999999999,4.97339999999999,4.42199999999999,4.85999999999999,29130.6666666667,0.0,1.0
2022-02-22,0.7503,0.8,0.727,0.727,25757,4.50179999999999,4.79999999999999,4.36199999999999,4.36199999999999,4292.83333333334,0.0,1.0
2022-02-23,0.77,0.7864,0.7301,0.7312,108987,4.61999999999999,4.71839999999999,4.38059999999999,4.38719999999999,18164.5,0.0,1.0
2022-02-24,0.7301,0.7499,0.711,0.74,63247,4.38059999999999,4.49939999999999,4.26599999999999,4.43999999999999,10541.1666666667,0.0,1.0
2022-02-25,0.7629,0.7764,0.7,0.7,15323,4.57739999999999,4.65839999999999,4.19999999999999,4.19999999999999,2553.83333333334,0.0,1.0
2022-02-28,0.768,0.7989,0.72,0.72,53880,4.60799999999999,4.79339999999999,4.31999999999999,4.31999999999999,8980.00000000002,0.0,1.0
2022-03-01,0.743,0.7879,0.741,0.78,56621,4.45799999999999,4.72739999999999,4.44599999999999,4.67999999999999,9436.83333333335,0.0,1.0
2022-03-02,0.7449,0.7838,0.718,0.779,64016,4.46939999999999,4.70279999999999,4.30799999999999,4.67399999999999,10669.3333333334,0.0,1.0
2022-03-03,0.7168,0.7243,0.68,0.68,64954,4.30079999999999,4.34579999999999,4.07999999999999,4.07999999999999,10825.6666666667,0.0,1.0
2022-03-04,0.681,0.713349,0.68,0.71,45297,4.08599999999999,4.28009399999999,4.07999999999999,4.25999999999999,7549.50000000002,0.0,1.0
2022-03-07,0.65,0.69,0.62,0.6871,208410,3.89999999999999,4.13999999999999,3.71999999999999,4.12259999999999,34735.0000000001,0.0,1.0
2022-03-08,0.6794,0.683,0.62,0.65,147840,4.07639999999999,4.09799999999999,3.71999999999999,3.89999999999999,24640.0000000001,0.0,1.0
2022-03-09,0.72,0.72,0.655,0.6603,25786,4.31999999999999,4.31999999999999,3.92999999999999,3.96179999999999,4297.66666666668,0.0,1.0
2022-03-10,0.6506,0.72,0.64,0.72,43227,3.90359999999999,4.31999999999999,3.83999999999999,4.31999999999999,7204.50000000002,0.0,1.0
2022-03-11,0.6247,0.7097,0.62,0.7097,62440,3.74819999999999,4.25819999999999,3.71999999999999,4.25819999999999,10406.6666666667,0.0,1.0
2022-03-14,0.5456,0.602,0.4908,0.5694,309163,3.27359999999999,3.61199999999999,2.94479999999999,3.41639999999999,51527.1666666668,0.0,1.0
2022-03-15,0.5499,0.5788,0.441,0.505,437629,3.29939999999999,3.47279999999999,2.646,3.02999999999999,72938.1666666669,0.0,1.0
2022-03-16,0.586,0.6,0.5541,0.57,211545,3.51599999999999,3.59999999999999,3.32459999999999,3.41999999999999,35257.5000000001,0.0,1.0
2022-03-17,0.55,0.59,0.55,0.5872,92545,3.29999999999999,3.53999999999999,3.29999999999999,3.52319999999999,15424.1666666667,0.0,1.0
2022-03-18,0.6001,0.6329,0.551,0.551,176685,3.60059999999999,3.79739999999999,3.30599999999999,3.30599999999999,29447.5000000001,0.0,1.0
2022-03-21,0.5962,0.641,0.5636,0.601,165366,3.57719999999999,3.84599999999999,3.38159999999999,3.60599999999999,27561.0000000001,0.0,1.0
2022-03-22,0.5902,0.622501,0.58,0.6,185080,3.54119999999999,3.73500599999999,3.47999999999999,3.59999999999999,30846.6666666668,0.0,1.0
2022-03-23,0.63,0.6345,0.6,0.6,219301,3.77999999999999,3.80699999999999,3.59999999999999,3.59999999999999,36550.1666666668,0.0,1.0
2022-03-24,0.593,0.63,0.59,0.6299,140536,3.55799999999999,3.77999999999999,3.53999999999999,3.77939999999999,23422.6666666667,0.0,1.0
2022-03-25,0.5795,0.599899,0.56,0.599899,114511,3.47699999999999,3.59939399999999,3.35999999999999,3.59939399999999,19085.1666666667,0.0,1.0
2022-03-28,0.56,0.5999,0.55,0.5841,41327,3.35999999999999,3.59939999999999,3.29999999999999,3.50459999999999,6887.83333333335,0.0,1.0
2022-03-29,0.5801,0.62,0.55,0.559899,521362,3.48059999999999,3.71999999999999,3.29999999999999,3.35939399999999,86893.6666666669,0.0,1.0
2022-03-30,0.5581,0.5931,0.531,0.571,132449,3.34859999999999,3.55859999999999,3.18599999999999,3.42599999999999,22074.8333333334,0.0,1.0
2022-03-31,0.56,0.5699,0.52,0.5699,91882,3.35999999999999,3.41939999999999,3.11999999999999,3.41939999999999,15313.6666666667,0.0,1.0
2022-04-01,0.5491,0.56,0.52,0.527,200901,3.29459999999999,3.35999999999999,3.11999999999999,3.16199999999999,33483.5000000001,0.0,1.0
2022-04-04,0.545,0.5664,0.5005,0.55,540220,3.26999999999999,3.39839999999999,3.00299999999999,3.29999999999999,90036.6666666669,0.0,1.0
2022-04-05,0.58,0.599,0.5395,0.5395,198982,3.47999999999999,3.59399999999999,3.23699999999999,3.23699999999999,33163.6666666668,0.0,1.0
2022-04-06,0.568,0.585,0.5121,0.58,249642,3.40799999999999,3.50999999999999,3.07259999999999,3.47999999999999,41607.0000000001,0.0,1.0
2022-04-07,0.5899,0.59,0.562,0.5699,115935,3.53939999999999,3.53999999999999,3.37199999999999,3.41939999999999,19322.5000000001,0.0,1.0
2022-04-08,0.5908,0.5999,0.578,0.578,70987,3.54479999999999,3.59939999999999,3.46799999999999,3.46799999999999,11831.1666666667,0.0,1.0
2022-04-11,0.562,0.5999,0.561,0.5999,99176,3.37199999999999,3.59939999999999,3.36599999999999,3.59939999999999,16529.3333333334,0.0,1.0
2022-04-12,0.5641,0.58,0.5451,0.5451,55324,3.38459999999999,3.47999999999999,3.27059999999999,3.27059999999999,9220.66666666669,0.0,1.0
2022-04-13,0.571,0.6,0.569101,0.569101,38778,3.42599999999999,3.59999999999999,3.41460599999999,3.41460599999999,6463.00000000002,0.0,1.0
2022-04-14,0.58,0.585949,0.5683,0.572001,68220,3.47999999999999,3.51569399999999,3.40979999999999,3.43200599999999,11370,0.0,1.0
2022-04-18,0.5925,0.5978,0.561,0.561,162996,3.55499999999999,3.58679999999999,3.36599999999999,3.36599999999999,27166.0000000001,0.0,1.0
2022-04-19,0.62,0.63,0.591,0.5911,141709,3.71999999999999,3.77999999999999,3.54599999999999,3.54659999999999,23618.1666666667,0.0,1.0
2022-04-20,0.607,0.620201,0.601201,0.6014,116291,3.64199999999999,3.72120599999999,3.60720599999999,3.60839999999999,19381.8333333334,0.0,1.0
2022-04-21,0.5845,0.608,0.551,0.6,60047,3.50699999999999,3.64799999999999,3.30599999999999,3.59999999999999,10007.8333333334,0.0,1.0
2022-04-22,0.5513,0.6077,0.5432,0.572,82675,3.30779999999999,3.64619999999999,3.25919999999999,3.43199999999999,13779.1666666667,0.0,1.0
2022-04-25,0.5545,0.5653,0.552,0.552,35996,3.32699999999999,3.39179999999999,3.31199999999999,3.31199999999999,5999.33333333335,0.0,1.0
2022-04-26,0.54,0.599,0.53,0.58,46483,3.23999999999999,3.59399999999999,3.17999999999999,3.47999999999999,7747.16666666669,0.0,1.0
2022-04-27,0.5246,0.5797,0.51,0.5797,59122,3.14759999999999,3.47819999999999,3.05999999999999,3.47819999999999,9853.6666666667,0.0,1.0
2022-04-28,0.5021,0.5509,0.5021,0.5232,41170,3.01259999999999,3.30539999999999,3.01259999999999,3.13919999999999,6861.66666666669,0.0,1.0
2022-04-29,0.525,0.56,0.511,0.5198,187010,3.14999999999999,3.35999999999999,3.06599999999999,3.11879999999999,31168.3333333334,0.0,1.0
2022-05-02,0.541,0.5595,0.5022,0.5092,130646,3.24599999999999,3.35699999999999,3.01319999999999,3.05519999999999,21774.3333333334,0.0,1.0
2022-05-03,0.552,0.5599,0.542,0.542,15713,3.31199999999999,3.35939999999999,3.25199999999999,3.25199999999999,2618.83333333334,0.0,1.0
2022-05-04,0.5399,0.58,0.51,0.5796,78138,3.23939999999999,3.47999999999999,3.05999999999999,3.47759999999999,13023,0.0,1.0
2022-05-05,0.5334,0.5677,0.5334,0.5566,95927,3.20039999999999,3.40619999999999,3.20039999999999,3.33959999999999,15987.8333333334,0.0,1.0
2022-05-06,0.51,0.524901,0.5061,0.5061,29066,3.05999999999999,3.14940599999999,3.03659999999999,3.03659999999999,4844.33333333335,0.0,1.0
2022-05-09,0.4402,0.512,0.4401,0.48,114801,2.64119999999999,3.07199999999999,2.64059999999999,2.87999999999999,19133.5000000001,0.0,1.0
2022-05-10,0.4411,0.48,0.44,0.44,46418,2.64659999999999,2.87999999999999,2.63999999999999,2.63999999999999,7736.33333333336,0.0,1.0
2022-05-11,0.4,0.4401,0.3503,0.415,720414,2.4,2.64059999999999,2.1018,2.48999999999999,120069,0.0,1.0
2022-05-12,0.43505,0.4473,0.397,0.4269,152755,2.61029999999999,2.68379999999999,2.382,2.5614,25459.1666666668,0.0,1.0
2022-05-13,0.45,0.4604,0.435,0.4428,71439,2.69999999999999,2.76239999999999,2.60999999999999,2.6568,11906.5,0.0,1.0
2022-05-16,0.4575,0.47,0.4395,0.4552,750902,2.74499999999999,2.81999999999999,2.63699999999999,2.73119999999999,125150.333333334,0.0,1.0
2022-05-17,0.48,0.4988,0.4438,0.4438,281978,2.87999999999999,2.99279999999999,2.66279999999999,2.66279999999999,46996.3333333335,0.0,1.0
2022-05-18,0.4859,0.492,0.4598,0.4656,421658,2.91539999999999,2.95199999999999,2.75879999999999,2.79359999999999,70276.3333333336,0.0,1.0
2022-05-19,0.476,0.515001,0.39,0.49,515103,2.85599999999999,3.09000599999999,2.34,2.93999999999999,85850.5000000003,0.0,1.0
2022-05-20,0.4502,0.4949,0.45,0.4617,155230,2.70119999999999,2.96939999999999,2.69999999999999,2.77019999999999,25871.6666666668,0.0,1.0
2022-05-23,2.56,2.7,2.2807,2.7,93113,2.56,2.7,2.2807,2.7,93113,0.0,0.166666666666667
2022-05-24,2.8,2.8,2.2,2.2,166088,2.8,2.8,2.2,2.2,166088,0.0,1.0
2022-05-25,3.08,3.1,2.75,2.75,29077,3.08,3.1,2.75,2.75,29077,0.0,1.0
2022-05-26,3.47,3.49,3.1835,3.27,62881,3.47,3.49,3.1835,3.27,62881,0.0,1.0
2022-05-27,3.38,3.4637,3.2,3.45,55728,3.38,3.4637,3.2,3.45,55728,0.0,1.0
2022-05-31,3.45,3.7008,3.13,3.42,459942,3.45,3.7008,3.13,3.42,459942,0.0,1.0
2022-06-01,3.64,3.78,3.45,3.45,143634,3.64,3.78,3.45,3.45,143634,0.0,1.0
2022-06-02,4.19,4.25,3.55,3.72,380854,4.19,4.25,3.55,3.72,380854,0.0,1.0
2022-06-03,4.15,4.6,3.9,4.05,163374,4.15,4.6,3.9,4.05,163374,0.0,1.0
2022-06-06,4.41,5.28,4.176,4.22,961804,4.41,5.28,4.176,4.22,961804,0.0,1.0
2022-06-07,4.02,4.37,3.92,4.37,87020,4.02,4.37,3.92,4.37,87020,0.0,1.0
2022-06-08,4.28,4.4,3.9362,4.02,117669,4.28,4.4,3.9362,4.02,117669,0.0,1.0
2022-06-09,4.11,4.371,4.06,4.19,80235,4.11,4.371,4.06,4.19,80235,0.0,1.0
2022-06-10,3.82,4.1,3.7,4.1,84139,3.82,4.1,3.7,4.1,84139,0.0,1.0
2022-06-13,3.58,3.765,3.37,3.7,116819,3.58,3.765,3.37,3.7,116819,0.0,1.0
2022-06-14,3.98,4.04,3.48,3.51,89001,3.98,4.04,3.48,3.51,89001,0.0,1.0
2022-06-15,4.13,4.28,3.88,3.92,79582,4.13,4.28,3.88,3.92,79582,0.0,1.0
2022-06-16,4.08,4.28,3.7,4.01,75222,4.08,4.28,3.7,4.01,75222,0.0,1.0
2022-06-17,4.66,4.79,4.08,4.11,115173,4.66,4.79,4.08,4.11,115173,0.0,1.0
2022-06-21,5.31,5.88,4.63,4.66,541690,5.31,5.88,4.63,4.66,541690,0.0,1.0
2022-06-22,5.23,5.43,5.099,5.16,89210,5.23,5.43,5.099,5.16,89210,0.0,1.0
2022-06-23,5.31,5.51,5.23,5.36,56689,5.31,5.51,5.23,5.36,56689,0.0,1.0
2022-06-24,5.32,5.64,5.215,5.49,83937,5.32,5.64,5.215,5.49,83937,0.0,1.0
2022-06-27,5.22,5.41,5.18,5.31,20545,5.22,5.41,5.18,5.31,20545,0.0,1.0
2022-06-28,5.18,5.48,5.18,5.18,88246,5.18,5.48,5.18,5.18,88246,0.0,1.0
2022-06-29,4.64,5.2,4.515,5.18,136779,4.64,5.2,4.515,5.18,136779,0.0,1.0
2022-06-30,5.0,5.3,4.63,4.64,111784,5.0,5.3,4.63,4.64,111784,0.0,1.0
2022-07-01,4.85,5.0,4.71,4.957,52238,4.85,5.0,4.71,4.957,52238,0.0,1.0
2022-07-05,4.82,5.2,4.66,4.66,113435,4.82,5.2,4.66,4.66,113435,0.0,1.0
2022-07-06,4.86,5.14,4.77,4.8,5060,4.86,5.14,4.77,4.8,5060,0.0,1.0
2022-07-07,5.08,5.19,4.8,4.95,23055,5.08,5.19,4.8,4.95,23055,0.0,1.0
2022-07-08,4.93,5.12,4.83,5.1,30140,4.93,5.12,4.83,5.1,30140,0.0,1.0
2022-07-11,5.0,5.06,4.76,4.88,14559,5.0,5.06,4.76,4.88,14559,0.0,1.0
2022-07-12,4.89,4.99,4.8,4.88,15950,4.89,4.99,4.8,4.88,15950,0.0,1.0
2022-07-13,4.83,4.83,4.6844,4.73,4365,4.83,4.83,4.6844,4.73,4365,0.0,1.0
2022-07-14,4.96,5.0,4.7629,4.7629,18699,4.96,5.0,4.7629,4.7629,18699,0.0,1.0
2022-07-15,5.0,5.01,4.73,5.01,34936,5.0,5.01,4.73,5.01,34936,0.0,1.0
2022-07-18,5.33,5.8,5.0401,5.22,449642,5.33,5.8,5.0401,5.22,449642,0.0,1.0
2022-07-19,5.23,5.49,5.22,5.37,27788,5.23,5.49,5.22,5.37,27788,0.0,1.0
2022-07-20,5.33,5.33,5.16,5.27,5916,5.33,5.33,5.16,5.27,5916,0.0,1.0
2022-07-21,5.15,5.33,5.15,5.33,10124,5.15,5.33,5.15,5.33,10124,0.0,1.0
2022-07-22,4.87,5.15,4.81,5.15,29431,4.87,5.15,4.81,5.15,29431,0.0,1.0
2022-07-25,5.14,5.24,4.92,4.92,6122,5.14,5.24,4.92,4.92,6122,0.0,1.0
2022-07-26,5.1,5.1,4.9,5.1,2990,5.1,5.1,4.9,5.1,2990,0.0,1.0
2022-07-27,4.89,5.07,4.89,5.07,13666,4.89,5.07,4.89,5.07,13666,0.0,1.0
2022-07-28,4.89,5.17,4.75,4.93,40079,4.89,5.17,4.75,4.93,40079,0.0,1.0
2022-07-29,4.89,4.9595,4.85,4.85,6621,4.89,4.9595,4.85,4.85,6621,0.0,1.0
2022-08-01,4.97,5.035,4.8,4.8,8331,4.97,5.035,4.8,4.8,8331,0.0,1.0
2022-08-02,5.06,5.1354,4.86,4.86,20474,5.06,5.1354,4.86,4.86,20474,0.0,1.0
2022-08-03,5.0,5.06,4.83,5.06,30467,5.0,5.06,4.83,5.06,30467,0.0,1.0
2022-08-04,4.94,4.95,4.81,4.87,16030,4.94,4.95,4.81,4.87,16030,0.0,1.0
2022-08-05,4.79,4.9499,4.76,4.82,19447,4.79,4.9499,4.76,4.82,19447,0.0,1.0
2022-08-08,4.92,5.0,4.74,4.74,8077,4.92,5.0,4.74,4.74,8077,0.0,1.0
2022-08-09,4.86,4.96,4.8,4.96,6552,4.86,4.96,4.8,4.96,6552,0.0,1.0
2022-08-10,4.98,4.98,4.8799,4.92,23131,4.98,4.98,4.8799,4.92,23131,0.0,1.0
2022-08-11,4.93,5.06,4.9,4.94,6187,4.93,5.06,4.9,4.94,6187,0.0,1.0
2022-08-12,4.9,5.0747,4.89,4.97,10306,4.9,5.0747,4.89,4.97,10306,0.0,1.0
2022-08-15,4.88,5.04,4.77,4.81,45413,4.88,5.04,4.77,4.81,45413,0.0,1.0
2022-08-16,4.86,5.03,4.595,4.81,70946,4.86,5.03,4.595,4.81,70946,0.0,1.0
2022-08-17,4.79,4.92,4.76,4.85,9881,4.79,4.92,4.76,4.85,9881,0.0,1.0
2022-08-18,4.74,4.89,4.73,4.77,22955,4.74,4.89,4.73,4.77,22955,0.0,1.0
2022-08-19,4.9,5.1,4.71,4.79,55654,4.9,5.1,4.71,4.79,55654,0.0,1.0
2022-08-22,4.91,5.04,4.67,4.93,47967,4.91,5.04,4.67,4.93,47967,0.0,1.0
2022-08-23,5.06,5.11,4.73,4.78,20030,5.06,5.11,4.73,4.78,20030,0.0,1.0
2022-08-24,4.98,5.08,4.87,4.93,26100,4.98,5.08,4.87,4.93,26100,0.0,1.0
2022-08-25,5.05,5.13,4.92,5.06,27865,5.05,5.13,4.92,5.06,27865,0.0,1.0
2022-08-26,4.7,5.11,4.7,5.11,25637,4.7,5.11,4.7,5.11,25637,0.0,1.0
2022-08-29,4.86,4.98,4.73,4.76,13737,4.86,4.98,4.73,4.76,13737,0.0,1.0
2022-08-30,4.9039,4.94,4.88,4.88,7640,4.9039,4.94,4.88,4.88,7640,0.0,1.0
2022-08-31,4.94,4.95,4.88,4.92,3421,4.94,4.95,4.88,4.92,3421,0.0,1.0
2022-09-01,4.93,4.94,4.79,4.92,4722,4.93,4.94,4.79,4.92,4722,0.0,1.0
2022-09-02,4.9,4.92,4.9,4.9,1169,4.9,4.92,4.9,4.9,1169,0.0,1.0
2022-09-06,4.92,4.93,4.86,4.93,2793,4.92,4.93,4.86,4.93,2793,0.0,1.0
2022-09-07,4.95,4.95,4.87,4.88,3230,4.95,4.95,4.87,4.88,3230,0.0,1.0
2022-09-08,5.01,5.02,4.81,4.93,18013,5.01,5.02,4.81,4.93,18013,0.0,1.0
2022-09-09,5.0,5.02,4.94,4.99,2955,5.0,5.02,4.94,4.99,2955,0.0,1.0
2022-09-12,5.01,5.01,4.93,4.99,4779,5.01,5.01,4.93,4.99,4779,0.0,1.0
2022-09-13,4.92,5.0,4.85,4.86,3919,4.92,5.0,4.85,4.86,3919,0.0,1.0
2022-09-14,4.97,4.97,4.91,4.97,3502,4.97,4.97,4.91,4.97,3502,0.0,1.0
2022-09-15,5.03,5.11,4.89,4.89,18431,5.03,5.11,4.89,4.89,18431,0.0,1.0
2022-09-16,4.99,5.02,4.8501,4.9495,9451,4.99,5.02,4.8501,4.9495,9451,0.0,1.0
2022-09-19,4.6,4.89,4.6,4.89,6069,4.6,4.89,4.6,4.89,6069,0.0,1.0
2022-09-20,4.43,4.6,4.2951,4.53,6772,4.43,4.6,4.2951,4.53,6772,0.0,1.0
2022-09-21,4.86,4.87,4.14,4.5,118211,4.86,4.87,4.14,4.5,118211,0.0,1.0
2022-09-22,4.8,4.87,4.7,4.87,10385,4.8,4.87,4.7,4.87,10385,0.0,1.0
2022-09-23,4.82,4.84,4.67,4.84,27502,4.82,4.84,4.67,4.84,27502,0.0,1.0
2022-09-26,4.77,4.78,4.6901,4.74,4621,4.77,4.78,4.6901,4.74,4621,0.0,1.0
2022-09-27,4.75,4.75,4.69,4.71,4052,4.75,4.75,4.69,4.71,4052,0.0,1.0
2022-09-28,4.84,4.87,4.72,4.82,2674,4.84,4.87,4.72,4.82,2674,0.0,1.0
2022-09-29,4.85,4.86,4.7,4.72,1713,4.85,4.86,4.7,4.72,1713,0.0,1.0
2022-09-30,4.71,4.8,4.7,4.78,2207,4.71,4.8,4.7,4.78,2207,0.0,1.0
2022-10-03,4.78,4.78,4.48,4.73,11465,4.78,4.78,4.48,4.73,11465,0.0,1.0
2022-10-04,4.64,4.73,4.53,4.73,1945,4.64,4.73,4.53,4.73,1945,0.0,1.0
2022-10-05,4.67,4.67,4.52,4.52,2885,4.67,4.67,4.52,4.52,2885,0.0,1.0
2022-10-06,4.69,4.69,4.57,4.57,1531,4.69,4.69,4.57,4.57,1531,0.0,1.0
2022-10-07,4.77,4.87,4.51,4.55,30623,4.77,4.87,4.51,4.55,30623,0.0,1.0
2022-10-10,4.81,4.81,4.63,4.69,10923,4.81,4.81,4.63,4.69,10923,0.0,1.0
2022-10-11,4.69,4.72,4.59,4.72,10900,4.69,4.72,4.59,4.72,10900,0.0,1.0
2022-10-12,4.67,4.67,4.6,4.64,1658,4.67,4.67,4.6,4.64,1658,0.0,1.0
2022-10-13,4.8,4.81,4.54,4.54,22311,4.8,4.81,4.54,4.54,22311,0.0,1.0
2022-10-14,4.85,4.85,4.6559,4.75,16254,4.85,4.85,4.6559,4.75,16254,0.0,1.0
2022-10-17,4.78,4.8,4.6901,4.8,2827,4.78,4.8,4.6901,4.8,2827,0.0,1.0
2022-10-18,4.74,4.74,4.66,4.68,2472,4.74,4.74,4.66,4.68,2472,0.0,1.0
2022-10-19,4.67,4.67,4.54,4.63,3033,4.67,4.67,4.54,4.63,3033,0.0,1.0
2022-10-20,4.69,4.69,4.45,4.58,3318,4.69,4.69,4.45,4.58,3318,0.0,1.0
2022-10-21,4.98,4.99,4.5,4.56,18827,4.98,4.99,4.5,4.56,18827,0.0,1.0
2022-10-24,4.57,4.86,4.48,4.86,6261,4.57,4.86,4.48,4.86,6261,0.0,1.0
2022-10-25,4.42,4.48,4.26,4.48,6290,4.42,4.48,4.26,4.48,6290,0.0,1.0
2022-10-26,4.82,4.82,4.28,4.35,45372,4.82,4.82,4.28,4.35,45372,0.0,1.0
2022-10-27,4.76,4.76,4.6,4.66,3678,4.76,4.76,4.6,4.66,3678,0.0,1.0
2022-10-28,4.59,4.7599,4.51,4.66,1519,4.59,4.7599,4.51,4.66,1519,0.0,1.0
2022-10-31,4.55,4.55,4.2482,4.48,220554,4.55,4.55,4.2482,4.48,220554,0.0,1.0
2022-11-01,4.82,4.82,4.45,4.49,2102,4.82,4.82,4.45,4.49,2102,0.0,1.0
2022-11-02,4.6,4.81,4.51,4.71,8734,4.6,4.81,4.51,4.71,8734,0.0,1.0
2022-11-03,4.34,4.41,4.3078,4.3078,6023,4.34,4.41,4.3078,4.3078,6023,0.0,1.0
2022-11-04,4.41,4.41,4.2,4.32,12349,4.41,4.41,4.2,4.32,12349,0.0,1.0
2022-11-07,4.41,4.42,4.27,4.33,1667,4.41,4.42,4.27,4.33,1667,0.0,1.0
2022-11-08,4.69,4.69,4.53,4.53,669,4.69,4.69,4.53,4.53,669,0.0,1.0
2022-11-09,4.42,4.6,4.3401,4.6,1721,4.42,4.6,4.3401,4.6,1721,0.0,1.0
2022-11-10,4.44,4.5,4.32,4.5,1585,4.44,4.5,4.32,4.5,1585,0.0,1.0
2022-11-11,4.38,4.42,4.28,4.3693,4572,4.38,4.42,4.28,4.3693,4572,0.0,1.0
2022-11-14,4.5,4.5,4.1,4.3,10769,4.5,4.5,4.1,4.3,10769,0.0,1.0
2022-11-15,4.7,4.7,4.24,4.24,4057,4.7,4.7,4.24,4.24,4057,0.0,1.0
2022-11-16,4.51,4.58,4.32,4.58,2709,4.51,4.58,4.32,4.58,2709,0.0,1.0
2022-11-17,4.51,4.51,4.3301,4.38,1716,4.51,4.51,4.3301,4.38,1716,0.0,1.0
2022-11-18,4.5,4.5,4.3,4.42,3432,4.5,4.5,4.3,4.42,3432,0.0,1.0
2022-11-21,4.43,4.43,4.23,4.36,1348,4.43,4.43,4.23,4.36,1348,0.0,1.0
2022-11-22,2.81,4.59,2.55,4.32,156618,2.81,4.59,2.55,4.32,156618,0.0,1.0
2022-11-23,2.49,3.2,2.46,3.07,137917,2.49,3.2,2.46,3.07,137917,0.0,1.0
2022-11-25,2.6,2.66,2.54,2.6,48369,2.6,2.66,2.54,2.6,48369,0.0,1.0
2022-11-28,2.59,2.66,2.55,2.66,20822,2.59,2.66,2.55,2.66,20822,0.0,1.0
2022-11-29,2.56,2.62,2.55,2.58,4670,2.56,2.62,2.55,2.58,4670,0.0,1.0
2022-11-30,2.55,2.6141,2.4,2.56,50523,2.55,2.6141,2.4,2.56,50523,0.0,1.0
2022-12-01,2.55,2.582,2.5,2.5,6598,2.55,2.582,2.5,2.5,6598,0.0,1.0
2022-12-02,2.57,2.6,2.5,2.5,11172,2.57,2.6,2.5,2.5,11172,0.0,1.0
2022-12-05,2.55,2.6,2.45,2.58,31347,2.55,2.6,2.45,2.58,31347,0.0,1.0
2022-12-06,2.56,2.56,2.45,2.5366,23707,2.56,2.56,2.45,2.5366,23707,0.0,1.0
2022-12-07,2.55,2.55,2.515,2.515,2657,2.55,2.55,2.515,2.515,2657,0.0,1.0
2022-12-08,2.56,2.6,2.48,2.55,33652,2.56,2.6,2.48,2.55,33652,0.0,1.0
2022-12-09,2.58,2.6,2.5,2.51,16984,2.58,2.6,2.5,2.51,16984,0.0,1.0
2022-12-12,2.54,2.56,2.5,2.52,3941,2.54,2.56,2.5,2.52,3941,0.0,1.0
2022-12-13,2.54,2.56,2.52,2.53,12105,2.54,2.56,2.52,2.53,12105,0.0,1.0
2022-12-14,2.52,2.56,2.51,2.51,10758,2.52,2.56,2.51,2.51,10758,0.0,1.0
2022-12-15,2.54,2.605,2.46,2.57,154246,2.54,2.605,2.46,2.57,154246,0.0,1.0
2022-12-16,2.52,2.56,2.47,2.51,184368,2.52,2.56,2.47,2.51,184368,0.0,1.0
2022-12-19,2.47,2.51,2.43,2.49,23623,2.47,2.51,2.43,2.49,23623,0.0,1.0
2022-12-20,2.58,2.66,2.42,2.42,56415,2.58,2.66,2.42,2.42,56415,0.0,1.0
2022-12-21,2.69,2.82,2.55,2.6,26317,2.69,2.82,2.55,2.6,26317,0.0,1.0
2022-12-22,2.68,2.8,2.6,2.65,32086,2.68,2.8,2.6,2.65,32086,0.0,1.0
2022-12-23,2.62,2.68,2.5801,2.6143,11025,2.62,2.68,2.5801,2.6143,11025,0.0,1.0
2022-12-27,2.68,2.735,2.64,2.68,19623,2.68,2.735,2.64,2.68,19623,0.0,1.0
2022-12-28,2.66,2.77,2.62,2.72,8234,2.66,2.77,2.62,2.72,8234,0.0,1.0
2022-12-29,2.69,2.7675,2.64,2.72,8829,2.69,2.7675,2.64,2.72,8829,0.0,1.0
2022-12-30,2.68,2.71,2.61,2.65,9628,2.68,2.71,2.61,2.65,9628,0.0,1.0
2023-01-03,2.63,2.66,2.5501,2.66,4748,2.63,2.66,2.5501,2.66,4748,0.0,1.0
2023-01-04,2.55,2.6735,2.53,2.6,27518,2.55,2.6735,2.53,2.6,27518,0.0,1.0
2023-01-05,2.53,2.6,2.4701,2.59,10098,2.53,2.6,2.4701,2.59,10098,0.0,1.0
2023-01-06,2.54,2.58,2.4701,2.51,14765,2.54,2.58,2.4701,2.51,14765,0.0,1.0
2023-01-09,2.51,2.59,2.49,2.59,18879,2.51,2.59,2.49,2.59,18879,0.0,1.0
2023-01-10,2.56,2.5923,2.51,2.51,4962,2.56,2.5923,2.51,2.51,4962,0.0,1.0
2023-01-11,2.56,2.62,2.47,2.47,11738,2.56,2.62,2.47,2.47,11738,0.0,1.0
2023-01-12,2.63,2.63,2.54,2.6,10449,2.63,2.63,2.54,2.6,10449,0.0,1.0
2023-01-13,2.6,2.66,2.57,2.62,4509,2.6,2.66,2.57,2.62,4509,0.0,1.0
2023-01-17,2.55,2.6039,2.51,2.56,6159,2.55,2.6039,2.51,2.56,6159,0.0,1.0
2023-01-18,2.53,2.63,2.48,2.59,16764,2.53,2.63,2.48,2.59,16764,0.0,1.0
2023-01-19,2.51,2.58,2.44,2.48,9769,2.51,2.58,2.44,2.48,9769,0.0,1.0
2023-01-20,2.49,2.54,2.445,2.5,17286,2.49,2.54,2.445,2.5,17286,0.0,1.0
2023-01-23,2.51,2.55,2.449,2.449,19907,2.51,2.55,2.449,2.449,19907,0.0,1.0
2023-01-24,2.47,2.51,2.45,2.45,6593,2.47,2.51,2.45,2.45,6593,0.0,1.0
2023-01-25,2.44,2.5,2.41,2.4872,16628,2.44,2.5,2.41,2.4872,16628,0.0,1.0
2023-01-26,2.6,2.6195,2.4118,2.4118,642151,2.6,2.6195,2.4118,2.4118,642151,0.0,1.0
2023-01-27,2.58,2.714,2.5,2.64,87414,2.58,2.714,2.5,2.64,87414,0.0,1.0
2023-01-30,2.55,2.5799,2.5,2.5799,22777,2.55,2.5799,2.5,2.5799,22777,0.0,1.0
2023-01-31,2.49,2.54,2.47,2.52,38054,2.49,2.54,2.47,2.52,38054,0.0,1.0
2023-02-01,2.51,2.58,2.47,2.52,16825,2.51,2.58,2.47,2.52,16825,0.0,1.0
2023-02-02,2.57,2.58,2.51,2.57,11948,2.57,2.58,2.51,2.57,11948,0.0,1.0
2023-02-03,2.56,2.62,2.54,2.59,22744,2.56,2.62,2.54,2.59,22744,0.0,1.0
2023-02-06,2.52,2.55,2.52,2.55,5944,2.52,2.55,2.52,2.55,5944,0.0,1.0
2023-02-07,2.55,2.55,2.45,2.52,23570,2.55,2.55,2.45,2.52,23570,0.0,1.0
2023-02-08,2.49,2.5242,2.47,2.51,3715,2.49,2.5242,2.47,2.51,3715,0.0,1.0
2023-02-09,2.49,2.51,2.49,2.49,8253,2.49,2.51,2.49,2.49,8253,0.0,1.0
2023-02-10,2.48,2.4999,2.46,2.46,3542,2.48,2.4999,2.46,2.46,3542,0.0,1.0
2023-02-13,2.47,2.51,2.45,2.45,5041,2.47,2.51,2.45,2.45,5041,0.0,1.0
2023-02-14,2.49,2.49,2.48,2.48,2172,2.49,2.49,2.48,2.48,2172,0.0,1.0
2023-02-15,2.48,2.5,2.48,2.5,1175,2.48,2.5,2.48,2.5,1175,0.0,1.0
2023-02-16,2.46,2.4782,2.46,2.46,5572,2.46,2.4782,2.46,2.46,5572,0.0,1.0
2023-02-17,2.52,2.56,2.5,2.53,16182,2.52,2.56,2.5,2.53,16182,0.0,1.0
2023-02-21,2.44,2.52,2.4282,2.52,8820,2.44,2.52,2.4282,2.52,8820,0.0,1.0
2023-02-22,2.4,2.42,2.35,2.41,5149,2.4,2.42,2.35,2.41,5149,0.0,1.0
2023-02-23,2.23,2.38,2.1559,2.38,36472,2.23,2.38,2.1559,2.38,36472,0.0,1.0
2023-02-24,2.26,2.26,2.23,2.23,3405,2.26,2.26,2.23,2.23,3405,0.0,1.0
2023-02-27,2.22,2.28,2.21,2.24,5833,2.22,2.28,2.21,2.24,5833,0.0,1.0
2023-02-28,2.16,2.2038,2.15,2.202,5201,2.16,2.2038,2.15,2.202,5201,0.0,1.0
2023-03-01,2.18,2.19,2.14,2.14,3954,2.18,2.19,2.14,2.14,3954,0.0,1.0
2023-03-02,2.14,2.1899,2.13,2.14,4414,2.14,2.1899,2.13,2.14,4414,0.0,1.0
2023-03-03,2.21,2.22,2.11,2.13,9665,2.21,2.22,2.11,2.13,9665,0.0,1.0
2023-03-06,2.14,2.18,2.13,2.18,8984,2.14,2.18,2.13,2.18,8984,0.0,1.0
2023-03-07,2.2,2.23,2.14,2.17,13795,2.2,2.23,2.14,2.17,13795,0.0,1.0
2023-03-08,2.24,2.3199,2.22,2.22,27537,2.24,2.3199,2.22,2.22,27537,0.0,1.0
2023-03-09,2.15,2.2699,2.15,2.22,12513,2.15,2.2699,2.15,2.22,12513,0.0,1.0
2023-03-10,2.16,2.2,2.11,2.15,7097,2.16,2.2,2.11,2.15,7097,0.0,1.0
2023-03-13,2.15,2.18,2.11,2.13,9315,2.15,2.18,2.11,2.13,9315,0.0,1.0
2023-03-14,2.41,2.48,2.14,2.14,46362,2.41,2.48,2.14,2.14,46362,0.0,1.0
2023-03-15,2.5,2.53,2.4,2.4,21809,2.5,2.53,2.4,2.4,21809,0.0,1.0
2023-03-16,2.46,2.5101,2.46,2.5,4823,2.46,2.5101,2.46,2.5,4823,0.0,1.0
2023-03-17,2.37,2.42,2.28,2.28,7721,2.37,2.42,2.28,2.28,7721,0.0,1.0
2023-03-20,2.31,2.36,2.28,2.32,3990,2.31,2.36,2.28,2.32,3990,0.0,1.0
2023-03-21,2.28,2.42,2.22,2.42,9008,2.28,2.42,2.22,2.42,9008,0.0,1.0
2023-03-22,2.38,2.42,2.3009,2.3009,6379,2.38,2.42,2.3009,2.3009,6379,0.0,1.0
2023-03-23,2.3,2.3736,2.28,2.35,5037,2.3,2.3736,2.28,2.35,5037,0.0,1.0
2023-03-24,2.32,2.34,2.28,2.34,1498,2.32,2.34,2.28,2.34,1498,0.0,1.0
2023-03-27,2.22,2.3,2.16,2.3,11058,2.22,2.3,2.16,2.3,11058,0.0,1.0
2023-03-28,2.17,2.19,2.13,2.15,8450,2.17,2.19,2.13,2.15,8450,0.0,1.0
2023-03-29,2.17,2.17,2.13,2.13,9137,2.17,2.17,2.13,2.13,9137,0.0,1.0
2023-03-30,2.24,2.25,2.18,2.2,920,2.24,2.25,2.18,2.2,920,0.0,1.0
2023-03-31,2.28,2.28,2.24,2.24,425,2.28,2.28,2.24,2.24,425,0.0,1.0
2023-04-03,2.19,2.19,2.14,2.16,2870,2.19,2.19,2.14,2.16,2870,0.0,1.0
2023-04-04,2.21,2.22,2.15,2.21,3325,2.21,2.22,2.15,2.21,3325,0.0,1.0
2023-04-05,2.14,2.17,2.11,2.17,5884,2.14,2.17,2.11,2.17,5884,0.0,1.0
2023-04-06,2.22,2.36,2.15,2.16,6971,2.22,2.36,2.15,2.16,6971,0.0,1.0
2023-04-10,2.2,2.26,2.18,2.26,5853,2.2,2.26,2.18,2.26,5853,0.0,1.0
2023-04-11,2.25,2.27,2.13,2.16,4802,2.25,2.27,2.13,2.16,4802,0.0,1.0
2023-04-12,2.18,2.34,2.15,2.3,5371,2.18,2.34,2.15,2.3,5371,0.0,1.0
2023-04-13,2.25,2.25,2.18,2.19,4445,2.25,2.25,2.18,2.19,4445,0.0,1.0
2023-04-14,2.26,2.26,2.19,2.19,2230,2.26,2.26,2.19,2.19,2230,0.0,1.0
2023-04-17,2.25,2.27,2.1971,2.27,2498,2.25,2.27,2.1971,2.27,2498,0.0,1.0
2023-04-18,2.23,2.2461,2.18,2.23,4263,2.23,2.2461,2.18,2.23,4263,0.0,1.0
2023-04-19,2.21,2.2254,2.18,2.18,1132,2.21,2.2254,2.18,2.18,1132,0.0,1.0
2023-04-20,2.21,2.2163,2.17,2.17,4012,2.21,2.2163,2.17,2.17,4012,0.0,1.0
2023-04-21,2.63,2.63,2.18,2.24,175055,2.63,2.63,2.18,2.24,175055,0.0,1.0
2023-04-24,2.39,2.63,2.33,2.63,171511,2.39,2.63,2.33,2.63,171511,0.0,1.0
2023-04-25,2.37,2.37,2.31,2.31,1733,2.37,2.37,2.31,2.31,1733,0.0,1.0
2023-04-26,2.44,2.44,2.33,2.33,9052,2.44,2.44,2.33,2.33,9052,0.0,1.0
2023-04-27,2.27,2.38,2.17,2.38,18774,2.27,2.38,2.17,2.38,18774,0.0,1.0
2023-04-28,2.28,2.29,2.21,2.21,3222,2.28,2.29,2.21,2.21,3222,0.0,1.0
2023-05-01,2.57,2.85,2.25,2.25,74367,2.57,2.85,2.25,2.25,74367,0.0,1.0
2023-05-02,3.0,4.14,2.4,2.76,3662699,3.0,4.14,2.4,2.76,3662699,0.0,1.0
2023-05-03,3.25,3.25,2.47,2.56,147322,3.25,3.25,2.47,2.56,147322,0.0,1.0
2023-05-04,2.9,2.9,2.6101,2.9,64380,2.9,2.9,2.6101,2.9,64380,0.0,1.0
2023-05-05,2.7099,2.8,2.6201,2.8,43089,2.7099,2.8,2.6201,2.8,43089,0.0,1.0
2023-05-08,2.41,2.69,2.36,2.62,54812,2.41,2.69,2.36,2.62,54812,0.0,1.0
2023-05-09,2.41,2.4197,2.35,2.4,22035,2.41,2.4197,2.35,2.4,22035,0.0,1.0
2023-05-10,2.43,2.5,2.37,2.42,19419,2.43,2.5,2.37,2.42,19419,0.0,1.0
2023-05-11,2.44,2.44,2.35,2.37,11594,2.44,2.44,2.35,2.37,11594,0.0,1.0
2023-05-12,2.51,2.51,2.4,2.46,9178,2.51,2.51,2.4,2.46,9178,0.0,1.0
2023-05-15,2.45,2.56,2.32,2.56,13188,2.45,2.56,2.32,2.56,13188,0.0,1.0
2023-05-16,2.5,2.5,2.39,2.431,47401,2.5,2.5,2.39,2.431,47401,0.0,1.0
2023-05-17,2.45,2.56,2.41,2.46,47722,2.45,2.56,2.41,2.46,47722,0.0,1.0
2023-05-18,2.4,2.4799,2.3513,2.41,6639,2.4,2.4799,2.3513,2.41,6639,0.0,1.0
2023-05-19,2.56,2.58,2.4,2.46,238183,2.56,2.58,2.4,2.46,238183,0.0,1.0
2023-05-22,2.35,2.5,2.24,2.5,17049,2.35,2.5,2.24,2.5,17049,0.0,1.0
2023-05-23,2.28,2.32,2.2374,2.29,5507,2.28,2.32,2.2374,2.29,5507,0.0,1.0
2023-05-24,2.27,2.31,2.25,2.31,30858,2.27,2.31,2.25,2.31,30858,0.0,1.0
2023-05-25,2.16,2.26,2.11,2.26,26058,2.16,2.26,2.11,2.26,26058,0.0,1.0
2023-05-26,2.22,2.259,2.19,2.19,3068,2.22,2.259,2.19,2.19,3068,0.0,1.0
2023-05-30,2.26,2.31,2.16,2.21,8222,2.26,2.31,2.16,2.21,8222,0.0,1.0
2023-05-31,2.15,2.31,2.14,2.31,6459,2.15,2.31,2.14,2.31,6459,0.0,1.0
2023-06-01,2.2,2.24,2.15,2.24,6955,2.2,2.24,2.15,2.24,6955,0.0,1.0
2023-06-02,2.2,2.3,2.2,2.21,8504,2.2,2.3,2.2,2.21,8504,0.0,1.0
2023-06-05,2.28,2.39,2.1771,2.18,57587,2.28,2.39,2.1771,2.18,57587,0.0,1.0
2023-06-06,2.27,2.33,2.21,2.33,34544,2.27,2.33,2.21,2.33,34544,0.0,1.0
2023-06-07,2.25,2.33,2.19,2.29,18864,2.25,2.33,2.19,2.29,18864,0.0,1.0
2023-06-08,2.23,2.23,2.16,2.19,15223,2.23,2.23,2.16,2.19,15223,0.0,1.0
2023-06-09,2.25,2.27,2.18,2.18,23752,2.25,2.27,2.18,2.18,23752,0.0,1.0
2023-06-12,2.23,2.2637,2.19,2.22,19762,2.23,2.2637,2.19,2.22,19762,0.0,1.0
2023-06-13,2.15,2.2935,2.13,2.27,34334,2.15,2.2935,2.13,2.27,34334,0.0,1.0
2023-06-14,2.2,2.21,2.11,2.11,14446,2.2,2.21,2.11,2.11,14446,0.0,1.0
2023-06-15,2.15,2.32,2.06,2.3,909308,2.15,2.32,2.06,2.3,909308,0.0,1.0
2023-06-16,2.14,2.14,2.05,2.13,30179,2.14,2.14,2.05,2.13,30179,0.0,1.0
2023-06-20,2.09,2.1174,2.05,2.07,29091,2.09,2.1174,2.05,2.07,29091,0.0,1.0
2023-06-21,2.08,2.11,2.01,2.06,23879,2.08,2.11,2.01,2.06,23879,0.0,1.0
2023-06-22,2.06,2.1113,2.01,2.05,15924,2.06,2.1113,2.01,2.05,15924,0.0,1.0
2023-06-23,2.0486,2.07,2.0,2.07,12852,2.0486,2.07,2.0,2.07,12852,0.0,1.0
2023-06-26,2.05,2.155,2.0,2.0,31405,2.05,2.155,2.0,2.0,31405,0.0,1.0
2023-06-27,1.94,2.02,1.93,2.02,36736,1.94,2.02,1.93,2.02,36736,0.0,1.0
2023-06-28,2.06,2.08,1.81,1.99,27273,2.06,2.08,1.81,1.99,27273,0.0,1.0
2023-06-29,1.96,2.12,1.82,2.09,45046,1.96,2.12,1.82,2.09,45046,0.0,1.0
2023-06-30,1.97,1.99,1.89,1.99,9797,1.97,1.99,1.89,1.99,9797,0.0,1.0
2023-07-03,1.97,2.01,1.89,1.92,15982,1.97,2.01,1.89,1.92,15982,0.0,1.0
2023-07-05,1.91,1.98,1.86,1.92,16481,1.91,1.98,1.86,1.92,16481,0.0,1.0
2023-07-06,1.79,1.88,1.735,1.84,28091,1.79,1.88,1.735,1.84,28091,0.0,1.0
2023-07-07,1.82,1.8699,1.77,1.84,16690,1.82,1.8699,1.77,1.84,16690,0.0,1.0
2023-07-10,1.81,1.85,1.74,1.85,26305,1.81,1.85,1.74,1.85,26305,0.0,1.0
2023-07-11,1.83,1.85,1.81,1.85,1792,1.83,1.85,1.81,1.85,1792,0.0,1.0
2023-07-12,1.82,1.88,1.77,1.88,8735,1.82,1.88,1.77,1.88,8735,0.0,1.0
2023-07-13,1.79,1.845,1.77,1.8,5623,1.79,1.845,1.77,1.8,5623,0.0,1.0
2023-07-14,1.75,1.8,1.73,1.8,13449,1.75,1.8,1.73,1.8,13449,0.0,1.0
2023-07-17,1.75,1.75,1.68,1.73,17417,1.75,1.75,1.68,1.73,17417,0.0,1.0
2023-07-18,1.75,1.75,1.6984,1.73,4427,1.75,1.75,1.6984,1.73,4427,0.0,1.0
2023-07-19,1.73,1.73,1.69,1.7,2137,1.73,1.73,1.69,1.7,2137,0.0,1.0
2023-07-20,1.66,1.7142,1.65,1.69,18695,1.66,1.7142,1.65,1.69,18695,0.0,1.0
2023-07-21,1.82,1.9,1.68,1.7,86349,1.82,1.9,1.68,1.7,86349,0.0,1.0
2023-07-24,1.81,1.86,1.75,1.86,20191,1.81,1.86,1.75,1.86,20191,0.0,1.0
2023-07-25,1.78,1.8198,1.6957,1.8,21677,1.78,1.8198,1.6957,1.8,21677,0.0,1.0
2023-07-26,1.7,1.82,1.685,1.82,16506,1.7,1.82,1.685,1.82,16506,0.0,1.0
2023-07-27,1.77,1.77,1.66,1.68,37628,1.77,1.77,1.66,1.68,37628,0.0,1.0
2023-07-28,1.7,1.78,1.6299,1.78,58941,1.7,1.78,1.6299,1.78,58941,0.0,1.0
2023-07-31,1.75,1.755,1.67,1.68,48600,1.75,1.755,1.67,1.68,48600,0.0,1.0
2023-08-01,1.66,1.76,1.65,1.76,28496,1.66,1.76,1.65,1.76,28496,0.0,1.0
2023-08-02,1.64,1.83,1.56,1.63,135755,1.64,1.83,1.56,1.63,135755,0.0,1.0
2023-08-03,1.6,1.6799,1.55,1.6799,18535,1.6,1.6799,1.55,1.6799,18535,0.0,1.0
2023-08-04,1.7,1.76,1.6,1.64,113657,1.7,1.76,1.6,1.64,113657,0.0,1.0
2023-08-07,1.59,1.74,1.57,1.65,36373,1.59,1.74,1.57,1.65,36373,0.0,1.0
2023-08-08,1.5,1.56,1.46,1.56,34806,1.5,1.56,1.46,1.56,34806,0.0,1.0
2023-08-09,1.49,1.62,1.4,1.45,90895,1.49,1.62,1.4,1.45,90895,0.0,1.0
2023-08-10,1.49,1.67,1.43,1.5516,76693,1.49,1.67,1.43,1.5516,76693,0.0,1.0
2023-08-11,1.51,1.53,1.43,1.43,40069,1.51,1.53,1.43,1.43,40069,0.0,1.0
2023-08-14,1.51,1.55,1.44,1.55,50591,1.51,1.55,1.44,1.55,50591,0.0,1.0
2023-08-15,1.53,1.5398,1.448,1.46,48466,1.53,1.5398,1.448,1.46,48466,0.0,1.0
2023-08-16,1.46,1.65,1.33,1.59,53265,1.46,1.65,1.33,1.59,53265,0.0,1.0
2023-08-17,1.45,1.46,1.37,1.46,52018,1.45,1.46,1.37,1.46,52018,0.0,1.0
2023-08-18,1.43,1.48,1.37,1.4,81220,1.43,1.48,1.37,1.4,81220,0.0,1.0
2023-08-21,1.41,1.429,1.36,1.36,36346,1.41,1.429,1.36,1.36,36346,0.0,1.0
2023-08-22,1.43,1.48,1.3801,1.48,8291,1.43,1.48,1.3801,1.48,8291,0.0,1.0
2023-08-23,1.39,1.4,1.35,1.35,24404,1.39,1.4,1.35,1.35,24404,0.0,1.0
2023-08-24,1.38,1.44,1.34,1.355,94018,1.38,1.44,1.34,1.355,94018,0.0,1.0
2023-08-25,1.37,1.44,1.34,1.4,28206,1.37,1.44,1.34,1.4,28206,0.0,1.0
2023-08-28,1.37,1.42,1.33,1.42,5151,1.37,1.42,1.33,1.42,5151,0.0,1.0
2023-08-29,1.33,1.42,1.31,1.42,27665,1.33,1.42,1.31,1.42,27665,0.0,1.0
2023-08-30,1.36,1.3895,1.34,1.35,12326,1.36,1.3895,1.34,1.35,12326,0.0,1.0
2023-08-31,1.32,1.37,1.3,1.35,20033,1.32,1.37,1.3,1.35,20033,0.0,1.0
2023-09-01,1.37,1.378,1.31,1.31,7602,1.37,1.378,1.31,1.31,7602,0.0,1.0
2023-09-05,1.38,1.42,1.33,1.42,29986,1.38,1.42,1.33,1.42,29986,0.0,1.0
2023-09-06,1.35,1.41,1.31,1.41,11668,1.35,1.41,1.31,1.41,11668,0.0,1.0
2023-09-07,1.3,1.3538,1.27,1.34,19496,1.3,1.3538,1.27,1.34,19496,0.0,1.0
2023-09-08,1.27,1.31,1.25,1.31,28185,1.27,1.31,1.25,1.31,28185,0.0,1.0
2023-09-11,1.29,1.31,1.23,1.26,55475,1.29,1.31,1.23,1.26,55475,0.0,1.0
2023-09-12,1.25,1.34,1.24,1.34,36017,1.25,1.34,1.24,1.34,36017,0.0,1.0
2023-09-13,1.2289,1.24,1.21,1.24,4074,1.2289,1.24,1.21,1.24,4074,0.0,1.0
2023-09-14,1.2,1.2424,1.2,1.24,21926,1.2,1.2424,1.2,1.24,21926,0.0,1.0
2023-09-15,1.18,1.24,1.12,1.24,60011,1.18,1.24,1.12,1.24,60011,0.0,1.0
2023-09-18,1.16,1.19,1.16,1.18,9988,1.16,1.19,1.16,1.18,9988,0.0,1.0
2023-09-19,1.16,1.17,1.15,1.17,16056,1.16,1.17,1.15,1.17,16056,0.0,1.0
2023-09-20,1.17,1.225,1.15,1.18,12781,1.17,1.225,1.15,1.18,12781,0.0,1.0
2023-09-21,1.1101,1.1527,1.1,1.152,48198,1.1101,1.1527,1.1,1.152,48198,0.0,1.0
2023-09-22,1.11,1.16,1.1,1.1,10752,1.11,1.16,1.1,1.1,10752,0.0,1.0
2023-09-25,1.14,1.18,1.1,1.1,15390,1.14,1.18,1.1,1.1,15390,0.0,1.0
2023-09-26,1.12,1.17,1.11,1.11,4953,1.12,1.17,1.11,1.11,4953,0.0,1.0
2023-09-27,1.26,1.38,1.22,1.35,145799,1.26,1.38,1.22,1.35,145799,0.0,1.0
2023-09-28,1.26,1.32,1.26,1.31,11286,1.26,1.32,1.26,1.31,11286,0.0,1.0
2023-09-29,1.26,1.3079,1.25,1.25,6650,1.26,1.3079,1.25,1.25,6650,0.0,1.0
2023-10-02,1.33,1.37,1.2601,1.3,45283,1.33,1.37,1.2601,1.3,45283,0.0,1.0
2023-10-03,1.35,1.3695,1.27,1.27,15441,1.35,1.3695,1.27,1.27,15441,0.0,1.0
2023-10-04,1.34,1.37,1.3,1.32,4062,1.34,1.37,1.3,1.32,4062,0.0,1.0
2023-10-05,1.32,1.32,1.3,1.3,1329,1.32,1.32,1.3,1.3,1329,0.0,1.0
2023-10-06,1.38,1.38,1.2,1.28,12297,1.38,1.38,1.2,1.28,12297,0.0,1.0
2023-10-09,1.31,1.3407,1.31,1.3407,1287,1.31,1.3407,1.31,1.3407,1287,0.0,1.0
2023-10-10,1.33,1.34,1.23,1.27,46221,1.33,1.34,1.23,1.27,46221,0.0,1.0
2023-10-11,1.28,1.3931,1.28,1.328,7766,1.28,1.3931,1.28,1.328,7766,0.0,1.0
2023-10-12,1.39,1.41,1.296,1.296,11833,1.39,1.41,1.296,1.296,11833,0.0,1.0
2023-10-13,1.39,1.39,1.32,1.37,4724,1.39,1.39,1.32,1.37,4724,0.0,1.0
2023-10-16,1.36,1.3893,1.33,1.33,5790,1.36,1.3893,1.33,1.33,5790,0.0,1.0
2023-10-17,1.38,1.39,1.3,1.39,1602,1.38,1.39,1.3,1.39,1602,0.0,1.0
2023-10-18,1.31,1.38,1.3,1.3,5268,1.31,1.38,1.3,1.3,5268,0.0,1.0
2023-10-19,1.3,1.3,1.25,1.3,12850,1.3,1.3,1.25,1.3,12850,0.0,1.0
2023-10-20,1.2699,1.29,1.26,1.27,12502,1.2699,1.29,1.26,1.27,12502,0.0,1.0
2023-10-23,1.28,1.32,1.23,1.32,16776,1.28,1.32,1.23,1.32,16776,0.0,1.0
2023-10-24,1.2767,1.2767,1.23,1.23,2446,1.2767,1.2767,1.23,1.23,2446,0.0,1.0
2023-10-25,1.31,1.31,1.2799,1.2799,7931,1.31,1.31,1.2799,1.2799,7931,0.0,1.0
2023-10-26,1.26,1.3,1.23,1.27,13363,1.26,1.3,1.23,1.27,13363,0.0,1.0
2023-10-27,1.28,1.29,1.25,1.25,4051,1.28,1.29,1.25,1.25,4051,0.0,1.0
2023-10-30,1.2505,1.26,1.24,1.25,2084,1.2505,1.26,1.24,1.25,2084,0.0,1.0
2023-10-31,1.2657,1.27,1.22,1.22,3271,1.2657,1.27,1.22,1.22,3271,0.0,1.0
2023-11-01,1.2691,1.2691,1.24,1.24,2139,1.2691,1.2691,1.24,1.24,2139,0.0,1.0
2023-11-02,1.28,1.309,1.27,1.3,2488,1.28,1.309,1.27,1.3,2488,0.0,1.0
2023-11-03,1.3,1.38,1.28,1.28,8212,1.3,1.38,1.28,1.28,8212,0.0,1.0
2023-11-06,1.3,1.335,1.3,1.31,7852,1.3,1.335,1.3,1.31,7852,0.0,1.0
2023-11-07,1.3,1.345,1.29,1.29,2301,1.3,1.345,1.29,1.29,2301,0.0,1.0
2023-11-08,1.33,1.33,1.31,1.31,3334,1.33,1.33,1.31,1.31,3334,0.0,1.0
2023-11-09,1.23,1.3,1.19,1.3,5801,1.23,1.3,1.19,1.3,5801,0.0,1.0
2023-11-10,1.23,1.2699,1.18,1.18,8901,1.23,1.2699,1.18,1.18,8901,0.0,1.0
2023-11-13,1.2499,1.26,1.21,1.26,8171,1.2499,1.26,1.21,1.26,8171,0.0,1.0
2023-11-14,1.22,1.29,1.2001,1.29,4704,1.22,1.29,1.2001,1.29,4704,0.0,1.0
2023-11-15,1.34,1.35,1.25,1.26,15694,1.34,1.35,1.25,1.26,15694,0.0,1.0
2023-11-16,1.2904,1.34,1.28,1.34,8397,1.2904,1.34,1.28,1.34,8397,0.0,1.0
2023-11-17,1.29,1.32,1.24,1.29,5858,1.29,1.32,1.24,1.29,5858,0.0,1.0
2023-11-20,1.3,1.3,1.26,1.26,1255,1.3,1.3,1.26,1.26,1255,0.0,1.0
2023-11-21,1.24,1.31,1.24,1.29,1498,1.24,1.31,1.24,1.29,1498,0.0,1.0
2023-11-22,1.27,1.27,1.26,1.26,440,1.27,1.27,1.26,1.26,440,0.0,1.0
2023-11-24,1.33,1.33,1.26,1.26,2637,1.33,1.33,1.26,1.26,2637,0.0,1.0
2023-11-27,1.31,1.32,1.27,1.28,2044,1.31,1.32,1.27,1.28,2044,0.0,1.0
2023-11-28,1.32,1.32,1.28,1.28,1866,1.32,1.32,1.28,1.28,1866,0.0,1.0
2023-11-29,1.33,1.33,1.29,1.32,4242,1.33,1.33,1.29,1.32,4242,0.0,1.0
2023-11-30,1.47,1.49,1.29,1.29,27089,1.47,1.49,1.29,1.29,27089,0.0,1.0
2023-12-01,1.428,1.5,1.28,1.35,63436,1.428,1.5,1.28,1.35,63436,0.0,1.0
2023-12-04,1.41,1.41,1.34,1.37,6061,1.41,1.41,1.34,1.37,6061,0.0,1.0
2023-12-05,1.35,1.355,1.34,1.34,1912,1.35,1.355,1.34,1.34,1912,0.0,1.0
2023-12-06,1.35,1.35,1.305,1.305,2939,1.35,1.35,1.305,1.305,2939,0.0,1.0
2023-12-07,1.33,1.33,1.31,1.31,740,1.33,1.33,1.31,1.31,740,0.0,1.0
2023-12-08,1.4,1.4,1.33,1.35,20984,1.4,1.4,1.33,1.35,20984,0.0,1.0
2023-12-11,1.4,1.42,1.35,1.35,15362,1.4,1.42,1.35,1.35,15362,0.0,1.0
2023-12-12,1.37,1.37,1.32,1.33,10454,1.37,1.37,1.32,1.33,10454,0.0,1.0
2023-12-13,1.35,1.35,1.33,1.33,3324,1.35,1.35,1.33,1.33,3324,0.0,1.0
2023-12-14,1.33,1.46,1.27,1.32,36107,1.33,1.46,1.27,1.32,36107,0.0,1.0
2023-12-15,1.34,1.34,1.31,1.31,5176,1.34,1.34,1.31,1.31,5176,0.0,1.0
2023-12-18,1.33,1.38,1.31,1.38,5195,1.33,1.38,1.31,1.38,5195,0.0,1.0
2023-12-19,1.31,1.359,1.3,1.3,10898,1.31,1.359,1.3,1.3,10898,0.0,1.0
2023-12-20,1.35,1.35,1.3,1.3,2243,1.35,1.35,1.3,1.3,2243,0.0,1.0
2023-12-21,1.41,1.41,1.33,1.39,13000,1.41,1.41,1.33,1.39,13000,0.0,1.0
2023-12-22,1.33,1.43,1.33,1.41,29510,1.33,1.43,1.33,1.41,29510,0.0,1.0
2023-12-26,1.36,1.4,1.35,1.4,18628,1.36,1.4,1.35,1.4,18628,0.0,1.0
2023-12-27,1.365,1.405,1.33,1.4,6907,1.365,1.405,1.33,1.4,6907,0.0,1.0
2023-12-28,1.425,1.4641,1.35,1.35,22949,1.425,1.4641,1.35,1.35,22949,0.0,1.0
2023-12-29,1.36,1.59,1.36,1.44,72692,1.36,1.59,1.36,1.44,72692,0.0,1.0
2024-01-02,1.41,1.47,1.37,1.47,7655,1.41,1.47,1.37,1.47,7655,0.0,1.0
2024-01-03,1.45,1.4707,1.42,1.47,6841,1.45,1.4707,1.42,1.47,6841,0.0,1.0
2024-01-04,1.44,1.4933,1.4,1.4,9513,1.44,1.4933,1.4,1.4,9513,0.0,1.0
2024-01-05,1.428,1.428,1.4,1.4,1664,1.428,1.428,1.4,1.4,1664,0.0,1.0
2024-01-08,1.4101,1.5,1.41,1.5,6770,1.4101,1.5,1.41,1.5,6770,0.0,1.0
2024-01-09,1.39,1.41,1.37,1.41,5302,1.39,1.41,1.37,1.41,5302,0.0,1.0
2024-01-10,1.44,1.47,1.39,1.47,19676,1.44,1.47,1.39,1.47,19676,0.0,1.0
2024-01-11,1.46,1.49,1.43,1.43,5953,1.46,1.49,1.43,1.43,5953,0.0,1.0
2024-01-12,1.45,1.51,1.39,1.42,22326,1.45,1.51,1.39,1.42,22326,0.0,1.0
2024-01-16,1.4692,1.5687,1.4,1.42,24778,1.4692,1.5687,1.4,1.42,24778,0.0,1.0
2024-01-17,1.46,1.4601,1.45,1.45,8706,1.46,1.4601,1.45,1.45,8706,0.0,1.0
2024-01-18,1.45,1.46,1.4201,1.43,2532,1.45,1.46,1.4201,1.43,2532,0.0,1.0
2024-01-19,1.48,1.48,1.42,1.42,388,1.48,1.48,1.42,1.42,388,0.0,1.0
2024-01-22,1.46,1.46,1.4201,1.46,10577,1.46,1.46,1.4201,1.46,10577,0.0,1.0
2024-01-23,1.48,1.528,1.43,1.43,10691,1.48,1.528,1.43,1.43,10691,0.0,1.0
2024-01-24,1.46,1.46,1.46,1.46,234,1.46,1.46,1.46,1.46,234,0.0,1.0
2024-01-25,1.4603,1.461,1.4603,1.461,1295,1.4603,1.461,1.4603,1.461,1295,0.0,1.0
2024-01-26,1.43,1.46,1.43,1.44,10344,1.43,1.46,1.43,1.44,10344,0.0,1.0
2024-01-29,1.46,1.46,1.45,1.45,466,1.46,1.46,1.45,1.45,466,0.0,1.0
2024-01-30,1.49,1.54,1.36,1.48,30255,1.49,1.54,1.36,1.48,30255,0.0,1.0
2024-01-31,1.45,1.46,1.44,1.44,1227,1.45,1.46,1.44,1.44,1227,0.0,1.0
2024-02-01,1.45,1.45,1.42,1.42,6056,1.45,1.45,1.42,1.42,6056,0.0,1.0
2024-02-02,1.41,1.45,1.41,1.43,5947,1.41,1.45,1.41,1.43,5947,0.0,1.0
2024-02-05,1.4,1.4755,1.36,1.46,10552,1.4,1.4755,1.36,1.46,10552,0.0,1.0
2024-02-06,1.36,1.405,1.3,1.31,10039,1.36,1.405,1.3,1.31,10039,0.0,1.0
2024-02-07,1.32,1.375,1.32,1.32,14744,1.32,1.375,1.32,1.32,14744,0.0,1.0
2024-02-08,1.33,1.3745,1.3,1.3,11679,1.33,1.3745,1.3,1.3,11679,0.0,1.0
2024-02-09,1.3,1.31,1.3,1.31,5548,1.3,1.31,1.3,1.31,5548,0.0,1.0
2024-02-12,1.34,1.35,1.3,1.35,5701,1.34,1.35,1.3,1.35,5701,0.0,1.0
2024-02-13,1.2,1.36,1.2,1.3501,35937,1.2,1.36,1.2,1.3501,35937,0.0,1.0
2024-02-14,1.405,1.43,1.36,1.36,50948,1.405,1.43,1.36,1.36,50948,0.0,1.0
2024-02-15,1.45,1.49,1.33,1.4,30832,1.45,1.49,1.33,1.4,30832,0.0,1.0
2024-02-16,1.43,1.4955,1.408,1.49,37123,1.43,1.4955,1.408,1.49,37123,0.0,1.0
2024-02-20,1.65,1.69,1.3,1.35,201493,1.65,1.69,1.3,1.35,201493,0.0,1.0
2024-02-21,1.48,1.62,1.4712,1.59,64503,1.48,1.62,1.4712,1.59,64503,0.0,1.0
2024-02-22,1.47,1.58,1.46,1.46,10106,1.47,1.58,1.46,1.46,10106,0.0,1.0
2024-02-23,1.52,1.57,1.457,1.457,37894,1.52,1.57,1.457,1.457,37894,0.0,1.0
2024-02-26,1.58,1.62,1.4401,1.46,10432,1.58,1.62,1.4401,1.46,10432,0.0,1.0
2024-02-27,1.5001,1.5699,1.47,1.52,19612,1.5001,1.5699,1.47,1.52,19612,0.0,1.0
2024-02-28,1.46,1.481,1.46,1.48,15085,1.46,1.481,1.46,1.48,15085,0.0,1.0
2024-02-29,1.48,1.52,1.45,1.47,21298,1.48,1.52,1.45,1.47,21298,0.0,1.0
2024-03-01,1.3201,1.54,1.32,1.54,335248,1.3201,1.54,1.32,1.54,335248,0.0,1.0
2024-03-04,1.3682,1.3937,1.34,1.34,3821,1.3682,1.3937,1.34,1.34,3821,0.0,1.0
2024-03-05,2.0,2.14,1.3,1.3,2017075,2.0,2.14,1.3,1.3,2017075,0.0,1.0
2024-03-06,1.86,2.0899,1.86,2.0,89669,1.86,2.0899,1.86,2.0,89669,0.0,1.0
2024-03-07,1.88,1.97,1.82,1.83,43470,1.88,1.97,1.82,1.83,43470,0.0,1.0
2024-03-08,1.78,1.88,1.77,1.82,42917,1.78,1.88,1.77,1.82,42917,0.0,1.0
2024-03-11,1.97,2.04,1.71,1.71,48469,1.97,2.04,1.71,1.71,48469,0.0,1.0
2024-03-12,1.94,2.0,1.88,2.0,3569,1.94,2.0,1.88,2.0,3569,0.0,1.0
2024-03-13,1.88,1.915,1.82,1.85,13005,1.88,1.915,1.82,1.85,13005,0.0,1.0
2024-03-14,1.79,1.85,1.67,1.8,22452,1.79,1.85,1.67,1.8,22452,0.0,1.0
2024-03-15,1.76,1.78,1.71,1.77,17680,1.76,1.78,1.71,1.77,17680,0.0,1.0
2024-03-18,1.67,1.78,1.64,1.75,33335,1.67,1.78,1.64,1.75,33335,0.0,1.0
2024-03-19,1.59,1.65,1.5,1.65,25356,1.59,1.65,1.5,1.65,25356,0.0,1.0
2024-03-20,1.64,1.68,1.51,1.52,27958,1.64,1.68,1.51,1.52,27958,0.0,1.0
2024-03-21,1.7,1.7,1.64,1.68,11773,1.7,1.7,1.64,1.68,11773,0.0,1.0
2024-03-22,1.69,1.7,1.61,1.7,2640,1.69,1.7,1.61,1.7,2640,0.0,1.0
2024-03-25,1.63,1.7,1.5818,1.7,2568,1.63,1.7,1.5818,1.7,2568,0.0,1.0
2024-03-26,1.65,1.65,1.57,1.57,2486,1.65,1.65,1.57,1.57,2486,0.0,1.0
2024-03-27,1.62,1.7,1.62,1.65,9945,1.62,1.7,1.62,1.65,9945,0.0,1.0
2024-03-28,1.94,2.25,1.57,1.57,340298,1.94,2.25,1.57,1.57,340298,0.0,1.0
2024-04-01,1.91,1.99,1.8758,1.91,18231,1.91,1.99,1.8758,1.91,18231,0.0,1.0
2024-04-02,1.92,1.97,1.71,1.83,27536,1.92,1.97,1.71,1.83,27536,0.0,1.0
2024-04-03,2.01,2.14,1.91,1.96,88646,2.01,2.14,1.91,1.96,88646,0.0,1.0
2024-04-04,2.13,2.2,1.99,2.2,61152,2.13,2.2,1.99,2.2,61152,0.0,1.0
2024-04-05,2.0699,2.11,2.05,2.08,4982,2.0699,2.11,2.05,2.08,4982,0.0,1.0
2024-04-08,2.09,2.18,2.07,2.18,9171,2.09,2.18,2.07,2.18,9171,0.0,1.0
2024-04-09,2.02,2.07,2.02,2.07,7138,2.02,2.07,2.02,2.07,7138,0.0,1.0
2024-04-10,2.06,2.1,2.02,2.04,15233,2.06,2.1,2.02,2.04,15233,0.0,1.0
2024-04-11,2.09,2.09,1.91,2.06,3848,2.09,2.09,1.91,2.06,3848,0.0,1.0
2024-04-12,2.03,2.11,1.96,2.11,26760,2.03,2.11,1.96,2.11,26760,0.0,1.0
2024-04-15,1.87,2.03,1.87,2.03,18309,1.87,2.03,1.87,2.03,18309,0.0,1.0
2024-04-16,1.82,2.015,1.7999,1.95,48087,1.82,2.015,1.7999,1.95,48087,0.0,1.0
2024-04-17,1.89,1.98,1.82,1.82,29192,1.89,1.98,1.82,1.82,29192,0.0,1.0
2024-04-18,1.875,1.9,1.875,1.9,1247,1.875,1.9,1.875,1.9,1247,0.0,1.0
2024-04-19,1.82,1.87,1.82,1.82,6803,1.82,1.87,1.82,1.82,6803,0.0,1.0
2024-04-22,1.86,1.89,1.78,1.78,2266,1.86,1.89,1.78,1.78,2266,0.0,1.0
2024-04-23,1.8201,1.85,1.8201,1.85,950,1.8201,1.85,1.8201,1.85,950,0.0,1.0
2024-04-24,1.76,1.82,1.67,1.72,27372,1.76,1.82,1.67,1.72,27372,0.0,1.0
2024-04-25,1.78,1.97,1.78,1.81,17714,1.78,1.97,1.78,1.81,17714,0.0,1.0
2024-04-26,1.75,1.75,1.74,1.74,574,1.75,1.75,1.74,1.74,574,0.0,1.0
2024-04-29,2.11,2.1399,1.89,2.0701,267360,2.11,2.1399,1.89,2.0701,267360,0.0,1.0
2024-04-30,2.14,2.17,2.05,2.14,23544,2.14,2.17,2.05,2.14,23544,0.0,1.0
2024-05-01,2.13,2.15,2.1,2.1,7422,2.13,2.15,2.1,2.1,7422,0.0,1.0
2024-05-02,2.1,2.13,2.0568,2.1,4589,2.1,2.13,2.0568,2.1,4589,0.0,1.0
2024-05-03,2.11,2.16,1.9801,2.01,12242,2.11,2.16,1.9801,2.01,12242,0.0,1.0
2024-05-06,2.11,2.16,2.06,2.16,2779,2.11,2.16,2.06,2.16,2779,0.0,1.0
2024-05-07,2.1,2.93,1.81,2.05,959132,2.1,2.93,1.81,2.05,959132,0.0,1.0
2024-05-08,2.06,2.2,1.89,2.03,21757,2.06,2.2,1.89,2.03,21757,0.0,1.0
2024-05-09,2.085,2.1299,2.03,2.1299,13672,2.085,2.1299,2.03,2.1299,13672,0.0,1.0
2024-05-10,2.04,2.09,1.9247,1.9802,5461,2.04,2.09,1.9247,1.9802,5461,0.0,1.0
2024-05-13,2.0,2.05,2.0,2.04,1611,2.0,2.05,2.0,2.04,1611,0.0,1.0
2024-05-14,2.05,2.1225,2.0048,2.07,5152,2.05,2.1225,2.0048,2.07,5152,0.0,1.0
2024-05-15,1.94,2.1,1.93,2.1,3996,1.94,2.1,1.93,2.1,3996,0.0,1.0
2024-05-16,1.98,2.1,1.95,1.96,7842,1.98,2.1,1.95,1.96,7842,0.0,1.0
2024-05-17,2.0297,2.13,1.96,2.02,72922,2.0297,2.13,1.96,2.02,72922,0.0,1.0
2024-05-20,1.9681,2.015,1.87,1.99,12829,1.9681,2.015,1.87,1.99,12829,0.0,1.0
2024-05-21,2.0,2.01,1.96,1.97,5324,2.0,2.01,1.96,1.97,5324,0.0,1.0
2024-05-22,1.94,1.98,1.9,1.9,13615,1.94,1.98,1.9,1.9,13615,0.0,1.0
2024-05-23,1.83,1.94,1.83,1.94,10532,1.83,1.94,1.83,1.94,10532,0.0,1.0
2024-05-24,1.84,1.86,1.8,1.83,2938,1.84,1.86,1.8,1.83,2938,0.0,1.0
2024-05-28,1.87,1.87,1.83,1.86,5947,1.87,1.87,1.83,1.86,5947,0.0,1.0
2024-05-29,1.81,1.81,1.8,1.81,6207,1.81,1.81,1.8,1.81,6207,0.0,1.0
2024-05-30,2.5,2.58,2.18,2.27,1770033,2.5,2.58,2.18,2.27,1770033,0.0,1.0
2024-05-31,2.86,2.885,2.5101,2.55,196596,2.86,2.885,2.5101,2.55,196596,0.0,1.0
2024-06-03,2.95,2.98,2.745,2.83,66620,2.95,2.98,2.745,2.83,66620,0.0,1.0
2024-06-04,3.13,3.3,2.91,2.95,79021,3.13,3.3,2.91,2.95,79021,0.0,1.0
2024-06-05,2.62,3.01,2.6,3.0,43917,2.62,3.01,2.6,3.0,43917,0.0,1.0
2024-06-06,2.5,2.5,2.41,2.5,63418,2.5,2.5,2.41,2.5,63418,0.0,1.0
2024-06-07,2.56,2.5955,2.34,2.4,4878,2.56,2.5955,2.34,2.4,4878,0.0,1.0
2024-06-10,2.61,2.61,2.57,2.6099,2295,2.61,2.61,2.57,2.6099,2295,0.0,1.0
2024-06-11,2.64,2.67,2.48,2.55,6098,2.64,2.67,2.48,2.55,6098,0.0,1.0
2024-06-12,2.65,3.0,2.635,3.0,11953,2.65,3.0,2.635,3.0,11953,0.0,1.0
2024-06-13,2.6517,2.7173,2.56,2.56,3093,2.6517,2.7173,2.56,2.56,3093,0.0,1.0
2024-06-14,2.52,2.7,2.44,2.7,6722,2.52,2.7,2.44,2.7,6722,0.0,1.0
2024-06-17,2.425,2.559,2.425,2.54,3596,2.425,2.559,2.425,2.54,3596,0.0,1.0
2024-06-18,2.32,2.4,2.22,2.4,14813,2.32,2.4,2.22,2.4,14813,0.0,1.0
2024-06-20,2.22,2.29,2.2,2.22,5567,2.22,2.29,2.2,2.22,5567,0.0,1.0
2024-06-21,2.37,2.4034,2.22,2.22,2410,2.37,2.4034,2.22,2.22,2410,0.0,1.0
2024-06-24,2.28,2.35,2.2,2.27,8973,2.28,2.35,2.2,2.27,8973,0.0,1.0
2024-06-25,2.41,2.52,2.4,2.4,13106,2.41,2.52,2.4,2.4,13106,0.0,1.0
2024-06-26,2.67,2.67,2.47,2.535,30915,2.67,2.67,2.47,2.535,30915,0.0,1.0
2024-06-27,2.73,3.02,2.6501,2.8,29632,2.73,3.02,2.6501,2.8,29632,0.0,1.0
2024-06-28,2.71,2.81,2.65,2.81,7678,2.71,2.81,2.65,2.81,7678,0.0,1.0
2024-07-01,2.745,2.89,2.68,2.79,4225,2.745,2.89,2.68,2.79,4225,0.0,1.0
2024-07-02,2.76,2.88,2.67,2.85,5686,2.76,2.88,2.67,2.85,5686,0.0,1.0
2024-07-03,2.8,2.86,2.71,2.86,1861,2.8,2.86,2.71,2.86,1861,0.0,1.0
2024-07-05,2.65,2.77,2.65,2.67,32724,2.65,2.77,2.65,2.67,32724,0.0,1.0
2024-07-08,2.74,2.79,2.7,2.7,5557,2.74,2.79,2.7,2.7,5557,0.0,1.0
2024-07-09,2.7,2.72,2.7,2.7,2783,2.7,2.72,2.7,2.7,2783,0.0,1.0
2024-07-10,4.03,4.15,3.07,3.26,983232,4.03,4.15,3.07,3.26,983232,0.0,1.0
2024-07-11,3.59,4.14,3.576,4.03,81611,3.59,4.14,3.576,4.03,81611,0.0,1.0
2024-07-12,3.98,3.98,3.37,3.57,56033,3.98,3.98,3.37,3.57,56033,0.0,1.0
2024-07-15,3.9,3.9899,3.6,3.75,39406,3.9,3.9899,3.6,3.75,39406,0.0,1.0
2024-07-16,3.86,3.98,3.78,3.81,14907,3.86,3.98,3.78,3.81,14907,0.0,1.0
2024-07-17,3.9,4.01,3.67,3.75,5485,3.9,4.01,3.67,3.75,5485,0.0,1.0
2024-07-18,3.54,3.89,3.53,3.77,16651,3.54,3.89,3.53,3.77,16651,0.0,1.0
2024-07-19,3.61,3.73,3.52,3.7,2303,3.61,3.73,3.52,3.7,2303,0.0,1.0
2024-07-22,3.42,3.64,3.12,3.64,13685,3.42,3.64,3.12,3.64,13685,0.0,1.0
2024-07-23,3.63,3.74,3.16,3.2,52244,3.63,3.74,3.16,3.2,52244,0.0,1.0
2024-07-24,3.6,3.83,3.3701,3.57,3111,3.6,3.83,3.3701,3.57,3111,0.0,1.0
2024-07-25,3.33,3.45,3.27,3.45,4737,3.33,3.45,3.27,3.45,4737,0.0,1.0
2024-07-26,3.37,3.43,3.2,3.2,2084,3.37,3.43,3.2,3.2,2084,0.0,1.0
2024-07-29,3.58,3.68,3.48,3.57,12288,3.58,3.68,3.48,3.57,12288,0.0,1.0
2024-07-30,3.65,3.65,3.39,3.48,11000,3.65,3.65,3.39,3.48,11000,0.0,1.0
2024-07-31,3.6,3.625,3.49,3.55,10758,3.6,3.625,3.49,3.55,10758,0.0,1.0
2024-08-01,3.55,3.6,3.32,3.52,7657,3.55,3.6,3.32,3.52,7657,0.0,1.0
2024-08-02,3.53,3.69,3.45,3.45,4029,3.53,3.69,3.45,3.45,4029,0.0,1.0
2024-08-05,3.155,3.41,3.06,3.41,8392,3.155,3.41,3.06,3.41,8392,0.0,1.0
2024-08-06,3.39,3.43,3.28,3.28,3728,3.39,3.43,3.28,3.28,3728,0.0,1.0
2024-08-07,3.29,3.31,3.29,3.3,1345,3.29,3.31,3.29,3.3,1345,0.0,1.0
2024-08-08,3.38,3.5999,3.262,3.262,1912,3.38,3.5999,3.262,3.262,1912,0.0,1.0
2024-08-09,3.33,3.4,3.27,3.3,3269,3.33,3.4,3.27,3.3,3269,0.0,1.0
2024-08-12,3.34,3.34,3.24,3.33,8535,3.34,3.34,3.24,3.33,8535,0.0,1.0
2024-08-13,3.4,3.42,3.3231,3.4,3375,3.4,3.42,3.3231,3.4,3375,0.0,1.0
2024-08-14,3.4,3.58,3.288,3.58,7990,3.4,3.58,3.288,3.58,7990,0.0,1.0
2024-08-15,3.21,3.54,3.11,3.54,4395,3.21,3.54,3.11,3.54,4395,0.0,1.0
2024-08-16,3.27,3.35,3.21,3.35,1040,3.27,3.35,3.21,3.35,1040,0.0,1.0
2024-08-19,3.06,3.35,3.06,3.35,4276,3.06,3.35,3.06,3.35,4276,0.0,1.0
2024-08-20,3.27,3.37,3.05,3.05,5658,3.27,3.37,3.05,3.05,5658,0.0,1.0
2024-08-21,3.33,3.39,3.18,3.18,9360,3.33,3.39,3.18,3.18,9360,0.0,1.0
2024-08-22,3.36,3.5,3.33,3.41,6912,3.36,3.5,3.33,3.41,6912,0.0,1.0
2024-08-23,3.37,3.55,3.34,3.34,2514,3.37,3.55,3.34,3.34,2514,0.0,1.0
2024-08-26,3.37,3.3983,3.35,3.35,1021,3.37,3.3983,3.35,3.35,1021,0.0,1.0
2024-08-27,3.2,3.44,3.18,3.44,1534,3.2,3.44,3.18,3.44,1534,0.0,1.0
2024-08-28,2.7,3.15,2.7,3.11,15067,2.7,3.15,2.7,3.11,15067,0.0,1.0
2024-08-29,2.7,2.89,2.7,2.82,26321,2.7,2.89,2.7,2.82,26321,0.0,1.0
2024-08-30,2.65,2.97,2.65,2.7,19165,2.65,2.97,2.65,2.7,19165,0.0,1.0
2024-09-03,2.56,2.8,2.516,2.65,14294,2.56,2.8,2.516,2.65,14294,0.0,1.0
2024-09-04,2.685,2.76,2.53,2.53,5872,2.685,2.76,2.53,2.53,5872,0.0,1.0
2024-09-05,2.85,2.86,2.76,2.76,1885,2.85,2.86,2.76,2.76,1885,0.0,1.0
2024-09-06,2.52,2.75,2.5,2.75,9399,2.52,2.75,2.5,2.75,9399,0.0,1.0
2024-09-09,2.61,2.79,2.6,2.63,5771,2.61,2.79,2.6,2.63,5771,0.0,1.0
2024-09-10,2.79,2.98,2.56,2.635,24103,2.79,2.98,2.56,2.635,24103,0.0,1.0
2024-09-11,2.85,2.93,2.79,2.93,14436,2.85,2.93,2.79,2.93,14436,0.0,1.0
2024-09-12,2.94,2.9682,2.78,2.78,11437,2.94,2.9682,2.78,2.78,11437,0.0,1.0
2024-09-13,2.99,3.03,2.87,3.03,7615,2.99,3.03,2.87,3.03,7615,0.0,1.0
2024-09-16,3.02,3.14,3.02,3.14,1027,3.02,3.14,3.02,3.14,1027,0.0,1.0
2024-09-17,3.07,3.08,2.8499,2.94,4896,3.07,3.08,2.8499,2.94,4896,0.0,1.0
2024-09-18,2.92,3.07,2.7999,2.8,16690,2.92,3.07,2.7999,2.8,16690,0.0,1.0
2024-09-19,3.07,3.08,2.9,2.9,1016,3.07,3.08,2.9,2.9,1016,0.0,1.0
2024-09-20,2.86,3.07,2.86,2.95,1699,2.86,3.07,2.86,2.95,1699,0.0,1.0
2024-09-23,2.83,2.94734,2.692881,2.84,3342,2.83,2.94734,2.692881,2.84,3342,0.0,1.0
2024-09-24,2.83,2.83,2.775,2.83,20372,2.83,2.83,2.775,2.83,20372,0.0,1.0
2024-09-25,2.9,2.9768,2.7395,2.89,16196,2.9,2.9768,2.7395,2.89,16196,0.0,1.0
2024-09-26,2.88,3.1799,2.8,2.95,39085,2.88,3.1799,2.8,2.95,39085,0.0,1.0
2024-09-27,3.01,3.17,2.8,2.88,41965,3.01,3.17,2.8,2.88,41965,0.0,1.0
2024-09-30,3.19,3.3,2.99,3.21,46848,3.19,3.3,2.99,3.21,46848,0.0,1.0
2024-10-01,2.95,3.15,2.6999,3.15,37255,2.95,3.15,2.6999,3.15,37255,0.0,1.0
2024-10-02,3.33,3.33,3.05,3.05,20724,3.33,3.33,3.05,3.05,20724,0.0,1.0
2024-10-03,3.24,3.325,3.2,3.31,8236,3.24,3.325,3.2,3.31,8236,0.0,1.0
2024-10-04,3.27,3.28,3.0784,3.16,15553,3.27,3.28,3.0784,3.16,15553,0.0,1.0
2024-10-07,3.225,3.4899,3.2,3.4,26031,3.225,3.4899,3.2,3.4,26031,0.0,1.0
2024-10-08,3.05,3.135,3.05,3.11,2456,3.05,3.135,3.05,3.11,2456,0.0,1.0
2024-10-09,3.08,3.1,2.99,2.99,3031,3.08,3.1,2.99,2.99,3031,0.0,1.0
2024-10-10,2.98,3.003,2.98,3.003,843,2.98,3.003,2.98,3.003,843,0.0,1.0
2024-10-11,3.16,3.16,2.71,2.95,5313,3.16,3.16,2.71,2.95,5313,0.0,1.0
2024-10-14,3.12,3.15,2.93,3.15,1956,3.12,3.15,2.93,3.15,1956,0.0,1.0
2024-10-15,3.11,3.12,2.9,3.0373,14468,3.11,3.12,2.9,3.0373,14468,0.0,1.0
2024-10-16,2.99,3.15,2.99,3.15,2832,2.99,3.15,2.99,3.15,2832,0.0,1.0
2024-10-17,2.9908,3.0,2.99,2.99,928,2.9908,3.0,2.99,2.99,928,0.0,1.0
2024-10-18,3.05,3.05,2.99,2.99,594,3.05,3.05,2.99,2.99,594,0.0,1.0
2024-10-21,2.86,3.0,2.86,2.99,1574,2.86,3.0,2.86,2.99,1574,0.0,1.0
2024-10-22,2.89,2.98,2.8721,2.96,2852,2.89,2.98,2.8721,2.96,2852,0.0,1.0
2024-10-23,2.84,2.8421,2.82,2.82,8711,2.84,2.8421,2.82,2.82,8711,0.0,1.0
2024-10-24,2.97,2.97,2.97,2.97,1320,2.97,2.97,2.97,2.97,1320,0.0,1.0
2024-10-25,2.85,2.97,2.85,2.9584,958,2.85,2.97,2.85,2.9584,958,0.0,1.0
2024-10-28,2.93,2.97,2.86,2.97,4569,2.93,2.97,2.86,2.97,4569,0.0,1.0
2024-10-29,2.9178,3.02,2.86,3.02,4056,2.9178,3.02,2.86,3.02,4056,0.0,1.0
2024-10-30,2.86,2.86,2.86,2.86,3957,2.86,2.86,2.86,2.86,3957,0.0,1.0
2024-10-31,2.77,2.9,2.57,2.9,5893,2.77,2.9,2.57,2.9,5893,0.0,1.0
2024-11-01,2.92,2.981,2.77,2.77,7600,2.92,2.981,2.77,2.77,7600,0.0,1.0
2024-11-04,2.72,2.88,2.72,2.88,5387,2.72,2.88,2.72,2.88,5387,0.0,1.0
2024-11-05,2.66,2.8302,2.51,2.71,11378,2.66,2.8302,2.51,2.71,11378,0.0,1.0
2024-11-06,2.42,2.8,2.42,2.8,4203,2.42,2.8,2.42,2.8,4203,0.0,1.0
2024-11-07,2.6201,2.74,2.47,2.47,9763,2.6201,2.74,2.47,2.47,9763,0.0,1.0
2024-11-08,2.65,2.74,2.65,2.74,1184,2.65,2.74,2.65,2.74,1184,0.0,1.0
2024-11-11,2.545,2.6099,2.42,2.56,13608,2.545,2.6099,2.42,2.56,13608,0.0,1.0
2024-11-12,2.41,2.56,2.41,2.5,3521,2.41,2.56,2.41,2.5,3521,0.0,1.0
2024-11-13,2.53,2.59,2.4,2.4,8775,2.53,2.59,2.4,2.4,8775,0.0,1.0
2024-11-14,2.69,2.81,2.04,2.04,16859,2.69,2.81,2.04,2.04,16859,0.0,1.0
2024-11-15,2.68,3.0,2.68,2.78,5095,2.68,3.0,2.68,2.78,5095,0.0,1.0
2024-11-18,2.66,2.66,2.56,2.59,2836,2.66,2.66,2.56,2.59,2836,0.0,1.0
2024-11-19,2.44,2.73,2.44,2.54,4136,2.44,2.73,2.44,2.54,4136,0.0,1.0
2024-11-20,2.45,2.56,2.45,2.56,1121,2.45,2.56,2.45,2.56,1121,0.0,1.0
2024-11-21,2.47,2.64,2.44,2.44,2540,2.47,2.64,2.44,2.44,2540,0.0,1.0
2024-11-22,2.52,2.55,2.43,2.43,2116,2.52,2.55,2.43,2.43,2116,0.0,1.0
2024-11-25,2.6301,2.68,2.48,2.62,11072,2.6301,2.68,2.48,2.62,11072,0.0,1.0
2024-11-26,2.9,3.065,2.5926,2.5926,29160,2.9,3.065,2.5926,2.5926,29160,0.0,1.0
2024-11-27,2.63,2.79,2.6166,2.77,4840,2.63,2.79,2.6166,2.77,4840,0.0,1.0
2024-11-29,2.48,2.8,2.48,2.8,8284,2.48,2.8,2.48,2.8,8284,0.0,1.0
2024-12-02,2.44,2.56,2.42,2.48,30604,2.44,2.56,2.42,2.48,30604,0.0,1.0
2024-12-03,2.45,2.45,2.25,2.25,3726,2.45,2.45,2.25,2.25,3726,0.0,1.0
2024-12-04,2.59,2.6,2.22,2.22,1868,2.59,2.6,2.22,2.22,1868,0.0,1.0
2024-12-05,2.5,2.5488,2.3,2.3,9571,2.5,2.5488,2.3,2.3,9571,0.0,1.0
2024-12-06,2.43,2.435,2.14,2.39,8136,2.43,2.435,2.14,2.39,8136,0.0,1.0
2024-12-09,2.4801,2.5665,2.4,2.4,4043,2.4801,2.5665,2.4,2.4,4043,0.0,1.0
2024-12-10,2.43,2.48,2.43,2.48,2398,2.43,2.48,2.43,2.48,2398,0.0,1.0
2024-12-11,2.45,2.45,2.4,2.45,1778,2.45,2.45,2.4,2.45,1778,0.0,1.0
2024-12-12,2.69,2.76,2.4,2.4,13283,2.69,2.76,2.4,2.4,13283,0.0,1.0
2024-12-13,2.69,2.8347,2.55,2.69,5998,2.69,2.8347,2.55,2.69,5998,0.0,1.0
2024-12-16,2.5281,2.68,2.5281,2.68,2662,2.5281,2.68,2.5281,2.68,2662,0.0,1.0
2024-12-17,2.605,2.7,2.46,2.7,4662,2.605,2.7,2.46,2.7,4662,0.0,1.0
2024-12-18,2.56,2.59,2.4,2.45,8746,2.56,2.59,2.4,2.45,8746,0.0,1.0
2024-12-19,2.4199,2.56,2.4199,2.56,1623,2.4199,2.56,2.4199,2.56,1623,0.0,1.0
2024-12-20,2.37,2.41,2.32,2.41,5857,2.37,2.41,2.32,2.41,5857,0.0,1.0
2024-12-23,2.36,2.37,2.34,2.34,3402,2.36,2.37,2.34,2.34,3402,0.0,1.0
2024-12-24,2.38,2.38,2.34,2.34,1067,2.38,2.38,2.34,2.34,1067,0.0,1.0
2024-12-26,2.4,2.4,2.34,2.34,1719,2.4,2.4,2.34,2.34,1719,0.0,1.0
2024-12-27,2.41,2.41,2.38,2.4,919,2.41,2.41,2.38,2.4,919,0.0,1.0
2024-12-30,2.3001,2.38,2.3,2.34,7136,2.3001,2.38,2.3,2.34,7136,0.0,1.0
2024-12-31,2.37,2.55,2.3075,2.34,1535,2.37,2.55,2.3075,2.34,1535,0.0,1.0
2025-01-02,2.48,2.5,2.37,2.5,1331,2.48,2.5,2.37,2.5,1331,0.0,1.0
2025-01-03,2.47,2.55,2.42,2.55,3777,2.47,2.55,2.42,2.55,3777,0.0,1.0
2025-01-06,2.47,2.47,2.47,2.47,6659,2.47,2.47,2.47,2.47,6659,0.0,1.0
2025-01-07,2.52,2.65,2.43,2.45,6937,2.52,2.65,2.43,2.45,6937,0.0,1.0
2025-01-08,2.53,2.535,2.4907,2.5,3293,2.53,2.535,2.4907,2.5,3293,0.0,1.0
2025-01-10,2.44,2.49,2.34,2.42,3104,2.44,2.49,2.34,2.42,3104,0.0,1.0
2025-01-13,2.375,2.375,2.33,2.33,1030,2.375,2.375,2.33,2.33,1030,0.0,1.0
2025-01-14,2.35,2.45,2.31,2.32,3374,2.35,2.45,2.31,2.32,3374,0.0,1.0
2025-01-15,2.356,2.45,2.35,2.35,1367,2.356,2.45,2.35,2.35,1367,0.0,1.0
2025-01-16,2.4,2.4224,2.37,2.37,4997,2.4,2.4224,2.37,2.37,4997,0.0,1.0
2025-01-17,2.49,2.49,2.34,2.46,4042,2.49,2.49,2.34,2.46,4042,0.0,1.0
2025-01-21,2.26,2.43,2.26,2.43,8378,2.26,2.43,2.26,2.43,8378,0.0,1.0
2025-01-22,2.22,2.4,2.18,2.27,20035,2.22,2.4,2.18,2.27,20035,0.0,1.0
2025-01-23,2.21,2.36,2.18,2.216,7957,2.21,2.36,2.18,2.216,7957,0.0,1.0
2025-01-24,2.23,2.2899,2.16,2.18,6045,2.23,2.2899,2.16,2.18,6045,0.0,1.0
2025-01-27,2.145,2.22,1.99,2.14,9843,2.145,2.22,1.99,2.14,9843,0.0,1.0
2025-01-28,2.14,2.27,2.14,2.27,1204,2.14,2.27,2.14,2.27,1204,0.0,1.0
2025-01-29,2.24,2.24,2.13,2.13,4263,2.24,2.24,2.13,2.13,4263,0.0,1.0
2025-01-30,2.22,2.29,2.14,2.2783,11334,2.22,2.29,2.14,2.2783,11334,0.0,1.0
2025-01-31,2.23,2.3279,2.1097,2.16,14188,2.23,2.3279,2.1097,2.16,14188,0.0,1.0
2025-02-03,2.21,2.21,2.14,2.2,7545,2.21,2.21,2.14,2.2,7545,0.0,1.0
2025-02-04,2.201,2.2132,2.201,2.2132,2012,2.201,2.2132,2.201,2.2132,2012,0.0,1.0
2025-02-05,2.225,2.31,2.15,2.15,4089,2.225,2.31,2.15,2.15,4089,0.0,1.0
2025-02-06,2.57,2.69,2.13,2.13,31981,2.57,2.69,2.13,2.13,31981,0.0,1.0
2025-02-07,2.61,2.68,2.5846,2.5846,12211,2.61,2.68,2.5846,2.5846,12211,0.0,1.0
2025-02-10,2.5326,2.61,2.4092,2.51,4942,2.5326,2.61,2.4092,2.51,4942,0.0,1.0
2025-02-11,2.48,2.61,2.34,2.61,4713,2.48,2.61,2.34,2.61,4713,0.0,1.0
2025-02-12,2.46,2.57,2.34,2.55,3440,2.46,2.57,2.34,2.55,3440,0.0,1.0
2025-02-13,2.45,2.4784,2.41,2.4784,2049,2.45,2.4784,2.41,2.4784,2049,0.0,1.0
2025-02-14,2.41,2.63,2.37,2.38,39522,2.41,2.63,2.37,2.38,39522,0.0,1.0
2025-02-18,2.75,2.78,2.45,2.5,45003,2.75,2.78,2.45,2.5,45003,0.0,1.0
2025-02-19,2.75,2.75,2.6506,2.75,4855,2.75,2.75,2.6506,2.75,4855,0.0,1.0
2025-02-20,2.79,2.8,2.63,2.63,16994,2.79,2.8,2.63,2.63,16994,0.0,1.0
2025-02-21,2.93,2.95,2.68,2.68,20803,2.93,2.95,2.68,2.68,20803,0.0,1.0
2025-02-24,2.73,2.93,2.73,2.93,6154,2.73,2.93,2.73,2.93,6154,0.0,1.0
2025-02-25,2.67,2.85,2.5718,2.85,8013,2.67,2.85,2.5718,2.85,8013,0.0,1.0
2025-02-26,2.67,2.74,2.57,2.6,4475,2.67,2.74,2.57,2.6,4475,0.0,1.0
2025-02-27,2.46,2.67,2.46,2.59,4789,2.46,2.67,2.46,2.59,4789,0.0,1.0
2025-02-28,2.25,2.4471,2.25,2.385,12956,2.25,2.4471,2.25,2.385,12956,0.0,1.0
2025-03-03,1.98,2.265,1.88,2.23,27892,1.98,2.265,1.88,2.23,27892,0.0,1.0
2025-03-04,2.03,2.21,1.961,1.99,15388,2.03,2.21,1.961,1.99,15388,0.0,1.0
2025-03-05,2.17,2.2,2.04,2.0401,8221,2.17,2.2,2.04,2.0401,8221,0.0,1.0
2025-03-06,2.2,2.3245,2.1,2.29,6420,2.2,2.3245,2.1,2.29,6420,0.0,1.0
2025-03-07,2.2,2.2865,2.19,2.2,2272,2.2,2.2865,2.19,2.2,2272,0.0,1.0
2025-03-10,2.2,2.23,2.15,2.2,5666,2.2,2.23,2.15,2.2,5666,0.0,1.0
2025-03-11,2.16,2.235,2.13,2.235,2590,2.16,2.235,2.13,2.235,2590,0.0,1.0
2025-03-12,2.2,2.28,2.1,2.2,13585,2.2,2.28,2.1,2.2,13585,0.0,1.0
2025-03-13,2.21,2.3,2.135,2.3,8039,2.21,2.3,2.135,2.3,8039,0.0,1.0
2025-03-14,2.1,2.22,2.1,2.22,19357,2.1,2.22,2.1,2.22,19357,0.0,1.0
2025-03-17,2.28,2.3,2.0201,2.0201,15157,2.28,2.3,2.0201,2.0201,15157,0.0,1.0
2025-03-18,2.23,2.32,2.23,2.27,1420,2.23,2.32,2.23,2.27,1420,0.0,1.0
2025-03-19,2.28,2.3697,2.2,2.2,1311,2.28,2.3697,2.2,2.2,1311,0.0,1.0
2025-03-20,2.28,2.28,2.28,2.28,333,2.28,2.28,2.28,2.28,333,0.0,1.0
2025-03-21,2.39,2.39,2.39,2.39,379,2.39,2.39,2.39,2.39,379,0.0,1.0
2025-03-24,2.37,2.45,2.25,2.3,14120,2.37,2.45,2.25,2.3,14120,0.0,1.0
2025-03-25,2.377,2.47,2.25,2.47,4860,2.377,2.47,2.25,2.47,4860,0.0,1.0
2025-03-26,2.3708,2.3708,2.3708,2.3708,999,2.3708,2.3708,2.3708,2.3708,999,0.0,1.0
2025-03-27,2.3708,2.3708,2.3708,2.3708,19,2.3708,2.3708,2.3708,2.3708,19,0.0,1.0
2025-03-28,2.18,2.1801,2.18,2.18,9301,2.18,2.1801,2.18,2.18,9301,0.0,1.0
2025-03-31,2.33,2.33,2.1,2.16,13502,2.33,2.33,2.1,2.16,13502,0.0,1.0
2025-04-01,2.15,2.28,2.12,2.22,5423,2.15,2.28,2.12,2.22,5423,0.0,1.0
2025-04-02,2.2455,2.2455,2.2455,2.2455,436,2.2455,2.2455,2.2455,2.2455,436,0.0,1.0
2025-04-03,2.17,2.17,2.1,2.11,1710,2.17,2.17,2.1,2.11,1710,0.0,1.0
2025-04-04,2.025,2.15,1.855,2.1,46432,2.025,2.15,1.855,2.1,46432,0.0,1.0
2025-04-07,2.0,2.0,1.81,1.81,6125,2.0,2.0,1.81,1.81,6125,0.0,1.0
2025-04-08,1.77,1.9374,1.77,1.89,7678,1.77,1.9374,1.77,1.89,7678,0.0,1.0
2025-04-09,1.6301,1.77,1.28,1.77,213255,1.6301,1.77,1.28,1.77,213255,0.0,1.0
2025-04-10,1.53,1.74,1.53,1.63,55183,1.53,1.74,1.53,1.63,55183,0.0,1.0
2025-04-11,1.58,1.59,1.46,1.53,3821,1.58,1.59,1.46,1.53,3821,0.0,1.0
2025-04-14,1.71,1.76,1.58,1.6,155661,1.71,1.76,1.58,1.6,155661,0.0,1.0
2025-04-15,1.6982,1.71,1.6159,1.68,4096,1.6982,1.71,1.6159,1.68,4096,0.0,1.0
2025-04-16,1.73,1.7322,1.69,1.7,3311,1.73,1.7322,1.69,1.7,3311,0.0,1.0
2025-04-17,1.61,1.665,1.6,1.6,1016,1.61,1.665,1.6,1.6,1016,0.0,1.0
2025-04-21,1.4768,1.61,1.43,1.61,12965,1.4768,1.61,1.43,1.61,12965,0.0,1.0
2025-04-22,1.4968,1.59,1.48,1.48,7158,1.4968,1.59,1.48,1.48,7158,0.0,1.0
2025-04-23,1.56,1.59,1.52,1.52,945,1.56,1.59,1.52,1.52,945,0.0,1.0
2025-04-24,1.62,1.68,1.6001,1.68,3159,1.62,1.68,1.6001,1.68,3159,0.0,1.0
2025-04-25,1.77,1.9,1.53,1.55,82419,1.77,1.9,1.53,1.55,82419,0.0,1.0
2025-04-28,1.88,2.04,1.709,1.73,79523,1.88,2.04,1.709,1.73,79523,0.0,1.0
2025-04-29,2.195,2.21,1.82,1.92,114238,2.195,2.21,1.82,1.92,114238,0.0,1.0
2025-04-30,2.15,2.42,2.02,2.14,84604,2.15,2.42,2.02,2.14,84604,0.0,1.0
2025-05-01,2.19,2.3,2.15,2.24,24136,2.19,2.3,2.15,2.24,24136,0.0,1.0
2025-05-02,2.35,2.35,2.1867,2.2396,12070,2.35,2.35,2.1867,2.2396,12070,0.0,1.0
2025-05-05,2.15,2.3184,2.1401,2.26,6694,2.15,2.3184,2.1401,2.26,6694,0.0,1.0
2025-05-06,2.11,2.2271,2.05,2.19,2961,2.11,2.2271,2.05,2.19,2961,0.0,1.0
2025-05-07,2.11,2.1374,2.0414,2.075,2585,2.11,2.1374,2.0414,2.075,2585,0.0,1.0
2025-05-08,2.05,2.27,2.05,2.0768,7055,2.05,2.27,2.05,2.0768,7055,0.0,1.0
2025-05-09,2.01,2.14,2.01,2.0288,1509,2.01,2.14,2.01,2.0288,1509,0.0,1.0
2025-05-12,2.29,2.46,2.0,2.01,56396,2.29,2.46,2.0,2.01,56396,0.0,1.0
2025-05-13,2.26,2.42,2.16,2.16,21221,2.26,2.42,2.16,2.16,21221,0.0,1.0
2025-05-14,2.09,2.43,2.03,2.34,30364,2.09,2.43,2.03,2.34,30364,0.0,1.0
2025-05-15,2.25,2.25,2.09,2.09,663,2.25,2.25,2.09,2.09,663,0.0,1.0
2025-05-16,2.13,2.3,2.13,2.3,584,2.13,2.3,2.13,2.3,584,0.0,1.0
2025-05-19,2.15,2.2001,2.02,2.02,6155,2.15,2.2001,2.02,2.02,6155,0.0,1.0
2025-05-20,2.29,2.48,2.04,2.04,24390,2.29,2.48,2.04,2.04,24390,0.0,1.0
2025-05-21,2.22,2.29,2.2,2.29,1668,2.22,2.29,2.2,2.29,1668,0.0,1.0
2025-05-22,2.22,2.26,2.07,2.17,2716,2.22,2.26,2.07,2.17,2716,0.0,1.0
2025-05-23,2.32,2.32,2.27,2.27,334,2.32,2.32,2.27,2.27,334,0.0,1.0
2025-05-27,2.2053,2.22,2.13,2.22,1924,2.2053,2.22,2.13,2.22,1924,0.0,1.0
2025-05-28,2.13,2.135,2.06,2.0797,1333,2.13,2.135,2.06,2.0797,1333,0.0,1.0
2025-05-29,2.38,2.38,2.0534,2.07,11843,2.38,2.38,2.0534,2.07,11843,0.0,1.0
2025-05-30,2.25,2.25,2.01,2.25,19289,2.25,2.25,2.01,2.25,19289,0.0,1.0
2025-06-02,2.15,2.25,2.0444,2.135,1939,2.15,2.25,2.0444,2.135,1939,0.0,1.0
2025-06-03,2.11,2.11,2.02,2.09,1726,2.11,2.11,2.02,2.09,1726,0.0,1.0
2025-06-04,2.1025,2.11,2.0,2.11,7310,2.1025,2.11,2.0,2.11,7310,0.0,1.0
2025-06-05,2.07,2.07,2.03,2.03,1093,2.07,2.07,2.03,2.03,1093,0.0,1.0
2025-06-06,2.08,2.08,2.03,2.03,823,2.08,2.08,2.03,2.03,823,0.0,1.0
2025-06-09,2.02,2.21,2.02,2.08,4906,2.02,2.21,2.02,2.08,4906,0.0,1.0
2025-06-10,2.04,2.12,2.04,2.12,1601,2.04,2.12,2.04,2.12,1601,0.0,1.0
2025-06-11,2.06,2.16,2.06,2.16,1045,2.06,2.16,2.06,2.16,1045,0.0,1.0
2025-06-12,2.0601,2.07,2.06,2.07,960,2.0601,2.07,2.06,2.07,960,0.0,1.0
2025-06-13,2.1343,2.1343,2.06,2.08,844,2.1343,2.1343,2.06,2.08,844,0.0,1.0
2025-06-16,2.08,2.08,2.05,2.05,485,2.08,2.08,2.05,2.05,485,0.0,1.0
2025-06-17,2.055,2.1199,2.0,2.07,22871,2.055,2.1199,2.0,2.07,22871,0.0,1.0
2025-06-18,2.07,2.3,2.03,2.03,7976,2.07,2.3,2.03,2.03,7976,0.0,1.0
2025-06-20,2.01,2.1,2.01,2.02,712,2.01,2.1,2.01,2.02,712,0.0,1.0
2025-06-23,2.0319,2.045,2.0,2.0,1842,2.0319,2.045,2.0,2.0,1842,0.0,1.0
2025-06-24,2.055,2.08,2.03,2.055,1153,2.055,2.08,2.03,2.055,1153,0.0,1.0
2025-06-25,2.16,2.38,2.01,2.05,71208,2.16,2.38,2.01,2.05,71208,0.0,1.0
2025-06-26,2.21,2.28,2.07,2.1,1275,2.21,2.28,2.07,2.1,1275,0.0,1.0
2025-06-27,2.14,2.25,2.08,2.25,2250,2.14,2.25,2.08,2.25,2250,0.0,1.0
2025-06-30,2.17,2.17,2.08,2.08,1884,2.17,2.17,2.08,2.08,1884,0.0,1.0
2025-07-01,2.17,2.17,2.08,2.1241,5622,2.17,2.17,2.08,2.1241,5622,0.0,1.0
2025-07-02,2.33,2.33,2.09,2.19,7739,2.33,2.33,2.09,2.19,7739,0.0,1.0
2025-07-03,2.17,2.34,2.16,2.34,851,2.17,2.34,2.16,2.34,851,0.0,1.0
2025-07-07,2.1,2.175,2.09,2.09,1600,2.1,2.175,2.09,2.09,1600,0.0,1.0
2025-07-08,2.22,2.22,2.09,2.22,9737,2.22,2.22,2.09,2.22,9737,0.0,1.0
2025-07-09,2.28,2.39,2.2,2.26,10039,2.28,2.39,2.2,2.26,10039,0.0,1.0
2025-07-10,2.25,2.36,2.2305,2.36,3485,2.25,2.36,2.2305,2.36,3485,0.0,1.0
2025-07-11,2.23,2.3,2.17,2.3,1557,2.23,2.3,2.17,2.3,1557,0.0,1.0
2025-07-14,2.2667,2.35,2.22,2.22,2355,2.2667,2.35,2.22,2.22,2355,0.0,1.0
2025-07-15,2.3,2.33,2.245,2.33,3289,2.3,2.33,2.245,2.33,3289,0.0,1.0
2025-07-16,2.23,2.31,2.23,2.31,895,2.23,2.31,2.23,2.31,895,0.0,1.0
2025-07-17,2.32,2.35,2.22,2.23,9096,2.32,2.35,2.22,2.23,9096,0.0,1.0
2025-07-18,2.33,2.3458,2.2317,2.315,2408,2.33,2.3458,2.2317,2.315,2408,0.0,1.0
2025-07-21,2.29,2.33,2.27,2.27,2741,2.29,2.33,2.27,2.27,2741,0.0,1.0
2025-07-22,2.318,2.375,2.29,2.29,2978,2.318,2.375,2.29,2.29,2978,0.0,1.0
2025-07-23,2.3,2.3133,2.28,2.28,2912,2.3,2.3133,2.28,2.28,2912,0.0,1.0
2025-07-24,2.33,2.33,2.3,2.307,1803,2.33,2.33,2.3,2.307,1803,0.0,1.0
2025-07-25,2.29,2.37,2.29,2.37,5667,2.29,2.37,2.29,2.37,5667,0.0,1.0
2025-07-28,2.12,2.29,2.11,2.2,6039,2.12,2.29,2.11,2.2,6039,0.0,1.0
2025-07-29,2.1,2.195,2.1,2.1,4497,2.1,2.195,2.1,2.1,4497,0.0,1.0
2025-07-30,2.1,2.21,2.1,2.21,3107,2.1,2.21,2.1,2.21,3107,0.0,1.0
2025-07-31,2.2,2.2,2.07,2.07,5024,2.2,2.2,2.07,2.07,5024,0.0,1.0
2025-08-01,2.12,2.2,2.12,2.2,545,2.12,2.2,2.12,2.2,545,0.0,1.0
2025-08-04,2.12,2.15,2.07,2.15,4539,2.12,2.15,2.07,2.15,4539,0.0,1.0
2025-08-05,2.2,2.2,2.11,2.1446,4093,2.2,2.2,2.11,2.1446,4093,0.0,1.0
2025-08-06,2.18,2.1902,2.125,2.1902,8364,2.18,2.1902,2.125,2.1902,8364,0.0,1.0
2025-08-07,2.145,2.23,2.08,2.23,846,2.145,2.23,2.08,2.23,846,0.0,1.0
2025-08-08,2.11,2.11,2.0983,2.0983,441,2.11,2.11,2.0983,2.0983,441,0.0,1.0
2025-08-11,2.101,2.1112,2.0,2.07,16836,2.101,2.1112,2.0,2.07,16836,0.0,1.0
2025-08-12,2.09,2.1274,2.01,2.055,5969,2.09,2.1274,2.01,2.055,5969,0.0,1.0
2025-08-13,2.33,2.35,2.1633,2.165,10159,2.33,2.35,2.1633,2.165,10159,0.0,1.0
2025-08-14,2.2,2.39,2.2,2.39,3016,2.2,2.39,2.2,2.39,3016,0.0,1.0
2025-08-15,2.22,2.28,2.19,2.19,1922,2.22,2.28,2.19,2.19,1922,0.0,1.0
2025-08-18,2.2,2.28,2.19,2.19,946,2.2,2.28,2.19,2.19,946,0.0,1.0
2025-08-19,2.24,2.26,2.19,2.2,1509,2.24,2.26,2.19,2.2,1509,0.0,1.0
2025-08-20,2.26,2.29,2.2,2.29,1114,2.26,2.29,2.2,2.29,1114,0.0,1.0
2025-08-21,2.24,2.24,2.2,2.2,1153,2.24,2.24,2.2,2.2,1153,0.0,1.0
2025-08-22,2.26,2.3529,2.21,2.3529,1318,2.26,2.3529,2.21,2.3529,1318,0.0,1.0
2025-08-25,2.22,2.31,2.22,2.31,2530,2.22,2.31,2.22,2.31,2530,0.0,1.0
2025-08-26,2.45,2.45,2.19,2.19,15918,2.45,2.45,2.19,2.19,15918,0.0,1.0
2025-08-27,2.4,2.45,2.31,2.31,2764,2.4,2.45,2.31,2.31,2764,0.0,1.0
2025-08-28,2.41,2.41,2.3998,2.4,2213,2.41,2.41,2.3998,2.4,2213,0.0,1.0
2025-08-29,2.39,2.5,2.37,2.5,4233,2.39,2.5,2.37,2.5,4233,0.0,1.0
2025-09-02,2.5595,2.6,2.44,2.44,14237,2.5595,2.6,2.44,2.44,14237,0.0,1.0
2025-09-03,2.8188,3.05,2.5,2.6,164646,2.8188,3.05,2.5,2.6,164646,0.0,1.0
2025-09-04,2.6165,2.99,2.6165,2.83,12017,2.6165,2.99,2.6165,2.83,12017,0.0,1.0
2025-09-05,2.31,2.635,2.18,2.57,42391,2.31,2.635,2.18,2.57,42391,0.0,1.0
2025-09-08,2.4562,2.7,2.3,2.3,53187,2.4562,2.7,2.3,2.3,53187,0.0,1.0
2025-09-09,2.4815,2.58,2.4,2.58,5861,2.4815,2.58,2.4,2.58,5861,0.0,1.0
2025-09-10,2.3501,2.48,2.27,2.48,15258,2.3501,2.48,2.27,2.48,15258,0.0,1.0
2025-09-11,2.62,2.62,2.49,2.5,17151,2.62,2.62,2.49,2.5,17151,0.0,1.0
2025-09-12,2.5601,2.68,2.56,2.68,5703,2.5601,2.68,2.56,2.68,5703,0.0,1.0
2025-09-15,2.6,2.66,2.51,2.66,8360,2.6,2.66,2.51,2.66,8360,0.0,1.0
2025-09-16,2.59,2.61,2.52,2.6,4757,2.59,2.61,2.52,2.6,4757,0.0,1.0
2025-09-17,2.66,2.7419,2.595,2.61,10645,2.66,2.7419,2.595,2.61,10645,0.0,1.0
2025-09-18,2.66,2.66,2.66,2.66,677,2.66,2.66,2.66,2.66,677,0.0,1.0
2025-09-19,2.56,2.62,2.56,2.62,1195,2.56,2.62,2.56,2.62,1195,0.0,1.0
2025-09-22,2.76,2.8,2.6,2.6,11951,2.76,2.8,2.6,2.6,11951,0.0,1.0
2025-09-23,2.65,2.7,2.56,2.68,13956,2.65,2.7,2.56,2.68,13956,0.0,1.0
2025-09-24,3.13,3.65,2.76,2.76,288711,3.13,3.65,2.76,2.76,288711,0.0,1.0
2025-09-25,3.07,3.13,2.86,3.09,17732,3.07,3.13,2.86,3.09,17732,0.0,1.0
2025-09-26,2.881,3.0,2.88,3.0,7481,2.881,3.0,2.88,3.0,7481,0.0,1.0
2025-09-29,2.7395,2.87,2.7395,2.87,4419,2.7395,2.87,2.7395,2.87,4419,0.0,1.0
2025-09-30,2.82,2.8474,2.7467,2.83,8240,2.82,2.8474,2.7467,2.83,8240,0.0,1.0
2025-10-01,2.74,2.78,2.7,2.75,11594,2.74,2.78,2.7,2.75,11594,0.0,1.0
2025-10-02,2.7129,2.78,2.7129,2.75,6653,2.7129,2.78,2.7129,2.75,6653,0.0,1.0
2025-10-03,2.72,2.8,2.72,2.8,8053,2.72,2.8,2.72,2.8,8053,0.0,1.0
2025-10-06,2.78,2.7896,2.71,2.71,4337,2.78,2.7896,2.71,2.71,4337,0.0,1.0
2025-10-07,2.8,2.89,2.7069,2.76,8053,2.8,2.89,2.7069,2.76,8053,0.0,1.0
2025-10-08,2.7001,2.87,2.7001,2.87,413,2.7001,2.87,2.7001,2.87,413,0.0,1.0
2025-10-09,2.66,2.7116,2.63,2.63,5251,2.66,2.7116,2.63,2.63,5251,0.0,1.0
2025-10-10,2.52,2.662,2.47,2.6,23997,2.52,2.662,2.47,2.6,23997,0.0,1.0
2025-10-13,2.32,2.48,2.2307,2.48,18737,2.32,2.48,2.2307,2.48,18737,0.0,1.0
2025-10-14,2.25,2.32,2.25,2.32,940,2.25,2.32,2.25,2.32,940,0.0,1.0
2025-10-15,2.31,2.37,2.18,2.18,10194,2.31,2.37,2.18,2.18,10194,0.0,1.0
2025-10-16,2.4,2.4,2.32,2.32,3873,2.4,2.4,2.32,2.32,3873,0.0,1.0
2025-10-17,2.29,2.43,2.2815,2.43,3127,2.29,2.43,2.2815,2.43,3127,0.0,1.0
2025-10-20,2.32,2.3455,2.28,2.31,1602,2.32,2.3455,2.28,2.31,1602,0.0,1.0
2025-10-21,2.3,2.32,2.3,2.32,2518,2.3,2.32,2.3,2.32,2518,0.0,1.0
2025-10-22,2.302,2.302,2.3,2.3,284,2.302,2.302,2.3,2.3,284,0.0,1.0
2025-10-23,2.34,2.34,2.33,2.33,788,2.34,2.34,2.33,2.33,788,0.0,1.0
2025-10-24,2.428,2.428,2.34,2.34,2302,2.428,2.428,2.34,2.34,2302,0.0,1.0
2025-10-27,2.42,2.42,2.36,2.36,3921,2.42,2.42,2.36,2.36,3921,0.0,1.0
2025-10-28,2.4,2.4158,2.36,2.3672,1486,2.4,2.4158,2.36,2.3672,1486,0.0,1.0
2025-10-29,2.36,2.41,2.34,2.36,4732,2.36,2.41,2.34,2.36,4732,0.0,1.0
2025-10-30,2.34,2.37,2.34,2.37,2599,2.34,2.37,2.34,2.37,2599,0.0,1.0
2025-10-31,2.34,2.34,2.34,2.34,331,2.34,2.34,2.34,2.34,331,0.0,1.0
2025-11-03,2.23,2.32,2.15,2.32,1202,2.23,2.32,2.15,2.32,1202,0.0,1.0
2025-11-04,2.26,2.3,2.26,2.3,2373,2.26,2.3,2.26,2.3,2373,0.0,1.0
2025-11-05,2.235,2.26,2.16,2.21,8204,2.235,2.26,2.16,2.21,8204,0.0,1.0
2025-11-06,2.315,2.315,2.21,2.24,1181,2.315,2.315,2.21,2.24,1181,0.0,1.0
2025-11-07,2.31,2.31,2.19,2.19,425,2.31,2.31,2.19,2.19,425,0.0,1.0
2025-11-10,2.2698,2.2698,2.18,2.18,1726,2.2698,2.2698,2.18,2.18,1726,0.0,1.0
2025-11-11,2.21,2.335,2.16,2.16,1820,2.21,2.335,2.16,2.16,1820,0.0,1.0
2025-11-12,2.21,2.29,2.2,2.2,1074,2.21,2.29,2.2,2.2,1074,0.0,1.0
2025-11-13,2.06,2.295,2.045,2.2,53743,2.06,2.295,2.045,2.2,53743,0.0,1.0
2025-11-14,2.1,2.1549,2.05,2.05,14814,2.1,2.1549,2.05,2.05,14814,0.0,1.0
2025-11-17,2.22,2.22,2.05,2.05,566,2.22,2.22,2.05,2.05,566,0.0,1.0
2025-11-18,2.05,2.05,2.05,2.05,680,2.05,2.05,2.05,2.05,680,0.0,1.0
2025-11-19,2.07,2.07,2.05,2.06,1385,2.07,2.07,2.05,2.06,1385,0.0,1.0
2025-11-20,2.15,2.23,2.07,2.22,2560,2.15,2.23,2.07,2.22,2560,0.0,1.0
2025-11-21,2.1,2.1499,2.1,2.1499,1713,2.1,2.1499,2.1,2.1499,1713,0.0,1.0
2025-11-24,2.08,2.16,2.06,2.16,3486,2.08,2.16,2.06,2.16,3486,0.0,1.0
2025-11-25,2.1,2.14,2.0975,2.14,1509,2.1,2.14,2.0975,2.14,1509,0.0,1.0
2025-11-26,2.09,2.12,2.09,2.12,1097,2.09,2.12,2.09,2.12,1097,0.0,1.0