date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-09-30,7.15,7.15,7.1301,7.1301,1100,64.3257237146086,64.3257237146086,64.1466912807735,64.1466912807735,122.268348427673,0.0,1.0
2008-10-01,6.95,7.14,6.92,7.14,40200,62.5264027715426,64.2357576674553,62.2565046300827,64.2357576674553,4468.35236981133,0.0,1.0
2008-10-02,7.07,7.09,6.81,6.9,58600,63.6059953373822,63.7859274316888,61.2668781113964,62.0765725357761,6513.56837987422,0.0,1.0
2008-10-03,7.0,7.0,7.0,7.0,500,62.9762330073091,62.9762330073091,62.9762330073091,62.9762330073091,55.5765220125787,0.0,1.0
2008-10-06,6.75,6.97,6.7,6.9,193899,60.7270818284766,62.7063348658492,60.2772515927101,62.0765725357761,21552.464083434,0.0,1.0
2008-10-07,6.8,6.8,6.72,6.75,30200,61.1769120642431,61.1769120642431,60.4571836870167,60.7270818284766,3356.82192955976,0.0,1.0
2008-10-08,6.75,6.75,6.75,6.75,132800,60.7270818284766,60.7270818284766,60.7270818284766,60.7270818284766,14761.1242465409,0.0,1.0
2008-10-09,6.95,7.16,6.94,6.94,31100,62.5264027715426,64.4156897617619,62.4364367243893,62.4364367243893,3456.8596691824,0.0,1.0
2008-10-10,6.91,7.02,6.7,7.01,94200,62.1665385829294,63.1561651016157,60.2772515927101,63.0661990544624,10470.6167471698,0.0,1.0
2008-10-13,6.91,6.91,6.91,6.91,100,62.1665385829294,62.1665385829294,62.1665385829294,62.1665385829294,11.1153044025157,0.0,1.0
2008-10-14,6.92,6.92,6.92,6.92,200,62.2565046300827,62.2565046300827,62.2565046300827,62.2565046300827,22.2306088050315,0.0,1.0
2008-10-15,6.75,6.9,6.75,6.9,200,60.7270818284766,62.0765725357761,60.7270818284766,62.0765725357761,22.2306088050315,0.0,1.0
2008-10-16,6.83,6.83,6.75,6.75,95000,61.446810205703,61.446810205703,60.7270818284766,60.7270818284766,10559.53918239,0.0,1.0
2008-10-17,6.89,6.9,6.85,6.9,53050,61.9866064886228,62.0765725357761,61.6267423000096,62.0765725357761,5896.6689855346,0.0,1.0
2008-10-20,6.9999,7.0,6.99,6.99,6500,62.9753333468376,62.9762330073091,62.8862669601558,62.8862669601558,722.494786163523,0.0,1.0
2008-10-21,7.1,7.1,7.0,7.0,30000,63.8758934788421,63.8758934788421,62.9762330073091,62.9762330073091,3334.59132075472,0.0,1.0
2008-10-22,7.2,7.2,7.2,7.2,900,64.7755539503751,64.7755539503751,64.7755539503751,64.7755539503751,100.037739622642,0.0,1.0
2008-10-23,7.2,7.2,7.2,7.2,0,64.7755539503751,64.7755539503751,64.7755539503751,64.7755539503751,0,0.0,1.0
2008-10-24,7.2,7.2,7.2,7.2,200000,64.7755539503751,64.7755539503751,64.7755539503751,64.7755539503751,22230.6088050315,0.0,1.0
2008-10-27,7.15,7.15,7.15,7.15,350460,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,38954.6958090567,0.0,1.0
2008-10-28,7.1,7.1,7.1,7.1,200,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,22.2306088050315,0.0,1.0
2008-10-29,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-10-30,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-10-31,7.05,7.05,7.05,7.05,3100,63.4260632430756,63.4260632430756,63.4260632430756,63.4260632430756,344.574436477988,0.0,1.0
2008-11-03,7.05,7.05,7.05,7.05,0,63.4260632430756,63.4260632430756,63.4260632430756,63.4260632430756,0,0.0,1.0
2008-11-04,7.05,7.05,7.05,7.05,0,63.4260632430756,63.4260632430756,63.4260632430756,63.4260632430756,0,0.0,1.0
2008-11-05,7.1,7.1,7.1,7.1,150000,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,16672.9566037736,0.0,1.0
2008-11-06,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-11-07,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-11-10,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-11-11,7.1,7.1,7.1,7.1,66000,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,7336.10090566039,0.0,1.0
2008-11-12,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-11-13,7.1499,7.15,7.1,7.1,24000,64.324824054137,64.3257237146086,63.8758934788421,63.8758934788421,2667.67305660378,0.0,1.0
2008-11-14,7.1,7.15,7.1,7.15,14390,63.8758934788421,64.3257237146086,63.8758934788421,64.3257237146086,1599.49230352201,0.0,1.0
2008-11-17,7.15,7.15,7.12,7.12,10400,64.3257237146086,64.3257237146086,64.0558255731487,64.0558255731487,1155.99165786164,0.0,1.0
2008-11-18,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-11-19,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-11-20,7.1,7.12,7.1,7.12,313500,63.8758934788421,64.0558255731487,63.8758934788421,64.0558255731487,34846.4793018868,0.0,1.0
2008-11-21,7.1499,7.15,7.07,7.07,148128,64.324824054137,64.3257237146086,63.6059953373822,63.6059953373822,16464.8781053585,0.0,1.0
2008-11-24,7.2,7.2,7.1,7.15,2000,64.7755539503751,64.7755539503751,63.8758934788421,64.3257237146086,222.306088050315,0.0,1.0
2008-11-25,7.2,7.25,7.1,7.15,4900,64.7755539503751,65.2253841861416,63.8758934788421,64.3257237146086,544.649915723271,0.0,1.0
2008-11-26,7.19,7.19,7.1196,7.15,800,64.6855879032218,64.6855879032218,64.0522269312625,64.3257237146086,88.9224352201259,0.0,1.0
2008-11-28,7.1,7.19,7.08,7.09,25400,63.8758934788421,64.6855879032218,63.6959613845355,63.7859274316888,2823.287318239,0.0,1.0
2008-12-01,7.1,7.1,7.1,7.1,24900,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,2767.71079622642,0.0,1.0
2008-12-02,7.16,7.16,7.16,7.16,300,64.4156897617619,64.4156897617619,64.4156897617619,64.4156897617619,33.3459132075472,0.0,1.0
2008-12-03,7.15,7.15,7.15,7.15,1200,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,133.383652830189,0.0,1.0
2008-12-04,7.1,7.1101,7.1,7.1101,2500,63.8758934788421,63.9667591864669,63.8758934788421,63.9667591864669,277.882610062893,0.0,1.0
2008-12-05,7.1,7.12,7.1,7.11,443000,63.8758934788421,64.0558255731487,63.8758934788421,63.9658595259954,49240.7985031447,0.0,1.0
2008-12-08,7.1,7.1,7.1,7.1,0,63.8758934788421,63.8758934788421,63.8758934788421,63.8758934788421,0,0.0,1.0
2008-12-09,7.11,7.18,7.1,7.18,1000,63.9658595259954,64.5956218560684,63.8758934788421,64.5956218560684,111.153044025157,0.0,1.0
2008-12-10,7.14,7.15,7.1,7.15,209700,64.2357576674553,64.3257237146086,63.8758934788421,64.3257237146086,23308.7933320755,0.0,1.0
2008-12-11,7.15,7.16,7.11,7.15,61400,64.3257237146086,64.4156897617619,63.9658595259954,64.3257237146086,6824.79690314466,0.0,1.0
2008-12-12,7.15,7.15,7.15,7.15,105000,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,11671.0696226415,0.0,1.0
2008-12-15,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-12-16,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-12-17,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-12-18,7.15,7.15,7.15,7.15,150000,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,16672.9566037736,0.0,1.0
2008-12-19,7.15,7.15,7.15,7.15,250000,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,27788.2610062893,0.0,1.0
2008-12-22,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-12-23,7.15,7.15,7.15,7.15,0,64.3257237146086,64.3257237146086,64.3257237146086,64.3257237146086,0,0.0,1.0
2008-12-24,7.13,7.153,7.13,7.15,1400,64.145791620302,64.3527135287545,64.145791620302,64.3257237146086,155.61426163522,0.0,1.0
2008-12-26,7.13,7.13,7.13,7.13,0,64.145791620302,64.145791620302,64.145791620302,64.145791620302,0,0.0,1.0
2008-12-29,7.2,7.2,7.1834,7.2,37400,64.7755539503751,64.7755539503751,64.6262103121006,64.7755539503751,4157.12384654089,0.0,1.0
2008-12-30,7.18,7.19,7.18,7.1846,818400,64.5956218560684,64.6855879032218,64.5956218560684,64.637006237759,90967.6512301889,0.0,1.0
2008-12-31,7.21,7.21,7.18,7.18,107227,64.8655199975284,64.8655199975284,64.5956218560684,64.5956218560684,11918.6074516856,0.0,1.0
2009-01-02,7.21,7.21,7.21,7.21,17400,64.8655199975284,64.8655199975284,64.8655199975284,64.8655199975284,1934.06296603774,0.0,1.0
2009-01-05,7.25,7.4,7.22,7.22,117737,65.2253841861416,66.574874893441,64.9554860446816,64.9554860446816,13086.82594439,0.0,1.0
2009-01-06,7.26,7.28,7.26,7.28,310200,65.3153502332949,65.4952823276014,65.3153502332949,65.4952823276014,34479.6742566038,0.0,1.0
2009-01-07,7.35,7.35,7.28,7.35,400,66.1250446576745,66.1250446576745,65.4952823276014,66.1250446576745,44.461217610063,0.0,1.0
2009-01-08,7.35,7.35,7.35,7.35,0,66.1250446576745,66.1250446576745,66.1250446576745,66.1250446576745,0,0.0,1.0
2009-01-09,7.35,7.35,7.35,7.35,0,66.1250446576745,66.1250446576745,66.1250446576745,66.1250446576745,0,0.0,1.0
2009-01-12,7.28,7.29,7.28,7.29,1368,65.4952823276014,65.5852483747547,65.4952823276014,65.5852483747547,152.057364226416,0.0,1.0
2009-01-13,7.29,7.3301,7.28,7.33,202000,65.5852483747547,65.9460122238395,65.4952823276014,65.9451125633679,22452.9148930818,0.0,1.0
2009-01-14,7.31,7.31,7.27,7.27,159868,65.7651804690613,65.7651804690613,65.4053162804481,65.4053162804481,17769.8148422139,0.0,1.0
2009-01-15,7.3,7.3,7.3,7.3,108150,65.675214421908,65.675214421908,65.675214421908,65.675214421908,12021.2017113208,0.0,1.0
2009-01-16,7.3,7.3,7.3,7.3,6000,65.675214421908,65.675214421908,65.675214421908,65.675214421908,666.918264150945,0.0,1.0
2009-01-20,7.3,7.3,7.3,7.3,0,65.675214421908,65.675214421908,65.675214421908,65.675214421908,0,0.0,1.0
2009-01-21,7.3,7.3,7.3,7.3,0,65.675214421908,65.675214421908,65.675214421908,65.675214421908,0,0.0,1.0
2009-01-22,7.3,7.31,7.3,7.31,29300,65.675214421908,65.7651804690613,65.675214421908,65.7651804690613,3256.78418993712,0.0,1.0
2009-01-23,7.3,7.33,7.28,7.33,20500,65.675214421908,65.9451125633679,65.4952823276014,65.9451125633679,2278.63740251573,0.0,1.0
2009-01-26,7.3,7.4,7.3,7.4,5200,65.675214421908,66.574874893441,65.675214421908,66.574874893441,577.995828930819,0.0,1.0
2009-01-27,7.3,7.3,7.3,7.3,0,65.675214421908,65.675214421908,65.675214421908,65.675214421908,0,0.0,1.0
2009-01-28,7.3,7.3,7.3,7.3,0,65.675214421908,65.675214421908,65.675214421908,65.675214421908,0,0.0,1.0
2009-01-29,7.3,7.3,7.3,7.3,0,65.675214421908,65.675214421908,65.675214421908,65.675214421908,0,0.0,1.0
2009-01-30,7.3,7.3,7.3,7.3,0,65.675214421908,65.675214421908,65.675214421908,65.675214421908,0,0.0,1.0
2009-02-02,7.386,7.386,7.386,7.386,100,66.4489224274264,66.4489224274264,66.4489224274264,66.4489224274264,11.1153044025157,0.0,1.0
2009-02-03,7.4,7.4,7.4,7.4,500,66.574874893441,66.574874893441,66.574874893441,66.574874893441,55.5765220125787,0.0,1.0
2009-02-04,7.48,7.48,7.48,7.48,10000,67.2946032706674,67.2946032706674,67.2946032706674,67.2946032706674,1111.53044025157,0.0,1.0
2009-02-05,7.46,7.46,7.46,7.46,100,67.1146711763608,67.1146711763608,67.1146711763608,67.1146711763608,11.1153044025157,0.0,1.0
2009-02-06,7.48,7.48,7.48,7.48,8900,67.2946032706674,67.2946032706674,67.2946032706674,67.2946032706674,989.262091823902,0.0,1.0
2009-02-09,7.48,7.48,7.48,7.48,0,67.2946032706674,67.2946032706674,67.2946032706674,67.2946032706674,0,0.0,1.0
2009-02-10,7.48,7.48,7.48,7.48,0,67.2946032706674,67.2946032706674,67.2946032706674,67.2946032706674,0,0.0,1.0
2009-02-11,7.48,7.48,7.48,7.48,0,67.2946032706674,67.2946032706674,67.2946032706674,67.2946032706674,0,0.0,1.0
2009-02-12,7.45,7.45,7.45,7.45,200000,67.0247051292075,67.0247051292075,67.0247051292075,67.0247051292075,22230.6088050315,0.0,1.0
2009-02-13,7.45,7.45,7.4,7.4,1800,67.0247051292075,67.0247051292075,66.574874893441,66.574874893441,200.075479245283,0.0,1.0
2009-02-17,7.43,7.43,7.4,7.4,102200,66.8447730349009,66.8447730349009,66.574874893441,66.574874893441,11359.8410993711,0.0,1.0
2009-02-18,7.43,7.43,7.43,7.43,2000,66.8447730349009,66.8447730349009,66.8447730349009,66.8447730349009,222.306088050315,0.0,1.0
2009-02-19,7.47,7.47,7.45,7.45,303000,67.2046372235141,67.2046372235141,67.0247051292075,67.0247051292075,33679.3723396227,0.0,1.0
2009-02-20,7.46,7.47,7.43,7.46,118400,67.1146711763608,67.2046372235141,66.8447730349009,67.1146711763608,13160.5204125786,0.0,1.0
2009-02-23,7.47,7.47,7.47,7.47,500,67.2046372235141,67.2046372235141,67.2046372235141,67.2046372235141,55.5765220125787,0.0,1.0
2009-02-24,7.49,7.49,7.48,7.48,19600,67.3845693178207,67.3845693178207,67.2946032706674,67.2946032706674,2178.59966289309,0.0,1.0
2009-02-25,7.51,7.51,7.51,7.51,7200,67.5645014121273,67.5645014121273,67.5645014121273,67.5645014121273,800.301916981134,0.0,1.0
2009-02-26,7.51,7.51,7.51,7.51,0,67.5645014121273,67.5645014121273,67.5645014121273,67.5645014121273,0,0.0,1.0
2009-02-27,7.48,7.48,7.47,7.47,200,67.2946032706674,67.2946032706674,67.2046372235141,67.2046372235141,22.2306088050315,0.0,1.0
2009-03-02,7.4745,7.4745,7.47,7.47,800,67.2451219447331,67.2451219447331,67.2046372235141,67.2046372235141,88.922435220126,0.0,1.0
2009-03-03,7.5,7.5,7.5,7.5,600,67.474535364974,67.474535364974,67.474535364974,67.474535364974,66.6918264150945,0.0,1.0
2009-03-04,7.48,7.4834,7.48,7.48,1470,67.2946032706674,67.3251917266995,67.2946032706674,67.2946032706674,163.394974716982,0.0,1.0
2009-03-05,7.5,7.5,7.4999,7.5,50000,67.474535364974,67.474535364974,67.4736357045025,67.474535364974,5557.65220125787,0.0,1.0
2009-03-06,7.49,7.5,7.47,7.5,53100,67.3845693178207,67.474535364974,67.2046372235141,67.474535364974,5902.22663773586,0.0,1.0
2009-03-09,7.51,7.51,7.5,7.5,33900,67.5645014121273,67.5645014121273,67.474535364974,67.474535364974,3768.08819245284,0.0,1.0
2009-03-10,7.5,7.5,7.48,7.48,400,67.474535364974,67.474535364974,67.2946032706674,67.2946032706674,44.461217610063,0.0,1.0
2009-03-11,7.5,7.5,7.5,7.5,0,67.474535364974,67.474535364974,67.474535364974,67.474535364974,0,0.0,1.0
2009-03-12,7.52,7.52,7.51,7.51,155500,67.6544674592806,67.6544674592806,67.5645014121273,67.5645014121273,17284.298345912,0.0,1.0
2009-03-13,7.52,7.52,7.5199,7.52,130400,67.6544674592806,67.6544674592806,67.6535677988091,67.6544674592806,14494.3569408805,0.0,1.0
2009-03-16,7.51,7.52,7.51,7.52,200,67.5645014121273,67.6544674592806,67.5645014121273,67.6544674592806,22.2306088050315,0.0,1.0
2009-03-17,7.5,7.51,7.5,7.5,530300,67.474535364974,67.5645014121273,67.474535364974,67.474535364974,58944.459246541,0.0,1.0
2009-03-18,7.5,7.5,7.5,7.5,121500,67.474535364974,67.474535364974,67.474535364974,67.474535364974,13505.0948490566,0.0,1.0
2009-03-19,7.5,7.5,7.5,7.5,0,67.474535364974,67.474535364974,67.474535364974,67.474535364974,0,0.0,1.0
2009-03-20,7.5,7.5,7.5,7.5,0,67.474535364974,67.474535364974,67.474535364974,67.474535364974,0,0.0,1.0
2009-03-23,7.5,7.5,7.49,7.49,5500,67.474535364974,67.474535364974,67.3845693178207,67.3845693178207,611.341742138366,0.0,1.0
2009-03-24,7.49,7.49,7.49,7.49,12300,67.3845693178207,67.3845693178207,67.3845693178207,67.3845693178207,1367.18244150944,0.0,1.0
2009-03-25,7.52,7.52,7.49,7.49,13900,67.6544674592806,67.6544674592806,67.3845693178207,67.3845693178207,1545.02731194969,0.0,1.0
2009-03-26,7.52,7.52,7.52,7.52,0,67.6544674592806,67.6544674592806,67.6544674592806,67.6544674592806,0,0.0,1.0
2009-03-27,7.52,7.52,7.51,7.51,34000,67.6544674592806,67.6544674592806,67.5645014121273,67.5645014121273,3779.20349685535,0.0,1.0
2009-03-30,7.52,7.52,7.52,7.52,0,67.6544674592806,67.6544674592806,67.6544674592806,67.6544674592806,0,0.0,1.0
2009-03-31,7.49,7.49,7.46,7.46,12000,67.3845693178207,67.3845693178207,67.1146711763608,67.1146711763608,1333.83652830189,0.0,1.0
2009-04-01,7.52,7.56,7.5,7.52,8000,67.6544674592806,68.0143316478938,67.474535364974,67.6544674592806,889.22435220126,0.0,1.0
2009-04-02,7.54,7.55,7.54,7.55,20400,67.8343995535872,67.9243656007405,67.8343995535872,67.9243656007405,2267.52209811321,0.0,1.0
2009-04-03,7.65,7.65,7.57,7.57,5750,68.8240260722735,68.8240260722735,68.1042976950471,68.1042976950471,639.130003144655,0.0,1.0
2009-04-06,7.65,7.8,7.64,7.8,16500,68.8240260722735,70.173516779573,68.7340600251202,70.173516779573,1834.0252264151,0.0,1.0
2009-04-07,7.73,7.73,7.64,7.64,9200,69.5437544494999,69.5437544494999,68.7340600251202,68.7340600251202,1022.60800503145,0.0,1.0
2009-04-08,7.73,7.73,7.73,7.73,6000,69.5437544494999,69.5437544494999,69.5437544494999,69.5437544494999,666.918264150945,0.0,1.0
2009-04-09,7.68,7.73,7.68,7.73,2800,69.0939242137334,69.5437544494999,69.0939242137334,69.5437544494999,311.228523270441,0.0,1.0
2009-04-13,7.66,7.68,7.66,7.68,700,68.9139921194268,69.0939242137334,68.9139921194268,69.0939242137334,77.8071308176102,0.0,1.0
2009-04-14,7.68,7.8,7.66,7.8,9800,69.0939242137334,70.173516779573,68.9139921194268,70.173516779573,1089.29983144654,0.0,1.0
2009-04-15,7.7,7.7,7.7,7.7,1000,69.27385630804,69.27385630804,69.27385630804,69.27385630804,111.153044025157,0.0,1.0
2009-04-16,7.72,7.79,7.72,7.75,9100,69.4537884023466,70.0835507324197,69.4537884023466,69.7236865438065,1011.49270062893,0.0,1.0
2009-04-17,7.7,7.72,7.7,7.72,263250,69.27385630804,69.4537884023466,69.27385630804,69.4537884023466,29261.0388396227,0.0,1.0
2009-04-20,7.67,7.8,7.65,7.8,29000,69.0039581665801,70.173516779573,68.8240260722735,70.173516779573,3223.43827672957,0.0,1.0
2009-04-21,7.68,7.73,7.68,7.7,131800,69.0939242137334,69.5437544494999,69.0939242137334,69.27385630804,14649.9712025157,0.0,1.0
2009-04-22,7.68,7.68,7.68,7.68,3500,69.0939242137334,69.0939242137334,69.0939242137334,69.0939242137334,389.035654088051,0.0,1.0
2009-04-23,7.71,7.71,7.6799,7.68,92800,69.3638223551933,69.3638223551933,69.0930245532619,69.0939242137334,10315.0024855346,0.0,1.0
2009-04-24,7.69,7.71,7.68,7.71,10600,69.1838902608867,69.3638223551933,69.0939242137334,69.3638223551933,1178.22226666667,0.0,1.0
2009-04-27,7.68,7.69,7.68,7.6805,4200,69.0939242137334,69.1838902608867,69.0939242137334,69.0984225160911,466.842784905661,0.0,1.0
2009-04-28,7.69,7.69,7.69,7.69,6300,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,700.264177358492,0.0,1.0
2009-04-29,7.69,7.69,7.69,7.69,3100,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,344.574436477988,0.0,1.0
2009-04-30,7.68,7.68,7.6799,7.68,158800,69.0939242137334,69.0939242137334,69.0930245532619,69.0939242137334,17651.103391195,0.0,1.0
2009-05-01,7.7,7.71,7.56,7.56,3100,69.27385630804,69.3638223551933,68.0143316478938,68.0143316478938,344.574436477988,0.0,1.0
2009-05-04,7.69,7.7,7.68,7.7,17300,69.1838902608867,69.27385630804,69.0939242137334,69.27385630804,1922.94766163522,0.0,1.0
2009-05-05,7.69,7.69,7.69,7.69,0,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,0,0.0,1.0
2009-05-06,7.69,7.7,7.69,7.7,195600,69.1838902608867,69.27385630804,69.1838902608867,69.27385630804,21741.5354113208,0.0,1.0
2009-05-07,7.69,7.69,7.69,7.69,0,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,0,0.0,1.0
2009-05-08,7.68,7.69,7.68,7.69,8300,69.0939242137334,69.1838902608867,69.0939242137334,69.1838902608867,922.570265408807,0.0,1.0
2009-05-11,7.7,7.7,7.7,7.7,100,69.27385630804,69.27385630804,69.27385630804,69.27385630804,11.1153044025157,0.0,1.0
2009-05-12,7.7,7.71,7.7,7.71,2700,69.27385630804,69.3638223551933,69.27385630804,69.3638223551933,300.113218867925,0.0,1.0
2009-05-13,7.68,7.71,7.67,7.71,4600,69.0939242137334,69.3638223551933,69.0039581665801,69.3638223551933,511.304002515724,0.0,1.0
2009-05-14,7.68,7.68,7.68,7.68,1000,69.0939242137334,69.0939242137334,69.0939242137334,69.0939242137334,111.153044025157,0.0,1.0
2009-05-15,7.7,7.7,7.7,7.7,2000,69.27385630804,69.27385630804,69.27385630804,69.27385630804,222.306088050315,0.0,1.0
2009-05-18,7.7,7.7,7.7,7.7,14680,69.27385630804,69.27385630804,69.27385630804,69.27385630804,1631.72668628931,0.0,1.0
2009-05-19,7.69,7.69,7.69,7.69,200,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,22.2306088050315,0.0,1.0
2009-05-20,7.67,7.6711,7.67,7.67,4300,69.0039581665801,69.013854431767,69.0039581665801,69.0039581665801,477.958089308177,0.0,1.0
2009-05-21,7.66,7.7,7.66,7.66,24000,68.9139921194268,69.27385630804,68.9139921194268,68.9139921194268,2667.67305660378,0.0,1.0
2009-05-22,7.68,7.68,7.68,7.68,3000,69.0939242137334,69.0939242137334,69.0939242137334,69.0939242137334,333.459132075472,0.0,1.0
2009-05-26,7.68,7.68,7.68,7.68,0,69.0939242137334,69.0939242137334,69.0939242137334,69.0939242137334,0,0.0,1.0
2009-05-27,7.74,7.77,7.6999,7.7,77020,69.6337204966532,69.9036186381131,69.2729566475685,69.27385630804,8561.00745081763,0.0,1.0
2009-05-28,7.74,7.74,7.71,7.71,19700,69.6337204966532,69.6337204966532,69.3638223551933,69.3638223551933,2189.7149672956,0.0,1.0
2009-05-29,7.74,7.75,7.74,7.74,7260,69.6337204966532,69.7236865438065,69.6337204966532,69.6337204966532,806.971099622643,0.0,1.0
2009-06-01,7.74,7.76,7.74,7.75,107200,69.6337204966532,69.8136525909598,69.6337204966532,69.7236865438065,11915.6063194969,0.0,1.0
2009-06-02,7.74,7.74,7.74,7.74,5500,69.6337204966532,69.6337204966532,69.6337204966532,69.6337204966532,611.341742138366,0.0,1.0
2009-06-03,7.74,7.7401,7.73,7.73,600,69.6337204966532,69.6346201571247,69.5437544494999,69.5437544494999,66.6918264150945,0.0,1.0
2009-06-04,7.73,7.73,7.73,7.73,100,69.5437544494999,69.5437544494999,69.5437544494999,69.5437544494999,11.1153044025157,0.0,1.0
2009-06-05,7.77,7.77,7.75,7.75,28000,69.9036186381131,69.9036186381131,69.7236865438065,69.7236865438065,3112.28523270441,0.0,1.0
2009-06-08,7.76,7.8,7.75,7.8,41880,69.8136525909598,70.173516779573,69.7236865438065,70.173516779573,4655.08948377359,0.0,1.0
2009-06-09,7.76,7.76,7.76,7.76,0,69.8136525909598,69.8136525909598,69.8136525909598,69.8136525909598,0,0.0,1.0
2009-06-10,7.72,7.72,7.68,7.7,2400,69.4537884023466,69.4537884023466,69.0939242137334,69.27385630804,266.767305660378,0.0,1.0
2009-06-11,7.77,7.77,7.72,7.72,37550,69.9036186381131,69.9036186381131,69.4537884023466,69.4537884023466,4173.79680314466,0.0,1.0
2009-06-12,7.7201,7.77,7.72,7.73,43000,69.4546880628181,69.9036186381131,69.4537884023466,69.5437544494999,4779.58089308177,0.0,1.0
2009-06-15,7.7,7.73,7.66,7.73,900,69.27385630804,69.5437544494999,68.9139921194268,69.5437544494999,100.037739622642,0.0,1.0
2009-06-16,7.68,7.7,7.67,7.67,500,69.0939242137334,69.27385630804,69.0039581665801,69.0039581665801,55.5765220125787,0.0,1.0
2009-06-17,7.72,7.72,7.6,7.68,11400,69.4537884023466,69.4537884023466,68.374195836507,69.0939242137334,1267.14470188679,0.0,1.0
2009-06-18,7.72,7.72,7.72,7.72,0,69.4537884023466,69.4537884023466,69.4537884023466,69.4537884023466,0,0.0,1.0
2009-06-19,7.68,7.68,7.68,7.68,2500,69.0939242137334,69.0939242137334,69.0939242137334,69.0939242137334,277.882610062894,0.0,1.0
2009-06-22,7.71,7.86,7.71,7.86,1200,69.3638223551933,70.7133130624928,69.3638223551933,70.7133130624928,133.383652830189,0.0,1.0
2009-06-23,7.6801,7.74,7.67,7.68,2200,69.0948238742049,69.6337204966532,69.0039581665801,69.0939242137334,244.536696855346,0.0,1.0
2009-06-24,7.69,7.69,7.69,7.69,200,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,22.2306088050315,0.0,1.0
2009-06-25,7.69,7.69,7.69,7.69,0,69.1838902608867,69.1838902608867,69.1838902608867,69.1838902608867,0,0.0,1.0
2009-06-26,7.72,7.72,7.69,7.69,3100,69.4537884023466,69.4537884023466,69.1838902608867,69.1838902608867,344.574436477988,0.0,1.0
2009-06-29,7.72,7.72,7.69,7.72,4400,69.4537884023466,69.4537884023466,69.1838902608867,69.4537884023466,489.073393710693,0.0,1.0
2009-06-30,7.71,7.71,7.71,7.71,1700,69.3638223551933,69.3638223551933,69.3638223551933,69.3638223551933,188.960174842768,0.0,1.0
2009-07-01,7.72,7.72,7.71,7.71,300,69.4537884023466,69.4537884023466,69.3638223551933,69.3638223551933,33.3459132075472,0.0,1.0
2009-07-02,7.72,7.76,7.69,7.7,48500,69.4537884023466,69.8136525909598,69.1838902608867,69.27385630804,5390.92263522013,0.0,1.0
2009-07-06,7.74,7.76,7.71,7.71,8300,69.6337204966532,69.8136525909598,69.3638223551933,69.3638223551933,922.570265408807,0.0,1.0
2009-07-07,7.78,7.78,7.73,7.73,4400,69.9935846852664,69.9935846852664,69.5437544494999,69.5437544494999,489.073393710693,0.0,1.0
2009-07-08,7.76,7.8,7.74,7.74,21400,69.8136525909598,70.173516779573,69.6337204966532,69.6337204966532,2378.67514213837,0.0,1.0
2009-07-09,7.74,7.78,7.73,7.76,6300,69.6337204966532,69.9935846852664,69.5437544494999,69.8136525909598,700.264177358492,0.0,1.0
2009-07-10,7.78,7.78,7.74,7.75,1500,69.9935846852664,69.9935846852664,69.6337204966532,69.7236865438065,166.729566037736,0.0,1.0
2009-07-13,7.77,7.77,7.74,7.75,4300,69.9036186381131,69.9036186381131,69.6337204966532,69.7236865438065,477.958089308177,0.0,1.0
2009-07-14,7.77,7.77,7.75,7.75,6100,69.9036186381131,69.9036186381131,69.7236865438065,69.7236865438065,678.03356855346,0.0,1.0
2009-07-15,7.76,7.77,7.75,7.76,6700,69.8136525909598,69.9036186381131,69.7236865438065,69.8136525909598,744.725394968555,0.0,1.0
2009-07-16,7.75,7.8,7.71,7.75,28800,69.7236865438065,70.173516779573,69.3638223551933,69.7236865438065,3201.20766792453,0.0,1.0
2009-07-17,7.74,7.78,7.74,7.75,13900,69.6337204966532,69.9935846852664,69.6337204966532,69.7236865438065,1545.02731194969,0.0,1.0
2009-07-20,7.76,7.78,7.74,7.76,13100,69.8136525909598,69.9935846852664,69.6337204966532,69.8136525909598,1456.10487672956,0.0,1.0
2009-07-21,7.76,7.77,7.75,7.75,700,69.8136525909598,69.9036186381131,69.7236865438065,69.7236865438065,77.8071308176102,0.0,1.0
2009-07-22,7.77,7.77,7.75,7.75,13000,69.9036186381131,69.9036186381131,69.7236865438065,69.7236865438065,1444.98957232705,0.0,1.0
2009-07-23,7.73,7.77,7.73,7.74,6500,69.5437544494999,69.9036186381131,69.5437544494999,69.6337204966532,722.494786163523,0.0,1.0
2009-07-24,7.78,7.78,7.75,7.75,3000,69.9935846852664,69.9935846852664,69.7236865438065,69.7236865438065,333.459132075472,0.0,1.0
2009-07-27,7.75,7.77,7.75,7.77,800,69.7236865438065,69.9036186381131,69.7236865438065,69.9036186381131,88.9224352201259,0.0,1.0
2009-07-28,7.77,7.94,7.77,7.94,4200,69.9036186381131,71.4330414397192,69.9036186381131,71.4330414397192,466.842784905661,0.0,1.0
2009-07-29,7.75,7.75,7.74,7.75,5600,69.7236865438065,69.7236865438065,69.6337204966532,69.7236865438065,622.457046540882,0.0,1.0
2009-07-30,7.76,7.77,7.7001,7.7001,12400,69.8136525909598,69.9036186381131,69.2747559685115,69.2747559685115,1378.29774591195,0.0,1.0
2009-07-31,7.75,7.77,7.75,7.75,53400,69.7236865438065,69.9036186381131,69.7236865438065,69.7236865438065,5935.57255094341,0.0,1.0
2009-08-03,7.75,7.79,7.72,7.77,19300,69.7236865438065,70.0835507324197,69.4537884023466,69.9036186381131,2145.25374968554,0.0,1.0
2009-08-04,7.79,7.9474,7.75,7.75,537800,70.0835507324197,71.4996163146126,69.7236865438065,69.7236865438065,59778.1070767297,0.0,1.0
2009-08-05,7.76,7.8,7.73,7.77,9300,69.8136525909598,70.173516779573,69.5437544494999,69.9036186381131,1033.72330943396,0.0,1.0
2009-08-06,7.77,7.79,7.75,7.76,25171,69.9036186381131,70.0835507324197,69.7236865438065,69.8136525909598,2797.83327115724,0.0,1.0
2009-08-07,7.75,7.77,7.73,7.77,5828,69.7236865438065,69.9036186381131,69.5437544494999,69.9036186381131,647.799940578618,0.0,1.0
2009-08-10,7.75,7.75,7.75,7.75,1200,69.7236865438065,69.7236865438065,69.7236865438065,69.7236865438065,133.383652830189,0.0,1.0
2009-08-11,7.77,7.77,7.74,7.75,20500,69.9036186381131,69.9036186381131,69.6337204966532,69.7236865438065,2278.63740251573,0.0,1.0
2009-08-12,7.77,7.81,7.76,7.76,40500,69.9036186381131,70.2634828267263,69.8136525909598,69.8136525909598,4501.69828301888,0.0,1.0
2009-08-13,7.77,7.79,7.77,7.77,21400,69.9036186381131,70.0835507324197,69.9036186381131,69.9036186381131,2378.67514213837,0.0,1.0
2009-08-14,7.77,7.83,7.77,7.79,8780,69.9036186381131,70.4434149210329,69.9036186381131,70.0835507324197,975.923726540882,0.0,1.0
2009-08-17,7.77,7.8,7.75,7.79,21500,69.9036186381131,70.173516779573,69.7236865438065,70.0835507324197,2389.79044654088,0.0,1.0
2009-08-18,7.81,7.99,7.78,7.99,20700,70.2634828267263,71.8828716754856,69.9935846852664,71.8828716754856,2300.86801132076,0.0,1.0
2009-08-19,7.81,7.81,7.79,7.79,23200,70.2634828267263,70.2634828267263,70.0835507324197,70.0835507324197,2578.75062138365,0.0,1.0
2009-08-20,7.81,7.89,7.79,7.8,19770,70.2634828267263,70.9832112039527,70.0835507324197,70.173516779573,2197.49568037736,0.0,1.0
2009-08-21,7.82,7.82,7.78,7.78,62900,70.3534488738796,70.3534488738796,69.9935846852664,69.9935846852664,6991.5264691824,0.0,1.0
2009-08-24,7.82,7.83,7.79,7.82,32400,70.3534488738796,70.4434149210329,70.0835507324197,70.3534488738796,3601.3586264151,0.0,1.0
2009-08-25,7.81,7.83,7.8,7.81,8500,70.2634828267263,70.4434149210329,70.173516779573,70.2634828267263,944.800874213838,0.0,1.0
2009-08-26,7.82,7.84,7.81,7.81,42500,70.3534488738796,70.5333809681862,70.2634828267263,70.2634828267263,4724.00437106919,0.0,1.0
2009-08-27,7.81,7.82,7.78,7.82,502700,70.2634828267263,70.3534488738796,69.9935846852664,70.3534488738796,55876.6352314466,0.0,1.0
2009-08-28,7.82,7.86,7.81,7.81,1300,70.3534488738796,70.7133130624928,70.2634828267263,70.2634828267263,144.498957232705,0.0,1.0
2009-08-31,7.82,7.83,7.8,7.81,116218,70.3534488738796,70.4434149210329,70.173516779573,70.2634828267263,12917.9844705157,0.0,1.0
2009-09-01,7.81,7.81,7.8,7.81,6800,70.2634828267263,70.2634828267263,70.173516779573,70.2634828267263,755.84069937107,0.0,1.0
2009-09-02,7.79,7.81,7.79,7.8,75910,70.0835507324197,70.2634828267263,70.0835507324197,70.173516779573,8437.6275719497,0.0,1.0
2009-09-03,7.8,7.8,7.8,7.8,100,70.173516779573,70.173516779573,70.173516779573,70.173516779573,11.1153044025157,0.0,1.0
2009-09-04,7.8,7.8,7.8,7.8,0,70.173516779573,70.173516779573,70.173516779573,70.173516779573,0,0.0,1.0
2009-09-08,7.8265,7.83,7.79,7.79,2200,70.4119268045292,70.4434149210329,70.0835507324197,70.0835507324197,244.536696855346,0.0,1.0
2009-09-09,7.79,7.85,7.78,7.85,27900,70.0835507324197,70.6233470153395,69.9935846852664,70.6233470153395,3101.16992830189,0.0,1.0
2009-09-10,7.81,7.83,7.8,7.8,314200,70.2634828267263,70.4434149210329,70.173516779573,70.173516779573,34924.2864327045,0.0,1.0
2009-09-11,7.8,7.81,7.78,7.78,1600,70.173516779573,70.2634828267263,69.9935846852664,69.9935846852664,177.844870440252,0.0,1.0
2009-09-14,7.83,7.87,7.8,7.84,47100,70.4434149210329,70.8032791096461,70.173516779573,70.5333809681862,5235.30837358491,0.0,1.0
2009-09-15,7.8,7.83,7.78,7.8,11300,70.173516779573,70.4434149210329,69.9935846852664,70.173516779573,1256.02939748428,0.0,1.0
2009-09-16,7.84,7.84,7.78,7.79,457464,70.5333809681862,70.5333809681862,69.9935846852664,70.0835507324197,50848.5161319246,0.0,1.0
2009-09-17,7.83,7.84,7.82,7.82,23200,70.4434149210329,70.5333809681862,70.3534488738796,70.3534488738796,2578.75062138365,0.0,1.0
2009-09-18,7.83,7.84,7.83,7.84,8100,70.4434149210329,70.5333809681862,70.4434149210329,70.5333809681862,900.339656603775,0.0,1.0
2009-09-21,7.83,7.85,7.83,7.85,37600,70.4434149210329,70.6233470153395,70.4434149210329,70.6233470153395,4179.35445534592,0.0,1.0
2009-09-22,7.87,7.89,7.83,7.85,37810,70.8032791096461,70.9832112039527,70.4434149210329,70.6233470153395,4202.6965945912,0.0,1.0
2009-09-23,7.85,7.87,7.84,7.87,30000,70.6233470153395,70.8032791096461,70.5333809681862,70.8032791096461,3334.59132075472,0.0,1.0
2009-09-24,7.83,7.84,7.83,7.83,15096,70.4434149210329,70.5333809681862,70.4434149210329,70.4434149210329,1677.96635260378,0.0,1.0
2009-09-25,7.85,7.86,7.85,7.85,12700,70.6233470153395,70.7133130624928,70.6233470153395,70.6233470153395,1411.6436591195,0.0,1.0
2009-09-28,7.85,7.89,7.85,7.86,235150,70.6233470153395,70.9832112039527,70.6233470153395,70.7133130624928,26137.6383025158,0.0,1.0
2009-09-29,7.87,7.87,7.84,7.84,39600,70.8032791096461,70.8032791096461,70.5333809681862,70.5333809681862,4401.66054339623,0.0,1.0
2009-09-30,7.87,7.88,7.85,7.87,84604,70.8032791096461,70.8932451567994,70.6233470153395,70.8032791096461,9403.99213670442,0.0,1.0
2009-10-01,7.85,7.87,7.85,7.87,210100,70.6233470153395,70.8032791096461,70.6233470153395,70.8032791096461,23353.2545496856,0.0,1.0
2009-10-02,7.86,7.88,7.85,7.86,29500,70.7133130624928,70.8932451567994,70.6233470153395,70.7133130624928,3279.01479874214,0.0,1.0
2009-10-05,7.88,7.89,7.83,7.83,49300,70.8932451567994,70.9832112039527,70.4434149210329,70.4434149210329,5479.84507044026,0.0,1.0
2009-10-06,7.85,7.89,7.85,7.88,52500,70.6233470153395,70.9832112039527,70.6233470153395,70.8932451567994,5835.53481132076,0.0,1.0
2009-10-07,7.85,7.88,7.82,7.82,2500,70.6233470153395,70.8932451567994,70.3534488738796,70.3534488738796,277.882610062893,0.0,1.0
2009-10-08,7.8499,7.88,7.8099,7.81,64808,70.6224473548679,70.8932451567994,70.2625831662547,70.2634828267263,7203.60647718241,0.0,1.0
2009-10-09,7.88,7.88,7.7695,7.82,44800,70.8932451567994,70.8932451567994,69.8991203357554,70.3534488738796,4979.65637232705,0.0,1.0
2009-10-12,7.85,7.88,7.8,7.88,8800,70.6233470153395,70.8932451567994,70.173516779573,70.8932451567994,978.146787421385,0.0,1.0
2009-10-13,7.85,7.87,7.82,7.82,107100,70.6233470153395,70.8032791096461,70.3534488738796,70.3534488738796,11904.4910150944,0.0,1.0
2009-10-14,7.95,7.95,7.8684,7.87,983450,71.5230074868725,71.5230074868725,70.7888845421015,70.8032791096461,109313.461146541,0.0,1.0
2009-10-15,7.95,8.04,7.88,8.04,425728,71.5230074868725,72.3327019112521,70.8932451567994,72.3327019112521,47320.9631267422,0.0,1.0
2009-10-16,8.01,8.5,7.9198,7.95,339226,72.0628037697922,76.4711400803039,71.2513100244695,71.5230074868725,37706.0025124781,0.0,1.0
2009-10-19,8.18,8.39,8.0,8.39,870144,73.5922265713983,75.4815135616176,71.9728377226389,75.4815135616176,96719.1543402266,0.0,1.0
2009-10-20,8.1,8.32,8.04,8.21,381521,72.8724981941719,74.8517512315445,72.3327019112521,73.8621247128582,42407.2205095221,0.0,1.0
2009-10-21,8.4,8.54,8.1,8.1,1523386,75.5714796087709,76.8310042689171,72.8724981941719,72.8724981941719,169328.991125309,0.0,1.0
2009-10-22,8.95,9.1,8.5,8.53,1021182,80.5196122022023,81.8691029095018,76.4711400803039,76.7410382217638,113507.487803698,0.0,1.0
2009-10-23,8.8,9.2,8.45,9.05,659179,79.1701214949028,82.7687633810348,76.0213098445374,81.4192726737353,73269.7524074593,0.0,1.0
2009-10-26,8.65,9.11,8.31,9.11,900447,77.8206307876034,81.9590689566551,74.7617851843912,81.9590689566551,100087.425033321,0.0,1.0
2009-10-27,8.47,8.75,8.2801,8.73,305697,76.201241938844,78.7202912591363,74.4927867034028,78.5403591648298,33979.1520993586,0.0,1.0
2009-10-28,7.71,8.44,7.55,8.44,336437,69.3638223551933,75.9313437973841,67.9243656007405,75.9313437973841,37395.9966726919,0.0,1.0
2009-10-29,7.92,7.95,7.48,7.83,550236,71.2531093454126,71.5230074868725,67.2946032706674,70.4434149210329,61160.4063322265,0.0,1.0
2009-10-30,8.3,8.45,7.85,7.9,320852,74.6718191372379,76.0213098445374,70.6233470153395,71.073177251106,35663.6764815598,0.0,1.0
2009-11-02,8.14,8.25,8.0,8.11,176421,73.2323623827851,74.2219889014714,71.9728377226389,72.9624642413252,19609.7311799623,0.0,1.0
2009-11-03,8.05,8.13,7.9,8.07,91849,72.4226679584054,73.1423963356318,71.073177251106,72.602600052712,10209.2959406667,0.0,1.0
2009-11-04,8.18,8.19,7.97,8.1,67750,73.5922265713983,73.6821926185516,71.7029395811791,72.8724981941719,7530.61873270442,0.0,1.0
2009-11-05,8.0101,8.23,8.0,8.23,41675,72.0637034302638,74.0420568071648,71.9728377226389,74.0420568071648,4632.30310974844,0.0,1.0
2009-11-06,8.01,8.24,7.91,8.24,278950,72.0628037697922,74.1320228543181,71.1631432982593,74.1320228543181,31006.1416308177,0.0,1.0
2009-11-09,8.39,8.53,7.99,8.2,228855,75.4815135616176,76.7410382217638,71.8828716754856,73.7721586657049,25437.9298903774,0.0,1.0
2009-11-10,8.1,8.43,8.04,8.3,226970,72.8724981941719,75.8413777502308,72.3327019112521,74.6718191372379,25228.40640239,0.0,1.0
2009-11-11,8.53,8.53,7.9799,8.22,333405,76.7410382217638,76.7410382217638,71.7920059678608,73.9520907600115,37058.9806432076,0.0,1.0
2009-11-12,8.3,8.71,8.25,8.46,56780,74.6718191372379,78.3604270705232,74.2219889014714,76.1112758916907,6311.26983974844,0.0,1.0
2009-11-13,8.5,8.58,8.26,8.37,76229,76.4711400803039,77.1908684575303,74.3119549486247,75.301581467311,8473.08539299373,0.0,1.0
2009-11-16,8.35,8.7,8.35,8.6,123467,75.1216493730044,78.2704610233698,75.1216493730044,77.3708005518369,13723.7328866541,0.0,1.0
2009-11-17,8.21,8.64,8.2,8.44,219132,73.8621247128582,77.7306647404501,73.7721586657049,75.9313437973841,24357.1888433208,0.0,1.0
2009-11-18,8.5,8.5,8.19,8.25,112141,76.4711400803039,76.4711400803039,73.6821926185516,74.2219889014714,12464.8135100252,0.0,1.0
2009-11-19,8.22,8.56,8.1601,8.53,124983,73.9520907600115,77.0109363632237,73.4131941375633,76.7410382217638,13892.2409013963,0.0,1.0
2009-11-20,8.2,8.25,8.03,8.16,105200,73.7721586657049,74.2219889014714,72.2427358640988,73.4122944770917,11693.3002314466,0.0,1.0
2009-11-23,8.3,8.4999,8.15,8.4,190100,74.6718191372379,76.4702404198324,73.3223284299384,75.5714796087709,21130.1936691824,0.0,1.0
2009-11-24,8.2,8.35,8.15,8.35,40690,73.7721586657049,75.1216493730044,73.3223284299384,75.1216493730044,4522.81736138366,0.0,1.0
2009-11-25,8.1,8.33,8.05,8.16,98383,72.8724981941719,74.9417172786978,72.4226679584054,73.4122944770917,10935.5699303271,0.0,1.0
2009-11-27,8.02,8.1,7.8,8.0,33440,72.1527698169455,72.8724981941719,70.173516779573,71.9728377226389,3716.95779220127,0.0,1.0
2009-11-30,7.95,8.074,7.88,8.05,27955,71.5230074868725,72.6385864715734,70.8932451567994,72.4226679584054,3107.28334572327,0.0,1.0
2009-12-01,8.0,8.1,7.75,8.1,18159,71.9728377226389,72.8724981941719,69.7236865438065,72.8724981941719,2018.42812645284,0.0,1.0
2009-12-02,7.83,7.96,7.79,7.92,34400,70.4434149210329,71.6129735340258,70.0835507324197,71.2531093454126,3823.66471446541,0.0,1.0
2009-12-03,7.84,7.91,7.83,7.85,41218,70.5333809681862,71.1631432982593,70.4434149210329,70.6233470153395,4581.50616862894,0.0,1.0
2009-12-04,8.03,8.15,7.64,7.84,138155,72.2427358640988,73.3223284299384,68.7340600251202,70.5333809681862,15356.3487972956,0.0,1.0
2009-12-07,7.8,8.0,7.78,7.98,23351,70.173516779573,71.9728377226389,69.9935846852664,71.7929056283323,2595.53473103145,0.0,1.0
2009-12-08,8.03,8.1399,7.8,8.02,62790,72.2427358640988,73.2314627223136,70.173516779573,72.1527698169455,6979.29963433964,0.0,1.0
2009-12-09,7.85,8.17,7.81,8.01,90453,70.6233470153395,73.502260524245,70.2634828267263,72.0628037697922,10054.1262912076,0.0,1.0
2009-12-10,7.8,7.96,7.8,7.95,18100,70.173516779573,71.6129735340258,70.173516779573,71.5230074868725,2011.87009685535,0.0,1.0
2009-12-11,7.8495,7.86,7.805,7.81,5750,70.6188487129818,70.7133130624928,70.2184998031496,70.2634828267263,639.130003144655,0.0,1.0
2009-12-14,7.85,7.9,7.78,7.9,52813,70.6233470153395,71.073177251106,69.9935846852664,71.073177251106,5870.32571410064,0.0,1.0
2009-12-15,7.85,8.0,7.832,7.92,41299,70.6233470153395,71.9728377226389,70.4614081304635,71.2531093454126,4590.50956519498,0.0,1.0
2009-12-16,8.0,8.1,7.85,7.86,123600,71.9728377226389,72.8724981941719,70.6233470153395,70.7133130624928,13738.5162415095,0.0,1.0
2009-12-17,8.4,8.62,8.0,8.02,1526223,75.5714796087709,77.5507326461435,71.9728377226389,72.1527698169455,169644.332311208,0.0,1.0
2009-12-18,8.57,8.6,8.41,8.45,41063,77.100902410377,77.3708005518369,75.6614456559242,76.0213098445374,4564.27744680504,0.0,1.0
2009-12-21,8.54,8.54,8.35,8.53,82360,76.8310042689171,76.8310042689171,75.1216493730044,76.7410382217638,9154.56470591196,0.0,1.0
2009-12-22,8.5,8.52,8.44,8.47,124989,76.4711400803039,76.6510721746105,75.9313437973841,76.201241938844,13892.9078196604,0.0,1.0
2009-12-23,7.95,8.5,7.65,8.5,517250,71.5230074868725,76.4711400803039,68.8240260722735,76.4711400803039,57493.9120220127,0.0,1.0
2009-12-24,7.95,8.09,7.8165,7.93,86696,71.5230074868725,72.7825321470186,70.3219607573759,71.3430753925659,9636.52430480505,0.0,1.0
2009-12-28,7.54,8.43,7.54,8.14,92476,67.8343995535872,75.8413777502308,67.8343995535872,73.2323623827851,10278.9888992705,0.0,1.0
2009-12-29,7.23,7.7,7.09,7.7,199250,65.045452091835,69.27385630804,63.7859274316888,69.27385630804,22147.2440220126,0.0,1.0
2009-12-30,7.3,7.49,7.23,7.3,135400,65.675214421908,67.3845693178207,65.045452091835,65.675214421908,15050.1221610063,0.0,1.0
2009-12-31,7.31,7.6,7.31,7.31,146365,65.7651804690613,68.374195836507,65.7651804690613,65.7651804690613,16268.9152887422,0.0,1.0
2010-01-04,7.4,7.55,7.34,7.35,45510,66.574874893441,67.9243656007405,66.0350786105212,66.1250446576745,5058.57503358492,0.0,1.0
2010-01-05,7.2501,7.5,7.2,7.42,84270,65.2262838466131,67.474535364974,64.7755539503751,66.7548069877476,9366.86702000001,0.0,1.0
2010-01-06,6.99,7.29,6.96,7.25,150402,62.8862669601558,65.5852483747547,62.6163688186959,65.2253841861416,16717.6401274717,0.0,1.0
2010-01-07,7.084,7.17,6.98,6.98,40917,63.7319478033968,64.5056558089152,62.7963009130025,62.7963009130025,4548.04910237737,0.0,1.0
2010-01-08,7.15,7.17,7.0399,7.1,116736,64.3257237146086,64.5056558089152,63.3351975354507,63.8758934788421,12975.5617473208,0.0,1.0
2010-01-11,7.14,7.3,7.08,7.3,148809,64.2357576674553,65.675214421908,63.6959613845355,65.675214421908,16540.5733283396,0.0,1.0
2010-01-12,7.18,7.18,7.06,7.1299,56647,64.5956218560684,64.5956218560684,63.5160292902289,64.1448919598304,6296.4864848931,0.0,1.0
2010-01-13,7.13,7.24,7.07,7.17,38350,64.145791620302,65.1354181389883,63.6059953373822,64.5056558089152,4262.71923836479,0.0,1.0
2010-01-14,7.126,7.21,7.1,7.12,14931,64.1098052014407,64.8655199975284,63.8758934788421,64.0558255731487,1659.62610033962,0.0,1.0
2010-01-15,7.09,7.13,7.07,7.1,105225,63.7859274316888,64.145791620302,63.6059953373822,63.8758934788421,11696.0790575472,0.0,1.0
2010-01-19,6.87,7.11,6.86,7.09,131779,61.8066743943162,63.9658595259954,61.7167083471629,63.7859274316888,14647.6369885912,0.0,1.0
2010-01-20,6.83,7.0399,6.8,6.89,48890,61.446810205703,63.3351975354507,61.1769120642431,61.9866064886228,5434.27232238995,0.0,1.0
2010-01-21,6.68,6.86,6.64,6.82,96106,60.0973194984035,61.7167083471629,59.7374553097903,61.3568441585497,10682.4744490818,0.0,1.0
2010-01-22,6.64,6.75,6.64,6.65,39578,59.7374553097903,60.7270818284766,59.7374553097903,59.8274213569436,4399.21517642768,0.0,1.0
2010-01-25,6.5,6.75,6.45,6.64,116208,58.4779306496441,60.7270818284766,58.0281004138777,59.7374553097903,12916.8729400755,0.0,1.0
2010-01-26,6.23,6.48,6.18,6.45,115253,56.0488473765051,58.2979985553375,55.5990171407386,58.0281004138777,12810.7217830315,0.0,1.0
2010-01-27,6.225,6.37,6.2,6.2,88541,56.0038643529284,57.3083720366513,55.7789492350452,55.7789492350452,9841.60167103147,0.0,1.0
2010-01-28,6.02,6.27,6.02,6.2,136972,54.1595603862858,56.4087115651183,54.1595603862858,55.7789492350452,15224.8547462139,0.0,1.0
2010-01-29,6.09,6.17,5.9,6.05,102150,54.7893227163589,55.5090510935853,53.0799678204462,54.4294585277457,11354.2834471698,0.0,1.0
2010-02-01,6.05,6.09,6.01,6.01,63000,54.4294585277457,54.7893227163589,54.0695943391325,54.0695943391325,7002.64177358492,0.0,1.0
2010-02-02,6.05,6.37,6.01,6.18,107386,54.4294585277457,57.3083720366513,54.0695943391325,55.5990171407386,11936.2807856856,0.0,1.0
2010-02-03,6.04,6.05,5.95,6.03,90586,54.3394924805924,54.4294585277457,53.5297980562127,54.2495264334391,10068.9096460629,0.0,1.0
2010-02-04,5.6,5.92,5.36,5.92,252646,50.3809864058473,53.2598999147528,48.2218012741681,53.2598999147528,28082.3719607799,0.0,1.0
2010-02-05,5.45,5.697,5.26,5.64,106773,49.0314956985478,51.2536570632343,47.3221408026351,50.7408505944605,11868.1439696981,0.0,1.0
2010-02-08,5.14,5.43,5.1,5.4,58261,46.2425482367955,48.8515636042412,45.8826840481823,48.5816654627813,6475.8874979497,0.0,1.0
2010-02-09,5.31,5.44,5.18,5.18,81144,47.7719710384016,48.9415296513945,46.6024124254087,46.6024124254087,9019.40260437738,0.0,1.0
2010-02-10,5.19,5.35,5.12,5.32,4250,46.692378472562,48.1318352270148,46.0626161424889,47.8619370855549,472.400437106919,0.0,1.0
2010-02-11,5.065,5.24,4.81,5.09,135030,45.5678028831458,47.1422087083285,43.2736686807367,45.792718001029,15008.995534717,0.0,1.0
2010-02-12,4.99,5.14,4.86,4.95,68966,44.893057529496,46.2425482367955,43.7234989165032,44.5331933408829,7665.78083423902,0.0,1.0
2010-02-16,5.15,5.39,5.1,5.1,104626,46.3325142839488,48.491699415628,45.8826840481823,45.8826840481823,11629.4983841761,0.0,1.0
2010-02-17,5.09,5.34,5.09,5.26,9390,45.792718001029,48.0418691798615,45.792718001029,47.3221408026351,1043.72708339623,0.0,1.0
2010-02-18,5.07,5.2,4.99,5.17,29930,45.6127859067224,46.7823445197153,44.893057529496,46.5124463782554,3326.81060767297,0.0,1.0
2010-02-19,4.94,5.09,4.94,5.04,51761,44.4432272937296,45.792718001029,44.4432272937296,45.3428877652625,5753.39271178617,0.0,1.0
2010-02-22,5.0101,5.14,4.77,4.9301,35600,45.0738892842742,46.2425482367955,42.9138044921235,44.3541609070478,3957.0483672956,0.0,1.0
2010-02-23,5.02,5.02,4.94,4.9701,28093,45.1629556709559,45.1629556709559,44.4432272937296,44.714025095661,3122.62246579875,0.0,1.0
2010-02-24,5.0,5.06,4.9801,5.02,23305,44.9830235766493,45.5228198595691,44.8039911428143,45.1629556709559,2590.4216910063,0.0,1.0
2010-02-25,5.0,5.0,4.75,4.94,38703,44.9830235766493,44.9830235766493,42.7338723978169,44.4432272937296,4301.95626290567,0.0,1.0
2010-02-26,4.85,5.0,4.78,5.0,77557,43.6335328693499,44.9830235766493,43.0037705392768,44.9830235766493,8620.69663545913,0.0,1.0
2010-03-01,4.75,4.85,4.72,4.85,76500,42.7338723978169,43.6335328693499,42.463974256357,43.6335328693499,8503.20786792454,0.0,1.0
2010-03-02,4.8,5.0,4.7,4.74,49959,43.1837026335834,44.9830235766493,42.2840421620504,42.6439063506636,5553.09492645284,0.0,1.0
2010-03-03,4.73,4.9,4.73,4.76,42970,42.5539403035103,44.0833631051164,42.5539403035103,42.8238384449702,4776.24630176101,0.0,1.0
2010-03-04,4.8399,4.8501,4.67,4.79,56015,43.542667161725,43.6344325298214,42.0141440205905,43.0937365864301,6226.2377610692,0.0,1.0
2010-03-05,5.5,5.5501,4.7599,4.8301,158860,49.4813259343143,49.9320558305523,42.8229387844986,43.4545004355148,17657.7725738365,0.0,1.0
2010-03-08,5.49,5.58,5.36,5.5,51295,49.391359887161,50.2010543115407,48.2218012741681,49.4813259343143,5701.59539327045,0.0,1.0
2010-03-09,5.46,5.53,5.35,5.5,93146,49.1214617457011,49.7512240757742,48.1318352270148,49.4813259343143,10353.4614387673,0.0,1.0
2010-03-10,5.43,5.4601,5.24,5.4601,31630,48.8515636042412,49.1223614061726,47.1422087083285,49.1223614061726,3515.77078251573,0.0,1.0
2010-03-11,5.49,5.56,5.4001,5.4001,19032,49.391359887161,50.0211222172341,48.5825651232528,48.5825651232528,2115.4647338868,0.0,1.0
2010-03-12,5.52,5.58,5.5,5.54,11600,49.6612580286209,50.2010543115407,49.4813259343143,49.8411901229275,1289.37531069183,0.0,1.0
2010-03-15,5.56,5.56,5.5,5.52,37711,50.0211222172341,50.0211222172341,49.4813259343143,49.6612580286209,4191.69244323271,0.0,1.0
2010-03-16,5.6001,5.62,5.5201,5.61,25875,50.3818860663188,50.5609185001539,49.6621576890924,50.4709524530006,2876.08501415095,0.0,1.0
2010-03-17,5.3,5.6199,5.3,5.6099,84516,47.6820049912483,50.5600188396823,47.6820049912483,50.470052792529,9394.21066883021,0.0,1.0
2010-03-18,5.15,5.68,5.15,5.68,51770,46.3325142839488,51.1007147830736,46.3325142839488,51.1007147830736,5754.3930891824,0.0,1.0
2010-03-19,5.0,5.21,4.92,5.21,43311,44.9830235766493,46.8723105668686,44.263295199423,46.8723105668686,4814.1494897736,0.0,1.0
2010-03-22,4.88,5.0,4.88,4.96,22583,43.9034310108098,44.9830235766493,43.9034310108098,44.6231593880362,2510.16919322013,0.0,1.0
2010-03-23,4.9,5.05,4.9,4.94,45840,44.0833631051164,45.4328538124158,44.0833631051164,44.4432272937296,5095.25553811321,0.0,1.0
2010-03-24,4.86,5.0,4.8,4.87,73200,43.7234989165032,44.9830235766493,43.1837026335834,43.8134649636565,8136.40282264152,0.0,1.0
2010-03-25,4.68,4.91,4.66,4.91,103375,42.1041100677438,44.1733291522697,41.9241779734372,44.1733291522697,11490.4459261006,0.0,1.0
2010-03-26,4.65,4.74,4.55,4.74,57920,41.8342119262839,42.6439063506636,40.9345514547509,42.6439063506636,6437.98430993712,0.0,1.0
2010-03-29,4.59,4.65,4.52,4.65,13174,41.2944156433641,41.8342119262839,40.664653313291,41.8342119262839,1464.33020198742,0.0,1.0
2010-03-30,4.6,4.61,4.51,4.59,102604,41.3843816905174,41.4743477376707,40.5746872661377,41.2944156433641,11404.7469291573,0.0,1.0
2010-03-31,4.71,4.79,4.59,4.63,42000,42.3740082092037,43.0937365864301,41.2944156433641,41.6542798319773,4668.42784905661,0.0,1.0
2010-04-01,4.3,4.7,3.7,3.75,386339,38.6854002759184,42.2840421620504,33.2874374467205,33.737267682487,42942.7558756353,0.0,1.0
2010-04-05,4.47,4.53,4.3,4.3,33625,40.2148230775245,40.7546193604443,38.6854002759184,38.6854002759184,3737.52110534592,0.0,1.0
2010-04-06,4.36,4.58,4.35,4.51,37536,39.2251965588382,41.2044495962108,39.1352305116849,40.5746872661377,4172.24066052831,0.0,1.0
2010-04-07,4.47,4.47,4.3201,4.3384,16395,40.2148230775245,40.2148230775245,38.8662320306966,39.0308698969871,1822.35415679246,0.0,1.0
2010-04-08,4.57,4.6601,4.46,4.47,28415,41.1144835490575,41.9250776339087,40.1248570303712,40.2148230775245,3158.41374597485,0.0,1.0
2010-04-09,4.5,4.58,4.5,4.58,6321,40.4847212189844,41.2044495962108,40.4847212189844,41.2044495962108,702.59839128302,0.0,1.0
2010-04-12,4.54,4.63,4.5,4.51,40840,40.8445854075976,41.6542798319773,40.4847212189844,40.5746872661377,4539.49031798743,0.0,1.0
2010-04-13,4.5,4.654,4.4,4.6,25750,40.4847212189844,41.8701983451452,39.5850607474514,41.3843816905174,2862.19088364781,0.0,1.0
2010-04-14,4.46,4.67,4.45,4.56,22990,40.1248570303712,42.0141440205905,40.0348909832179,41.0245175019042,2555.40848213837,0.0,1.0
2010-04-15,4.15,4.4899,4.14,4.48,47800,37.335909568619,40.3938555113596,37.2459435214657,40.3047891246778,5313.11550440252,0.0,1.0
2010-04-16,4.25,4.61,3.58,4.1,820179,38.2355700401519,41.4743477376707,32.2078448808809,36.8860793328525,91165.3924955097,0.0,1.0
2010-04-19,4.46,4.5,4.16,4.16,38665,40.1248570303712,40.4847212189844,37.4258756157723,37.4258756157723,4297.73244723271,0.0,1.0
2010-04-20,5.0299,5.05,4.45,4.49,85250,45.2520220576377,45.4328538124158,40.0348909832179,40.3947551718311,9475.79700314467,0.0,1.0
2010-04-21,5.42,5.5,4.95,5.09,184430,48.7615975570879,49.4813259343143,44.5331933408829,45.792718001029,20499.9559095598,0.0,1.0
2010-04-22,6.07,6.14,5.34,5.44,201880,54.6093906220523,55.2391529521254,48.0418691798615,48.9415296513945,22439.5765277988,0.0,1.0
2010-04-23,5.29,6.1,4.95,6.1,146630,47.592038944095,54.8792887635122,44.5331933408829,54.8792887635122,16298.3708454088,0.0,1.0
2010-04-26,5.34,5.7,5.24,5.35,55190,48.0418691798615,51.2806468773802,47.1422087083285,48.1318352270148,6134.53649974844,0.0,1.0
2010-04-27,5.22,5.35,5.15,5.3,47388,46.9622766140219,48.1318352270148,46.3325142839488,47.6820049912483,5267.32045026416,0.0,1.0
2010-04-28,5.19,5.3,5.02,5.22,99390,46.692378472562,47.6820049912483,45.1629556709559,46.9622766140219,11047.5010456604,0.0,1.0
2010-04-29,5.17,5.35,5.15,5.15,79749,46.5124463782554,48.1318352270148,46.3325142839488,46.3325142839488,8864.34410796229,0.0,1.0
2010-04-30,5.05,5.1803,5.05,5.1,18100,45.4328538124158,46.6051114068233,45.4328538124158,45.8826840481823,2011.87009685535,0.0,1.0
2010-05-03,5.05,5.25,5.02,5.13,50380,45.4328538124158,47.2321747554818,45.1629556709559,46.1525821896422,5599.89035798744,0.0,1.0
2010-05-04,5.13,5.2099,4.9,5.04,55749,46.1525821896422,46.8714109063971,44.0833631051164,45.3428877652625,6196.67105135851,0.0,1.0
2010-05-05,5.29,5.29,4.98,5.05,19604,47.592038944095,47.592038944095,44.8030914823428,45.4328538124158,2179.04427506919,0.0,1.0
2010-05-06,4.93,5.2,4.75,5.2,39600,44.3532612465763,46.7823445197153,42.7338723978169,46.7823445197153,4401.66054339623,0.0,1.0
2010-05-07,4.71,4.9,4.7,4.9,16740,42.3740082092037,44.0833631051164,42.2840421620504,44.0833631051164,1860.70195698113,0.0,1.0
2010-05-10,4.66,4.85,4.66,4.79,55704,41.9241779734372,43.6335328693499,41.9241779734372,43.0937365864301,6191.66916437737,0.0,1.0
2010-05-11,4.9,5.0,4.66,4.7,34200,44.0833631051164,44.9830235766493,41.9241779734372,42.2840421620504,3801.43410566038,0.0,1.0
2010-05-12,4.84,4.97,4.7,4.86,36650,43.5435668221966,44.7131254351894,42.2840421620504,43.7234989165032,4073.75906352202,0.0,1.0
2010-05-13,4.7,4.8,4.64,4.77,16500,42.2840421620504,43.1837026335834,41.7442458791306,42.9138044921235,1834.0252264151,0.0,1.0
2010-05-14,4.75,4.75,4.6,4.68,42122,42.7338723978169,42.7338723978169,41.3843816905174,42.1041100677438,4681.98852042768,0.0,1.0
2010-05-17,4.54,4.7899,4.51,4.7899,17930,40.8445854075976,43.0928369259585,40.5746872661377,43.0928369259585,1992.97407937107,0.0,1.0
2010-05-18,4.49,4.66,4.4,4.56,27050,40.3947551718311,41.9241779734372,39.5850607474514,41.0245175019042,3006.68984088051,0.0,1.0
2010-05-19,4.44,4.46,4.26,4.4,38925,39.9449249360646,40.1248570303712,38.3255360873052,39.5850607474514,4326.63223867926,0.0,1.0
2010-05-20,4.25,4.41,4.0,4.41,46666,38.2355700401519,39.6750267946047,35.9864188613195,39.6750267946047,5187.067952478,0.0,1.0
2010-05-21,4.14,4.29,3.93,4.24,24005,37.2459435214657,38.5954342287651,35.3566565312464,38.1456039929986,2668.2288218239,0.0,1.0
2010-05-24,4.1,4.2,4.02,4.16,28900,36.8860793328525,37.7857398043855,36.1663509556261,37.4258756157723,3212.32297232705,0.0,1.0
2010-05-25,4.1,4.11,3.95,4.0,33421,36.8860793328525,36.9760453800058,35.536588625553,35.9864188613195,3714.84588436478,0.0,1.0
2010-05-26,4.07,4.161,4.06,4.15,15400,36.6161811913926,37.4348722204876,36.5262151442393,37.335909568619,1711.75687798742,0.0,1.0
2010-05-27,3.97,4.19,3.95,4.12,11982,35.7165207198596,37.6957737572322,35.536588625553,37.0660114271591,1331.83577350944,0.0,1.0
2010-05-28,3.98,4.02,3.9,3.9899,17200,35.8064867670129,36.1663509556261,35.0867583897865,35.8955531536946,1911.83235723271,0.0,1.0
2010-06-01,3.9,3.95,3.76,3.93,16600,35.0867583897865,35.536588625553,33.8272337296403,35.3566565312464,1845.14053081761,0.0,1.0
2010-06-02,3.92,4.0,3.82,3.9,13300,35.2666904840931,35.9864188613195,34.3670300125601,35.0867583897865,1478.33548553459,0.0,1.0
2010-06-03,3.82,3.9001,3.8,3.9001,1000,34.3670300125601,35.087658050258,34.1870979182535,35.087658050258,111.153044025157,0.0,1.0
2010-06-04,3.74,3.84,3.7,3.79,15710,33.6473016353337,34.5469621068667,33.2874374467205,34.0971318711002,1746.21432163522,0.0,1.0
2010-06-07,3.53,3.67,3.52,3.67,40148,31.7580146451144,33.0175393052606,31.6680485979611,33.0175393052606,4462.57241152203,0.0,1.0
2010-06-08,3.39,3.5599,3.31,3.55,18708,30.4984899849683,32.0270131261028,29.7787616077419,31.937946739421,2079.45114762264,0.0,1.0
2010-06-09,3.2999,3.4,3.2389,3.4,35600,29.687895900117,30.5884560321216,29.1391030124819,30.5884560321216,3957.04836729561,0.0,1.0
2010-06-10,3.22,3.3,3.2,3.3,26800,28.9690671833622,29.6887955605886,28.7891350890556,29.6887955605886,2978.90157987422,0.0,1.0
2010-06-11,3.24,3.3,3.22,3.23,36300,29.1489992776688,29.6887955605886,28.9690671833622,29.0590332305155,4034.85549811321,0.0,1.0
2010-06-14,3.3392,3.38,3.22,3.2799,61300,30.0414624654295,30.408523937815,28.9690671833622,29.5079638058104,6813.68159874215,0.0,1.0
2010-06-15,3.55,3.77,3.29,3.305,166379,31.937946739421,33.9171997767936,29.5988295134353,29.7337785841652,18493.5323118617,0.0,1.0
2010-06-16,3.64,3.65,3.46,3.54,75700,32.7476411638007,32.837607210954,31.1282523150413,31.8479806922677,8414.28543270442,0.0,1.0
2010-06-17,3.61,3.625,3.52,3.6099,27500,32.4777430223408,32.6126920930708,31.6680485979611,32.4768433618693,3056.70871069183,0.0,1.0
2010-06-18,3.57,3.6,3.49,3.6,37600,32.1178788337276,32.3877769751875,31.3981504565012,32.3877769751875,4179.35445534592,0.0,1.0
2010-06-21,3.54,3.69,3.46,3.69,41400,31.8479806922677,33.1974713995672,31.1282523150413,33.1974713995672,4601.73602264152,0.0,1.0
2010-06-22,3.24,3.5,3.05,3.49,190636,29.1489992776688,31.4881165036545,27.4396443817561,31.3981504565012,21189.7717007799,0.0,1.0
2010-06-23,3.19,3.2,3.12,3.18,46950,28.6991690419023,28.7891350890556,28.0694067118292,28.609202994749,5218.63541698114,0.0,1.0
2010-06-24,3.14,3.21,3.01,3.21,19910,28.2493388061358,28.8791011362089,27.0797801931429,28.8791011362089,2213.05710654088,0.0,1.0
2010-06-25,3.26,3.26,3.01,3.1,12619,29.3289313719754,29.3289313719754,27.0797801931429,27.8894746175226,1402.64026255346,0.0,1.0
2010-06-28,3.13,3.21,3.05,3.21,95556,28.1593727589825,28.8791011362089,27.4396443817561,28.8791011362089,10621.3402748679,0.0,1.0
2010-06-29,3.1,3.3,3.01,3.13,25491,27.8894746175226,29.6887955605886,27.0797801931429,28.1593727589825,2833.40224524529,0.0,1.0
2010-06-30,3.04,3.09,3.01,3.06,16644,27.3496783346028,27.7995085703693,27.0797801931429,27.5296104289094,1850.03126475472,0.0,1.0
2010-07-01,2.89,3.07,2.82,3.06,63504,26.0001876273033,27.6195764760627,25.3704252972302,27.5296104289094,7058.6629077736,0.0,1.0
2010-07-02,2.87,3.02,2.75,2.96,132662,25.8202555329967,27.1697462402962,24.7406629671571,26.6299499573764,14745.7851264655,0.0,1.0
2010-07-06,2.7,2.89,2.7,2.78,35100,24.2908327313906,26.0001876273033,24.2908327313906,25.010561108617,3901.47184528303,0.0,1.0
2010-07-07,2.81,2.85,2.7,2.76,106364,25.2804592500769,25.6403234386901,24.2908327313906,24.8306290143104,11822.6823746919,0.0,1.0
2010-07-08,2.8,2.88,2.78,2.88,34386,25.1904932029236,25.91022158015,25.010561108617,25.91022158015,3822.10857184907,0.0,1.0
2010-07-09,2.83,2.8499,2.78,2.8499,159932,25.4603913443835,25.6394237782186,25.010561108617,25.6394237782186,17776.9286370315,0.0,1.0
2010-07-12,2.75,3.4,2.72,3.4,326263,24.7406629671571,30.5884560321216,24.4707648256972,30.5884560321216,36265.12560278,0.0,1.0
2010-07-13,2.66,2.79,2.62,2.77,51652,23.9309685427775,25.1005271557703,23.5711043541643,24.9205950614637,5741.27702998742,0.0,1.0
2010-07-14,2.5,2.77,2.5,2.71,98818,22.4915117883247,24.9205950614637,22.4915117883247,24.3807987785439,10983.921504478,0.0,1.0
2010-07-15,2.55,2.61,2.52,2.53,33102,22.9413420240912,23.481138307011,22.6714438826313,22.7614099297846,3679.38806332076,0.0,1.0
2010-07-16,2.47,2.68,2.44,2.55,40607,22.2216136468648,24.1109006370841,21.9517155054049,22.9413420240912,4513.59165872956,0.0,1.0
2010-07-19,2.55,2.64,2.41,2.44,14700,22.9413420240912,23.7510364484709,21.681817363945,21.9517155054049,1633.94974716981,0.0,1.0
2010-07-20,2.43,2.56,2.39,2.5323,83488,21.8617494582516,23.0313080712445,21.5018852696384,22.7821021206298,9279.94533957234,0.0,1.0
2010-07-21,2.35,2.41,2.25,2.4,120824,21.1420210810252,21.681817363945,20.2423606094922,21.5918513167917,13429.9553912956,0.0,1.0
2010-07-22,2.52,2.7499,2.31,2.36,446840,22.6714438826313,24.7397633066856,20.782156892412,21.2319871281785,49667.6261922013,0.0,1.0
2010-07-23,2.84,2.95,2.53,2.53,196986,25.5503573915368,26.5399839102231,22.7614099297846,22.7614099297846,21895.5935303397,0.0,1.0
2010-07-26,3.25,3.27,2.89,2.89,94080,29.2389653248221,29.4188974191287,26.0001876273033,26.0001876273033,10457.2783818868,0.0,1.0
2010-07-27,3.29,3.42,3.23,3.39,39764,29.5988295134353,30.7683881264281,29.0590332305155,30.4984899849683,4419.88964261636,0.0,1.0
2010-07-28,3.21,3.32,3.21,3.2775,31201,28.8791011362089,29.8687276548952,28.8791011362089,29.4863719544936,3468.08612662893,0.0,1.0
2010-07-29,3.25,3.26,3.12,3.26,36150,29.2389653248221,29.3289313719754,28.0694067118292,29.3289313719754,4018.18254150944,0.0,1.0
2010-07-30,3.177,3.25,3.13,3.2499,22450,28.582213180603,29.2389653248221,28.1593727589825,29.2380656643505,2495.38583836478,0.0,1.0
2010-08-02,3.11,3.3,3.11,3.3,13750,27.9794406646759,29.6887955605886,27.9794406646759,29.6887955605886,1528.35435534591,0.0,1.0
2010-08-03,3.0,3.18,2.93,3.12,45873,26.9898141459896,28.609202994749,26.3600518159165,28.0694067118292,5098.92358856605,0.0,1.0
2010-08-04,3.16,3.2,3.0,3.01,23230,28.4292709004424,28.7891350890556,26.9898141459896,27.0797801931429,2582.08521270441,0.0,1.0
2010-08-05,3.03,3.14,3.0,3.1101,18905,27.2597122874495,28.2493388061358,26.9898141459896,27.9803403251474,2101.3482972956,0.0,1.0
2010-08-06,3.0399,3.09,2.97,3.05,39185,27.3487786741313,27.7995085703693,26.7199160045297,27.4396443817561,4355.53203012579,0.0,1.0
2010-08-09,3.06,3.13,3.035,3.09,6363,27.5296104289094,28.1593727589825,27.3046953110262,27.7995085703693,707.266819132077,0.0,1.0
2010-08-10,3.04,3.04,2.95,3.0,33163,27.3496783346028,27.3496783346028,26.5399839102231,26.9898141459896,3686.1683990063,0.0,1.0
2010-08-11,2.88,3.0001,2.88,3.0001,38071,25.91022158015,26.9907138064611,25.91022158015,26.9907138064611,4231.70753908177,0.0,1.0
2010-08-12,2.9,2.91,2.76,2.8,20214,26.0901536744566,26.1801197216099,24.8306290143104,25.1904932029236,2246.84763192453,0.0,1.0
2010-08-13,2.93,2.95,2.905,2.93,8160,26.3600518159165,26.5399839102231,26.1351366980333,26.3600518159165,907.008839245285,0.0,1.0
2010-08-16,3.05,3.07,2.93,2.98,9400,27.4396443817561,27.6195764760627,26.3600518159165,26.809882051683,1044.83861383648,0.0,1.0
2010-08-17,3.03,3.08,3.0,3.02,22500,27.2597122874495,27.709542523216,26.9898141459896,27.1697462402962,2500.94349056604,0.0,1.0
2010-08-18,3.21,3.29,3.05,3.05,16942,28.8791011362089,29.5988295134353,27.4396443817561,27.4396443817561,1883.15487187422,0.0,1.0
2010-08-19,3.4,3.63,3.17,3.21,27672,30.5884560321216,32.6576751166474,28.5192369475957,28.8791011362089,3075.82703426415,0.0,1.0
2010-08-20,2.62,3.35,2.62,3.25,131296,23.5711043541643,30.1386257963551,23.5711043541643,29.2389653248221,14593.950068327,0.0,1.0
2010-08-23,1.7,2.66,1.66,2.66,244249,15.2942280160608,23.9309685427775,14.9343638274476,23.9309685427775,27149.0198501006,0.0,1.0
2010-08-24,1.76,2.09,1.69,1.78,155522,15.8340242989806,18.8029038550394,15.2042619689075,16.0139563932872,17286.7437128805,0.0,1.0
2010-08-25,1.82,2.0,1.75,2.0,128231,16.3738205819004,17.9932094306597,15.7440582518273,17.9932094306597,14253.2659883899,0.0,1.0
2010-08-26,1.75,1.84,1.75,1.84,29636,15.7440582518273,16.553752676207,15.7440582518273,16.553752676207,3294.13161272956,0.0,1.0
2010-08-27,1.83,1.83,1.72,1.75,61853,16.4637866290537,16.4637866290537,15.4741601103674,15.7440582518273,6875.14923208805,0.0,1.0
2010-08-30,1.96,2.0,1.84,1.86,21650,17.6333452420465,17.9932094306597,16.553752676207,16.7336847705136,2406.46340314466,0.0,1.0
2010-08-31,1.7499,1.99,1.72,1.99,113686,15.7431585913557,17.9032433835064,15.4741601103674,17.9032433835064,12636.5449630441,0.0,1.0
2010-09-01,1.74,1.75,1.67,1.7499,10372,15.654092204674,15.7440582518273,15.0243298746009,15.7431585913557,1152.87937262893,0.0,1.0
2010-09-02,1.7,1.77,1.62,1.73,20541,15.2942280160608,15.9239903461339,14.5744996388344,15.5641261575207,2283.19467732076,0.0,1.0
2010-09-03,1.75,1.81,1.64,1.76,17405,15.7440582518273,16.2838545347471,14.754431733141,15.8340242989806,1934.61873125786,0.0,1.0
2010-09-07,1.86,1.86,1.67,1.77,67315,16.7336847705136,16.7336847705136,15.0243298746009,15.9239903461339,7482.26715855345,0.0,1.0
2010-09-08,1.88,1.9,1.69,1.9,128396,16.9136168648202,17.0935489591267,15.2042619689075,17.0935489591267,14271.6062406541,0.0,1.0
2010-09-09,2.0,2.0,1.791,1.9,43595,17.9932094306597,17.9932094306597,16.1129190451558,17.0935489591267,4845.71695427675,0.0,1.0
2010-09-10,2.53,2.75,1.9708,1.9708,84608,22.7614099297846,24.7406629671571,17.7305085729721,17.7305085729721,9404.43674888051,0.0,1.0
2010-09-13,2.38,2.82,2.35,2.53,66969,21.4119192224851,25.3704252972302,21.1420210810252,22.7614099297846,7443.80820532076,0.0,1.0
2010-09-14,2.41,2.455,2.36,2.43,25100,21.681817363945,22.0866645761348,21.2319871281785,21.8617494582516,2789.94140503145,0.0,1.0
2010-09-15,2.33,2.42,2.22,2.42,25436,20.9620889867186,21.7717834110983,19.9724624680323,21.7717834110983,2827.2888278239,0.0,1.0
2010-09-16,2.39,2.4199,2.309,2.31,22170,21.5018852696384,21.7708837506268,20.7731602876967,20.782156892412,2464.26298603774,0.0,1.0
2010-09-17,2.44,2.46,2.42,2.44,2337,21.9517155054049,22.1316475997115,21.7717834110983,21.9517155054049,259.764663886793,0.0,1.0
2010-09-20,2.4699,2.4699,2.4,2.41,13665,22.2207139863932,22.2207139863932,21.5918513167917,21.681817363945,1518.90634660378,0.0,1.0
2010-09-21,2.57,2.5899,2.38,2.39,21420,23.1212741183978,23.3003065522328,21.4119192224851,21.5018852696384,2380.89820301887,0.0,1.0
2010-09-22,2.61,2.76,2.55,2.62,15185,23.481138307011,24.8306290143104,22.9413420240912,23.5711043541643,1687.85897352201,0.0,1.0
2010-09-23,2.56,2.7,2.51,2.62,5000,23.0313080712445,24.2908327313906,22.581477835478,23.5711043541643,555.765220125786,0.0,1.0
2010-09-24,2.59,2.59,2.5,2.57,13450,23.3012062127044,23.3012062127044,22.4915117883247,23.1212741183978,1495.00844213836,0.0,1.0
2010-09-27,2.54,2.6,2.5101,2.5101,8965,22.8513759769379,23.3911722598577,22.5823774959495,22.5823774959495,996.487039685535,0.0,1.0
2010-09-28,2.78,2.78,2.55,2.5599,13000,25.010561108617,25.010561108617,22.9413420240912,23.0304084107729,1444.98957232705,0.0,1.0
2010-09-29,2.73,2.763,2.7,2.7,6743,24.5607308728505,24.8576188284564,24.2908327313906,24.2908327313906,749.504975861638,0.0,1.0
2010-09-30,2.6,2.7,2.56,2.7,13550,23.3911722598577,24.2908327313906,23.0313080712445,24.2908327313906,1506.12374654088,0.0,1.0
2010-10-01,2.38,2.57,2.35,2.57,16612,21.4119192224851,23.1212741183978,21.1420210810252,23.1212741183978,1846.47436734591,0.0,1.0
2010-10-04,2.03,2.36,1.96,2.34,34600,18.2631075721196,21.2319871281785,17.6333452420465,21.0520550338719,3845.89532327045,0.0,1.0
2010-10-05,1.9,2.05,1.85,2.02,83900,17.0935489591267,18.4430396664262,16.6437187233603,18.1731415249663,9325.74039371074,0.0,1.0
2010-10-06,1.97,2.18,1.68,1.86,223552,17.7233112891998,19.6125982794191,15.1142959217542,16.7336847705136,24848.4852979121,0.0,1.0
2010-10-07,1.92,2.14,1.84,1.99,105615,17.2734810534333,19.2527340908059,16.553752676207,17.9032433835064,11739.428744717,0.0,1.0
2010-10-08,2.18,2.18,1.89,1.89,53016,19.6125982794191,19.6125982794191,17.0035829119734,17.0035829119734,5892.88978203775,0.0,1.0
2010-10-11,2.6,2.6,2.11,2.17,48004,23.3911722598577,23.3911722598577,18.982835949346,19.5226322322658,5335.79072538365,0.0,1.0
2010-10-12,2.1956,2.5856,2.14,2.5501,139556,19.7529453129783,23.2616211519569,19.2527340908059,22.9422416845627,15512.0742119748,0.0,1.0
2010-10-13,2.16,2.25,1.97,2.25,120098,19.4326661851125,20.2423606094922,17.7233112891998,20.2423606094922,13349.2582813334,0.0,1.0
2010-10-14,2.04,2.44,1.98,2.2,147322,18.3530736192729,21.9517155054049,17.8132773363531,19.7925303737257,16375.2887518743,0.0,1.0
2010-10-15,2.03,2.25,1.85,2.02,170165,18.2631075721196,20.2423606094922,16.6437187233603,18.1731415249663,18914.3577365409,0.0,1.0
2010-10-18,2.1922,2.2,2.0,2.0,34616,19.7223568569461,19.7925303737257,17.9932094306597,17.9932094306597,3847.67377197486,0.0,1.0
2010-10-19,2.25,2.34,2.2,2.2,30261,20.2423606094922,21.0520550338719,19.7925303737257,19.7925303737257,3363.60226524529,0.0,1.0
2010-10-20,2.3864,2.3864,2.13,2.23,30350,21.4694974926632,21.4694974926632,19.1627680436526,20.0624285151856,3373.49488616353,0.0,1.0
2010-10-21,2.3,2.44,2.29,2.44,14588,20.6921908452587,21.9517155054049,20.6022247981054,21.9517155054049,1621.500606239,0.0,1.0
2010-10-22,2.2383,2.38,2.2,2.34,38800,20.1371003343228,21.4119192224851,19.7925303737257,21.0520550338719,4312.73810817612,0.0,1.0
2010-10-25,2.2528,2.3,2.21,2.23,15490,20.2675511026951,20.6921908452587,19.882496420879,20.0624285151856,1721.76065194969,0.0,1.0
2010-10-26,2.31,2.4,2.23,2.23,46012,20.782156892412,21.5918513167917,20.0624285151856,20.0624285151856,5114.37386168554,0.0,1.0
2010-10-27,2.56,2.6199,2.27,2.37,70503,23.0313080712445,23.5702046936927,20.4222927037988,21.3219531753318,7836.62306290566,0.0,1.0
2010-10-28,2.72,2.75,2.56,2.6,37350,24.4707648256972,24.7406629671571,23.0313080712445,23.3911722598577,4151.56619433964,0.0,1.0
2010-10-29,2.5801,2.74,2.5401,2.74,95100,23.2121398260226,24.6506969200038,22.8522756374094,24.6506969200038,10570.6544867925,0.0,1.0
2010-11-01,2.23,2.5599,2.22,2.52,154757,20.0624285151856,23.0304084107729,19.9724624680323,22.6714438826313,17201.7116342013,0.0,1.0
2010-11-02,2.3,2.37,2.0,2.0,70706,20.6921908452587,21.3219531753318,17.9932094306597,17.9932094306597,7859.18713084278,0.0,1.0
2010-11-03,2.78,2.79,2.34,2.34,94179,25.010561108617,25.1005271557703,21.0520550338719,21.0520550338719,10468.2825332453,0.0,1.0
2010-11-04,3.19,3.25,2.7781,2.78,128325,28.6991690419023,29.2389653248221,24.9934675596579,25.010561108617,14263.7143745283,0.0,1.0
2010-11-05,3.027,3.23,2.99,3.23,38555,27.2327224733035,29.0590332305155,26.8998480988363,29.0590332305155,4285.50561238995,0.0,1.0
2010-11-08,3.04,3.0999,2.91,3.05,62744,27.3496783346028,27.8885749570511,26.1801197216099,27.4396443817561,6974.18659431448,0.0,1.0
2010-11-09,3.33,3.36,3.05,3.05,78578,29.9586937020485,30.2285918435084,27.4396443817561,27.4396443817561,8734.18389340881,0.0,1.0
2010-11-10,3.28,3.32,3.21,3.32,16310,29.508863466282,29.8687276548952,28.8791011362089,29.8687276548952,1812.90614805032,0.0,1.0
2010-11-11,3.4499,3.45,3.26,3.26,31806,31.0373866074165,31.038286267888,29.3289313719754,29.3289313719754,3535.33371826416,0.0,1.0
2010-11-12,3.45,3.45,3.37,3.43,30484,31.038286267888,31.038286267888,30.3185578906617,30.8583541735814,3388.38939406291,0.0,1.0
2010-11-15,3.4899,3.65,3.3,3.52,58873,31.3972507960297,32.837607210954,29.6887955605886,31.6680485979611,6543.9131608931,0.0,1.0
2010-11-16,3.1601,3.5106,3.0601,3.51,148721,28.4301705609139,31.583480513637,27.5305100893809,31.5780825508078,16530.7918604655,0.0,1.0
2010-11-17,2.97,3.11,2.95,3.11,53567,26.7199160045297,27.9794406646759,26.5399839102231,27.9794406646759,5954.13510929561,0.0,1.0
2010-11-18,3.05,3.06,2.95,2.99,43140,27.4396443817561,27.5296104289094,26.5399839102231,26.8998480988363,4795.14231924529,0.0,1.0
2010-11-19,2.98,3.078,2.9201,3.078,24950,26.809882051683,27.6915493137853,26.2709854292347,27.6915493137853,2773.26844842768,0.0,1.0
2010-11-22,2.92,2.97,2.92,2.94,11336,26.2700857687632,26.7199160045297,26.2700857687632,26.4500178630698,1260.03090706919,0.0,1.0
2010-11-23,2.85,2.91,2.75,2.91,13800,25.6403234386901,26.1801197216099,24.7406629671571,26.1801197216099,1533.91200754717,0.0,1.0
2010-11-24,2.76,2.85,2.76,2.85,35080,24.8306290143104,25.6403234386901,24.8306290143104,25.6403234386901,3899.24878440253,0.0,1.0
2010-11-26,2.66,2.75,2.6019,2.75,25185,23.9309685427775,24.7406629671571,23.4082658088168,24.7406629671571,2799.38941377358,0.0,1.0
2010-11-29,2.65,2.79,2.5502,2.6001,177026,23.8410024956241,25.1005271557703,22.9431413450342,23.3920719203292,19676.9787715976,0.0,1.0
2010-11-30,2.6799,2.69,2.6,2.65,99778,24.1100009766125,24.2008666842373,23.3911722598577,23.8410024956241,11090.6284267422,0.0,1.0
2010-12-01,3.101,3.2,2.68,3.2,90284,27.8984712222379,28.7891350890556,24.1109006370841,28.7891350890556,10035.3414267673,0.0,1.0
2010-12-02,2.95,3.09,2.95,3.02,188921,26.5399839102231,27.7995085703693,26.5399839102231,27.1697462402962,20999.1442302768,0.0,1.0
2010-12-03,2.9999,3.07,2.93,3.07,17300,26.9889144855181,27.6195764760627,26.3600518159165,27.6195764760627,1922.94766163522,0.0,1.0
2010-12-06,3.0,3.02,2.96,2.97,119078,26.9898141459896,27.1697462402962,26.6299499573764,26.7199160045297,13235.8821764277,0.0,1.0
2010-12-07,3.0,3.0299,2.95,3.0299,17995,26.9898141459896,27.258812626978,26.5399839102231,27.258812626978,2000.19902723271,0.0,1.0
2010-12-08,2.97,3.01,2.95,2.98,12850,26.7199160045297,27.0797801931429,26.5399839102231,26.809882051683,1428.31661572327,0.0,1.0
2010-12-09,3.02,3.02,2.97,3.0,15078,27.1697462402962,27.1697462402962,26.7199160045297,26.9898141459896,1675.96559781132,0.0,1.0
2010-12-10,3.0799,3.08,3.0,3.0199,16955,27.7086428627445,27.709542523216,26.9898141459896,27.1688465798247,1884.59986144654,0.0,1.0
2010-12-13,3.08,3.0999,3.05,3.06,12800,27.709542523216,27.8885749570511,27.4396443817561,27.5296104289094,1422.75896352201,0.0,1.0
2010-12-14,3.02,3.0656,2.998,3.05,19595,27.1697462402962,27.5799914153152,26.9718209365589,27.4396443817561,2178.04389767296,0.0,1.0
2010-12-15,2.99,3.05,2.98,3.04,68538,26.8998480988363,27.4396443817561,26.809882051683,27.3496783346028,7618.20733139624,0.0,1.0
2010-12-16,3.07,3.1,3.01,3.01,26237,27.6195764760627,27.8894746175226,27.0797801931429,27.0797801931429,2916.32241608806,0.0,1.0
2010-12-17,3.04,3.0699,3.04,3.04,4350,27.3496783346028,27.6186768155912,27.3496783346028,27.3496783346028,483.515741509435,0.0,1.0
2010-12-20,3.11,3.14,3.05,3.05,29235,27.9794406646759,28.2493388061358,27.4396443817561,27.4396443817561,3249.55924207548,0.0,1.0
2010-12-21,3.15,3.15,3.04,3.09,21543,28.3393048532891,28.3393048532891,27.3496783346028,27.7995085703693,2394.57002743397,0.0,1.0
2010-12-22,3.15,3.1599,3.12,3.15,18168,28.3393048532891,28.4283712399709,28.0694067118292,28.3393048532891,2019.42850384906,0.0,1.0
2010-12-23,3.19,3.2,3.15,3.15,16622,28.6991690419023,28.7891350890556,28.3393048532891,28.3393048532891,1847.58589778617,0.0,1.0
2010-12-27,3.18,3.22,3.151,3.2,30388,28.609202994749,28.9690671833622,28.3483014580044,28.7891350890556,3377.71870183648,0.0,1.0
2010-12-28,3.09,3.18,3.05,3.18,23490,27.7995085703693,28.609202994749,27.4396443817561,28.609202994749,2610.98500415095,0.0,1.0
2010-12-29,3.0,3.1,3.0,3.07,38471,26.9898141459896,27.8894746175226,26.9898141459896,27.6195764760627,4276.16875669183,0.0,1.0
2010-12-30,3.01,3.08,2.91,2.98,134889,27.0797801931429,27.709542523216,26.1801197216099,26.809882051683,14993.3229555095,0.0,1.0
2010-12-31,3.11,3.182,2.95,2.99,64184,27.9794406646759,28.6271962041796,26.5399839102231,26.8998480988363,7134.2469777107,0.0,1.0
2011-01-03,3.21,3.22,3.13,3.14,10350,28.8791011362089,28.9690671833622,28.1593727589825,28.2493388061358,1150.43400566038,0.0,1.0
2011-01-04,3.21,3.331,3.17,3.32,22912,28.8791011362089,29.9676903067638,28.5192369475957,29.8687276548952,2546.73854470441,0.0,1.0
2011-01-05,3.43,3.5,3.05,3.19,38150,30.8583541735814,31.4881165036545,27.4396443817561,28.6991690419023,4240.48862955976,0.0,1.0
2011-01-06,3.49,3.49,3.39,3.45,2288,31.3981504565012,31.3981504565012,30.4984899849683,31.038286267888,254.318164729561,0.0,1.0
2011-01-07,3.41,3.46,3.401,3.45,12450,30.6784220792749,31.1282523150413,30.5974526368369,31.038286267888,1383.85539811321,0.0,1.0
2011-01-10,3.33,3.34,3.3,3.34,2700,29.9586937020485,30.0486597492018,29.6887955605886,30.0486597492018,300.113218867925,0.0,1.0
2011-01-11,3.46,3.46,3.39,3.3999,5200,31.1282523150413,31.1282523150413,30.4984899849683,30.58755637165,577.99582893082,0.0,1.0
2011-01-12,3.34,3.45,3.33,3.45,4100,30.0486597492018,31.038286267888,29.9586937020485,31.038286267888,455.727480503145,0.0,1.0
2011-01-13,3.3801,3.4299,3.38,3.3999,2700,30.4094235982865,30.8574545131099,30.408523937815,30.58755637165,300.113218867925,0.0,1.0
2011-01-14,3.29,3.3699,3.27,3.36,7831,29.5988295134353,30.3176582301901,29.4188974191287,30.2285918435084,870.439487761007,0.0,1.0
2011-01-18,3.16,3.34,3.08,3.2701,31669,28.4292709004424,30.0486597492018,27.709542523216,29.4197970796002,3520.10575123271,0.0,1.0
2011-01-19,2.87,3.18,2.87,3.18,23259,25.8202555329967,28.609202994749,25.8202555329967,28.609202994749,2585.30865098114,0.0,1.0
2011-01-20,2.97,2.99,2.8301,2.8699,10150,26.7199160045297,26.8998480988363,25.4612910048551,25.8193558725252,1128.20339685535,0.0,1.0
2011-01-21,2.96,3.0,2.85,2.92,16169,26.6299499573764,26.9898141459896,25.6403234386901,26.2700857687632,1797.23356884277,0.0,1.0
2011-01-24,2.99,3.04,2.98,2.98,4315,26.8998480988363,27.3496783346028,26.809882051683,26.809882051683,479.625384968554,0.0,1.0
2011-01-25,2.9799,2.9799,2.93,2.94,1000,26.8089823912115,26.8089823912115,26.3600518159165,26.4500178630698,111.153044025157,0.0,1.0
2011-01-26,2.98,2.98,2.81,2.96,2600,26.809882051683,26.809882051683,25.2804592500769,26.6299499573764,288.997914465409,0.0,1.0
2011-01-27,3.0,3.0099,2.94,3.0,9441,26.9898141459896,27.0788805326714,26.4500178630698,26.9898141459896,1049.39588864151,0.0,1.0
2011-01-28,3.0199,3.0199,2.95,2.99,6845,27.1688465798247,27.1688465798247,26.5399839102231,26.8998480988363,760.842586352202,0.0,1.0
2011-01-31,3.05,3.08,3.04,3.0501,6774,27.4396443817561,27.709542523216,27.3496783346028,27.4405440422276,752.950720226416,0.0,1.0
2011-02-01,3.04,3.08,3.02,3.04,3100,27.3496783346028,27.709542523216,27.1697462402962,27.3496783346028,344.574436477988,0.0,1.0
2011-02-02,3.0199,3.02,3.01,3.01,4920,27.1688465798247,27.1697462402962,27.0797801931429,27.0797801931429,546.872976603774,0.0,1.0
2011-02-03,3.02,3.14,3.01,3.12,8200,27.1697462402962,28.2493388061358,27.0797801931429,28.0694067118292,911.454961006291,0.0,1.0
2011-02-04,3.23,3.28,3.01,3.03,8487,29.0590332305155,29.508863466282,27.0797801931429,27.2597122874495,943.35588464151,0.0,1.0
2011-02-07,3.14,3.24,3.13,3.23,3850,28.2493388061358,29.1489992776688,28.1593727589825,29.0590332305155,427.939219496856,0.0,1.0
2011-02-08,3.06,3.15,3.06,3.15,500,27.5296104289094,28.3393048532891,27.5296104289094,28.3393048532891,55.5765220125787,0.0,1.0
2011-02-09,2.9299,3.0225,2.79,3.0225,13873,26.359152155445,27.1922377520845,25.1005271557703,27.1922377520845,1542.02617976101,0.0,1.0
2011-02-10,2.79,2.96,2.67,2.89,28150,25.1005271557703,26.6299499573764,24.0209345899308,26.0001876273033,3128.95818930819,0.0,1.0
2011-02-11,2.71,2.7799,2.69,2.72,7605,24.3807987785439,25.0096614481455,24.2008666842373,24.4707648256972,845.318899811324,0.0,1.0
2011-02-14,2.71,2.77,2.71,2.76,10941,24.3807987785439,24.9205950614637,24.3807987785439,24.8306290143104,1216.12545467925,0.0,1.0
2011-02-15,2.66,2.7499,2.5499,2.71,25780,23.9309685427775,24.7397633066856,22.9404423636196,24.3807987785439,2865.52547496855,0.0,1.0
2011-02-16,2.75,2.75,2.6203,2.67,5700,24.7406629671571,24.7406629671571,23.5738033355789,24.0209345899308,633.572350943399,0.0,1.0
2011-02-17,2.75,2.7501,2.64,2.75,2150,24.7406629671571,24.7415626276287,23.7510364484709,24.7406629671571,238.979044654089,0.0,1.0
2011-02-18,2.75,2.76,2.71,2.73,5300,24.7406629671571,24.8306290143104,24.3807987785439,24.5607308728505,589.111133333335,0.0,1.0
2011-02-22,2.55,2.76,2.55,2.71,13650,22.9413420240912,24.8306290143104,22.9413420240912,24.3807987785439,1517.2390509434,0.0,1.0
2011-02-23,2.5,2.57,2.34,2.57,10319,22.4915117883247,23.1212741183978,21.0520550338719,23.1212741183978,1146.9882612956,0.0,1.0
2011-02-24,2.51,2.5501,2.47,2.47,1600,22.581477835478,22.9422416845627,22.2216136468648,22.2216136468648,177.844870440252,0.0,1.0
2011-02-25,2.55,2.55,2.52,2.5399,3350,22.9413420240912,22.9413420240912,22.6714438826313,22.8504763164663,372.362697484277,0.0,1.0
2011-02-28,2.56,2.5999,2.5,2.53,15192,23.0313080712445,23.3902725993861,22.4915117883247,22.7614099297846,1688.63704483019,0.0,1.0
2011-03-01,2.6,2.6,2.58,2.58,2445,23.3911722598577,23.3911722598577,23.2112401655511,23.2112401655511,271.76919264151,0.0,1.0
2011-03-02,2.49,2.49,2.41,2.48,4300,22.4015457411714,22.4015457411714,21.681817363945,22.3115796940181,477.958089308177,0.0,1.0
2011-03-03,2.65,2.67,2.44,2.49,12010,23.8410024956241,24.0209345899308,21.9517155054049,22.4015457411714,1334.94805874214,0.0,1.0
2011-03-04,2.6,2.6,2.41,2.51,6600,23.3911722598577,23.3911722598577,21.681817363945,22.581477835478,733.610090566038,0.0,1.0
2011-03-07,2.46,2.6,2.4,2.6,11534,22.1316475997115,23.3911722598577,21.5918513167917,23.3911722598577,1282.03920978616,0.0,1.0
2011-03-08,2.47,2.55,2.43,2.5,11240,22.2216136468648,22.9413420240912,21.8617494582516,22.4915117883247,1249.36021484277,0.0,1.0
2011-03-09,2.48,2.57,2.41,2.44,10461,22.3115796940181,23.1212741183978,21.681817363945,21.9517155054049,1162.77199354717,0.0,1.0
2011-03-10,2.33,2.51,2.33,2.51,10500,20.9620889867186,22.581477835478,20.9620889867186,22.581477835478,1167.10696226415,0.0,1.0
2011-03-11,2.22,2.32,2.2,2.32,4700,19.9724624680323,20.8721229395653,19.7925303737257,20.8721229395653,522.41930691824,0.0,1.0
2011-03-14,2.11,2.22,2.08,2.22,1759,18.982835949346,19.9724624680323,18.7129378078861,19.9724624680323,195.518204440252,0.0,1.0
2011-03-15,2.0,2.0,1.81,1.87,37300,17.9932094306597,17.9932094306597,16.2838545347471,16.8236508176669,4146.00854213838,0.0,1.0
2011-03-16,2.01,2.06,2.0,2.01,5583,18.083175477813,18.5330057135795,17.9932094306597,18.083175477813,620.567444792455,0.0,1.0
2011-03-17,1.85,2.04,1.85,2.04,7833,16.6437187233603,18.3530736192729,16.6437187233603,18.3530736192729,870.661793849056,0.0,1.0
2011-03-18,1.83,1.9,1.81,1.88,5400,16.4637866290537,17.0935489591267,16.2838545347471,16.9136168648202,600.226437735849,0.0,1.0
2011-03-21,1.85,1.89,1.81,1.85,9717,16.6437187233603,17.0035829119734,16.2838545347471,16.6437187233603,1080.07412879245,0.0,1.0
2011-03-22,1.75,1.85,1.75,1.85,12390,15.7440582518273,16.6437187233603,15.7440582518273,16.6437187233603,1377.1862154717,0.0,1.0
2011-03-23,1.78,1.78,1.7085,1.75,17165,16.0139563932872,16.0139563932872,15.3706991561411,15.7440582518273,1907.94200069182,0.0,1.0
2011-03-24,1.89,1.89,1.73,1.77,43468,17.0035829119734,17.0035829119734,15.5641261575207,15.9239903461339,4831.60051768556,0.0,1.0
2011-03-25,2.0476,2.15,1.85,1.91,63100,18.4214478151094,19.3427001379592,16.6437187233603,17.18351500628,7013.75707798745,0.0,1.0
2011-03-28,1.8201,2.03,1.75,1.9,77080,16.3747202423719,18.2631075721196,15.7440582518273,17.0935489591267,8567.67663345913,0.0,1.0
2011-03-29,1.79,1.83,1.79,1.79,15225,16.1039224404405,16.4637866290537,16.1039224404405,16.1039224404405,1692.30509528302,0.0,1.0
2011-03-30,1.78,1.86,1.78,1.83,47100,16.0139563932872,16.7336847705136,16.0139563932872,16.4637866290537,5235.30837358491,0.0,1.0
2011-03-31,1.83,2.02,1.76,1.8,24912,16.4637866290537,18.1731415249663,15.8340242989806,16.1938884875938,2769.04463275472,0.0,1.0
2011-04-01,1.79,1.97,1.79,1.87,34970,16.1039224404405,17.7233112891998,16.1039224404405,16.8236508176669,3887.02194955975,0.0,1.0
2011-04-04,1.76,1.85,1.71,1.81,9646,15.8340242989806,16.6437187233603,15.3841940632141,16.2838545347471,1072.18226266667,0.0,1.0
2011-04-05,1.6,1.76,1.55,1.76,54900,14.3945675445278,15.8340242989806,13.9447373087613,15.8340242989806,6102.30211698114,0.0,1.0
2011-04-06,1.56,1.6,1.42,1.6,148342,14.0347033559146,14.3945675445278,12.7751786957684,14.3945675445278,16488.6648567799,0.0,1.0
2011-04-07,1.58,1.62,1.45,1.56,53083,14.2146354502212,14.5744996388344,13.0450768372283,14.0347033559146,5900.33703598743,0.0,1.0
2011-04-08,1.84,1.85,1.58,1.58,85350,16.553752676207,16.6437187233603,14.2146354502212,14.2146354502212,9486.91230754717,0.0,1.0
2011-04-11,2.12,2.15,1.85,1.85,87115,19.0728019964993,19.3427001379592,16.6437187233603,16.6437187233603,9683.0974302516,0.0,1.0
2011-04-12,2.57,2.72,2.12,2.12,230068,23.1212741183978,24.4707648256972,19.0728019964993,19.0728019964993,25572.7585327799,0.0,1.0
2011-04-13,2.18,2.6,2.1595,2.5,58022,19.6125982794191,23.3911722598577,19.4281678827549,22.4915117883247,6449.32192042769,0.0,1.0
2011-04-14,2.3,2.3299,2.16,2.16,11776,20.6921908452587,20.9611893262471,19.4326661851125,19.4326661851125,1308.93824644025,0.0,1.0
2011-04-15,2.321,2.33,2.26,2.29,7500,20.8811195442806,20.9620889867186,20.3323266566455,20.6022247981054,833.647830188682,0.0,1.0
2011-04-18,2.31,2.36,2.31,2.32,9360,20.782156892412,21.2319871281785,20.782156892412,20.8721229395653,1040.39249207547,0.0,1.0
2011-04-19,2.2,2.32,2.1626,2.32,26839,19.7925303737257,20.8721229395653,19.4560573573724,20.8721229395653,2983.2365485912,0.0,1.0
2011-04-20,2.1801,2.2099,2.16,2.2,4100,19.6134979398906,19.8815967604075,19.4326661851125,19.7925303737257,455.727480503147,0.0,1.0
2011-04-21,2.5,2.53,2.18,2.2271,52734,22.4915117883247,22.7614099297846,19.6125982794191,20.0363383615112,5861.54462362265,0.0,1.0
2011-04-25,2.42,2.5385,2.39,2.52,14102,21.7717834110983,22.8378810698649,21.5018852696384,22.6714438826313,1567.48022684277,0.0,1.0
2011-04-26,2.4,2.46,2.3501,2.44,6021,21.5918513167917,22.1316475997115,21.1429207414967,21.9517155054049,669.252478075472,0.0,1.0
2011-04-27,2.35,2.44,2.35,2.44,9160,21.1420210810252,21.9517155054049,21.1420210810252,21.9517155054049,1018.16188327044,0.0,1.0
2011-04-28,2.15,2.38,2.15,2.36,16610,19.3427001379592,21.4119192224851,19.3427001379592,21.2319871281785,1846.25206125787,0.0,1.0
2011-04-29,2.15,2.2,2.15,2.18,11390,19.3427001379592,19.7925303737257,19.3427001379592,19.6125982794191,1266.03317144654,0.0,1.0
2011-05-02,2.09,2.17,2.0,2.1699,40180,18.8029038550394,19.5226322322658,17.9932094306597,19.5217325717943,4466.12930893083,0.0,1.0
2011-05-03,1.99,2.1,1.99,2.1,14100,17.9032433835064,18.8928699021927,17.9032433835064,18.8928699021927,1567.25792075472,0.0,1.0
2011-05-04,2.0773,2.1,1.99,2.0,12237,18.6886469751547,18.8928699021927,17.9032433835064,17.9932094306597,1360.17979973585,0.0,1.0
2011-05-05,2.0399,2.07,2.02,2.06,2300,18.3521739588014,18.6229717607328,18.1731415249663,18.5330057135795,255.652001257862,0.0,1.0
2011-05-06,2.1,2.1,2.0199,2.0199,13100,18.8928699021927,18.8928699021927,18.1722418644948,18.1722418644948,1456.10487672956,0.0,1.0
2011-05-09,2.07,2.08,2.0,2.08,1600,18.6229717607328,18.7129378078861,17.9932094306597,18.7129378078861,177.844870440252,0.0,1.0
2011-05-10,2.0,2.06,1.99,2.06,15743,17.9932094306597,18.5330057135795,17.9032433835064,18.5330057135795,1749.88237208806,0.0,1.0
2011-05-11,2.0,2.01,1.99,2.01,7900,17.9932094306597,18.083175477813,17.9032433835064,18.083175477813,878.109047798746,0.0,1.0
2011-05-12,2.02,2.02,1.99,2.0,9691,18.1731415249663,18.1731415249663,17.9032433835064,17.9932094306597,1077.1841496478,0.0,1.0
2011-05-13,1.99,2.01,1.99,2.01,20750,17.9032433835064,18.083175477813,17.9032433835064,18.083175477813,2306.42566352202,0.0,1.0
2011-05-16,2.04,2.1,1.99,1.99,13435,18.3530736192729,18.8928699021927,17.9032433835064,17.9032433835064,1493.34114647799,0.0,1.0
2011-05-17,2.04,2.0771,1.99,2.02,14128,18.3530736192729,18.6868476542117,17.9032433835064,18.1731415249663,1570.37020598743,0.0,1.0
2011-05-18,2.034,2.0399,1.99,2.03,11070,18.2990939909809,18.3521739588014,17.9032433835064,18.2631075721196,1230.4641973585,0.0,1.0
2011-05-19,2.03,2.0599,2.01,2.03,2600,18.2631075721196,18.532106053108,18.083175477813,18.2631075721196,288.99791446541,0.0,1.0
2011-05-20,2.02,2.05,2.02,2.0499,10465,18.1731415249663,18.4430396664262,18.1731415249663,18.4421400059547,1163.21660572327,0.0,1.0
2011-05-23,2.01,2.04,1.99,1.99,5955,18.083175477813,18.3530736192729,17.9032433835064,17.9032433835064,661.916377169814,0.0,1.0
2011-05-24,2.1,2.1461,1.99,1.99,12083,18.8928699021927,19.3076133795694,17.9032433835064,17.9032433835064,1343.06223095598,0.0,1.0
2011-05-25,2.05,2.09,2.0,2.09,10600,18.4430396664262,18.8029038550394,17.9932094306597,18.8029038550394,1178.22226666667,0.0,1.0
2011-05-26,2.13,2.13,2.05,2.0699,7600,19.1627680436526,19.1627680436526,18.4430396664262,18.6220721002613,844.763134591197,0.0,1.0
2011-05-27,2.05,2.1,2.05,2.1,14000,18.4430396664262,18.8928699021927,18.4430396664262,18.8928699021927,1556.14261635221,0.0,1.0
2011-05-31,2.05,2.0599,2.05,2.05,6150,18.4430396664262,18.532106053108,18.4430396664262,18.4430396664262,683.591220754719,0.0,1.0
2011-06-01,2.07,2.1,2.05,2.08,9150,18.6229717607328,18.8928699021927,18.4430396664262,18.7129378078861,1017.05035283019,0.0,1.0
2011-06-02,2.07,2.07,2.07,2.07,0,18.6229717607328,18.6229717607328,18.6229717607328,18.6229717607328,0,0.0,1.0
2011-06-03,2.05,2.05,2.05,2.05,6200,18.4430396664262,18.4430396664262,18.4430396664262,18.4430396664262,689.148872955977,0.0,1.0
2011-06-06,2.0,2.05,1.9929,2.05,23678,17.9932094306597,18.4430396664262,17.9293335371809,18.4430396664262,2631.88177642768,0.0,1.0
2011-06-07,1.99,2.0101,1.99,2.01,5300,17.9032433835064,18.0840751382846,17.9032433835064,18.083175477813,589.111133333336,0.0,1.0
2011-06-08,1.94,2.001,1.94,1.99,77700,17.4534131477399,18.0022060353751,17.4534131477399,17.9032433835064,8636.59152075476,0.0,1.0
2011-06-09,1.96,1.96,1.96,1.96,17800,17.6333452420465,17.6333452420465,17.6333452420465,17.6333452420465,1978.52418364781,0.0,1.0
2011-06-10,1.9899,1.9899,1.9501,1.9501,541,17.9023437230349,17.9023437230349,17.5442788553648,17.5442788553648,60.1337968176102,0.0,1.0
2011-06-13,1.95,1.98,1.95,1.96,19202,17.5433791948932,17.8132773363531,17.5433791948932,17.6333452420465,2134.36075137108,0.0,1.0
2011-06-14,1.89,1.951,1.83,1.94,29600,17.0035829119734,17.5523757996086,16.4637866290537,17.4534131477399,3290.13010314467,0.0,1.0
2011-06-15,1.9,1.91,1.8601,1.89,3290,17.0935489591267,17.18351500628,16.7345844309851,17.0035829119734,365.693514842769,0.0,1.0
2011-06-16,1.85,1.9,1.83,1.9,6700,16.6437187233603,17.0935489591267,16.4637866290537,17.0935489591267,744.725394968553,0.0,1.0
2011-06-17,1.85,1.85,1.85,1.85,0,16.6437187233603,16.6437187233603,16.6437187233603,16.6437187233603,0,0.0,1.0
2011-06-20,1.94,1.94,1.83,1.85,24567,17.4534131477399,17.4534131477399,16.4637866290537,16.6437187233603,2730.69683256605,0.0,1.0
2011-06-21,2.07,2.08,1.8901,1.93,11000,18.6229717607328,18.7129378078861,17.004482572445,17.3634471005866,1222.68348427673,0.0,1.0
2011-06-22,1.92,2.07,1.92,2.01,24552,17.2734810534333,18.6229717607328,17.2734810534333,18.083175477813,2729.02953690567,0.0,1.0
2011-06-23,1.82,1.85,1.81,1.85,13165,16.3738205819004,16.6437187233603,16.2838545347471,16.6437187233603,1463.32982459119,0.0,1.0
2011-06-24,1.95,1.95,1.83,1.84,21132,17.5433791948932,17.5433791948932,16.4637866290537,16.553752676207,2348.88612633963,0.0,1.0
2011-06-27,1.89,1.92,1.86,1.92,700,17.0035829119734,17.2734810534333,16.7336847705136,17.2734810534333,77.8071308176105,0.0,1.0
2011-06-28,1.89,1.91,1.88,1.91,10800,17.0035829119734,17.18351500628,16.9136168648202,17.18351500628,1200.4528754717,0.0,1.0
2011-06-29,1.89,1.93,1.85,1.93,9274,17.0035829119734,17.3634471005866,16.6437187233603,17.3634471005866,1030.83333028931,0.0,1.0
2011-06-30,1.9,1.91,1.89,1.9001,25451,17.0935489591267,17.18351500628,17.0035829119734,17.0944486195983,2828.95612348429,0.0,1.0
2011-07-01,1.92,1.95,1.81,1.89,24700,17.2734810534333,17.5433791948932,16.2838545347471,17.0035829119734,2745.4801874214,0.0,1.0
2011-07-05,1.94,1.94,1.91,1.94,7700,17.4534131477399,17.4534131477399,17.18351500628,17.4534131477399,855.878438993715,0.0,1.0
2011-07-06,1.94,1.95,1.91,1.95,5200,17.4534131477399,17.5433791948932,17.18351500628,17.5433791948932,577.99582893082,0.0,1.0
2011-07-07,1.95,2.0,1.95,1.95,4568,17.5433791948932,17.9932094306597,17.5433791948932,17.5433791948932,507.747105106921,0.0,1.0
2011-07-08,1.86,1.95,1.85,1.95,103650,16.7336847705136,17.5433791948932,16.6437187233603,17.5433791948932,11521.0130132075,0.0,1.0
2011-07-11,1.85,1.906,1.85,1.8999,2050,16.6437187233603,17.1475285874187,16.6437187233603,17.0926492986552,227.863740251572,0.0,1.0
2011-07-12,1.87,1.9,1.81,1.88,37350,16.8236508176669,17.0935489591267,16.2838545347471,16.9136168648202,4151.56619433962,0.0,1.0
2011-07-13,1.92,1.92,1.84,1.89,22100,17.2734810534333,17.2734810534333,16.553752676207,17.0035829119734,2456.48227295599,0.0,1.0
2011-07-14,1.88,1.93,1.85,1.92,30200,16.9136168648202,17.3634471005866,16.6437187233603,17.2734810534333,3356.82192955975,0.0,1.0
2011-07-15,1.95,1.95,1.91,1.91,8600,17.5433791948932,17.5433791948932,17.18351500628,17.18351500628,955.916178616356,0.0,1.0
2011-07-18,1.89,1.97,1.8,1.95,35363,17.0035829119734,17.7233112891998,16.1938884875938,17.5433791948932,3930.70509586165,0.0,1.0
2011-07-19,1.99,2.0292,1.89,1.89,11184,17.9032433835064,18.2559102883474,17.0035829119734,17.0035829119734,1243.13564437736,0.0,1.0
2011-07-20,1.99,2.0,1.99,1.99,2105,17.9032433835064,17.9932094306597,17.9032433835064,17.9032433835064,233.977157672957,0.0,1.0
2011-07-21,1.8901,1.9801,1.8901,1.98,5890,17.004482572445,17.8141769968247,17.004482572445,17.8132773363531,654.691429308177,0.0,1.0
2011-07-22,1.91,1.92,1.79,1.79,3090,17.18351500628,17.2734810534333,16.1039224404405,16.1039224404405,343.462906037737,0.0,1.0
2011-07-25,1.93,1.93,1.88,1.9,15982,17.3634471005866,17.3634471005866,16.9136168648202,17.0935489591267,1776.44794961007,0.0,1.0
2011-07-26,1.9,1.9399,1.88,1.9399,9550,17.0935489591267,17.4525134872684,16.9136168648202,17.4525134872684,1061.51157044026,0.0,1.0
2011-07-27,1.86,1.9299,1.86,1.86,4450,16.7336847705136,17.3625474401151,16.7336847705136,16.7336847705136,494.631045911949,0.0,1.0
2011-07-28,1.89,1.9,1.8899,1.8899,2200,17.0035829119734,17.0935489591267,17.0026832515019,17.0026832515019,244.536696855347,0.0,1.0
2011-07-29,1.86,1.9,1.86,1.89,13850,16.7336847705136,17.0935489591267,16.7336847705136,17.0035829119734,1539.46965974843,0.0,1.0
2011-08-01,1.57,1.82,1.57,1.82,16137,14.1246694030679,16.3738205819004,14.1246694030679,16.3738205819004,1793.67667143397,0.0,1.0
2011-08-02,1.7,1.7,1.51,1.51,16700,15.2942280160608,15.2942280160608,13.5848731201481,13.5848731201481,1856.25583522013,0.0,1.0
2011-08-03,1.9,1.99,1.5,1.7,15185,17.0935489591267,17.9032433835064,13.4949070729948,15.2942280160608,1687.85897352202,0.0,1.0
2011-08-04,1.9,1.97,1.85,1.91,9100,17.0935489591267,17.7233112891998,16.6437187233603,17.18351500628,1011.49270062894,0.0,1.0
2011-08-05,1.99,2.01,1.78,1.84,27835,17.9032433835064,18.083175477813,16.0139563932872,16.553752676207,3093.94498044026,0.0,1.0
2011-08-08,1.71,1.88,1.65,1.88,18099,15.3841940632141,16.9136168648202,14.8443977802943,16.9136168648202,2011.75894381132,0.0,1.0
2011-08-09,1.4,1.73,1.23,1.65,53050,12.5952466014618,15.5641261575207,11.0658237998557,14.8443977802943,5896.66898553461,0.0,1.0
2011-08-10,1.22,1.4,1.22,1.3,32656,10.9758577527024,12.5952466014618,10.9758577527024,11.6955861299288,3629.81380568556,0.0,1.0
2011-08-11,1.48,1.48,1.2971,1.2971,9387,13.3149749786882,13.3149749786882,11.6694959762544,11.6694959762544,1043.39362426415,0.0,1.0
2011-08-12,1.4793,1.55,1.4793,1.5,6000,13.3086773553875,13.9447373087613,13.3086773553875,13.4949070729948,666.918264150944,0.0,1.0
2011-08-15,1.505,1.57,1.47,1.57,6730,13.5398900965715,14.1246694030679,13.2250089315349,14.1246694030679,748.059986289307,0.0,1.0
2011-08-16,1.48,1.48,1.42,1.42,6500,13.3149749786882,13.3149749786882,12.7751786957684,12.7751786957684,722.494786163524,0.0,1.0
2011-08-17,1.48,1.48,1.48,1.48,0,13.3149749786882,13.3149749786882,13.3149749786882,13.3149749786882,0,0.0,1.0
2011-08-18,1.38,1.42,1.2508,1.42,12200,12.4153145071552,12.7751786957684,11.2529531779346,12.7751786957684,1356.06713710692,0.0,1.0
2011-08-19,1.34,1.38,1.34,1.38,8100,12.055450318542,12.4153145071552,12.055450318542,12.4153145071552,900.339656603777,0.0,1.0
2011-08-22,1.4699,1.47,1.31,1.336,19600,13.2241092710634,13.2250089315349,11.7855521770821,12.0194638996807,2178.59966289308,0.0,1.0
2011-08-23,1.42,1.42,1.36,1.42,3240,12.7751786957684,12.7751786957684,12.2353824128486,12.7751786957684,360.135862641511,0.0,1.0
2011-08-24,1.36,1.3675,1.36,1.3601,2650,12.2353824128486,12.3028569482136,12.2353824128486,12.2362820733202,294.555566666668,0.0,1.0
2011-08-25,1.4,1.4001,1.4,1.4,3200,12.5952466014618,12.5961462619333,12.5952466014618,12.5952466014618,355.689740880504,0.0,1.0
2011-08-26,1.43,1.4301,1.25,1.35,24372,12.8651447429217,12.8660444033932,11.2457558941623,12.1454163656953,2709.02198898114,0.0,1.0
2011-08-29,1.65,1.65,1.45,1.45,12036,14.8443977802943,14.8443977802943,13.0450768372283,13.0450768372283,1337.83803788679,0.0,1.0
2011-08-30,1.77,1.88,1.6,1.67,36032,15.9239903461339,16.9136168648202,14.3945675445278,15.0243298746009,4005.06648231447,0.0,1.0
2011-08-31,1.68,1.7501,1.6,1.7501,7300,15.1142959217542,15.7449579122988,14.3945675445278,15.7449579122988,811.417221383648,0.0,1.0
2011-09-01,1.8,1.9,1.79,1.79,27000,16.1938884875938,17.0935489591267,16.1039224404405,16.1039224404405,3001.13218867924,0.0,1.0
2011-09-02,1.61,1.76,1.61,1.76,8000,14.4845335916811,15.8340242989806,14.4845335916811,15.8340242989806,889.224352201259,0.0,1.0
2011-09-06,1.56,1.7099,1.5,1.56,3385,14.0347033559146,15.3832944027425,13.4949070729948,14.0347033559146,376.253054025158,0.0,1.0
2011-09-07,1.5499,1.61,1.541,1.61,6500,13.9438376482898,14.4845335916811,13.8637678663233,14.4845335916811,722.494786163522,0.0,1.0
2011-09-08,1.36,1.58,1.36,1.57,15700,12.2353824128486,14.2146354502212,12.2353824128486,14.1246694030679,1745.10279119498,0.0,1.0
2011-09-09,1.38,1.38,1.33,1.37,11200,12.4153145071552,12.4153145071552,11.9654842713887,12.3253484600019,1244.91409308177,0.0,1.0
2011-09-12,1.29,1.37,1.29,1.35,13288,11.6056200827755,12.3253484600019,11.6056200827755,12.1454163656953,1477.0016490063,0.0,1.0
2011-09-13,1.31,1.34,1.25,1.34,28144,11.7855521770821,12.055450318542,11.2457558941623,12.055450318542,3128.29127104404,0.0,1.0
2011-09-14,1.4,1.41,1.25,1.25,29300,12.5952466014618,12.6852126486151,11.2457558941623,11.2457558941623,3256.78418993712,0.0,1.0
2011-09-15,1.4101,1.49,1.4101,1.42,2500,12.6861123090866,13.4049410258415,12.6861123090866,12.7751786957684,277.882610062895,0.0,1.0
2011-09-16,1.38,1.44,1.38,1.44,1000,12.4153145071552,12.955110790075,12.4153145071552,12.955110790075,111.153044025158,0.0,1.0
2011-09-19,1.38,1.38,1.38,1.38,0,12.4153145071552,12.4153145071552,12.4153145071552,12.4153145071552,0,0.0,1.0
2011-09-20,1.38,1.38,1.38,1.38,0,12.4153145071552,12.4153145071552,12.4153145071552,12.4153145071552,0,0.0,1.0
2011-09-21,1.32,1.42,1.32,1.38,9500,11.8755182242354,12.7751786957684,11.8755182242354,12.4153145071552,1055.953918239,0.0,1.0
2011-09-22,1.27,1.28,1.17,1.28,8566,11.4256879884689,11.5156540356222,10.5260275169359,11.5156540356222,952.136975119502,0.0,1.0
2011-09-23,1.27,1.27,1.27,1.27,0,11.4256879884689,11.4256879884689,11.4256879884689,11.4256879884689,0,0.0,1.0
2011-09-26,1.18,1.24,1.18,1.24,5715,10.6159935640892,11.155789847009,10.6159935640892,11.155789847009,635.239646603777,0.0,1.0
2011-09-27,1.18,1.19,1.18,1.18,5160,10.6159935640892,10.7059596112425,10.6159935640892,10.6159935640892,573.549707169815,0.0,1.0
2011-09-28,1.21,1.21,1.15,1.15,5600,10.8858917055491,10.8858917055491,10.3460954226293,10.3460954226293,622.457046540884,0.0,1.0
2011-09-29,1.51,1.51,1.13,1.21,8150,13.5848731201481,13.5848731201481,10.1661633283228,10.8858917055491,905.897308805033,0.0,1.0
2011-09-30,1.67,1.7,1.43,1.59,28550,15.0243298746009,15.2942280160608,12.8651447429217,14.3046014973745,3173.41940691824,0.0,1.0
2011-10-03,1.45,1.62,1.45,1.62,16627,13.0450768372283,14.5744996388344,13.0450768372283,14.5744996388344,1848.14166300629,0.0,1.0
2011-10-04,1.54,1.54,1.24,1.38,7700,13.854771261608,13.854771261608,11.155789847009,12.4153145071552,855.878438993712,0.0,1.0
2011-10-05,1.8158,1.8158,1.6,1.6299,4680,16.336034842096,16.336034842096,14.3945675445278,14.6635660255162,520.196246037736,0.0,1.0
2011-10-06,1.68,1.8,1.6,1.67,4100,15.1142959217542,16.1938884875938,14.3945675445278,15.0243298746009,455.727480503145,0.0,1.0
2011-10-07,1.65,1.65,1.56,1.65,3200,14.8443977802943,14.8443977802943,14.0347033559146,14.8443977802943,355.689740880503,0.0,1.0
2011-10-10,1.8301,1.9695,1.68,1.68,21775,16.4646862895252,17.7188129868422,15.1142959217542,15.1142959217542,2420.3575336478,0.0,1.0
2011-10-11,1.74,1.94,1.51,1.94,6725,15.654092204674,17.4534131477399,13.5848731201481,17.4534131477399,747.504221069182,0.0,1.0
2011-10-12,1.6,1.75,1.6,1.75,1400,14.3945675445278,15.7440582518273,14.3945675445278,15.7440582518273,155.61426163522,0.0,1.0
2011-10-13,1.5,1.51,1.5,1.51,5270,13.4949070729948,13.5848731201481,13.4949070729948,13.5848731201481,585.77654201258,0.0,1.0
2011-10-14,1.47,1.47,1.4,1.4,6800,13.2250089315349,13.2250089315349,12.5952466014618,12.5952466014618,755.840699371071,0.0,1.0
2011-10-17,1.47,1.47,1.47,1.47,0,13.2250089315349,13.2250089315349,13.2250089315349,13.2250089315349,0,0.0,1.0
2011-10-18,1.3,1.37,1.17,1.37,10100,11.6955861299288,12.3253484600019,10.5260275169359,12.3253484600019,1122.64574465409,0.0,1.0
2011-10-19,1.33,1.39,1.33,1.33,4105,11.9654842713887,12.5052805543085,11.9654842713887,11.9654842713887,456.283245723272,0.0,1.0
2011-10-20,1.33,1.33,1.33,1.33,0,11.9654842713887,11.9654842713887,11.9654842713887,11.9654842713887,0,0.0,1.0
2011-10-21,1.22,1.34,1.2,1.33,10500,10.9758577527024,12.055450318542,10.7959256583958,11.9654842713887,1167.10696226416,0.0,1.0
2011-10-24,1.14,1.2,1.11,1.2,12879,10.256129375476,10.7959256583958,9.98623123401615,10.7959256583958,1431.54005400001,0.0,1.0
2011-10-25,1.18,1.18,1.11,1.11,4702,10.6159935640892,10.6159935640892,9.98623123401615,9.98623123401615,522.641613006293,0.0,1.0
2011-10-26,1.24,1.25,1.1801,1.1801,2723,11.155789847009,11.2457558941623,10.6168932245608,10.6168932245608,302.669738880505,0.0,1.0
2011-10-27,1.2,1.25,1.11,1.18,8900,10.7959256583958,11.2457558941623,9.98623123401615,10.6159935640892,989.262091823905,0.0,1.0
2011-10-28,1.05,1.18,0.92,1.18,19976,9.44643495109636,10.6159935640892,8.27687633810348,10.6159935640892,2220.39320744655,0.0,1.0
2011-10-31,1.21,1.21,1.05,1.05,1700,10.8858917055491,10.8858917055491,9.44643495109636,9.44643495109636,188.960174842768,0.0,1.0
2011-11-01,1.11,1.25,1.04,1.15,11529,9.98623123401615,11.2457558941623,9.35646890394306,10.3460954226293,1281.48344456604,0.0,1.0
2011-11-02,1.04,1.07,1.01,1.07,5400,9.35646890394306,9.62636704540296,9.08657076248317,9.62636704540296,600.22643773585,0.0,1.0
2011-11-03,1.05,1.05,1.01,1.01,1300,9.44643495109636,9.44643495109636,9.08657076248317,9.08657076248317,144.498957232705,0.0,1.0
2011-11-04,1.1199,1.12,1.05,1.12,3300,10.0752976206979,10.0761972811695,9.44643495109636,10.0761972811695,366.80504528302,0.0,1.0
2011-11-07,1.25,1.25,1.06,1.12,6869,11.2457558941623,11.2457558941623,9.53640099824966,10.0761972811695,763.510259408809,0.0,1.0
2011-11-08,1.3,1.38,1.19,1.2,23670,11.6955861299288,12.4153145071552,10.7059596112425,10.7959256583958,2630.99255207548,0.0,1.0
2011-11-09,1.3,1.32,1.3,1.32,12700,11.6955861299288,11.8755182242354,11.6955861299288,11.8755182242354,1411.6436591195,0.0,1.0
2011-11-10,1.21,1.3,1.21,1.3,12692,10.8858917055491,11.6955861299288,10.8858917055491,11.6955861299288,1410.7544347673,0.0,1.0
2011-11-11,1.27,1.29,1.15,1.21,22449,11.4256879884689,11.6056200827755,10.3460954226293,10.8858917055491,2495.27468532077,0.0,1.0
2011-11-14,1.02,1.2,1.02,1.2,9500,9.17653680963647,10.7959256583958,9.17653680963647,10.7959256583958,1055.953918239,0.0,1.0
2011-11-15,0.98,1.0,0.98,1.0,8928,8.81667262102327,8.99660471532987,8.81667262102327,8.99660471532987,992.374377056606,0.0,1.0
2011-11-16,1.04,1.04,1.0,1.0,2350,9.35646890394306,9.35646890394306,8.99660471532987,8.99660471532987,261.20965345912,0.0,1.0
2011-11-17,0.95,1.0,0.95,1.0,14495,8.54677447956337,8.99660471532987,8.54677447956337,8.99660471532987,1611.16337314466,0.0,1.0
2011-11-18,0.95,1.0,0.948,0.9999,10600,8.54677447956337,8.99660471532987,8.52878127013271,8.99570505485834,1178.22226666667,0.0,1.0
2011-11-21,0.7,0.95,0.55,0.95,222061,6.29762330073091,8.54677447956337,4.94813259343143,8.54677447956337,24682.7561092705,0.0,1.0
2011-11-22,0.7,0.748,0.59,0.651,36040,6.29762330073091,6.72946032706674,5.30799678204462,5.85678966967974,4005.95570666667,0.0,1.0
2011-11-23,0.82,0.82,0.7,0.7,34123,7.37721586657049,7.37721586657049,6.29762330073091,6.29762330073091,3792.87532127045,0.0,1.0
2011-11-25,0.74,0.78,0.72,0.78,8200,6.6574874893441,7.0173516779573,6.4775553950375,7.0173516779573,911.454961006291,0.0,1.0
2011-11-28,0.76,0.79,0.7,0.72,34500,6.8374195836507,7.1073177251106,6.29762330073091,6.4775553950375,3834.78001886793,0.0,1.0
2011-11-29,0.7,0.8132,0.7,0.76,23600,6.29762330073091,7.31603895450625,6.29762330073091,6.8374195836507,2623.21183899371,0.0,1.0
2011-11-30,0.72,0.76,0.72,0.74,11100,6.4775553950375,6.8374195836507,6.4775553950375,6.6574874893441,1233.79878867925,0.0,1.0
2011-12-01,0.65,0.7,0.64,0.7,8600,5.84779306496441,6.29762330073091,5.75782701781112,6.29762330073091,955.916178616355,0.0,1.0
2011-12-02,0.6,0.65,0.5997,0.65,24890,5.39796282919792,5.84779306496441,5.39526384778332,5.84779306496441,2766.59926578617,0.0,1.0
2011-12-05,0.65,0.65,0.63,0.63,25300,5.84779306496441,5.84779306496441,5.66786097065782,5.66786097065782,2812.17201383649,0.0,1.0
2011-12-06,0.6445,0.75,0.6045,0.75,11900,5.7983117390301,6.7474535364974,5.43844755041691,6.7474535364974,1322.72122389937,0.0,1.0
2011-12-07,0.6,0.65,0.58,0.65,22930,5.39796282919792,5.84779306496441,5.21803073489132,5.84779306496441,2548.73929949686,0.0,1.0
2011-12-08,0.6,0.6,0.57,0.6,7100,5.39796282919792,5.39796282919792,5.12806468773802,5.39796282919792,789.186612578618,0.0,1.0
2011-12-09,0.6,0.6,0.5999,0.5999,47100,5.39796282919792,5.39796282919792,5.39706316872639,5.39706316872639,5235.30837358492,0.0,1.0
2011-12-12,0.6,0.6,0.57,0.6,8050,5.39796282919792,5.39796282919792,5.12806468773802,5.39796282919792,894.782004402518,0.0,1.0
2011-12-13,0.59,0.6,0.528,0.6,11300,5.30799678204462,5.39796282919792,4.75020728969417,5.39796282919792,1256.02939748428,0.0,1.0
2011-12-14,0.58,0.6,0.58,0.6,700,5.21803073489132,5.39796282919792,5.21803073489132,5.39796282919792,77.8071308176103,0.0,1.0
2011-12-15,0.57,0.58,0.5336,0.54,8294,5.12806468773802,5.21803073489132,4.80058827610002,4.85816654627813,921.903347144657,0.0,1.0
2011-12-16,0.49,0.57,0.47,0.57,738421,4.40833631051164,5.12806468773802,4.22840421620504,5.12806468773802,82077.7419221007,0.0,1.0
2011-12-19,0.5,0.52,0.4711,0.48,215542,4.49830235766493,4.67823445197153,4.2383004813919,4.31837026335834,23958.1494152705,0.0,1.0
2011-12-20,0.5,0.51,0.499,0.5,150200,4.49830235766493,4.58826840481823,4.4893057529496,4.49830235766493,16695.1872125787,0.0,1.0
2011-12-21,0.5,0.55,0.4995,0.5,112400,4.49830235766493,4.94813259343143,4.49380405530727,4.49830235766493,12493.6021484277,0.0,1.0
2011-12-22,0.55,0.58,0.54,0.54,7125,4.94813259343143,5.21803073489132,4.85816654627813,4.85816654627813,791.965438679246,0.0,1.0
2011-12-23,0.56,0.56,0.52,0.5501,19471,5.03809864058473,5.03809864058473,4.67823445197153,4.94903225390296,2164.26092021384,0.0,1.0
2011-12-27,0.65,0.65,0.58,0.5885,39984,5.84779306496441,5.84779306496441,5.21803073489132,5.29450187497163,4444.3433123019,0.0,1.0
2011-12-28,0.64,0.65,0.6045,0.65,7890,5.75782701781112,5.84779306496441,5.43844755041691,5.84779306496441,876.997517358492,0.0,1.0
2011-12-29,0.512,0.63,0.512,0.605,49017,4.60626161424889,5.66786097065782,4.60626161424889,5.44294585277457,5448.38875898115,0.0,1.0
2011-12-30,0.65,0.889,0.5478,0.889,101280,5.84779306496441,7.99798159192825,4.9283400630577,7.99798159192825,11257.580298868,0.0,1.0
2012-01-03,0.649,0.65,0.6045,0.65,4800,5.83879646024908,5.84779306496441,5.43844755041691,5.84779306496441,533.534611320756,0.0,1.0
2012-01-04,0.65,0.68,0.65,0.65,57769,5.84779306496441,6.11769120642431,5.84779306496441,5.84779306496441,6421.20020028933,0.0,1.0
2012-01-05,0.54,0.65,0.54,0.65,30300,4.85816654627813,5.84779306496441,4.85816654627813,5.84779306496441,3367.93723396227,0.0,1.0
2012-01-06,0.54,0.5493,0.5,0.52,15410,4.85816654627813,4.9418349701307,4.49830235766493,4.67823445197153,1712.86840842768,0.0,1.0
2012-01-09,0.5,0.56,0.5,0.55,12750,4.49830235766493,5.03809864058473,4.49830235766493,4.94813259343143,1417.20131132076,0.0,1.0
2012-01-10,0.52,0.55,0.52,0.52,13651,4.67823445197153,4.94813259343143,4.67823445197153,4.67823445197153,1517.35020398742,0.0,1.0
2012-01-11,0.51,0.5692,0.51,0.55,35480,4.58826840481823,5.12086740396576,4.58826840481823,4.94813259343143,3943.71000201259,0.0,1.0
2012-01-12,0.544,0.544,0.5,0.5,10584,4.89415296513945,4.89415296513945,4.49830235766493,4.49830235766493,1176.44381796227,0.0,1.0
2012-01-13,0.56,0.56,0.5308,0.54,3901,5.03809864058473,5.03809864058473,4.77539778289709,4.85816654627813,433.608024742139,0.0,1.0
2012-01-17,0.65,0.65,0.57,0.58,16835,5.84779306496441,5.84779306496441,5.12806468773802,5.21803073489132,1871.26149616353,0.0,1.0
2012-01-18,0.69,0.7,0.64,0.64,6710,6.20765725357761,6.29762330073091,5.75782701781112,5.75782701781112,745.836925408806,0.0,1.0
2012-01-19,0.725,0.725,0.7215,0.725,2420,6.52253841861415,6.52253841861415,6.4910503021105,6.52253841861415,268.990366540881,0.0,1.0
2012-01-20,0.72,0.74,0.71,0.725,2090,6.4775553950375,6.6574874893441,6.38758934788421,6.52253841861415,232.309862012579,0.0,1.0
2012-01-23,0.79,0.8,0.75,0.75,7234,7.1073177251106,7.1972837722639,6.7474535364974,6.7474535364974,804.081120477989,0.0,1.0
2012-01-24,0.827,0.84,0.78,0.803,21000,7.4401920995778,7.55714796087709,7.0173516779573,7.22427358640989,2334.21392452831,0.0,1.0
2012-01-25,0.93,0.95,0.85,0.85,18760,8.36684238525678,8.54677447956337,7.64711400803039,7.64711400803039,2085.23110591195,0.0,1.0
2012-01-26,1.2,1.31,1.1,1.2,81955,10.7959256583958,11.7855521770821,9.89626518686286,10.7959256583958,9109.54772308181,0.0,1.0
2012-01-27,1.29,1.35,1.16,1.2,55383,11.6056200827755,12.1454163656953,10.4360614697826,10.7959256583958,6155.98903724531,0.0,1.0
2012-01-30,1.22,1.22,1.18,1.22,19200,10.9758577527024,10.9758577527024,10.6159935640892,10.9758577527024,2134.13844528303,0.0,1.0
2012-01-31,1.2,1.25,1.16,1.22,12295,10.7959256583958,11.2457558941623,10.4360614697826,10.9758577527024,1366.62667628932,0.0,1.0
2012-02-01,1.17,1.22,1.1699,1.22,4526,10.5260275169359,10.9758577527024,10.5251278564644,10.9758577527024,503.078677257865,0.0,1.0
2012-02-02,1.11,1.14,1.09,1.11,8948,9.98623123401615,10.256129375476,9.80629913970956,9.98623123401615,994.597437937109,0.0,1.0
2012-02-03,1.01,1.18,0.96,1.08,20320,9.08657076248317,10.6159935640892,8.63674052671667,9.71633309255626,2258.6298545912,0.0,1.0
2012-02-06,1.05,1.05,1.0,1.02,17395,9.44643495109636,9.44643495109636,8.99660471532987,9.17653680963647,1933.50720081761,0.0,1.0
2012-02-07,1.1,1.1,1.06,1.08,4034,9.89626518686286,9.89626518686286,9.53640099824966,9.71633309255626,448.391379597485,0.0,1.0
2012-02-08,1.06,1.11,1.05,1.11,8900,9.53640099824966,9.98623123401615,9.44643495109636,9.98623123401615,989.262091823901,0.0,1.0
2012-02-09,1.16,1.18,1.1,1.1,4820,10.4360614697826,10.6159935640892,9.89626518686286,9.89626518686286,535.757672201261,0.0,1.0
2012-02-10,1.14,1.15,1.12,1.15,10627,10.256129375476,10.3460954226293,10.0761972811695,10.3460954226293,1181.22339885535,0.0,1.0
2012-02-13,1.1,1.1499,1.09,1.09,4295,9.89626518686286,10.3451957621578,9.80629913970956,9.80629913970956,477.402324088051,0.0,1.0
2012-02-14,1.1,1.16,1.1,1.1,2500,9.89626518686286,10.4360614697826,9.89626518686286,9.89626518686286,277.882610062893,0.0,1.0
2012-02-15,1.1,1.15,1.1,1.1,1000,9.89626518686286,10.3460954226293,9.89626518686286,9.89626518686286,111.153044025157,0.0,1.0
2012-02-16,1.1,1.11,1.1,1.1,7000,9.89626518686286,9.98623123401615,9.89626518686286,9.89626518686286,778.071308176102,0.0,1.0
2012-02-17,1.09,1.1025,1.09,1.1,2600,9.80629913970956,9.91875669865118,9.80629913970956,9.89626518686286,288.997914465409,0.0,1.0
2012-02-21,1.45,1.69,1.1,1.1,67750,13.0450768372283,15.2042619689075,9.89626518686286,9.89626518686286,7530.61873270442,0.0,1.0
2012-02-22,1.5525,1.66,1.47,1.47,74459,13.9672288205496,14.9343638274476,13.2250089315349,13.2250089315349,8276.34450506921,0.0,1.0
2012-02-23,1.5,1.61,1.45,1.45,37946,13.4949070729948,14.4845335916811,13.0450768372283,13.0450768372283,4217.81340857863,0.0,1.0
2012-02-24,1.53,1.7,1.5,1.52,27320,13.7648052144547,15.2942280160608,13.4949070729948,13.6748391673014,3036.7011627673,0.0,1.0
2012-02-27,1.8,1.85,1.51,1.51,53808,16.1938884875938,16.6437187233603,13.5848731201481,13.5848731201481,5980.92299290566,0.0,1.0
2012-02-28,1.7001,1.85,1.7001,1.85,21421,15.2951276765323,16.6437187233603,15.2951276765323,16.6437187233603,2381.0093560629,0.0,1.0
2012-02-29,1.75,1.75,1.59,1.75,10130,15.7440582518273,15.7440582518273,14.3046014973745,15.7440582518273,1125.98033597484,0.0,1.0
2012-03-01,1.72,1.82,1.7,1.73,7512,15.4741601103674,16.3738205819004,15.2942280160608,15.5641261575207,834.981666716981,0.0,1.0
2012-03-02,1.56,1.68,1.47,1.68,25801,14.0347033559146,15.1142959217542,13.2250089315349,15.1142959217542,2867.85968889309,0.0,1.0
2012-03-05,1.5,1.57,1.45,1.5,10896,13.4949070729948,14.1246694030679,13.0450768372283,13.4949070729948,1211.12356769812,0.0,1.0
2012-03-06,1.53,1.53,1.32,1.4,9998,13.7648052144547,13.7648052144547,11.8755182242354,12.5952466014618,1111.30813416352,0.0,1.0
2012-03-07,1.5292,1.57,1.42,1.53,7975,13.7576079306824,14.1246694030679,12.7751786957684,13.7648052144547,886.445526100633,0.0,1.0
2012-03-08,1.49,1.52,1.43,1.46,5504,13.4049410258415,13.6748391673014,12.8651447429217,13.1350428843816,611.786354314467,0.0,1.0
2012-03-09,1.58,1.58,1.4,1.43,28495,14.2146354502212,14.2146354502212,12.5952466014618,12.8651447429217,3167.30598949686,0.0,1.0
2012-03-12,1.75,1.75,1.51,1.51,27312,15.7440582518273,15.7440582518273,13.5848731201481,13.5848731201481,3035.81193841509,0.0,1.0
2012-03-13,1.7,1.7,1.63,1.6999,4350,15.2942280160608,15.2942280160608,14.6644656859877,15.2933283555892,483.515741509434,0.0,1.0
2012-03-14,1.58,1.58,1.56,1.58,650,14.2146354502212,14.2146354502212,14.0347033559146,14.2146354502212,72.2494786163523,0.0,1.0
2012-03-15,1.5,1.69,1.46,1.5001,6376,13.4949070729948,15.2042619689075,13.1350428843816,13.4958067334663,708.711808704404,0.0,1.0
2012-03-16,1.65,1.65,1.43,1.43,6925,14.8443977802943,14.8443977802943,12.8651447429217,12.8651447429217,769.734829874214,0.0,1.0
2012-03-19,1.551,1.6,1.48,1.59,9188,13.9537339134766,14.3945675445278,13.3149749786882,14.3046014973745,1021.27416850315,0.0,1.0
2012-03-20,1.49,1.55,1.49,1.49,1230,13.4049410258415,13.9447373087613,13.4049410258415,13.4049410258415,136.718244150944,0.0,1.0
2012-03-21,1.5499,1.5499,1.49,1.49,2731,13.9438376482898,13.9438376482898,13.4049410258415,13.4049410258415,303.558963232704,0.0,1.0
2012-03-22,1.49,1.49,1.49,1.49,700,13.4049410258415,13.4049410258415,13.4049410258415,13.4049410258415,77.8071308176102,0.0,1.0
2012-03-23,1.6025,1.6025,1.49,1.49,3150,14.4170590563161,14.4170590563161,13.4049410258415,13.4049410258415,350.132088679246,0.0,1.0
2012-03-26,1.65,1.65,1.65,1.65,200,14.8443977802943,14.8443977802943,14.8443977802943,14.8443977802943,22.2306088050315,0.0,1.0
2012-03-27,1.6501,1.6501,1.55,1.57,2099,14.8452974407658,14.8452974407658,13.9447373087613,14.1246694030679,233.310239408806,0.0,1.0
2012-03-28,1.6199,1.634,1.54,1.6,3218,14.5735999783629,14.700452104849,13.854771261608,14.3945675445278,357.690495672956,0.0,1.0
2012-03-29,1.52,1.52,1.52,1.52,100,13.6748391673014,13.6748391673014,13.6748391673014,13.6748391673014,11.1153044025157,0.0,1.0
2012-03-30,1.67,1.75,1.54,1.54,8100,15.0243298746009,15.7440582518273,13.854771261608,13.854771261608,900.339656603774,0.0,1.0
2012-04-02,1.8143,1.8143,1.65,1.65,16095,16.322539935023,16.322539935023,14.8443977802943,14.8443977802943,1789.00824358491,0.0,1.0
2012-04-03,1.7,1.84,1.6999,1.84,7200,15.2942280160608,16.553752676207,15.2933283555892,16.553752676207,800.301916981132,0.0,1.0
2012-04-04,1.65,1.78,1.55,1.78,3070,14.8443977802943,16.0139563932872,13.9447373087613,16.0139563932872,341.239845157233,0.0,1.0
2012-04-05,1.84,1.84,1.65,1.65,19630,16.553752676207,16.553752676207,14.8443977802943,14.8443977802943,2181.93425421384,0.0,1.0
2012-04-09,1.7,1.84,1.7,1.84,7562,15.2942280160608,16.553752676207,15.2942280160608,16.553752676207,840.539318918239,0.0,1.0
2012-04-10,1.52,1.7899,1.51,1.7899,8900,13.6748391673014,16.1030227799689,13.5848731201481,16.1030227799689,989.262091823901,0.0,1.0
2012-04-11,1.6222,1.79,1.51,1.61,3434,14.5942921692081,16.1039224404405,13.5848731201481,14.4845335916811,381.699553182391,0.0,1.0
2012-04-12,1.87,1.87,1.59,1.59,18625,16.8236508176669,16.8236508176669,14.3046014973745,14.3046014973745,2070.22544496855,0.0,1.0
2012-04-13,1.69,1.91,1.55,1.81,28900,15.2042619689075,17.18351500628,13.9447373087613,16.2838545347471,3212.32297232705,0.0,1.0
2012-04-16,1.8,1.82,1.7799,1.7799,13500,16.1938884875938,16.3738205819004,16.0130567328156,16.0130567328156,1500.56609433962,0.0,1.0
2012-04-17,1.7999,1.84,1.779,1.84,10700,16.1929888271222,16.553752676207,16.0049597885718,16.553752676207,1189.33757106919,0.0,1.0
2012-04-18,1.8999,1.9,1.77,1.77,14841,17.0926492986552,17.0935489591267,15.9239903461339,15.9239903461339,1649.62232637736,0.0,1.0
2012-04-19,1.9,1.91,1.86,1.86,9346,17.0935489591267,17.18351500628,16.7336847705136,16.7336847705136,1038.83634945912,0.0,1.0
2012-04-20,1.89,1.9,1.89,1.9,3100,17.0035829119734,17.0935489591267,17.0035829119734,17.0935489591267,344.574436477989,0.0,1.0
2012-04-23,1.88,1.9,1.7,1.8601,37018,16.9136168648202,17.0935489591267,15.2942280160608,16.7345844309851,4114.66338372327,0.0,1.0
2012-04-24,1.9,1.91,1.88,1.8899,38280,17.0935489591267,17.18351500628,16.9136168648202,17.0026832515019,4254.93852528304,0.0,1.0
2012-04-25,1.93,1.93,1.8501,1.9099,16453,17.3634471005866,17.3634471005866,16.6446183838318,17.1826153458085,1828.80103334592,0.0,1.0
2012-04-26,1.9299,1.93,1.888,1.89,1950,17.3625474401151,17.3634471005866,16.9855897025428,17.0035829119734,216.748435849057,0.0,1.0
2012-04-27,1.92,1.92,1.8807,1.9,2946,17.2734810534333,17.2734810534333,16.9199144881209,17.0935489591267,327.456867698115,0.0,1.0
2012-04-30,1.93,1.93,1.8,1.88,18657,17.3634471005866,17.3634471005866,16.1938884875938,16.9136168648202,2073.78234237737,0.0,1.0
2012-05-01,1.92,1.92,1.8201,1.92,5200,17.2734810534333,17.2734810534333,16.3747202423719,17.2734810534333,577.99582893082,0.0,1.0
2012-05-02,1.918,1.92,1.8999,1.8999,5358,17.2554878440027,17.2734810534333,17.0926492986552,17.0926492986552,595.558009886793,0.0,1.0
2012-05-03,1.918,1.918,1.918,1.918,0,17.2554878440027,17.2554878440027,17.2554878440027,17.2554878440027,0,0.0,1.0
2012-05-04,1.92,1.92,1.89,1.9,6800,17.2734810534333,17.2734810534333,17.0035829119734,17.0935489591267,755.840699371073,0.0,1.0
2012-05-07,1.92,1.92,1.92,1.92,0,17.2734810534333,17.2734810534333,17.2734810534333,17.2734810534333,0,0.0,1.0
2012-05-08,1.92,1.92,1.92,1.92,0,17.2734810534333,17.2734810534333,17.2734810534333,17.2734810534333,0,0.0,1.0
2012-05-09,1.9,1.9,1.87,1.9,8700,17.0935489591267,17.0935489591267,16.8236508176669,17.0935489591267,967.031483018873,0.0,1.0
2012-05-10,1.91,1.91,1.8,1.87,20218,17.18351500628,17.18351500628,16.1938884875938,16.8236508176669,2247.29224410064,0.0,1.0
2012-05-11,1.91,1.91,1.81,1.84,1200,17.18351500628,17.18351500628,16.2838545347471,16.553752676207,133.383652830189,0.0,1.0
2012-05-14,1.91,1.92,1.86,1.86,56500,17.18351500628,17.2734810534333,16.7336847705136,16.7336847705136,6280.14698742141,0.0,1.0
2012-05-15,1.88,1.95,1.88,1.92,5800,16.9136168648202,17.5433791948932,16.9136168648202,17.2734810534333,644.687655345911,0.0,1.0
2012-05-16,1.884,1.92,1.88,1.92,13590,16.9496032836815,17.2734810534333,16.9136168648202,17.2734810534333,1510.56986830189,0.0,1.0
2012-05-17,1.65,1.87,1.4,1.87,19975,14.8443977802943,16.8236508176669,12.5952466014618,16.8236508176669,2220.28205440252,0.0,1.0
2012-05-18,1.49,1.72,1.49,1.7199,51001,13.4049410258415,15.4741601103674,13.4049410258415,15.4732604498958,5668.91639832706,0.0,1.0
2012-05-21,1.59,1.62,1.58,1.58,7455,14.3046014973745,14.5744996388344,14.2146354502212,14.2146354502212,828.645943207548,0.0,1.0
2012-05-22,1.6,1.6799,1.59,1.59,12220,14.3945675445278,15.1133962612826,14.3046014973745,14.3046014973745,1358.29019798742,0.0,1.0
2012-05-23,1.69,1.69,1.6,1.6,6646,15.2042619689075,15.2042619689075,14.3945675445278,14.3945675445278,738.723130591195,0.0,1.0
2012-05-24,1.88,1.91,1.6899,1.6899,12164,16.9136168648202,17.18351500628,15.2033623084359,15.2033623084359,1352.06562752201,0.0,1.0
2012-05-25,1.85,1.85,1.84,1.85,3100,16.6437187233603,16.6437187233603,16.553752676207,16.6437187233603,344.574436477987,0.0,1.0
2012-05-29,1.82,1.85,1.7,1.85,44000,16.3738205819004,16.6437187233603,15.2942280160608,16.6437187233603,4890.73393710692,0.0,1.0
2012-05-30,1.8199,1.82,1.6401,1.82,7821,16.3729209214288,16.3738205819004,14.7553313936125,16.3738205819004,869.327957320758,0.0,1.0
2012-05-31,1.83,1.83,1.7,1.77,3600,16.4637866290537,16.4637866290537,15.2942280160608,15.9239903461339,400.150958490566,0.0,1.0
2012-06-01,1.82,1.83,1.68,1.75,7700,16.3738205819004,16.4637866290537,15.1142959217542,15.7440582518273,855.87843899371,0.0,1.0
2012-06-04,1.82,1.82,1.82,1.82,0,16.3738205819004,16.3738205819004,16.3738205819004,16.3738205819004,0,0.0,1.0
2012-06-05,1.98,1.98,1.83,1.83,34623,17.8132773363531,17.8132773363531,16.4637866290537,16.4637866290537,3848.45184328304,0.0,1.0
2012-06-06,1.98,1.98,1.96,1.9799,9300,17.8132773363531,17.8132773363531,17.6333452420465,17.8123776758816,1033.72330943397,0.0,1.0
2012-06-07,1.99,1.99,1.98,1.98,3947,17.9032433835064,17.9032433835064,17.8132773363531,17.8132773363531,438.721064767297,0.0,1.0
2012-06-08,1.9,1.99,1.8,1.99,6900,17.0935489591267,17.9032433835064,16.1938884875938,17.9032433835064,766.956003773589,0.0,1.0
2012-06-11,1.87,1.92,1.81,1.92,3499,16.8236508176669,17.2734810534333,16.2838545347471,17.2734810534333,388.924501044025,0.0,1.0
2012-06-12,1.9,1.9001,1.8999,1.8999,5300,17.0935489591267,17.0944486195983,17.0926492986552,17.0926492986552,589.111133333336,0.0,1.0
2012-06-13,1.82,1.8799,1.69,1.86,7420,16.3738205819004,16.9127172043486,15.2042619689075,16.7336847705136,824.755586666666,0.0,1.0
2012-06-14,1.88,1.89,1.85,1.85,1250,16.9136168648202,17.0035829119734,16.6437187233603,16.6437187233603,138.941305031446,0.0,1.0
2012-06-15,1.85,1.86,1.75,1.86,6754,16.6437187233603,16.7336847705136,15.7440582518273,16.7336847705136,750.727659345911,0.0,1.0
2012-06-18,1.86,1.86,1.84,1.8599,2200,16.7336847705136,16.7336847705136,16.553752676207,16.732785110042,244.536696855346,0.0,1.0
2012-06-19,1.83,1.83,1.75,1.75,550,16.4637866290537,16.4637866290537,15.7440582518273,15.7440582518273,61.1341742138364,0.0,1.0
2012-06-20,1.82,1.84,1.7318,1.82,1400,16.3738205819004,16.553752676207,15.5803200460083,16.3738205819004,155.61426163522,0.0,1.0
2012-06-21,1.82,1.82,1.82,1.82,0,16.3738205819004,16.3738205819004,16.3738205819004,16.3738205819004,0,0.0,1.0
2012-06-22,1.82,1.82,1.82,1.82,0,16.3738205819004,16.3738205819004,16.3738205819004,16.3738205819004,0,0.0,1.0
2012-06-25,1.82,1.82,1.81,1.81,200,16.3738205819004,16.3738205819004,16.2838545347471,16.2838545347471,22.2306088050314,0.0,1.0
2012-06-26,1.82,1.82,1.82,1.82,0,16.3738205819004,16.3738205819004,16.3738205819004,16.3738205819004,0,0.0,1.0
2012-06-27,1.8,1.8,1.6601,1.6601,525,16.1938884875938,16.1938884875938,14.9352634879191,14.9352634879191,58.3553481132075,0.0,1.0
2012-06-28,1.7,1.7001,1.7,1.7001,1600,15.2942280160608,15.2951276765323,15.2942280160608,15.2951276765323,177.844870440252,0.0,1.0
2012-06-29,1.8,1.82,1.72,1.75,28700,16.1938884875938,16.3738205819004,15.4741601103674,15.7440582518273,3190.09236352201,0.0,1.0
2012-07-02,1.6,1.63,1.6,1.63,442,14.3945675445278,14.6644656859877,14.3945675445278,14.6644656859877,49.1296454591196,0.0,1.0
2012-07-03,1.7,1.7,1.59,1.6,5932,15.2942280160608,15.2942280160608,14.3046014973745,14.3945675445278,659.359857157233,0.0,1.0
2012-07-05,1.7499,1.7499,1.7499,1.7499,250,15.7431585913557,15.7431585913557,15.7431585913557,15.7431585913557,27.7882610062894,0.0,1.0
2012-07-06,1.65,1.73,1.56,1.64,5750,14.8443977802943,15.5641261575207,14.0347033559146,14.754431733141,639.130003144655,0.0,1.0
2012-07-09,1.52,1.65,1.52,1.63,5445,13.6748391673014,14.8443977802943,13.6748391673014,14.6644656859877,605.228324716982,0.0,1.0
2012-07-10,1.52,1.6,1.5,1.52,7764,13.6748391673014,14.3945675445278,13.4949070729948,13.6748391673014,862.992233811322,0.0,1.0
2012-07-11,1.4599,1.4599,1.3,1.4,9258,13.1341432239101,13.1341432239101,11.6955861299288,12.5952466014618,1029.05488158491,0.0,1.0
2012-07-12,1.31,1.4199,1.31,1.31,2741,11.7855521770821,12.7742790352969,11.7855521770821,11.7855521770821,304.670493672957,0.0,1.0
2012-07-13,1.3,1.35,1.1,1.31,22214,11.6955861299288,12.1454163656953,9.89626518686286,11.7855521770821,2469.15371997485,0.0,1.0
2012-07-16,1.3,1.42,1.16,1.16,13399,11.6955861299288,12.7751786957684,10.4360614697826,10.4360614697826,1489.33963689309,0.0,1.0
2012-07-17,1.324,1.4,1.324,1.38,1050,11.9115046430967,12.5952466014618,11.9115046430967,12.4153145071552,116.710696226416,0.0,1.0
2012-07-18,1.225,1.3,0.99,1.3,95527,11.0208407762791,11.6955861299288,8.90663866817657,11.6955861299288,10618.1168365912,0.0,1.0
2012-07-19,1.23,1.26,1.22,1.22,5950,11.0658237998557,11.3357219413156,10.9758577527024,10.9758577527024,661.360611949689,0.0,1.0
2012-07-20,1.23,1.23,1.23,1.23,0,11.0658237998557,11.0658237998557,11.0658237998557,11.0658237998557,0,0.0,1.0
2012-07-23,1.2505,1.2505,1.23,1.23,3400,11.25025419652,11.25025419652,11.0658237998557,11.0658237998557,377.920349685535,0.0,1.0
2012-07-24,1.2505,1.2505,1.2505,1.2505,0,11.25025419652,11.25025419652,11.25025419652,11.25025419652,0,0.0,1.0
2012-07-25,1.36,1.36,1.2502,1.2502,351,12.2353824128486,12.2353824128486,11.2475552151054,11.2475552151054,39.0147184528303,0.0,1.0
2012-07-26,1.3,1.3,1.294,1.3,2650,11.6955861299288,11.6955861299288,11.6416065016369,11.6955861299288,294.555566666668,0.0,1.0
2012-07-27,1.3,1.3,1.2999,1.2999,4050,11.6955861299288,11.6955861299288,11.6946864694573,11.6946864694573,450.169828301889,0.0,1.0
2012-07-30,1.3,1.3,1.24,1.25,4664,11.6955861299288,11.6955861299288,11.155789847009,11.2457558941623,518.417797333336,0.0,1.0
2012-07-31,1.3,1.3,1.3,1.3,100,11.6955861299288,11.6955861299288,11.6955861299288,11.6955861299288,11.1153044025158,0.0,1.0
2012-08-01,1.27,1.27,1.24,1.24,3625,11.4256879884689,11.4256879884689,11.155789847009,11.155789847009,402.929784591197,0.0,1.0
2012-08-02,1.24,1.27,1.21,1.27,5874,11.155789847009,11.4256879884689,10.8858917055491,11.4256879884689,652.912980603777,0.0,1.0
2012-08-03,1.35,1.35,1.2899,1.29,400,12.1454163656953,12.1454163656953,11.604720422304,11.6056200827755,44.4612176100631,0.0,1.0
2012-08-06,1.37,1.49,1.35,1.35,5512,12.3253484600019,13.4049410258415,12.1454163656953,12.1454163656953,612.675578666669,0.0,1.0
2012-08-07,1.29,1.36,1.29,1.31,5630,11.6056200827755,12.2353824128486,11.6056200827755,11.7855521770821,625.791637861638,0.0,1.0
2012-08-08,1.3,1.38,1.29,1.3,3490,11.6955861299288,12.4153145071552,11.6056200827755,11.6955861299288,387.9241236478,0.0,1.0
2012-08-09,1.3,1.3,1.3,1.3,2200,11.6955861299288,11.6955861299288,11.6955861299288,11.6955861299288,244.536696855347,0.0,1.0
2012-08-10,1.3,1.38,1.2,1.38,1100,11.6955861299288,12.4153145071552,10.7959256583958,12.4153145071552,122.268348427674,0.0,1.0
2012-08-13,1.33,1.33,1.33,1.33,100,11.9654842713887,11.9654842713887,11.9654842713887,11.9654842713887,11.1153044025158,0.0,1.0
2012-08-14,1.35,1.49,1.3,1.3,27700,12.1454163656953,13.4049410258415,11.6955861299288,11.6955861299288,3078.93931949687,0.0,1.0
2012-08-15,1.35,1.42,1.35,1.42,1700,12.1454163656953,12.7751786957684,12.1454163656953,12.7751786957684,188.960174842768,0.0,1.0
2012-08-16,1.35,1.35,1.35,1.35,0,12.1454163656953,12.1454163656953,12.1454163656953,12.1454163656953,0,0.0,1.0
2012-08-17,1.33,1.4,1.33,1.4,500,11.9654842713887,12.5952466014618,11.9654842713887,12.5952466014618,55.5765220125788,0.0,1.0
2012-08-20,1.33,1.33,1.33,1.33,1574,11.9654842713887,11.9654842713887,11.9654842713887,11.9654842713887,174.954891295598,0.0,1.0
2012-08-21,1.33,1.33,1.33,1.33,0,11.9654842713887,11.9654842713887,11.9654842713887,11.9654842713887,0,0.0,1.0
2012-08-22,1.5,1.5,1.3,1.3,14598,13.4949070729948,13.4949070729948,11.6955861299288,11.6955861299288,1622.61213667925,0.0,1.0
2012-08-23,1.4501,1.5,1.45,1.5,11950,13.0459764976998,13.4949070729948,13.0450768372283,13.4949070729948,1328.27887610064,0.0,1.0
2012-08-24,1.47,1.5,1.45,1.45,20252,13.2250089315349,13.4949070729948,13.0450768372283,13.0450768372283,2251.07144759749,0.0,1.0
2012-08-27,1.35,1.47,1.2,1.47,36350,12.1454163656953,13.2250089315349,10.7959256583958,13.2250089315349,4040.41315031448,0.0,1.0
2012-08-28,1.29,1.4,1.29,1.4,8998,11.6056200827755,12.5952466014618,11.6056200827755,12.5952466014618,1000.15509013837,0.0,1.0
2012-08-29,1.29,1.3899,1.27,1.35,20110,11.6056200827755,12.504380893837,11.4256879884689,12.1454163656953,2235.28771534592,0.0,1.0
2012-08-30,1.39,1.3999,1.31,1.38,26400,12.5052805543085,12.5943469409903,11.7855521770821,12.4153145071552,2934.44036226416,0.0,1.0
2012-08-31,1.57,1.57,1.3899,1.39,22290,14.1246694030679,14.1246694030679,12.504380893837,12.5052805543085,2477.60135132076,0.0,1.0
2012-09-04,1.54,1.54,1.4986,1.4986,1000,13.854771261608,13.854771261608,13.4823118263933,13.4823118263933,111.153044025157,0.0,1.0
2012-09-05,1.56,1.58,1.45,1.51,29745,14.0347033559146,14.2146354502212,13.0450768372283,13.5848731201481,3306.24729452831,0.0,1.0
2012-09-06,1.59,1.59,1.5,1.51,2110,14.3046014973745,14.3046014973745,13.4949070729948,13.5848731201481,234.532922893082,0.0,1.0
2012-09-07,1.5,1.55,1.5,1.55,6250,13.4949070729948,13.9447373087613,13.4949070729948,13.9447373087613,694.706525157234,0.0,1.0
2012-09-10,1.55,1.5782,1.4,1.5,12500,13.9447373087613,14.1984415617336,12.5952466014618,13.4949070729948,1389.41305031447,0.0,1.0
2012-09-11,1.53,1.53,1.5,1.52,5550,13.7648052144547,13.7648052144547,13.4949070729948,13.6748391673014,616.899394339624,0.0,1.0
2012-09-12,1.5601,1.5601,1.5501,1.5501,800,14.0356030163861,14.0356030163861,13.9456369692328,13.9456369692328,88.9224352201261,0.0,1.0
2012-09-13,1.6799,1.6799,1.57,1.6,13400,15.1133962612826,15.1133962612826,14.1246694030679,14.3945675445278,1489.45078993711,0.0,1.0
2012-09-14,1.7,1.7,1.6978,1.6999,7000,15.2942280160608,15.2942280160608,15.2744354856871,15.2933283555892,778.071308176101,0.0,1.0
2012-09-17,1.8,1.8,1.8,1.8,300,16.1938884875938,16.1938884875938,16.1938884875938,16.1938884875938,33.3459132075472,0.0,1.0
2012-09-18,1.72,1.79,1.71,1.79,1800,15.4741601103674,16.1039224404405,15.3841940632141,16.1039224404405,200.075479245283,0.0,1.0
2012-09-19,1.71,1.75,1.65,1.75,1600,15.3841940632141,15.7440582518273,14.8443977802943,15.7440582518273,177.844870440252,0.0,1.0
2012-09-20,1.71,1.71,1.71,1.71,0,15.3841940632141,15.3841940632141,15.3841940632141,15.3841940632141,0,0.0,1.0
2012-09-21,1.55,1.62,1.41,1.62,13720,13.9447373087613,14.5744996388344,12.6852126486151,14.5744996388344,1525.01976402516,0.0,1.0
2012-09-24,1.69,1.69,1.4501,1.4501,750,15.2042619689075,15.2042619689075,13.0459764976998,13.0459764976998,83.364783018868,0.0,1.0
2012-09-25,1.5701,1.68,1.57,1.64,2800,14.1255690635394,15.1142959217542,14.1246694030679,14.754431733141,311.228523270441,0.0,1.0
2012-09-26,1.6799,1.68,1.64,1.65,2410,15.1133962612826,15.1142959217542,14.754431733141,14.8443977802943,267.87883610063,0.0,1.0
2012-09-27,1.59,1.6,1.5301,1.6,4980,14.3046014973745,14.3945675445278,13.7657048749262,14.3945675445278,553.542159245284,0.0,1.0
2012-09-28,1.57,1.58,1.5351,1.58,1600,14.1246694030679,14.2146354502212,13.8106878985029,14.2146354502212,177.844870440252,0.0,1.0
2012-10-01,1.57,1.65,1.57,1.65,431,14.1246694030679,14.8443977802943,14.1246694030679,14.8443977802943,47.9069619748428,0.0,1.0
2012-10-02,1.5998,1.5998,1.52,1.52,808,14.3927682235847,14.3927682235847,13.6748391673014,13.6748391673014,89.8116595723274,0.0,1.0
2012-10-03,1.6,1.6,1.53,1.56,1000,14.3945675445278,14.3945675445278,13.7648052144547,14.0347033559146,111.153044025157,0.0,1.0
2012-10-04,1.5999,1.6,1.5999,1.6,1000,14.3936678840563,14.3945675445278,14.3936678840563,14.3945675445278,111.153044025157,0.0,1.0
2012-10-05,1.5999,1.5999,1.5999,1.5999,0,14.3936678840563,14.3936678840563,14.3936678840563,14.3936678840563,0,0.0,1.0
2012-10-08,1.5999,1.5999,1.5999,1.5999,0,14.3936678840563,14.3936678840563,14.3936678840563,14.3936678840563,0,0.0,1.0
2012-10-09,1.52,1.6,1.52,1.6,7000,13.6748391673014,14.3945675445278,13.6748391673014,14.3945675445278,778.071308176102,0.0,1.0
2012-10-10,1.45,1.45,1.4499,1.4499,4700,13.0450768372283,13.0450768372283,13.0441771767568,13.0441771767568,522.41930691824,0.0,1.0
2012-10-11,1.5,1.52,1.4999,1.52,1400,13.4949070729948,13.6748391673014,13.4940074125233,13.6748391673014,155.61426163522,0.0,1.0
2012-10-12,1.5,1.5,1.5,1.5,0,13.4949070729948,13.4949070729948,13.4949070729948,13.4949070729948,0,0.0,1.0
2012-10-15,1.5,1.5,1.5,1.5,0,13.4949070729948,13.4949070729948,13.4949070729948,13.4949070729948,0,0.0,1.0
2012-10-16,1.5399,1.54,1.43,1.43,5790,13.8538716011365,13.854771261608,12.8651447429217,12.8651447429217,643.57612490566,0.0,1.0
2012-10-17,1.57,1.57,1.43,1.51,11168,14.1246694030679,14.1246694030679,12.8651447429217,13.5848731201481,1241.35719567296,0.0,1.0
2012-10-18,1.4899,1.5199,1.4,1.5001,16499,13.40404136537,13.6739395068299,12.5952466014618,13.4958067334663,1833.91407337107,0.0,1.0
2012-10-19,1.55,1.55,1.46,1.47,9100,13.9447373087613,13.9447373087613,13.1350428843816,13.2250089315349,1011.49270062893,0.0,1.0
2012-10-22,1.55,1.55,1.55,1.55,0,13.9447373087613,13.9447373087613,13.9447373087613,13.9447373087613,0,0.0,1.0
2012-10-23,1.42,1.52,1.1196,1.52,6739,12.7751786957684,13.6748391673014,10.0725986392833,13.6748391673014,749.060363685537,0.0,1.0
2012-10-24,1.42,1.42,1.3202,1.3202,350,12.7751786957684,12.7751786957684,11.8773175451785,11.8773175451785,38.9035654088052,0.0,1.0
2012-10-25,1.402,1.52,1.39,1.52,3541,12.6132398108925,13.6748391673014,12.5052805543085,13.6748391673014,393.592928893082,0.0,1.0
2012-10-26,1.402,1.402,1.402,1.402,0,12.6132398108925,12.6132398108925,12.6132398108925,12.6132398108925,0,0.0,1.0
2012-10-31,1.4,1.4,1.18,1.28,7800,12.5952466014618,12.5952466014618,10.6159935640892,11.5156540356222,866.993743396229,0.0,1.0
2012-11-01,1.35,1.35,1.12,1.25,10000,12.1454163656953,12.1454163656953,10.0761972811695,11.2457558941623,1111.53044025158,0.0,1.0
2012-11-02,1.31,1.31,1.24,1.24,2500,11.7855521770821,11.7855521770821,11.155789847009,11.155789847009,277.882610062894,0.0,1.0
2012-11-05,1.31,1.31,1.31,1.31,0,11.7855521770821,11.7855521770821,11.7855521770821,11.7855521770821,0,0.0,1.0
2012-11-06,1.2479,1.29,1.2479,1.29,858,11.2268630242601,11.6056200827755,11.2268630242601,11.6056200827755,95.3693117735855,0.0,1.0
2012-11-07,1.233,1.24,0.9197,1.15,5050,11.0928136140017,11.155789847009,8.27417735668888,10.3460954226293,561.322872327047,0.0,1.0
2012-11-08,1.11,1.32,1.11,1.32,2100,9.98623123401615,11.8755182242354,9.98623123401615,11.8755182242354,233.421392452831,0.0,1.0
2012-11-09,1.1399,1.19,1.1,1.14,3700,10.2552297150045,10.7059596112425,9.89626518686286,10.256129375476,411.266262893083,0.0,1.0
2012-11-12,1.1,1.1,1.0999,1.1,12000,9.89626518686286,9.89626518686286,9.89536552639132,9.89626518686286,1333.83652830189,0.0,1.0
2012-11-13,1.14,1.14,1.08,1.08,3370,10.256129375476,10.256129375476,9.71633309255626,9.71633309255626,374.585758364782,0.0,1.0
2012-11-14,1.12,1.2,1.1,1.1,7700,10.0761972811695,10.7959256583958,9.89626518686286,9.89626518686286,855.878438993708,0.0,1.0
2012-11-15,1.05,1.1,1.05,1.1,4712,9.44643495109636,9.89626518686286,9.44643495109636,9.89626518686286,523.753143446542,0.0,1.0
2012-11-16,1.15,1.15,0.966,1.016,1500,10.3460954226293,10.3460954226293,8.69072015500865,9.14055039077515,166.729566037737,0.0,1.0
2012-11-19,1.1,1.14,1.0999,1.14,4000,9.89626518686286,10.256129375476,9.89536552639132,10.256129375476,444.61217610063,0.0,1.0
2012-11-20,1.1,1.1,1.1,1.1,200,9.89626518686286,9.89626518686286,9.89626518686286,9.89626518686286,22.2306088050315,0.0,1.0
2012-11-21,1.04,1.06,1.02,1.02,17416,9.35646890394306,9.53640099824966,9.17653680963647,9.17653680963647,1935.84141474214,0.0,1.0
2012-11-23,1.04,1.04,1.04,1.04,0,9.35646890394306,9.35646890394306,9.35646890394306,9.35646890394306,0,0.0,1.0
2012-11-26,1.08,1.13,1.08,1.11,8100,9.71633309255626,10.1661633283228,9.71633309255626,9.98623123401615,900.339656603775,0.0,1.0
2012-11-27,1.2466,1.3073,1.11,1.11,1300,11.2151674381302,11.7612613443507,9.98623123401615,9.98623123401615,144.498957232705,0.0,1.0
2012-11-28,1.12,1.4,1.1,1.2499,6203,10.0761972811695,12.5952466014618,9.89626518686286,11.2448562336908,689.482332088048,0.0,1.0
2012-11-29,1.1399,1.1399,1.1399,1.1399,500,10.2552297150045,10.2552297150045,10.2552297150045,10.2552297150045,55.5765220125788,0.0,1.0
2012-11-30,1.17,1.17,1.164,1.1699,1200,10.5260275169359,10.5260275169359,10.472047888644,10.5251278564644,133.38365283019,0.0,1.0
2012-12-03,1.17,1.17,1.17,1.17,0,10.5260275169359,10.5260275169359,10.5260275169359,10.5260275169359,0,0.0,1.0
2012-12-04,1.16,1.3,1.0302,1.0681,63498,10.4360614697826,11.6955861299288,9.26830217773283,9.60927349644383,7057.99598950948,0.0,1.0
2012-12-05,1.16,1.16,1.08,1.08,2300,10.4360614697826,10.4360614697826,9.71633309255626,9.71633309255626,255.652001257863,0.0,1.0
2012-12-06,1.03,1.12,1.03,1.12,11970,9.26650285678977,10.0761972811695,9.26650285678977,10.0761972811695,1330.50193698113,0.0,1.0
2012-12-07,1.14,1.14,1.01,1.02,6037,10.256129375476,10.256129375476,9.08657076248317,9.17653680963647,671.030926779879,0.0,1.0
2012-12-10,1.0745,1.12,1.05,1.07,2335,9.66685176662194,10.0761972811695,9.44643495109636,9.62636704540296,259.542357798743,0.0,1.0
2012-12-11,1.0745,1.0745,1.0745,1.0745,0,9.66685176662194,9.66685176662194,9.66685176662194,9.66685176662194,0,0.0,1.0
2012-12-12,1.15,1.15,1.118,1.1199,1800,10.3460954226293,10.3460954226293,10.0582040717388,10.0752976206979,200.075479245284,0.0,1.0
2012-12-13,1.11,1.15,1.0801,1.14,4950,9.98623123401615,10.3460954226293,9.71723275302779,10.256129375476,550.20756792453,0.0,1.0
2012-12-14,1.07,1.1399,1.07,1.13,3300,9.62636704540296,10.2552297150045,9.62636704540296,10.1661633283228,366.80504528302,0.0,1.0
2012-12-17,1.12,1.12,1.11,1.11,3100,10.0761972811695,10.0761972811695,9.98623123401615,9.98623123401615,344.574436477987,0.0,1.0
2012-12-18,1.12,1.12,1.12,1.12,0,10.0761972811695,10.0761972811695,10.0761972811695,10.0761972811695,0,0.0,1.0
2012-12-19,0.97,1.1,0.97,1.1,4499,8.72670657386997,9.89626518686286,8.72670657386997,9.89626518686286,500.077545069183,0.0,1.0
2012-12-20,1.15,1.16,0.9,0.9,23426,10.3460954226293,10.4360614697826,8.09694424379688,8.09694424379688,2603.87120933335,0.0,1.0
2012-12-21,1.12,1.14,1.0,1.01,12000,10.0761972811695,10.256129375476,8.99660471532987,9.08657076248317,1333.83652830188,0.0,1.0
2012-12-24,1.12,1.12,1.12,1.12,700,10.0761972811695,10.0761972811695,10.0761972811695,10.0761972811695,77.8071308176099,0.0,1.0
2012-12-26,1.12,1.12,1.12,1.12,0,10.0761972811695,10.0761972811695,10.0761972811695,10.0761972811695,0,0.0,1.0
2012-12-27,1.07,1.07,1.07,1.07,280,9.62636704540296,9.62636704540296,9.62636704540296,9.62636704540296,31.1228523270441,0.0,1.0
2012-12-28,1.17,1.18,1.006,1.006,18981,10.5260275169359,10.6159935640892,9.05058434362185,9.05058434362185,2109.79592864152,0.0,1.0
2012-12-31,1.1888,1.2,1.1,1.15,9183,10.6951636855841,10.7959256583958,9.89626518686286,10.3460954226293,1020.71840328303,0.0,1.0
2013-01-02,1.1101,1.17,1.1101,1.17,668,9.98713089448769,10.5260275169359,9.98713089448769,10.5260275169359,74.2502334088052,0.0,1.0
2013-01-03,1.15,1.16,1.11,1.16,4650,10.3460954226293,10.4360614697826,9.98623123401615,10.4360614697826,516.861654716985,0.0,1.0
2013-01-04,1.15,1.15,1.15,1.15,0,10.3460954226293,10.3460954226293,10.3460954226293,10.3460954226293,0,0.0,1.0
2013-01-07,1.09,1.09,1.0,1.07,850,9.80629913970956,9.80629913970956,8.99660471532987,9.62636704540296,94.4800874213838,0.0,1.0
2013-01-08,1.09,1.09,1.09,1.09,0,9.80629913970956,9.80629913970956,9.80629913970956,9.80629913970956,0,0.0,1.0
2013-01-09,1.15,1.15,1.11,1.11,916,10.3460954226293,10.3460954226293,9.98623123401615,9.98623123401615,101.816188327045,0.0,1.0
2013-01-10,1.16,1.16,1.11,1.16,2406,10.4360614697826,10.4360614697826,9.98623123401615,10.4360614697826,267.43422392453,0.0,1.0
2013-01-11,1.16,1.16,1.16,1.16,0,10.4360614697826,10.4360614697826,10.4360614697826,10.4360614697826,0,0.0,1.0
2013-01-14,1.14,1.14,1.14,1.14,100,10.256129375476,10.256129375476,10.256129375476,10.256129375476,11.1153044025158,0.0,1.0
2013-01-15,1.14,1.15,1.05,1.15,5300,10.256129375476,10.3460954226293,9.44643495109636,10.3460954226293,589.111133333337,0.0,1.0
2013-01-16,1.13,1.14,1.13,1.14,400,10.1661633283228,10.256129375476,10.1661633283228,10.256129375476,44.4612176100628,0.0,1.0
2013-01-17,1.15,1.17,1.13,1.13,13066,10.3460954226293,10.5260275169359,10.1661633283228,10.1661633283228,1452.32567323271,0.0,1.0
2013-01-18,1.06,1.06,1.06,1.06,1573,9.53640099824966,9.53640099824966,9.53640099824966,9.53640099824966,174.843738251573,0.0,1.0
2013-01-22,1.15,1.15,1.09,1.1,13054,10.3460954226293,10.3460954226293,9.80629913970956,9.89626518686286,1450.99183670441,0.0,1.0
2013-01-23,1.14,1.15,1.09,1.14,4676,10.256129375476,10.3460954226293,9.80629913970956,10.256129375476,519.751633861639,0.0,1.0
2013-01-24,1.13,1.14,1.13,1.13,700,10.1661633283228,10.256129375476,10.1661633283228,10.1661633283228,77.8071308176098,0.0,1.0
2013-01-25,1.05,1.14,1.05,1.12,10283,9.44643495109636,10.256129375476,9.44643495109636,10.0761972811695,1142.98675171069,0.0,1.0
2013-01-28,1.0499,1.0499,1.0,1.04,11100,9.44553529062483,9.44553529062483,8.99660471532987,9.35646890394306,1233.79878867925,0.0,1.0
2013-01-29,1.02,1.13,1.01,1.05,19090,9.17653680963647,10.1661633283228,9.08657076248317,9.44643495109636,2121.91161044025,0.0,1.0
2013-01-30,1.0,1.02,0.99,1.0101,46073,8.99660471532987,9.17653680963647,8.90663866817657,9.0874704229547,5121.15419737108,0.0,1.0
2013-01-31,1.06,1.06,1.0,1.0,5500,9.53640099824966,9.53640099824966,8.99660471532987,8.99660471532987,611.341742138366,0.0,1.0
2013-02-01,1.05,1.05,1.0,1.01,1500,9.44643495109636,9.44643495109636,8.99660471532987,9.08657076248317,166.729566037736,0.0,1.0
2013-02-04,1.01,1.03,1.0,1.03,8030,9.08657076248317,9.26650285678977,8.99660471532987,9.26650285678977,892.558943522014,0.0,1.0
2013-02-05,1.02,1.03,1.02,1.02,10470,9.17653680963647,9.26650285678977,9.17653680963647,9.17653680963647,1163.7723709434,0.0,1.0
2013-02-06,1.03,1.03,1.02,1.0201,13000,9.26650285678977,9.26650285678977,9.17653680963647,9.177436470108,1444.98957232705,0.0,1.0
2013-02-07,1.01,1.02,1.0,1.0,1100,9.08657076248317,9.17653680963647,8.99660471532987,8.99660471532987,122.268348427673,0.0,1.0
2013-02-08,1.01,1.01,1.01,1.01,1600,9.08657076248317,9.08657076248317,9.08657076248317,9.08657076248317,177.844870440252,0.0,1.0
2013-02-11,1.01,1.01,1.0,1.0,6700,9.08657076248317,9.08657076248317,8.99660471532987,8.99660471532987,744.725394968555,0.0,1.0
2013-02-12,1.04,1.14,0.84,0.99,26084,9.35646890394306,10.256129375476,7.55714796087709,8.90663866817657,2899.31600035221,0.0,1.0
2013-02-13,1.01,1.01,1.01,1.01,200,9.08657076248317,9.08657076248317,9.08657076248317,9.08657076248317,22.2306088050315,0.0,1.0
2013-02-14,1.04,1.0599,1.04,1.0599,2650,9.35646890394306,9.53550133777813,9.35646890394306,9.53550133777813,294.555566666667,0.0,1.0
2013-02-15,1.06,1.06,0.98,1.03,7099,9.53640099824966,9.53640099824966,8.81667262102327,9.26650285678977,789.075459534593,0.0,1.0
2013-02-19,1.0499,1.07,0.9916,1.06,6336,9.44553529062483,9.62636704540296,8.9210332357211,9.53640099824966,704.265686943398,0.0,1.0
2013-02-20,1.02,1.03,1.0018,1.03,2669,9.17653680963647,9.26650285678977,9.01279860381746,9.26650285678977,296.667474503145,0.0,1.0
2013-02-21,1.0,1.07,1.0,1.0399,12232,8.99660471532987,9.62636704540296,8.99660471532987,9.35556924347153,1359.62403451573,0.0,1.0
2013-02-22,1.02,1.05,1.02,1.02,3302,9.17653680963647,9.44643495109636,9.17653680963647,9.17653680963647,367.02735137107,0.0,1.0
2013-02-25,1.0499,1.05,1.01,1.05,9800,9.44553529062483,9.44643495109636,9.08657076248317,9.44643495109636,1089.29983144654,0.0,1.0
2013-02-26,1.01,1.03,1.01,1.03,5600,9.08657076248317,9.26650285678977,9.08657076248317,9.26650285678977,622.457046540882,0.0,1.0
2013-02-27,1.04,1.04,1.0,1.0,1290,9.35646890394306,9.35646890394306,8.99660471532987,8.99660471532987,143.387426792453,0.0,1.0
2013-02-28,1.0,1.02,1.0,1.0,2410,8.99660471532987,9.17653680963647,8.99660471532987,8.99660471532987,267.878836100629,0.0,1.0
2013-03-01,0.98,1.0,0.9117,0.9117,24533,8.81667262102327,8.99660471532987,8.20220451896624,8.20220451896624,2726.91762906919,0.0,1.0
2013-03-04,1.02,1.02,0.9601,0.97,2300,9.17653680963647,9.17653680963647,8.63764018718821,8.72670657386997,255.652001257862,0.0,1.0
2013-03-05,1.02,1.02,1.02,1.02,2413,9.17653680963647,9.17653680963647,9.17653680963647,9.17653680963647,268.212295232705,0.0,1.0
2013-03-06,1.0,1.03,0.9999,0.9999,4500,8.99660471532987,9.26650285678977,8.99570505485834,8.99570505485834,500.188698113208,0.0,1.0
2013-03-07,0.99,0.99,0.99,0.99,1185,8.90663866817657,8.90663866817657,8.90663866817657,8.90663866817657,131.716357169812,0.0,1.0
2013-03-08,0.9899,0.99,0.96,0.99,9750,8.90573900770504,8.90663866817657,8.63674052671667,8.90663866817657,1083.74217924528,0.0,1.0
2013-03-11,0.98,0.98,0.98,0.98,5900,8.81667262102327,8.81667262102327,8.81667262102327,8.81667262102327,655.802959748429,0.0,1.0
2013-03-12,1.0,1.0,1.0,1.0,3700,8.99660471532987,8.99660471532987,8.99660471532987,8.99660471532987,411.266262893083,0.0,1.0
2013-03-13,1.0,1.0,0.96,0.99,17005,8.99660471532987,8.99660471532987,8.63674052671667,8.90663866817657,1890.1575136478,0.0,1.0
2013-03-14,1.04,1.04,1.04,1.04,200,9.35646890394306,9.35646890394306,9.35646890394306,9.35646890394306,22.2306088050315,0.0,1.0
2013-03-15,0.99,1.04,0.99,1.04,11001,8.90663866817657,9.35646890394306,8.90663866817657,9.35646890394306,1222.79463732076,0.0,1.0
2013-03-18,1.0,1.0041,1.0,1.0041,1100,8.99660471532987,9.03349079466272,8.99660471532987,9.03349079466272,122.268348427673,0.0,1.0
2013-03-19,1.01,1.07,1.0,1.06,11550,9.08657076248317,9.62636704540296,8.99660471532987,9.53640099824966,1283.81765849057,0.0,1.0
2013-03-20,1.07,1.07,1.02,1.03,37759,9.62636704540296,9.62636704540296,9.17653680963647,9.26650285678977,4197.02778934592,0.0,1.0
2013-03-21,1.09,1.09,1.05,1.05,15561,9.80629913970956,9.80629913970956,9.44643495109636,9.44643495109636,1729.65251807547,0.0,1.0
2013-03-22,1.05,1.21,1.05,1.2,32571,9.44643495109636,10.8858917055491,9.44643495109636,10.7959256583958,3620.3657969434,0.0,1.0
2013-03-25,1.07,1.16,1.05,1.08,7000,9.62636704540296,10.4360614697826,9.44643495109636,9.71633309255626,778.071308176102,0.0,1.0
2013-03-26,1.19,1.19,1.04,1.06,3158,10.7059596112425,10.7059596112425,9.35646890394306,9.53640099824966,351.021313031449,0.0,1.0
2013-03-27,1.2,1.24,1.19,1.19,2400,10.7959256583958,11.155789847009,10.7059596112425,10.7059596112425,266.767305660379,0.0,1.0
2013-03-28,1.18,1.19,1.02,1.19,10369,10.6159935640892,10.7059596112425,9.17653680963647,10.7059596112425,1152.54591349686,0.0,1.0
2013-04-01,1.11,1.11,1.02,1.05,1700,9.98623123401615,9.98623123401615,9.17653680963647,9.44643495109636,188.960174842768,0.0,1.0
2013-04-02,1.07,1.0901,0.96,1.0699,24000,9.62636704540296,9.80719880018109,8.63674052671667,9.62546738493143,2667.67305660378,0.0,1.0
2013-04-03,1.085,1.0899,1.04,1.04,3200,9.76131611613291,9.80539947923802,9.35646890394306,9.35646890394306,355.689740880504,0.0,1.0
2013-04-04,1.19,1.19,1.1,1.1,1590,10.7059596112425,10.7059596112425,9.89626518686286,9.89626518686286,176.733340000001,0.0,1.0
2013-04-05,1.16,1.16,1.06,1.06,7195,10.4360614697826,10.4360614697826,9.53640099824966,9.53640099824966,799.746151761011,0.0,1.0
2013-04-08,1.2,1.27,1.14,1.14,13200,10.7959256583958,11.4256879884689,10.256129375476,10.256129375476,1467.22018113208,0.0,1.0
2013-04-09,1.18,1.21,1.18,1.21,5140,10.6159935640892,10.8858917055491,10.6159935640892,10.8858917055491,571.326646289312,0.0,1.0
2013-04-10,1.18,1.21,1.15,1.15,11176,10.6159935640892,10.8858917055491,10.3460954226293,10.3460954226293,1242.24642002516,0.0,1.0
2013-04-11,1.14,1.2,1.14,1.2,4780,10.256129375476,10.7959256583958,10.256129375476,10.7959256583958,531.311550440255,0.0,1.0
2013-04-12,1.11,1.11,1.11,1.11,2100,9.98623123401615,9.98623123401615,9.98623123401615,9.98623123401615,233.421392452831,0.0,1.0
2013-04-15,1.12,1.17,1.12,1.12,7251,10.0761972811695,10.5260275169359,10.0761972811695,10.0761972811695,805.970722226413,0.0,1.0
2013-04-16,1.2599,1.2599,1.17,1.17,6199,11.3348222808441,11.3348222808441,10.5260275169359,10.5260275169359,689.037719911951,0.0,1.0
2013-04-17,1.23,1.23,1.23,1.23,300,11.0658237998557,11.0658237998557,11.0658237998557,11.0658237998557,33.3459132075474,0.0,1.0
2013-04-18,1.25,1.25,1.25,1.25,400,11.2457558941623,11.2457558941623,11.2457558941623,11.2457558941623,44.4612176100631,0.0,1.0
2013-04-19,1.08,1.18,1.08,1.18,2499,9.71633309255626,10.6159935640892,9.71633309255626,10.6159935640892,277.771457018868,0.0,1.0
2013-04-22,1.06,1.14,1.02,1.14,4949,9.53640099824966,10.256129375476,9.17653680963647,10.256129375476,550.096414880504,0.0,1.0
2013-04-23,1.11,1.13,1.085,1.13,10435,9.98623123401615,10.1661633283228,9.76131611613291,10.1661633283228,1159.88201440252,0.0,1.0
2013-04-24,1.11,1.14,1.02,1.14,3011,9.98623123401615,10.256129375476,9.17653680963647,10.256129375476,334.681815559749,0.0,1.0
2013-04-25,1.12,1.12,1.109,1.11,3293,10.0761972811695,10.0761972811695,9.97723462930082,9.98623123401615,366.026973974842,0.0,1.0
2013-04-26,1.12,1.12,1.12,1.12,0,10.0761972811695,10.0761972811695,10.0761972811695,10.0761972811695,0,0.0,1.0
2013-04-29,1.07,1.12,1.06,1.12,1050,9.62636704540296,10.0761972811695,9.53640099824966,10.0761972811695,116.710696226415,0.0,1.0
2013-04-30,1.16,1.16,1.03,1.05,2461,10.4360614697826,10.4360614697826,9.26650285678977,9.44643495109636,273.547641345914,0.0,1.0
2013-05-01,1.12,1.22,1.11,1.11,1669,10.0761972811695,10.9758577527024,9.98623123401615,9.98623123401615,185.514430477987,0.0,1.0
2013-05-02,1.02,1.12,1.0,1.11,12647,9.17653680963647,10.0761972811695,8.99660471532987,9.98623123401615,1405.75254778617,0.0,1.0
2013-05-03,1.09,1.09,0.9925,1.0799,13850,9.80629913970956,9.80629913970956,8.9291301799649,9.71543343208473,1539.46965974843,0.0,1.0
2013-05-06,1.0899,1.0899,1.03,1.07,6995,9.80539947923802,9.80539947923802,9.26650285678977,9.62636704540296,777.515542955977,0.0,1.0
2013-05-07,1.135,1.14,1.07,1.07,668,10.2111463518994,10.256129375476,9.62636704540296,9.62636704540296,74.2502334088052,0.0,1.0
2013-05-08,1.19,1.19,1.17,1.18,2751,10.7059596112425,10.7059596112425,10.5260275169359,10.6159935640892,305.782024113209,0.0,1.0
2013-05-09,1.17,1.18,1.07,1.18,4300,10.5260275169359,10.6159935640892,9.62636704540296,10.6159935640892,477.958089308179,0.0,1.0
2013-05-10,1.11,1.16,1.0722,1.16,1590,9.98623123401615,10.4360614697826,9.64615957577669,10.4360614697826,176.73334,0.0,1.0
2013-05-13,1.09,1.11,1.05,1.11,2350,9.80629913970956,9.98623123401615,9.44643495109636,9.98623123401615,261.20965345912,0.0,1.0
2013-05-14,1.03,1.09,1.0,1.09,31663,9.26650285678977,9.80629913970956,8.99660471532987,9.80629913970956,3519.43883296856,0.0,1.0
2013-05-15,1.038,1.06,1.03,1.06,40082,9.3384756945124,9.53640099824966,9.26650285678977,9.53640099824966,4455.23631061636,0.0,1.0
2013-05-16,1.11,1.11,1.02,1.02,2400,9.98623123401615,9.98623123401615,9.17653680963647,9.17653680963647,266.767305660378,0.0,1.0
2013-05-17,1.04,1.1,1.03,1.1,2870,9.35646890394306,9.89626518686286,9.26650285678977,9.89626518686286,319.009236352202,0.0,1.0
2013-05-20,1.03,1.07,0.96,1.06,73021,9.26650285678977,9.62636704540296,8.63674052671667,9.53640099824966,8116.50642776102,0.0,1.0
2013-05-21,1.1,1.1,1.07,1.07,1850,9.89626518686286,9.89626518686286,9.62636704540296,9.62636704540296,205.633131446541,0.0,1.0
2013-05-22,1.0624,1.11,1.0624,1.11,2225,9.55799284956645,9.98623123401615,9.55799284956645,9.98623123401615,247.315522955975,0.0,1.0
2013-05-23,1.11,1.11,1.09,1.09,2970,9.98623123401615,9.98623123401615,9.80629913970956,9.80629913970956,330.124540754718,0.0,1.0
2013-05-24,1.11,1.11,1.11,1.11,100,9.98623123401615,9.98623123401615,9.98623123401615,9.98623123401615,11.1153044025158,0.0,1.0
2013-05-28,1.1,1.1,1.06,1.1,1225,9.89626518686286,9.89626518686286,9.53640099824966,9.89626518686286,136.162478930818,0.0,1.0
2013-05-29,1.1,1.13,1.09,1.09,15180,9.89626518686286,10.1661633283228,9.80629913970956,9.80629913970956,1687.30320830189,0.0,1.0
2013-05-30,1.05,1.1,1.02,1.1,3000,9.44643495109636,9.89626518686286,9.17653680963647,9.89626518686286,333.459132075472,0.0,1.0
2013-05-31,1.11,1.12,1.05,1.05,2200,9.98623123401615,10.0761972811695,9.44643495109636,9.44643495109636,244.536696855347,0.0,1.0
2013-06-03,1.1,1.1,1.07,1.07,1200,9.89626518686286,9.89626518686286,9.62636704540296,9.62636704540296,133.383652830189,0.0,1.0
2013-06-04,1.06,1.06,1.06,1.06,900,9.53640099824966,9.53640099824966,9.53640099824966,9.53640099824966,100.037739622642,0.0,1.0
2013-06-05,1.06,1.06,1.06,1.06,0,9.53640099824966,9.53640099824966,9.53640099824966,9.53640099824966,0,0.0,1.0
2013-06-06,1.03,1.1,1.03,1.09,1000,9.26650285678977,9.89626518686286,9.26650285678977,9.80629913970956,111.153044025157,0.0,1.0
2013-06-07,1.05,1.06,1.02,1.03,13300,9.44643495109636,9.53640099824966,9.17653680963647,9.26650285678977,1478.33548553459,0.0,1.0
2013-06-10,1.0,1.012,1.0,1.012,1300,8.99660471532987,9.10456397191383,8.99660471532987,9.10456397191383,144.498957232705,0.0,1.0
2013-06-11,1.0,1.0,1.0,1.0,0,8.99660471532987,8.99660471532987,8.99660471532987,8.99660471532987,0,0.0,1.0
2013-06-12,1.03,1.06,1.01,1.01,8699,9.26650285678977,9.53640099824966,9.08657076248317,9.08657076248317,966.920329974844,0.0,1.0
2013-06-13,1.05,1.05,0.999,1.0099,3950,9.44643495109636,9.44643495109636,8.98760811061454,9.08567110201163,439.054523899372,0.0,1.0
2013-06-14,1.0,1.0,1.0,1.0,3300,8.99660471532987,8.99660471532987,8.99660471532987,8.99660471532987,366.80504528302,0.0,1.0
2013-06-17,1.0,1.01,1.0,1.0,1159,8.99660471532987,9.08657076248317,8.99660471532987,8.99660471532987,128.826378025157,0.0,1.0
2013-06-18,0.98,1.0,0.98,1.0,3780,8.81667262102327,8.99660471532987,8.81667262102327,8.99660471532987,420.158506415095,0.0,1.0
2013-06-19,1.0,1.0,0.9999,1.0,4985,8.99660471532987,8.99660471532987,8.99570505485834,8.99660471532987,554.09792446541,0.0,1.0
2013-06-20,1.02,1.08,0.98,1.07,13975,9.17653680963647,9.71633309255626,8.81667262102327,9.62636704540296,1553.36379025157,0.0,1.0
2013-06-21,0.99,1.0,0.99,1.0,6000,8.90663866817657,8.99660471532987,8.90663866817657,8.99660471532987,666.918264150945,0.0,1.0
2013-06-24,1.0,1.0,0.98,0.99,3400,8.99660471532987,8.99660471532987,8.81667262102327,8.90663866817657,377.920349685535,0.0,1.0
2013-06-25,1.0,1.0,1.0,1.0,100,8.99660471532987,8.99660471532987,8.99660471532987,8.99660471532987,11.1153044025157,0.0,1.0
2013-06-26,0.9602,1.0,0.9602,1.0,900,8.63853984765974,8.99660471532987,8.63853984765974,8.99660471532987,100.037739622642,0.0,1.0
2013-06-27,0.9202,0.99,0.9099,0.9801,30363,8.27867565904655,8.90663866817657,8.18601063047865,8.8175722814948,3374.93987573585,0.0,1.0
2013-06-28,0.93,0.94,0.92,0.92,20600,8.36684238525678,8.45680843241008,8.27687633810348,8.27687633810348,2289.75270691824,0.0,1.0
2013-07-01,0.92,1.0,0.92,0.92,14564,8.27687633810348,8.99660471532987,8.27687633810348,8.27687633810348,1618.83293318239,0.0,1.0
2013-07-02,0.94,0.94,0.93,0.94,8100,8.45680843241008,8.45680843241008,8.36684238525678,8.45680843241008,900.339656603775,0.0,1.0
2013-07-03,0.94,0.94,0.94,0.94,0,8.45680843241008,8.45680843241008,8.45680843241008,8.45680843241008,0,0.0,1.0
2013-07-05,0.94,0.94,0.94,0.94,0,8.45680843241008,8.45680843241008,8.45680843241008,8.45680843241008,0,0.0,1.0
2013-07-08,0.9,0.92,0.9,0.92,13500,8.09694424379688,8.27687633810348,8.09694424379688,8.27687633810348,1500.56609433963,0.0,1.0
2013-07-09,0.94,0.9552,0.9,0.946,1010,8.45680843241008,8.59355682408309,8.09694424379688,8.51078806070205,112.264574465409,0.0,1.0
2013-07-10,0.89,0.99,0.81,0.99,680340,8.00697819664358,8.90663866817657,7.28724981941719,8.90663866817657,75621.8619720757,0.0,1.0
2013-07-11,0.8,0.9599,0.79,0.9599,47999,7.1972837722639,8.63584086624514,7.1073177251106,8.63584086624514,5335.23496016353,0.0,1.0
2013-07-12,0.9,0.99,0.8,0.8,16983,8.09694424379688,8.90663866817657,7.1972837722639,7.1972837722639,1887.71214667925,0.0,1.0
2013-07-15,0.8802,0.9,0.88,0.9,1900,7.91881147043335,8.09694424379688,7.91701214949028,8.09694424379688,211.190783647799,0.0,1.0
2013-07-16,0.9,0.9041,0.8833,0.9041,1900,8.09694424379688,8.13383032312973,7.94670094505087,8.13383032312973,211.190783647799,0.0,1.0
2013-07-17,0.85,0.9699,0.85,0.9699,73723,7.64711400803039,8.72580691339844,7.64711400803039,8.72580691339844,8194.53586466668,0.0,1.0
2013-07-18,0.87,0.8999,0.87,0.8999,5020,7.82704610233699,8.09604458332535,7.82704610233699,8.09604458332535,557.98828100629,0.0,1.0
2013-07-19,0.9,0.9,0.8499,0.86,41700,8.09694424379688,8.09694424379688,7.64621434755886,7.73708005518369,4635.08193584907,0.0,1.0
2013-07-22,0.879,0.91,0.879,0.91,4480,7.90801554477495,8.18691029095018,7.90801554477495,8.18691029095018,497.965637232706,0.0,1.0
2013-07-23,0.9163,0.95,0.88,0.9,14686,8.24358890065676,8.54677447956337,7.91701214949028,8.09694424379688,1632.39360455346,0.0,1.0
2013-07-24,0.935,0.95,0.935,0.94,2820,8.41182540883343,8.54677447956337,8.41182540883343,8.45680843241008,313.451584150944,0.0,1.0
2013-07-25,0.88,0.94,0.88,0.93,264401,7.91701214949028,8.45680843241008,7.91701214949028,8.36684238525678,29388.9759932957,0.0,1.0
2013-07-26,0.9565,0.96,0.91,0.92,4598,8.60525241021302,8.63674052671667,8.18691029095018,8.27687633810348,511.081696427674,0.0,1.0
2013-07-29,0.96,0.96,0.899,0.92,2150,8.63674052671667,8.63674052671667,8.08794763908155,8.27687633810348,238.979044654089,0.0,1.0
2013-07-30,0.96,0.96,0.9,0.9,200,8.63674052671667,8.63674052671667,8.09694424379688,8.09694424379688,22.2306088050315,0.0,1.0
2013-07-31,1.01,1.01,0.9,0.9015,8020,9.08657076248317,9.08657076248317,8.09694424379688,8.11043915086988,891.447413081763,0.0,1.0
2013-08-01,0.9699,1.0785,0.962,0.98,9900,8.72580691339844,9.70283818548326,8.65473373614733,8.81667262102327,1100.41513584906,0.0,1.0
2013-08-02,0.9899,0.9899,0.9142,0.97,5050,8.90573900770504,8.90573900770504,8.22469603075457,8.72670657386997,561.322872327045,0.0,1.0
2013-08-05,0.96,0.99,0.9,0.9016,1700,8.63674052671667,8.90663866817657,8.09694424379688,8.11133881134141,188.960174842768,0.0,1.0
2013-08-06,1.03,1.06,0.99,0.99,25191,9.26650285678977,9.53640099824966,8.90663866817657,8.90663866817657,2800.05633203774,0.0,1.0
2013-08-07,1.12,1.1922,1.052,1.08,41114,10.0761972811695,10.7257521416163,9.46442816052702,9.71633309255626,4569.9462520503,0.0,1.0
2013-08-08,1.28,1.37,1.15,1.37,1020848,11.5156540356222,12.3253484600019,10.3460954226293,12.3253484600019,113470.362686994,0.0,1.0
2013-08-09,1.51,1.6,1.3,1.3,666484,13.5848731201481,14.3945675445278,11.6955861299288,11.6955861299288,74081.725394063,0.0,1.0
2013-08-12,1.26,1.59,1.26,1.52,288604,11.3357219413156,14.3046014973745,11.3357219413156,13.6748391673014,32079.2131178366,0.0,1.0
2013-08-13,1.42,1.45,1.32,1.35,311518,12.7751786957684,13.0450768372283,11.8755182242354,12.1454163656953,34626.173968629,0.0,1.0
2013-08-14,1.56,1.66,1.42,1.48,338148,14.0347033559146,14.9343638274476,12.7751786957684,13.3149749786882,37586.1795310189,0.0,1.0
2013-08-15,1.56,1.62,1.51,1.58,93510,14.0347033559146,14.5744996388344,13.5848731201481,14.2146354502212,10393.9211467925,0.0,1.0
2013-08-16,1.56,1.6382,1.54,1.55,190008,14.0347033559146,14.7382378446534,13.854771261608,13.9447373087613,21119.9675891321,0.0,1.0
2013-08-19,1.64,1.64,1.58,1.58,134715,14.754431733141,14.754431733141,14.2146354502212,14.2146354502212,14973.9823258491,0.0,1.0
2013-08-20,1.74,1.75,1.5801,1.64,112385,15.654092204674,15.7440582518273,14.2155351106927,14.754431733141,12491.9348527673,0.0,1.0
2013-08-21,1.702,1.83,1.7,1.79,158294,15.3122212254914,16.4637866290537,15.2942280160608,16.1039224404405,17594.8599509183,0.0,1.0
2013-08-22,1.71,1.71,1.6,1.69,51084,15.3841940632141,15.3841940632141,14.3945675445278,15.2042619689075,5678.14210098113,0.0,1.0
2013-08-23,1.73,1.73,1.62,1.72,47530,15.5641261575207,15.5641261575207,14.5744996388344,15.4741601103674,5283.10418251572,0.0,1.0
2013-08-26,1.71,1.7458,1.67,1.7,85029,15.3841940632141,15.7062725120229,15.0243298746009,15.2942280160608,9451.2321804151,0.0,1.0
2013-08-27,1.65,1.74,1.65,1.68,80160,14.8443977802943,15.654092204674,14.8443977802943,15.1142959217542,8910.02800905661,0.0,1.0
2013-08-28,1.75,1.75,1.6301,1.67,40664,15.7440582518273,15.7440582518273,14.6653653464592,15.0243298746009,4519.92738223899,0.0,1.0
2013-08-29,1.65,1.78,1.63,1.78,22853,14.8443977802943,16.0139563932872,14.6644656859877,16.0139563932872,2540.18051510692,0.0,1.0
2013-08-30,1.68,1.7669,1.68,1.7669,6161,15.1142959217542,15.8961008715163,15.1142959217542,15.8961008715163,684.813904238994,0.0,1.0
2013-09-03,1.75,1.75,1.6901,1.75,55133,15.7440582518273,15.7440582518273,15.205161629379,15.7440582518273,6128.20077623899,0.0,1.0
2013-09-04,1.72,1.83,1.621,1.75,150545,15.4741601103674,16.4637866290537,14.5834962435497,15.7440582518273,16733.5350127673,0.0,1.0
2013-09-05,1.84,1.85,1.729,1.73,81650,16.553752676207,16.6437187233603,15.5551295528053,15.5641261575207,9075.64604465408,0.0,1.0
2013-09-06,1.82,1.88,1.76,1.88,61656,16.3738205819004,16.9136168648202,15.8340242989806,16.9136168648202,6853.25208241509,0.0,1.0
2013-09-09,1.8,1.89,1.74,1.89,148074,16.1938884875938,17.0035829119734,15.654092204674,17.0035829119734,16458.8758409811,0.0,1.0
2013-09-10,1.67,1.7201,1.57,1.7,225591,15.0243298746009,15.4750597708389,14.1246694030679,15.2942280160608,25075.1263546793,0.0,1.0
2013-09-11,1.62,1.69,1.51,1.69,105616,14.5744996388344,15.2042619689075,13.5848731201481,15.2042619689075,11739.539897761,0.0,1.0
2013-09-12,1.56,1.69,1.5,1.62,110201,14.0347033559146,15.2042619689075,13.4949070729948,14.5744996388344,12249.1766046164,0.0,1.0
2013-09-13,1.53,1.58,1.5,1.53,20889,13.7648052144547,14.2146354502212,13.4949070729948,13.7648052144547,2321.87593664151,0.0,1.0
2013-09-16,1.39,1.51,1.35,1.43,174678,12.5052805543085,13.5848731201481,12.1454163656953,12.8651447429217,19415.9914242265,0.0,1.0
2013-09-17,1.3,1.38,1.23,1.371,137551,11.6955861299288,12.4153145071552,11.0658237998557,12.3343450647172,15289.2123587045,0.0,1.0
2013-09-18,1.29,1.33,1.23,1.23,59946,11.6056200827755,11.9654842713887,11.0658237998557,11.0658237998557,6663.18037713211,0.0,1.0
2013-09-19,1.379,1.43,1.2327,1.2454,133932,12.4063179024399,12.8651447429217,11.0901146325871,11.2043715124718,14886.9494923774,0.0,1.0
2013-09-20,1.29,1.4183,1.27,1.4,128081,11.6056200827755,12.7598844677524,11.4256879884689,12.5952466014618,14236.5930317862,0.0,1.0
2013-09-23,1.31,1.3404,1.26,1.26,54691,11.7855521770821,12.0590489604282,11.3357219413156,11.3357219413156,6079.0711307799,0.0,1.0
2013-09-24,1.35,1.4,1.3,1.3,134683,12.1454163656953,12.5952466014618,11.6955861299288,11.6955861299288,14970.4254284403,0.0,1.0
2013-09-25,1.2999,1.35,1.26,1.33,71654,11.6946864694573,12.1454163656953,11.3357219413156,11.9654842713887,7964.56021657863,0.0,1.0
2013-09-26,1.28,1.3943,1.279,1.33,70097,11.5156540356222,12.5439659545844,11.5066574309069,11.9654842713887,7791.49492703148,0.0,1.0
2013-09-27,1.33,1.3901,1.28,1.3,109288,11.9654842713887,12.50618021478,11.5156540356222,11.6955861299288,12147.6938754214,0.0,1.0
2013-09-30,1.28,1.372,1.28,1.32,103417,11.5156540356222,12.3433416694326,11.5156540356222,11.8755182242354,11495.1143539497,0.0,1.0
2013-10-01,1.3,1.33,1.2919,1.2919,38195,11.6955861299288,11.9654842713887,11.6227136317347,11.6227136317347,4245.4905165409,0.0,1.0
2013-10-02,1.28,1.3148,1.28,1.3,58692,11.5156540356222,11.8287358797157,11.5156540356222,11.6955861299288,6523.79445992456,0.0,1.0
2013-10-03,1.27,1.33,1.27,1.28,27657,11.4256879884689,11.9654842713887,11.4256879884689,11.5156540356222,3074.15973860379,0.0,1.0
2013-10-04,1.29,1.35,1.29,1.33,53961,11.6056200827755,12.1454163656953,11.6056200827755,11.9654842713887,5997.92940864154,0.0,1.0
2013-10-07,1.41,1.68,1.28,1.28,420276,12.6852126486151,15.1142959217542,11.5156540356222,11.5156540356222,46714.9567307171,0.0,1.0
2013-10-08,1.4,1.55,1.32,1.35,165100,12.5952466014618,13.9447373087613,11.8755182242354,12.1454163656953,18351.3675685535,0.0,1.0
2013-10-09,1.33,1.58,1.27,1.35,258035,11.9654842713887,14.2146354502212,11.4256879884689,12.1454163656953,28681.3757150316,0.0,1.0
2013-10-10,1.38,1.45,1.35,1.35,80378,12.4153145071552,13.0450768372283,12.1454163656953,12.1454163656953,8934.25937265412,0.0,1.0
2013-10-11,1.38,1.5201,1.37,1.4,159197,12.4153145071552,13.6757388277729,12.3253484600019,12.5952466014618,17695.231149673,0.0,1.0
2013-10-14,1.5,1.73,1.3967,1.44,549834,13.4949070729948,15.5641261575207,12.5655578059012,12.955110790075,61115.7228085284,0.0,1.0
2013-10-15,1.7,1.78,1.5,1.5,1045055,15.2942280160608,16.0139563932872,13.4949070729948,13.4949070729948,116161.044423711,0.0,1.0
2013-10-16,1.77,1.9,1.7,1.7,662483,15.9239903461339,17.0935489591267,15.2942280160608,15.2942280160608,73637.0020649182,0.0,1.0
2013-10-17,1.86,2.04,1.77,1.78,834792,16.7336847705136,18.3530736192729,15.9239903461339,16.0139563932872,92789.671927849,0.0,1.0
2013-10-18,1.65,1.94,1.6,1.94,333692,14.8443977802943,17.4534131477399,14.3945675445278,17.4534131477399,37090.8815668428,0.0,1.0
2013-10-21,1.659,1.79,1.62,1.74,160357,14.9253672227323,16.1039224404405,14.5744996388344,15.654092204674,17824.1686807421,0.0,1.0
2013-10-22,1.61,1.69,1.46,1.64,249795,14.4845335916811,15.2042619689075,13.1350428843816,14.754431733141,27765.4746322642,0.0,1.0
2013-10-23,1.54,1.6,1.42,1.6,84133,13.854771261608,14.3945675445278,12.7751786957684,14.3945675445278,9351.63905296857,0.0,1.0
2013-10-24,1.45,1.6499,1.45,1.55,204038,13.0450768372283,14.8434981198227,13.0450768372283,13.9447373087613,22679.4447968051,0.0,1.0
2013-10-25,1.4699,1.55,1.44,1.4513,114187,13.2241092710634,13.9447373087613,12.955110790075,13.0567724233582,12692.2326381006,0.0,1.0
2013-10-28,1.41,1.5,1.41,1.5,36811,12.6852126486151,13.4949070729948,12.6852126486151,13.4949070729948,4091.65470361008,0.0,1.0
2013-10-29,1.4699,1.49,1.42,1.43,49165,13.2241092710634,13.4049410258415,12.7751786957684,12.8651447429217,5464.83940949686,0.0,1.0
2013-10-30,1.44,1.56,1.36,1.56,173768,12.955110790075,14.0347033559146,12.2353824128486,14.0347033559146,19314.8421541636,0.0,1.0
2013-10-31,1.3599,1.42,1.35,1.37,69793,12.2344827523771,12.7751786957684,12.1454163656953,12.3253484600019,7757.70440164781,0.0,1.0
2013-11-01,1.4296,1.4701,1.36,1.37,37200,12.8615461010356,13.2259085920064,12.2353824128486,12.3253484600019,4134.89323773585,0.0,1.0
2013-11-04,1.53,1.5501,1.42,1.42,66063,13.7648052144547,13.9456369692328,12.7751786957684,12.7751786957684,7343.10354743398,0.0,1.0
2013-11-05,1.5,1.65,1.5,1.62,37788,13.4949070729948,14.8443977802943,13.4949070729948,14.5744996388344,4200.25122762265,0.0,1.0
2013-11-06,1.4999,1.57,1.3801,1.55,46057,13.4940074125233,14.1246694030679,12.4162141676268,13.9447373087613,5119.37574866667,0.0,1.0
2013-11-07,1.4699,1.5501,1.3899,1.43,59797,13.2241092710634,13.9456369692328,12.504380893837,12.8651447429217,6646.61857357233,0.0,1.0
2013-11-08,1.59,1.59,1.34,1.45,81985,14.3046014973745,14.3046014973745,12.055450318542,13.0450768372283,9112.88231440253,0.0,1.0
2013-11-11,1.6186,1.63,1.43,1.5,195136,14.5619043922329,14.6644656859877,12.8651447429217,13.4949070729948,21689.9603988932,0.0,1.0
2013-11-12,1.54,1.63,1.45,1.6299,170321,13.854771261608,14.6644656859877,13.0450768372283,14.6635660255162,18931.6976114088,0.0,1.0
2013-11-13,1.35,1.59,1.34,1.59,125894,12.1454163656953,14.3046014973745,12.055450318542,14.3046014973745,13993.5013245032,0.0,1.0
2013-11-14,1.3516,1.446,1.3199,1.37,114314,12.1598109332399,13.009090418367,11.8746185637639,12.3253484600019,12706.3490746918,0.0,1.0
2013-11-15,1.39,1.43,1.38,1.4,37228,12.5052805543085,12.8651447429217,12.4153145071552,12.5952466014618,4138.00552296857,0.0,1.0
2013-11-18,1.39,1.437,1.38,1.4,22999,12.5052805543085,12.928120975929,12.4153145071552,12.5952466014618,2556.4088595346,0.0,1.0
2013-11-19,1.3999,1.44,1.35,1.44,46284,12.5943469409903,12.955110790075,12.1454163656953,12.955110790075,5144.60748966038,0.0,1.0
2013-11-20,1.39,1.46,1.35,1.44,22750,12.5052805543085,13.1350428843816,12.1454163656953,12.955110790075,2528.73175157234,0.0,1.0
2013-11-21,1.35,1.44,1.33,1.39,39585,12.1454163656953,12.955110790075,11.9654842713887,12.5052805543085,4399.99324773587,0.0,1.0
2013-11-22,1.3499,1.4,1.32,1.3531,32274,12.1445167052238,12.5952466014618,11.8755182242354,12.1733058403128,3587.35334286793,0.0,1.0
2013-11-25,1.319,1.42,1.3,1.3,75251,11.8665216195201,12.7751786957684,11.6955861299288,11.6955861299288,8364.37771593712,0.0,1.0
2013-11-26,1.2999,1.382,1.26,1.38,58816,11.6946864694573,12.4333077165859,11.3357219413156,12.4153145071552,6537.57743738366,0.0,1.0
2013-11-27,1.27,1.33,1.2203,1.26,78027,11.4256879884689,11.9654842713887,10.978556734117,11.3357219413156,8672.93856615099,0.0,1.0
2013-11-29,1.24,1.299,1.22,1.29,135274,11.155789847009,11.6865895252135,10.9758577527024,11.6056200827755,15036.1168774592,0.0,1.0
2013-12-02,1.21,1.31,1.16,1.27,211532,10.8858917055491,11.7855521770821,10.4360614697826,11.4256879884689,23512.4257087297,0.0,1.0
2013-12-03,1.25,1.29,1.1846,1.21,182992,11.2457558941623,11.6056200827755,10.6573779457798,10.8858917055491,20340.1178322517,0.0,1.0
2013-12-04,1.27,1.29,1.25,1.29,87549,11.4256879884689,11.6056200827755,11.2457558941623,11.6056200827755,9731.33785135854,0.0,1.0
2013-12-05,1.27,1.28,1.26,1.27,20100,11.4256879884689,11.5156540356222,11.3357219413156,11.4256879884689,2234.17618490567,0.0,1.0
2013-12-06,1.28,1.34,1.26,1.28,82400,11.5156540356222,12.055450318542,11.3357219413156,11.5156540356222,9159.010827673,0.0,1.0
2013-12-09,1.29,1.32,1.29,1.3,46342,11.6056200827755,11.8755182242354,11.6056200827755,11.6955861299288,5151.05436621386,0.0,1.0
2013-12-10,1.32,1.3499,1.18,1.29,57543,11.8755182242354,12.1445167052238,10.6159935640892,11.6056200827755,6396.07961233965,0.0,1.0
2013-12-11,1.2799,1.3301,1.2,1.31,61515,11.5147543751507,11.9663839318603,10.7959256583958,11.7855521770821,6837.57950320756,0.0,1.0
2013-12-12,1.2799,1.29,1.2401,1.2549,28020,11.5147543751507,11.6056200827755,11.1566895074806,11.2898392572675,3114.50829358491,0.0,1.0
2013-12-13,1.2,1.3,1.17,1.29,120953,10.7959256583958,11.6955861299288,10.5260275169359,11.6056200827755,13444.2941339749,0.0,1.0
2013-12-16,1.2899,1.4,1.2599,1.36,310749,11.604720422304,12.5952466014618,11.3348222808441,12.2353824128486,34540.6972777736,0.0,1.0
2013-12-17,1.27,1.3,1.25,1.3,33512,11.4256879884689,11.6955861299288,11.2457558941623,11.6955861299288,3724.96081137109,0.0,1.0
2013-12-18,1.2999,1.39,1.25,1.27,184474,11.6946864694573,12.5052805543085,11.2457558941623,11.4256879884689,20504.8466434969,0.0,1.0
2013-12-19,1.29,1.32,1.26,1.3,50688,11.6056200827755,11.8755182242354,11.3357219413156,11.6955861299288,5634.1254955472,0.0,1.0
2013-12-20,1.2896,1.3222,1.26,1.32,137564,11.6020214408894,11.8953107546092,11.3357219413156,11.8755182242354,15290.6573482768,0.0,1.0
2013-12-23,1.28,1.3,1.26,1.28,88431,11.5156540356222,11.6955861299288,11.3357219413156,11.5156540356222,9829.37483618873,0.0,1.0
2013-12-24,1.44,1.58,1.2596,1.28,340908,12.955110790075,14.2146354502212,11.3321232994295,11.5156540356222,37892.9619325284,0.0,1.0
2013-12-26,1.58,1.59,1.4,1.51,393854,14.2146354502212,14.3046014973745,12.5952466014618,13.5848731201481,43778.0710014843,0.0,1.0
2013-12-27,1.53,1.69,1.44,1.6,230085,13.7648052144547,15.2042619689075,12.955110790075,14.3945675445278,25574.6481345284,0.0,1.0
2013-12-30,1.42,1.5399,1.39,1.48,62956,12.7751786957684,13.8538716011365,12.5052805543085,13.3149749786882,6997.75103964782,0.0,1.0
2013-12-31,1.51,1.6,1.4,1.41,293023,13.5848731201481,14.3945675445278,12.5952466014618,12.6852126486151,32570.3984193837,0.0,1.0
2014-01-02,1.49,1.57,1.37,1.57,152360,13.4049410258415,14.1246694030679,12.3253484600019,14.1246694030679,16935.277787673,0.0,1.0
2014-01-03,1.48,1.53,1.42,1.47,118914,13.3149749786882,13.7648052144547,12.7751786957684,13.2250089315349,13217.6530772076,0.0,1.0
2014-01-06,1.4,1.5501,1.38,1.5501,98623,12.5952466014618,13.9456369692328,12.4153145071552,13.9456369692328,10962.2466608931,0.0,1.0
2014-01-07,1.43,1.46,1.4,1.45,39591,12.8651447429217,13.1350428843816,12.5952466014618,13.0450768372283,4400.66016600001,0.0,1.0
2014-01-08,1.44,1.47,1.38,1.47,41888,12.955110790075,13.2250089315349,12.4153145071552,13.2250089315349,4655.9787081258,0.0,1.0
2014-01-09,1.46,1.47,1.3901,1.3901,54091,13.1350428843816,13.2250089315349,12.50618021478,12.50618021478,6012.3793043648,0.0,1.0
2014-01-10,1.39,1.47,1.39,1.47,76103,12.5052805543085,13.2250089315349,12.5052805543085,13.2250089315349,8459.08010944657,0.0,1.0
2014-01-13,1.4399,1.49,1.4,1.4,59326,12.9542111296035,13.4049410258415,12.5952466014618,12.5952466014618,6594.26548983648,0.0,1.0
2014-01-14,1.4599,1.49,1.41,1.45,72551,13.1341432239101,13.4049410258415,12.6852126486151,13.0450768372283,8064.26449706918,0.0,1.0
2014-01-15,1.47,1.59,1.46,1.46,267238,13.2250089315349,14.3046014973745,13.1350428843816,13.1350428843816,29704.317179195,0.0,1.0
2014-01-16,1.41,1.58,1.41,1.58,97469,12.6852126486151,14.2146354502212,12.6852126486151,14.2146354502212,10833.9760480881,0.0,1.0
2014-01-17,1.441,1.57,1.43,1.57,90858,12.9641073947903,14.1246694030679,12.8651447429217,14.1246694030679,10099.1432740378,0.0,1.0
2014-01-21,1.39,1.45,1.31,1.45,133595,12.5052805543085,13.0450768372283,11.7855521770821,13.0450768372283,14849.4909165409,0.0,1.0
2014-01-22,1.42,1.65,1.36,1.42,696977,12.7751786957684,14.8443977802943,12.2353824128486,12.7751786957684,77471.1151655222,0.0,1.0
2014-01-23,1.32,1.41,1.32,1.4,161612,11.8755182242354,12.6852126486151,11.8755182242354,12.5952466014618,17963.6657509938,0.0,1.0
2014-01-24,1.3499,1.3799,1.27,1.33,126553,12.1445167052238,12.4144148466837,11.4256879884689,11.9654842713887,14066.7511805157,0.0,1.0
2014-01-27,1.32,1.4,1.22,1.39,95186,11.8755182242354,12.5952466014618,10.9758577527024,12.5052805543085,10580.2136485787,0.0,1.0
2014-01-28,1.3,1.37,1.25,1.35,46816,11.6955861299288,12.3253484600019,11.2457558941623,12.1454163656953,5203.74090908178,0.0,1.0
2014-01-29,1.2696,1.3001,1.24,1.3,25038,11.4220893465828,11.6964857904004,11.155789847009,11.6955861299288,2783.04991630189,0.0,1.0
2014-01-30,1.2,1.3373,1.18,1.3373,97587,10.7959256583958,12.0311594858106,10.6159935640892,12.0311594858106,10847.0921072831,0.0,1.0
2014-01-31,1.2299,1.2618,1.18,1.2,47193,11.0649241393842,11.3519158298032,10.6159935640892,10.7959256583958,5245.64560667926,0.0,1.0
2014-02-03,1.19,1.24,1.19,1.22,42989,10.7059596112425,11.155789847009,10.7059596112425,10.9758577527024,4778.35820959751,0.0,1.0
2014-02-04,1.2199,1.2697,1.19,1.19,45296,10.9749580922309,11.4229890070543,10.7059596112425,10.7059596112425,5034.78828216353,0.0,1.0
2014-02-05,1.23,1.26,1.19,1.23,24905,11.0658237998557,11.3357219413156,10.7059596112425,11.0658237998557,2768.26656144656,0.0,1.0
2014-02-06,1.2396,1.28,1.1948,1.28,29800,11.1521912051229,11.5156540356222,10.7491433138761,11.5156540356222,3312.36071194969,0.0,1.0
2014-02-07,1.2999,1.3,1.19,1.2302,127730,11.6946864694573,11.6955861299288,10.7059596112425,11.0676231207988,14197.5783133334,0.0,1.0
2014-02-10,1.3,1.37,1.28,1.37,53500,11.6955861299288,12.3253484600019,11.5156540356222,12.3253484600019,5946.68785534594,0.0,1.0
2014-02-11,1.33,1.4,1.2862,1.29,175304,11.9654842713887,12.5952466014618,11.5714329848573,11.6056200827755,19485.5732297862,0.0,1.0
2014-02-12,1.34,1.4099,1.29,1.36,67034,12.055450318542,12.6843129881436,11.6056200827755,12.2353824128486,7451.03315318242,0.0,1.0
2014-02-13,1.35,1.36,1.31,1.31,13595,12.1454163656953,12.2353824128486,11.7855521770821,11.7855521770821,1511.12563352202,0.0,1.0
2014-02-14,1.35,1.37,1.3168,1.36,18642,12.1454163656953,12.3253484600019,11.8467290891464,12.2353824128486,2072.11504671699,0.0,1.0
2014-02-18,1.33,1.3768,1.29,1.37,35585,11.9654842713887,12.3865253720662,11.6056200827755,12.3253484600019,3955.38107163524,0.0,1.0
2014-02-19,1.27,1.34,1.25,1.31,45220,11.4256879884689,12.055450318542,11.2457558941623,11.7855521770821,5026.34065081763,0.0,1.0
2014-02-20,1.29,1.34,1.26,1.28,34323,11.6056200827755,12.055450318542,11.3357219413156,11.5156540356222,3815.10593007549,0.0,1.0
2014-02-21,1.25,1.3,1.2,1.3,39177,11.2457558941623,11.6955861299288,10.7959256583958,11.6955861299288,4354.64280577361,0.0,1.0
2014-02-24,1.314,1.34,1.2196,1.26,74433,11.8215385959434,12.055450318542,10.9722591108163,11.3357219413156,8273.45452592458,0.0,1.0
2014-02-25,1.36,1.44,1.3,1.31,214148,12.2353824128486,12.955110790075,11.6955861299288,11.7855521770821,23803.2020718995,0.0,1.0
2014-02-26,1.32,1.48,1.3,1.4,476240,11.8755182242354,13.3149749786882,11.6955861299288,12.5952466014618,52935.5256865411,0.0,1.0
2014-02-27,1.37,1.41,1.26,1.35,98775,12.3253484600019,12.6852126486151,11.3357219413156,12.1454163656953,10979.1419235849,0.0,1.0
2014-02-28,1.31,1.39,1.29,1.37,88380,11.7855521770821,12.5052805543085,11.6056200827755,12.3253484600019,9823.70603094344,0.0,1.0
2014-03-03,1.3299,1.41,1.29,1.31,122705,11.9645846109172,12.6852126486151,11.6056200827755,11.7855521770821,13639.0342671069,0.0,1.0
2014-03-04,1.34,1.4,1.29,1.4,117581,12.055450318542,12.5952466014618,11.6056200827755,12.5952466014618,13069.4860695221,0.0,1.0
2014-03-05,1.35,1.37,1.33,1.37,57695,12.1454163656953,12.3253484600019,11.9654842713887,12.3253484600019,6412.97487503147,0.0,1.0
2014-03-06,1.4099,1.439,1.33,1.38,188751,12.6843129881436,12.9461141853597,11.9654842713887,12.4153145071552,20980.2482127925,0.0,1.0
2014-03-07,1.4396,1.45,1.4,1.45,64119,12.9515121481889,13.0450768372283,12.5952466014618,13.0450768372283,7127.02202984906,0.0,1.0
2014-03-10,1.41,1.44,1.38,1.4399,46500,12.6852126486151,12.955110790075,12.4153145071552,12.9542111296035,5168.61654716983,0.0,1.0
2014-03-11,1.45,1.52,1.38,1.45,308493,13.0450768372283,13.6748391673014,12.4153145071552,13.0450768372283,34289.9360104529,0.0,1.0
2014-03-12,1.4,1.4993,1.39,1.4993,76611,12.5952466014618,13.4886094496941,12.5052805543085,13.4886094496941,8515.54585581135,0.0,1.0
2014-03-13,1.3896,1.4694,1.35,1.4694,38230,12.5016819124224,13.2196109687057,12.1454163656953,13.2196109687057,4249.38087308176,0.0,1.0
2014-03-14,1.37,1.41,1.33,1.39,33185,12.3253484600019,12.6852126486151,11.9654842713887,12.5052805543085,3688.61376597486,0.0,1.0
2014-03-17,1.35,1.38,1.33,1.37,38236,12.1454163656953,12.4153145071552,11.9654842713887,12.3253484600019,4250.04779134593,0.0,1.0
2014-03-18,1.38,1.4,1.33,1.35,100125,12.4153145071552,12.5952466014618,11.9654842713887,12.1454163656953,11129.1985330189,0.0,1.0
2014-03-19,1.34,1.44,1.34,1.37,26450,12.055450318542,12.955110790075,12.055450318542,12.3253484600019,2939.99801446542,0.0,1.0
2014-03-20,1.35,1.38,1.34,1.35,16197,12.1454163656953,12.4153145071552,12.055450318542,12.1454163656953,1800.34585407548,0.0,1.0
2014-03-21,1.35,1.39,1.32,1.39,49724,12.1454163656953,12.5052805543085,11.8755182242354,12.5052805543085,5526.97396110694,0.0,1.0
2014-03-24,1.29,1.3999,1.27,1.35,154992,11.6056200827755,12.5943469409903,11.4256879884689,12.1454163656953,17227.8325995472,0.0,1.0
2014-03-25,1.3,1.3499,1.2726,1.31,28632,11.6955861299288,12.1445167052238,11.4490791607288,11.7855521770821,3182.53395652832,0.0,1.0
2014-03-26,1.33,1.3897,1.28,1.37,83369,11.9654842713887,12.5025815728939,11.5156540356222,12.3253484600019,9266.71812733337,0.0,1.0
2014-03-27,1.2799,1.3299,1.25,1.27,73457,11.5147543751507,11.9645846109172,11.2457558941623,11.4256879884689,8164.96915495599,0.0,1.0
2014-03-28,1.2799,1.2999,1.25,1.2999,86524,11.5147543751507,11.6946864694573,11.2457558941623,11.6946864694573,9617.40598123272,0.0,1.0
2014-03-31,1.33,1.39,1.12,1.27,730466,11.9654842713887,12.5052805543085,10.0761972811695,11.4256879884689,81193.5194568808,0.0,1.0
2014-04-01,1.13,1.31,1.01,1.31,620318,10.1661633283228,11.7855521770821,9.08657076248317,11.7855521770821,68950.2339635973,0.0,1.0
2014-04-02,1.08,1.15,1.07,1.15,148289,9.71633309255626,10.3460954226293,9.62636704540296,10.3460954226293,16482.7737454466,0.0,1.0
2014-04-03,1.07,1.14,1.06,1.09,91459,9.62636704540296,10.256129375476,9.53640099824966,9.80629913970956,10165.9462534969,0.0,1.0
2014-04-04,1.01,1.08,0.9605,1.07,164412,9.08657076248317,9.71633309255626,8.64123882907434,9.62636704540296,18274.8942742642,0.0,1.0
2014-04-07,0.95,1.01,0.95,0.95,58321,8.54677447956337,9.08657076248317,8.54677447956337,8.54677447956337,6482.55668059121,0.0,1.0
2014-04-08,1.01,1.01,0.9,0.9,78985,9.08657076248317,9.08657076248317,8.09694424379688,8.09694424379688,8779.42318232706,0.0,1.0
2014-04-09,1.02,1.0565,0.9721,1.0565,45507,9.17653680963647,9.50491288174601,8.74559944377216,9.50491288174601,5058.24157445284,0.0,1.0
2014-04-10,0.9602,1.02,0.9602,1.02,37463,8.63853984765974,9.17653680963647,8.63853984765974,9.17653680963647,4164.12648831447,0.0,1.0
2014-04-11,0.94,0.95,0.9201,0.93,40930,8.45680843241008,8.54677447956337,8.27777599857501,8.36684238525678,4549.49409194969,0.0,1.0
2014-04-14,0.91,0.9401,0.8563,0.9401,51699,8.18691029095018,8.45770809288161,7.70379261773697,8.45770809288161,5746.50122305662,0.0,1.0
2014-04-15,0.87,0.917,0.87,0.8901,47643,7.82704610233699,8.24988652395749,7.82704610233699,8.00787785711512,5295.66447649057,0.0,1.0
2014-04-16,0.898,0.9,0.872,0.872,44976,8.07895103436622,8.09694424379688,7.84503931176765,7.84503931176765,4999.21930807548,0.0,1.0
2014-04-17,0.94,0.94,0.85,0.89,123581,8.45680843241008,8.45680843241008,7.64711400803039,8.00697819664358,13736.404333673,0.0,1.0
2014-04-21,0.911,1.03,0.9001,1.03,18590,8.19590689566551,9.26650285678977,8.09784390426841,9.26650285678977,2066.33508842768,0.0,1.0
2014-04-22,0.901,0.96,0.901,0.94,24000,8.10594084851221,8.63674052671667,8.10594084851221,8.45680843241008,2667.67305660378,0.0,1.0
2014-04-23,0.85,0.9,0.85,0.86,113527,7.64711400803039,8.09694424379688,7.64711400803039,7.73708005518369,12618.871629044,0.0,1.0
2014-04-24,0.88,0.965,0.8701,0.891,10015,7.91701214949028,8.68172355029332,7.82794576280852,8.01597480135891,1113.19773591195,0.0,1.0
2014-04-25,0.92,1.1,0.88,0.92,54040,8.27687633810348,9.89626518686286,7.91701214949028,8.27687633810348,6006.71049911951,0.0,1.0
2014-04-28,0.88,0.95,0.86,0.95,21939,7.91701214949028,8.54677447956337,7.73708005518369,8.54677447956337,2438.58663286793,0.0,1.0
2014-04-29,0.88,0.94,0.847,0.85,32423,7.91701214949028,8.45680843241008,7.6201241938844,7.64711400803039,3603.91514642768,0.0,1.0
2014-04-30,0.8,0.882,0.7296,0.8501,79645,7.1972837722639,7.93500535892094,6.56392280030467,7.64801366850192,8852.78419138366,0.0,1.0
2014-05-01,0.856,0.859,0.8164,0.8164,24100,7.70109363632237,7.72808345046836,7.34482808959531,7.34482808959531,2678.78836100629,0.0,1.0
2014-05-02,0.88,0.88,0.84,0.8578,11173,7.91701214949028,7.91701214949028,7.55714796087709,7.71728752480996,1241.91296089308,0.0,1.0
2014-05-05,0.84,0.95,0.8112,0.95,28979,7.55714796087709,8.54677447956337,7.29804574507559,8.54677447956337,3221.10406280504,0.0,1.0
2014-05-06,0.81,0.8557,0.8,0.845,55235,7.28724981941719,7.69839465490777,7.1972837722639,7.60213098445374,6139.53838672957,0.0,1.0
2014-05-07,0.795,0.8699,0.795,0.8699,33980,7.15230074868725,7.82614644186545,7.15230074868725,7.82614644186545,3776.98043597485,0.0,1.0
2014-05-08,0.6709,0.8001,0.6602,0.8001,195880,6.03582210351481,7.19818343273543,5.93955843306078,7.19818343273543,21772.6582636478,0.0,1.0
2014-05-09,0.76,0.79,0.65,0.65,57817,6.8374195836507,7.1073177251106,5.84779306496441,5.84779306496441,6426.53554640253,0.0,1.0
2014-05-12,0.8,0.8019,0.73,0.73,19141,7.1972837722639,7.21437732122302,6.5675214421908,6.5675214421908,2127.58041568554,0.0,1.0
2014-05-13,0.82,0.86,0.8093,0.86,26524,7.37721586657049,7.73708005518369,7.28095219611646,7.73708005518369,2948.22333972328,0.0,1.0
2014-05-14,0.88,0.88,0.82,0.83,44166,7.91701214949028,7.91701214949028,7.37721586657049,7.46718191372379,4909.18534241511,0.0,1.0
2014-05-15,1.0,1.08,0.8,0.8801,155362,8.99660471532987,9.71633309255626,7.1972837722639,7.91791180996182,17268.9592258365,0.0,1.0
2014-05-16,1.01,1.01,0.981,1.0,33107,9.08657076248317,9.08657076248317,8.8256692257386,8.99660471532987,3679.94382854089,0.0,1.0
2014-05-19,0.9198,0.9903,0.8679,0.98,55509,8.27507701716041,8.90933764959117,7.80815323243479,8.81667262102327,6169.99432079247,0.0,1.0
2014-05-20,0.92,0.95,0.9,0.9,4970,8.27687633810348,8.54677447956337,8.09694424379688,8.09694424379688,552.430628805032,0.0,1.0
2014-05-21,0.99,1.01,0.97,0.97,27120,8.90663866817657,9.08657076248317,8.72670657386997,8.72670657386997,3014.47055396227,0.0,1.0
2014-05-22,0.98,1.02,0.98,1.02,17536,8.81667262102327,9.17653680963647,8.81667262102327,9.17653680963647,1949.17978002516,0.0,1.0
2014-05-23,0.98,1.051,0.97,0.98,129769,8.81667262102327,9.45543155581169,8.72670657386997,8.81667262102327,14424.2193701007,0.0,1.0
2014-05-27,0.94,1.0,0.81,1.0,85510,8.45680843241008,8.99660471532987,7.28724981941719,8.99660471532987,9504.69679459121,0.0,1.0
2014-05-28,0.86,0.9392,0.85,0.9392,17700,7.73708005518369,8.44961114863781,7.64711400803039,8.44961114863781,1967.40887924529,0.0,1.0
2014-05-29,0.8799,0.8999,0.8316,0.84,10268,7.91611248901875,8.09604458332535,7.48157648126832,7.55714796087709,1141.31945605032,0.0,1.0
2014-05-30,0.9202,0.96,0.9202,0.94,39110,8.27867565904655,8.63674052671667,8.27867565904655,8.45680843241008,4347.19555182391,0.0,1.0
2014-06-02,0.83,0.9201,0.8202,0.92,18992,7.46718191372379,8.27777599857501,7.37901518751356,8.27687633810348,2111.01861212579,0.0,1.0
2014-06-03,0.9,0.94,0.878,0.913,19050,8.09694424379688,8.45680843241008,7.89901894005962,8.21390010509617,2117.46548867925,0.0,1.0
2014-06-04,0.96,0.97,0.9364,0.95,24015,8.63674052671667,8.72670657386997,8.42442065543489,8.54677447956337,2669.34035226416,0.0,1.0
2014-06-05,0.98,0.98,0.9599,0.97,12550,8.81667262102327,8.81667262102327,8.63584086624514,8.72670657386997,1394.97070251573,0.0,1.0
2014-06-06,0.94,1.0,0.94,0.95,26200,8.45680843241008,8.99660471532987,8.45680843241008,8.54677447956337,2912.20975345912,0.0,1.0
2014-06-09,0.88,0.91,0.86,0.8901,34832,7.91701214949028,8.18691029095018,7.73708005518369,8.00787785711512,3871.68282948429,0.0,1.0
2014-06-10,0.885,0.893,0.885,0.885,4000,7.96199517306693,8.03396801078957,7.96199517306693,7.96199517306693,444.61217610063,0.0,1.0
2014-06-11,0.888,0.888,0.885,0.885,4700,7.98898498721292,7.98898498721292,7.96199517306693,7.96199517306693,522.41930691824,0.0,1.0
2014-06-12,0.8899,0.9,0.88,0.88,11900,8.00607853617205,8.09694424379688,7.91701214949028,7.91701214949028,1322.72122389937,0.0,1.0
2014-06-13,0.91,0.9399,0.8807,0.9399,4523,8.18691029095018,8.45590877193854,7.92330977279102,8.45590877193854,502.745218125787,0.0,1.0
2014-06-16,0.93,0.95,0.9,0.93,30421,8.36684238525678,8.54677447956337,8.09694424379688,8.36684238525678,3381.38675228931,0.0,1.0
2014-06-17,0.79,0.96,0.76,0.96,34106,7.1073177251106,8.63674052671667,6.8374195836507,8.63674052671667,3790.98571952202,0.0,1.0
2014-06-18,0.86,0.94,0.8,0.8,68947,7.73708005518369,8.45680843241008,7.1972837722639,7.1972837722639,7663.66892640253,0.0,1.0
2014-06-19,0.88,0.93,0.82,0.82,16652,7.91701214949028,8.36684238525678,7.37721586657049,7.37721586657049,1850.92048910692,0.0,1.0
2014-06-20,0.822,0.95,0.761,0.91,18006,7.39520907600115,8.54677447956337,6.84641618836603,8.18691029095018,2001.42171071699,0.0,1.0
2014-06-23,0.86,0.9,0.86,0.9,6850,7.73708005518369,8.09694424379688,7.73708005518369,8.09694424379688,761.398351572328,0.0,1.0
2014-06-24,0.86,0.95,0.8302,0.86,26277,7.73708005518369,8.54677447956337,7.46898123466686,7.73708005518369,2920.76853784906,0.0,1.0
2014-06-25,0.86,0.95,0.86,0.92,17600,7.73708005518369,8.54677447956337,7.73708005518369,8.27687633810348,1956.29357484277,0.0,1.0
2014-06-26,0.91,0.91,0.85,0.866,12220,8.18691029095018,8.18691029095018,7.64711400803039,7.79105968347567,1358.29019798742,0.0,1.0
2014-06-27,0.88,0.92,0.86,0.86,10651,7.91701214949028,8.27687633810348,7.73708005518369,7.73708005518369,1183.89107191195,0.0,1.0
2014-06-30,0.9375,0.96,0.8617,0.8899,28394,8.43431692062175,8.63674052671667,7.75237428319975,8.00607853617205,3156.07953205032,0.0,1.0
2014-07-01,0.97,0.98,0.9101,0.93,25114,8.72670657386997,8.81667262102327,8.18780995142171,8.36684238525678,2791.4975476478,0.0,1.0
2014-07-02,0.91,0.97,0.8815,0.97,255481,8.18691029095018,8.72670657386997,7.93050705656328,8.72670657386997,28397.4908405913,0.0,1.0
2014-07-03,0.88,0.9,0.86,0.9,30528,7.91701214949028,8.09694424379688,7.73708005518369,8.09694424379688,3393.28012800001,0.0,1.0
2014-07-07,0.85,0.87,0.8312,0.87,42050,7.64711400803039,7.82704610233699,7.47797783938219,7.82704610233699,4673.98550125787,0.0,1.0
2014-07-08,0.85,0.91,0.83,0.83,33228,7.64711400803039,8.18691029095018,7.46718191372379,7.46718191372379,3693.39334686793,0.0,1.0
2014-07-09,0.85,0.8699,0.831,0.85,19677,7.64711400803039,7.82614644186545,7.47617851843912,7.64711400803039,2187.15844728302,0.0,1.0
2014-07-10,0.81,0.86,0.8,0.84,30900,7.28724981941719,7.73708005518369,7.1972837722639,7.55714796087709,3434.62906037737,0.0,1.0
2014-07-11,0.82,0.86,0.78,0.8,28120,7.37721586657049,7.73708005518369,7.0173516779573,7.1972837722639,3125.62359798743,0.0,1.0
2014-07-14,0.7499,0.85,0.683,0.85,71775,6.74655387602587,7.64711400803039,6.1446810205703,7.64711400803039,7978.00973490567,0.0,1.0
2014-07-15,0.71,0.82,0.7,0.79,49075,6.38758934788421,7.37721586657049,6.29762330073091,7.1073177251106,5454.8356355346,0.0,1.0
2014-07-16,0.7,0.74,0.7,0.74,5100,6.29762330073091,6.6574874893441,6.29762330073091,6.6574874893441,566.880524528303,0.0,1.0
2014-07-17,0.73,0.79,0.71,0.71,23891,6.5675214421908,7.1073177251106,6.38758934788421,6.38758934788421,2655.55737480504,0.0,1.0
2014-07-18,0.71,0.7186,0.7,0.71,43829,6.38758934788421,6.46496014843604,6.29762330073091,6.38758934788421,4871.72676657862,0.0,1.0
2014-07-21,0.6001,0.7199,0.5849,0.7199,116273,5.39886248966945,6.47665573456597,5.26211409799644,6.47665573456597,12924.0978879371,0.0,1.0
2014-07-22,0.6299,0.7,0.61,0.689,135850,5.66696131018628,6.29762330073091,5.48792887635122,6.19866064886228,15100.1410308177,0.0,1.0
2014-07-23,0.5999,0.65,0.58,0.6468,26893,5.39706316872639,5.84779306496441,5.21803073489132,5.81900392987536,2989.23881296856,0.0,1.0
2014-07-24,0.4909,0.62,0.49,0.6,232200,4.41643325475543,5.57789492350452,4.40833631051164,5.39796282919792,25809.7368226416,0.0,1.0
2014-07-25,0.5,0.51,0.4801,0.49,112228,4.49830235766493,4.58826840481823,4.31926992382987,4.40833631051164,12474.4838248554,0.0,1.0
2014-07-28,0.55,0.55,0.51,0.51,54800,4.94813259343143,4.94813259343143,4.58826840481823,4.58826840481823,6091.18681257862,0.0,1.0
2014-07-29,0.615,0.65,0.55,0.55,66546,5.53291189992787,5.84779306496441,4.94813259343143,4.94813259343143,7396.79046769813,0.0,1.0
2014-07-30,0.63,0.64,0.5776,0.6,39406,5.66786097065782,5.75782701781112,5.19643888357453,5.39796282919792,4380.09685285535,0.0,1.0
2014-07-31,0.64,0.65,0.58,0.64,25415,5.75782701781112,5.84779306496441,5.21803073489132,5.75782701781112,2824.95461389937,0.0,1.0
2014-08-01,0.62,0.65,0.6001,0.65,14007,5.57789492350452,5.84779306496441,5.39886248966945,5.84779306496441,1556.92068766038,0.0,1.0
2014-08-04,0.56,0.5997,0.55,0.59,22313,5.03809864058473,5.39526384778332,4.94813259343143,5.30799678204462,2480.15787133334,0.0,1.0
2014-08-05,0.61,0.63,0.5501,0.5999,27413,5.48792887635122,5.66786097065782,4.94903225390296,5.39706316872639,3047.03839586164,0.0,1.0
2014-08-06,0.6,0.61,0.6,0.61,5781,5.39796282919792,5.48792887635122,5.39796282919792,5.48792887635122,642.575747509435,0.0,1.0
2014-08-07,0.59,0.618,0.59,0.618,400,5.30799678204462,5.55990171407386,5.30799678204462,5.55990171407386,44.461217610063,0.0,1.0
2014-08-08,0.5899,0.598,0.5601,0.59,11126,5.30709712157309,5.37996961976726,5.03899830105626,5.30799678204462,1236.6887678239,0.0,1.0
2014-08-11,0.6,0.6,0.589,0.589,31754,5.39796282919792,5.39796282919792,5.29900017732929,5.29900017732929,3529.55375997485,0.0,1.0
2014-08-12,0.5989,0.6,0.59,0.6,9550,5.38806656401106,5.39796282919792,5.30799678204462,5.39796282919792,1061.51157044025,0.0,1.0
2014-08-13,0.56,0.592,0.56,0.59,31609,5.03809864058473,5.32598999147528,5.03809864058473,5.30799678204462,3513.4365685912,0.0,1.0
2014-08-14,0.54,0.587,0.5,0.55,47411,4.85816654627813,5.28100696789863,4.49830235766493,4.94813259343143,5269.87697027674,0.0,1.0
2014-08-15,0.59,0.6,0.53,0.54,58276,5.30799678204462,5.39796282919792,4.76820049912483,4.85816654627813,6477.55479361008,0.0,1.0
2014-08-18,0.595,0.6,0.55,0.58,13210,5.35297980562127,5.39796282919792,4.94813259343143,5.21803073489132,1468.33171157233,0.0,1.0
2014-08-19,0.6,0.6,0.59,0.5999,19726,5.39796282919792,5.39796282919792,5.30799678204462,5.39706316872639,2192.60494644026,0.0,1.0
2014-08-20,0.61,0.63,0.598,0.5999,107530,5.48792887635122,5.66786097065782,5.37996961976726,5.39706316872639,11952.2868240252,0.0,1.0
2014-08-21,0.601,0.601,0.601,0.601,5395,5.40695943391325,5.40695943391325,5.40695943391325,5.40695943391325,599.670672515725,0.0,1.0
2014-08-22,0.63,0.63,0.58,0.601,33666,5.66786097065782,5.66786097065782,5.21803073489132,5.40695943391325,3742.07838015095,0.0,1.0
2014-08-25,0.6201,0.6299,0.61,0.6101,20940,5.57879458397605,5.66696131018628,5.48792887635122,5.48882853682275,2327.5447418868,0.0,1.0
2014-08-26,0.55,0.6299,0.53,0.6201,54086,4.94813259343143,5.66696131018628,4.76820049912483,5.57879458397605,6011.82353914466,0.0,1.0
2014-08-27,0.5293,0.56,0.52,0.5497,53365,4.7619028758241,5.03809864058473,4.67823445197153,4.94543361201683,5931.68219440253,0.0,1.0
2014-08-28,0.4972,0.539,0.4972,0.52,28492,4.47311186446201,4.8491699415628,4.47311186446201,4.67823445197153,3166.97253036479,0.0,1.0
2014-08-29,0.47,0.53,0.45,0.48,124439,4.22840421620504,4.76820049912483,4.04847212189844,4.31837026335834,13831.7736454466,0.0,1.0
2014-09-02,0.5702,0.61,0.45,0.45,141946,5.12986400868109,5.48792887635122,4.04847212189844,4.04847212189844,15777.729987195,0.0,1.0
2014-09-03,0.57,0.63,0.56,0.5991,39392,5.12806468773802,5.66786097065782,5.03809864058473,5.38986588495412,4378.54071023901,0.0,1.0
2014-09-04,0.51,0.58,0.51,0.58,6402,4.58826840481823,5.21803073489132,4.58826840481823,5.21803073489132,711.601787849058,0.0,1.0
2014-09-05,0.54,0.54,0.5001,0.52,10010,4.85816654627813,4.85816654627813,4.49920201813647,4.67823445197153,1112.64197069183,0.0,1.0
2014-09-08,0.5649,0.58,0.5499,0.55,48536,5.08218200368984,5.21803073489132,4.9472329329599,4.94813259343143,5394.92414480505,0.0,1.0
2014-09-09,0.58,0.58,0.575,0.575,15000,5.21803073489132,5.21803073489132,5.17304771131467,5.17304771131467,1667.29566037736,0.0,1.0
2014-09-10,0.5699,0.57,0.55,0.56,10812,5.12716502726649,5.12806468773802,4.94813259343143,5.03809864058473,1201.786712,0.0,1.0
2014-09-11,0.5799,0.5799,0.55,0.55,4700,5.21713107441979,5.21713107441979,4.94813259343143,4.94813259343143,522.41930691824,0.0,1.0
2014-09-12,0.5555,0.5556,0.55,0.55,3260,4.99761391936574,4.99851357983728,4.94813259343143,4.94813259343143,362.358923522013,0.0,1.0
2014-09-15,0.55,0.55,0.53,0.53,1596,4.94813259343143,4.94813259343143,4.76820049912483,4.76820049912483,177.400258264151,0.0,1.0
2014-09-16,0.54,0.5499,0.51,0.52,1772,4.85816654627813,4.9472329329599,4.58826840481823,4.67823445197153,196.963194012579,0.0,1.0
2014-09-17,0.5203,0.53,0.462,0.52,23194,4.68093343338613,4.76820049912483,4.1564313784824,4.67823445197153,2578.0837031195,0.0,1.0
2014-09-18,0.55,0.55,0.5101,0.5316,1800,4.94813259343143,4.94813259343143,4.58916806528977,4.78259506666936,200.075479245283,0.0,1.0
2014-09-19,0.5215,0.5215,0.4901,0.506,7849,4.69172935904453,4.69172935904453,4.40923597098317,4.55228198595691,872.44024255346,0.0,1.0
2014-09-22,0.5,0.5,0.47,0.5,2609,4.49830235766493,4.49830235766493,4.22840421620504,4.49830235766493,289.998291861636,0.0,1.0
2014-09-23,0.5001,0.5001,0.5,0.5,2103,4.49920201813647,4.49920201813647,4.49830235766493,4.49830235766493,233.754851584906,0.0,1.0
2014-09-24,0.502,0.52,0.5,0.5,3084,4.51629556709559,4.67823445197153,4.49830235766493,4.49830235766493,342.795987773586,0.0,1.0
2014-09-25,0.48,0.52,0.47,0.47,64132,4.31837026335834,4.67823445197153,4.22840421620504,4.22840421620504,7128.46701942139,0.0,1.0
2014-09-26,0.5,0.52,0.48,0.5,129644,4.49830235766493,4.67823445197153,4.31837026335834,4.49830235766493,14410.3252395975,0.0,1.0
2014-09-29,0.5099,0.5101,0.4901,0.51,39530,4.5873687443467,4.58916806528977,4.40923597098317,4.58826840481823,4393.87983031447,0.0,1.0
2014-09-30,0.54,0.55,0.4961,0.4961,11500,4.85816654627813,4.94813259343143,4.46321559927515,4.46321559927515,1278.26000628931,0.0,1.0
2014-10-01,0.54,0.55,0.51,0.52,6664,4.85816654627813,4.94813259343143,4.58826840481823,4.67823445197153,740.723885383649,0.0,1.0
2014-10-02,0.5,0.52,0.4933,0.52,961,4.49830235766493,4.67823445197153,4.43802510607222,4.67823445197153,106.818075308176,0.0,1.0
2014-10-03,0.49,0.49,0.4701,0.4701,6615,4.40833631051164,4.40833631051164,4.22930387667657,4.22930387667657,735.277386226416,0.0,1.0
2014-10-06,0.49,0.51,0.49,0.51,4400,4.40833631051164,4.58826840481823,4.40833631051164,4.58826840481823,489.073393710692,0.0,1.0
2014-10-07,0.5,0.52,0.49,0.49,16824,4.49830235766493,4.67823445197153,4.40833631051164,4.40833631051164,1870.03881267925,0.0,1.0
2014-10-08,0.53,0.53,0.5001,0.5001,50125,4.76820049912483,4.76820049912483,4.49920201813647,4.49920201813647,5571.54633176102,0.0,1.0
2014-10-09,0.55,0.57,0.55,0.55,42015,4.94813259343143,5.12806468773802,4.94813259343143,4.94813259343143,4670.09514471699,0.0,1.0
2014-10-10,0.5132,0.535,0.51,0.53,27845,4.61705753990729,4.81318352270148,4.58826840481823,4.76820049912483,3095.05651088051,0.0,1.0
2014-10-13,0.58,0.6,0.45,0.55,107629,5.21803073489132,5.39796282919792,4.04847212189844,4.94813259343143,11963.2909753837,0.0,1.0
2014-10-14,0.54,0.593,0.54,0.593,17300,4.85816654627813,5.33498659619061,4.85816654627813,5.33498659619061,1922.94766163522,0.0,1.0
2014-10-15,0.56,0.56,0.54,0.5401,4960,5.03809864058473,5.03809864058473,4.85816654627813,4.85906620674966,551.319098364781,0.0,1.0
2014-10-16,0.57,0.57,0.52,0.55,23343,5.12806468773802,5.12806468773802,4.67823445197153,4.94813259343143,2594.64550667925,0.0,1.0
2014-10-17,0.551,0.58,0.551,0.58,5100,4.95712919814676,5.21803073489132,4.95712919814676,5.21803073489132,566.880524528303,0.0,1.0
2014-10-20,0.53,0.564,0.53,0.56,15650,4.76820049912483,5.07408505944605,4.76820049912483,5.03809864058473,1739.54513899371,0.0,1.0
2014-10-21,0.5132,0.5401,0.5,0.53,18904,4.61705753990729,4.85906620674966,4.49830235766493,4.76820049912483,2101.23714425158,0.0,1.0
2014-10-22,0.5116,0.54,0.51,0.5397,15250,4.60266297236276,4.85816654627813,4.58826840481823,4.85546756486353,1695.08392138365,0.0,1.0
2014-10-23,0.54,0.58,0.5,0.58,84293,4.85816654627813,5.21803073489132,4.49830235766493,5.21803073489132,9369.4235400126,0.0,1.0
2014-10-24,0.5364,0.58,0.5364,0.58,9825,4.82577876930294,5.21803073489132,4.82577876930294,5.21803073489132,1092.07865754717,0.0,1.0
2014-10-27,0.6,0.61,0.55,0.55,8700,5.39796282919792,5.48792887635122,4.94813259343143,4.94813259343143,967.03148301887,0.0,1.0
2014-10-28,0.62,0.6299,0.6099,0.6099,33645,5.57789492350452,5.66696131018628,5.48702921587969,5.48702921587969,3739.74416622642,0.0,1.0
2014-10-29,0.6499,0.6499,0.6197,0.6199,6100,5.84689340449288,5.84689340449288,5.57519594208992,5.57699526303299,678.033568553461,0.0,1.0
2014-10-30,0.81,0.8108,0.7301,0.7306,22846,7.28724981941719,7.29444710318946,6.56842110266234,6.57291940502,2539.40244379875,0.0,1.0
2014-10-31,0.637,0.657,0.6013,0.657,52186,5.73083720366513,5.91076929797172,5.40965841532785,5.91076929797172,5800.63275549686,0.0,1.0
2014-11-03,0.63,0.64,0.6,0.6,34794,5.66786097065782,5.75782701781112,5.39796282919792,5.39796282919792,3867.45901381133,0.0,1.0
2014-11-04,0.71,0.73,0.625,0.6489,119407,6.38758934788421,6.5675214421908,5.62287794708117,5.83789679977755,13272.451527912,0.0,1.0
2014-11-05,0.89,0.95,0.729,0.729,304386,8.00697819664358,8.54677447956337,6.55852483747547,6.55852483747547,33833.4304586416,0.0,1.0
2014-11-06,0.799,0.87,0.771,0.86,105930,7.18828716754857,7.82704610233699,6.93638223551933,7.73708005518369,11774.4419535849,0.0,1.0
2014-11-07,0.8382,0.8382,0.76,0.78,22977,7.5409540723895,7.5409540723895,6.8374195836507,7.0173516779573,2553.96349256604,0.0,1.0
2014-11-10,0.715,0.86,0.67,0.84,129188,6.43257237146086,7.73708005518369,6.02772515927101,7.55714796087709,14359.639451522,0.0,1.0
2014-11-11,0.7701,0.82,0.65,0.68,49150,6.92828529127553,7.37721586657049,5.84779306496441,6.11769120642431,5463.17211383649,0.0,1.0
2014-11-12,0.7501,0.8199,0.67,0.8199,7799,6.74835319696893,7.37631620609896,6.02772515927101,7.37631620609896,866.882590352203,0.0,1.0
2014-11-13,0.81,0.8108,0.7301,0.7306,22846,7.28724981941719,7.29444710318946,6.56842110266234,6.57291940502,2539.40244379875,0.0,1.0
2014-11-14,0.7214,0.8201,0.671,0.82,61057,6.49015064163897,7.37811552704203,6.03672176398634,7.37721586657049,6786.67140904404,0.0,1.0
2014-11-17,0.78,0.81,0.6702,0.7,55241,7.0173516779573,7.28724981941719,6.02952448021408,6.29762330073091,6140.20530499372,0.0,1.0
2014-11-18,0.7397,0.8186,0.679,0.76,48935,6.6547885079295,7.36462061996903,6.10869460170898,6.8374195836507,5439.27420937108,0.0,1.0
2014-11-19,0.73,0.74,0.68,0.7,7214,6.5675214421908,6.6574874893441,6.11769120642431,6.29762330073091,801.858059597486,0.0,1.0
2014-11-20,0.681,0.7316,0.68,0.7265,9610,6.12668781113964,6.58191600973533,6.11769120642431,6.53603332568715,1068.18075308176,0.0,1.0
2014-11-21,0.74,0.74,0.6701,0.6701,7376,6.6574874893441,6.6574874893441,6.02862481974254,6.02862481974254,819.864852729562,0.0,1.0
2014-11-24,0.74,0.75,0.7,0.72,16002,6.6574874893441,6.7474535364974,6.29762330073091,6.4775553950375,1778.67101049057,0.0,1.0
2014-11-25,0.7499,0.7499,0.7396,0.7396,1725,6.74655387602587,6.74655387602587,6.65388884745797,6.65388884745797,191.739000943397,0.0,1.0
2014-11-26,0.7395,0.7395,0.68,0.72,15275,6.65298918698644,6.65298918698644,6.11769120642431,6.4775553950375,1697.86274748428,0.0,1.0
2014-11-28,0.69,0.72,0.6899,0.7,31986,6.20765725357761,6.4775553950375,6.20675759310608,6.29762330073091,3555.34126618869,0.0,1.0
2014-12-01,0.7,0.72,0.5581,0.69,59841,6.29762330073091,6.4775553950375,5.0210050916256,6.20765725357761,6651.50930750944,0.0,1.0
2014-12-02,0.7,0.71,0.66,0.7001,57783,6.29762330073091,6.38758934788421,5.93775911211771,6.29852296120244,6422.75634290567,0.0,1.0
2014-12-03,0.71,0.736,0.7,0.73,20500,6.38758934788421,6.62150107048278,6.29762330073091,6.5675214421908,2278.63740251573,0.0,1.0
2014-12-04,0.67,0.7,0.64,0.7,29961,6.02772515927101,6.29762330073091,5.75782701781112,6.29762330073091,3330.25635203774,0.0,1.0
2014-12-05,0.64,0.664,0.62,0.65,51437,5.75782701781112,5.97374553097903,5.57789492350452,5.84779306496441,5717.37912552202,0.0,1.0
2014-12-08,0.6501,0.6701,0.61,0.65,25172,5.84869272543595,6.02862481974254,5.48792887635122,5.84779306496441,2797.94442420126,0.0,1.0
2014-12-09,0.63,0.6517,0.6,0.65,67302,5.66786097065782,5.86308729298047,5.39796282919792,5.84779306496441,7480.82216898114,0.0,1.0
2014-12-10,0.6199,0.62,0.61,0.61,15160,5.57699526303299,5.57789492350452,5.48792887635122,5.48792887635122,1685.08014742139,0.0,1.0
2014-12-11,0.63,0.6387,0.6201,0.6201,9718,5.66786097065782,5.74613143168119,5.57879458397605,5.57879458397605,1080.18528183648,0.0,1.0
2014-12-12,0.66,0.7,0.64,0.64,4527,5.93775911211771,6.29762330073091,5.75782701781112,5.75782701781112,503.189830301888,0.0,1.0
2014-12-15,0.8734,0.8734,0.71,0.79,305473,7.85763455836911,7.85763455836911,6.38758934788421,7.1073177251106,33954.2538174969,0.0,1.0
2014-12-16,0.78,0.8493,0.7352,0.76,47190,7.0173516779573,7.64081638472966,6.61430378671052,6.8374195836507,5245.31214754718,0.0,1.0
2014-12-17,0.79,0.8099,0.77,0.77,22632,7.1073177251106,7.28635015894566,6.927385630804,6.927385630804,2515.61569237736,0.0,1.0
2014-12-18,0.78,0.8,0.78,0.8,23050,7.0173516779573,7.1972837722639,7.0173516779573,7.1972837722639,2562.07766477988,0.0,1.0
2014-12-19,0.8,0.8399,0.75,0.7647,108000,7.1972837722639,7.55624830040556,6.7474535364974,6.87970362581275,12004.528754717,0.0,1.0
2014-12-22,0.79,0.8252,0.77,0.81,45884,7.1073177251106,7.42399821109021,6.927385630804,7.28724981941719,5100.14627205032,0.0,1.0
2014-12-23,0.79,0.84,0.75,0.75,55440,7.1073177251106,7.55714796087709,6.7474535364974,6.7474535364974,6162.32476075473,0.0,1.0
2014-12-24,0.7225,0.8,0.7225,0.8,12461,6.50004690682583,7.1972837722639,6.50004690682583,7.1972837722639,1385.07808159749,0.0,1.0
2014-12-26,0.8,0.8,0.7383,0.78,20162,7.1972837722639,7.1972837722639,6.64219326132804,7.0173516779573,2241.06767363522,0.0,1.0
2014-12-29,0.7801,0.8399,0.7601,0.7601,65147,7.01825133842883,7.55624830040556,6.83831924412223,6.83831924412223,7241.28735910693,0.0,1.0
2014-12-30,0.85,0.85,0.8,0.83,129927,7.64711400803039,7.64711400803039,7.1972837722639,7.46718191372379,14441.7815510566,0.0,1.0
2014-12-31,0.82,0.85,0.8,0.85,102544,7.37721586657049,7.64711400803039,7.1972837722639,7.64711400803039,11398.0777465157,0.0,1.0
2015-01-02,0.8,0.81,0.76,0.81,9131,7.1972837722639,7.28724981941719,6.8374195836507,7.28724981941719,1014.93844499371,0.0,1.0
2015-01-05,0.82,0.8215,0.75,0.77,78948,7.37721586657049,7.39071077364349,6.7474535364974,6.927385630804,8775.31051969813,0.0,1.0
2015-01-06,0.795,0.85,0.75,0.82,38997,7.15230074868725,7.64711400803039,6.7474535364974,7.37721586657049,4334.63525784906,0.0,1.0
2015-01-07,0.82,0.82,0.75,0.8,23577,7.37721586657049,7.37721586657049,6.7474535364974,7.1972837722639,2620.65531898114,0.0,1.0
2015-01-08,0.9562,0.98,0.8116,0.85,124781,8.60255342879842,8.81667262102327,7.30164438696172,7.64711400803039,13869.7879865032,0.0,1.0
2015-01-09,1.17,1.19,0.941,0.9799,334439,10.5260275169359,10.7059596112425,8.46580503712541,8.81577296055174,37173.9128907298,0.0,1.0
2015-01-12,1.34,1.34,1.1,1.1,307416,12.055450318542,12.055450318542,9.89626518686286,9.89626518686286,34170.2241820379,0.0,1.0
2015-01-13,1.2501,1.42,1.2,1.34,275400,11.2466555546339,12.7751786957684,10.7959256583958,12.055450318542,30611.5483245283,0.0,1.0
2015-01-14,1.18,1.31,1.11,1.26,105745,10.6159935640892,11.7855521770821,9.98623123401615,11.3357219413156,11753.8786404403,0.0,1.0
2015-01-15,1.25,1.26,1.19,1.19,54361,11.2457558941623,11.3357219413156,10.7059596112425,10.7059596112425,6042.3906262516,0.0,1.0
2015-01-16,1.18,1.24,1.05,1.2,109843,10.6159935640892,11.155789847009,9.44643495109636,10.7959256583958,12209.3838148554,0.0,1.0
2015-01-20,1.2,1.22,1.03,1.22,135188,10.7959256583958,10.9758577527024,9.26650285678977,10.9758577527024,15026.557715673,0.0,1.0
2015-01-21,1.16,1.24,1.0706,1.24,156522,10.4360614697826,11.155789847009,9.63176500823216,11.155789847009,17397.8967569058,0.0,1.0
2015-01-22,1.12,1.16,0.99,1.16,340618,10.0761972811695,10.4360614697826,8.90663866817657,10.4360614697826,37860.7275497609,0.0,1.0
2015-01-23,1.1,1.152,1.1,1.15,60961,9.89626518686286,10.36408863206,9.89626518686286,10.3460954226293,6776.00071681762,0.0,1.0
2015-01-26,1.1,1.14,1.1,1.1,22370,9.89626518686286,10.256129375476,9.89626518686286,9.89626518686286,2486.49359484277,0.0,1.0
2015-01-27,1.06,1.3,1.06,1.16,44785,9.53640099824966,11.6955861299288,9.53640099824966,10.4360614697826,4977.98907666668,0.0,1.0
2015-01-28,1.02,1.07,1.0,1.0511,25698,9.17653680963647,9.62636704540296,8.99660471532987,9.45633121628322,2856.41092535849,0.0,1.0
2015-01-29,1.05,1.07,1.03,1.03,22667,9.44643495109636,9.62636704540296,9.26650285678977,9.26650285678977,2519.50604891824,0.0,1.0
2015-01-30,1.15,1.15,1.04,1.05,30993,10.3460954226293,10.3460954226293,9.35646890394306,9.44643495109636,3444.96629347172,0.0,1.0
2015-02-02,1.1,1.16,1.0,1.15,58501,9.89626518686286,10.4360614697826,8.99660471532987,10.3460954226293,6502.56422851573,0.0,1.0
2015-02-03,1.15,1.15,1.05,1.15,5941,10.3460954226293,10.3460954226293,9.44643495109636,10.3460954226293,660.360234553463,0.0,1.0
2015-02-04,1.14,1.15,1.051,1.051,18332,10.256129375476,10.3460954226293,9.45543155581169,9.45543155581169,2037.6576030692,0.0,1.0
2015-02-05,1.1,1.12,1.07,1.1,8236,9.89626518686286,10.0761972811695,9.62636704540296,9.89626518686286,915.456470591196,0.0,1.0
2015-02-06,1.06,1.1499,1.06,1.1499,3600,9.53640099824966,10.3451957621578,9.53640099824966,10.3451957621578,400.150958490567,0.0,1.0
2015-02-09,1.15,1.17,1.1,1.1095,36110,10.3460954226293,10.5260275169359,9.89626518686286,9.98173293165849,4013.73641974845,0.0,1.0
2015-02-10,1.13,1.18,1.11,1.14,32947,10.1661633283228,10.6159935640892,9.98623123401615,10.256129375476,3662.15934149685,0.0,1.0
2015-02-11,1.2008,1.22,1.13,1.13,64737,10.8031229421681,10.9758577527024,10.1661633283228,10.1661633283228,7195.71461105662,0.0,1.0
2015-02-12,1.24,1.28,1.14,1.22,63977,11.155789847009,11.5156540356222,10.256129375476,10.9758577527024,7111.23829759752,0.0,1.0
2015-02-13,1.2,1.25,1.2,1.25,12942,10.7959256583958,11.2457558941623,10.7959256583958,11.2457558941623,1438.54269577359,0.0,1.0
2015-02-17,1.15,1.1504,1.1,1.15,80036,10.3460954226293,10.3496940645155,9.89626518686286,10.3460954226293,8896.24503159754,0.0,1.0
2015-02-18,1.06,1.13,1.06,1.1,66099,9.53640099824966,10.1661633283228,9.53640099824966,9.89626518686286,7347.10505701888,0.0,1.0
2015-02-19,1.11,1.1501,1.0794,1.1,57180,9.98623123401615,10.3469950831009,9.71093512972706,9.89626518686286,6355.73105735851,0.0,1.0
2015-02-20,1.07,1.187,1.05,1.121,76731,9.62636704540296,10.6789697970966,9.44643495109636,10.0851938858848,8528.88422109436,0.0,1.0
2015-02-23,1.12,1.13,1.05,1.1,41956,10.0761972811695,10.1661633283228,9.44643495109636,9.89626518686286,4663.53711511948,0.0,1.0
2015-02-24,1.18,1.19,1.1,1.1,70560,10.6159935640892,10.7059596112425,9.89626518686286,9.89626518686286,7842.95878641514,0.0,1.0
2015-02-25,1.165,1.21,1.15,1.159,68013,10.4810444933593,10.8858917055491,10.3460954226293,10.4270648650673,7559.85198328303,0.0,1.0
2015-02-26,1.36,1.36,1.18,1.21,256431,12.2353824128486,12.2353824128486,10.6159935640892,10.8858917055491,28503.0862324152,0.0,1.0
2015-02-27,1.3,1.45,1.2601,1.31,172567,11.6955861299288,13.0450768372283,11.3366216017872,11.7855521770821,19181.3473482894,0.0,1.0
2015-03-02,1.28,1.3282,1.25,1.32,34123,11.5156540356222,11.9492903829011,11.2457558941623,11.8755182242354,3792.87532127046,0.0,1.0
2015-03-03,1.23,1.27,1.18,1.22,52002,11.0658237998557,11.4256879884689,10.6159935640892,10.9758577527024,5780.18059539626,0.0,1.0
2015-03-04,1.27,1.27,1.2301,1.25,31651,11.4256879884689,11.4256879884689,11.0667234603273,11.2457558941623,3518.10499644027,0.0,1.0
2015-03-05,1.27,1.27,1.21,1.25,7082,11.4256879884689,11.4256879884689,10.8858917055491,11.2457558941623,787.185857786167,0.0,1.0
2015-03-06,1.24,1.2697,1.15,1.2697,13600,11.155789847009,11.4229890070543,10.3460954226293,11.4229890070543,1511.68139874215,0.0,1.0
2015-03-09,1.21,1.25,1.16,1.2,31700,10.8858917055491,11.2457558941623,10.4360614697826,10.7959256583958,3523.5514955975,0.0,1.0
2015-03-10,1.19,1.2,1.1784,1.199,38120,10.7059596112425,10.7959256583958,10.6015989965447,10.7869290536805,4237.15403823902,0.0,1.0
2015-03-11,1.1768,1.2,1.16,1.2,16550,10.5872044290002,10.7959256583958,10.4360614697826,10.7959256583958,1839.58287861635,0.0,1.0
2015-03-12,1.16,1.2,1.15,1.2,38322,10.4360614697826,10.7959256583958,10.3460954226293,10.7959256583958,4259.6069531321,0.0,1.0
2015-03-13,1.19,1.19,1.133,1.133,4127,10.7059596112425,10.7059596112425,10.1931531424687,10.1931531424687,458.728612691827,0.0,1.0
2015-03-16,1.14,1.18,1.14,1.179,43301,10.256129375476,10.6159935640892,10.256129375476,10.6069969593739,4813.03795933337,0.0,1.0
2015-03-17,1.3,1.3,1.14,1.18,123805,11.6955861299288,11.6955861299288,10.256129375476,10.6159935640892,13761.3026155347,0.0,1.0
2015-03-18,1.22,1.3,1.2,1.3,68893,10.9758577527024,11.6955861299288,10.7959256583958,11.6955861299288,7657.6666620252,0.0,1.0
2015-03-19,1.1701,1.2,1.16,1.2,15660,10.5269271774075,10.7959256583958,10.4360614697826,10.7959256583958,1740.65666943396,0.0,1.0
2015-03-20,6.05,7.35,5.36,5.79,93687,10.8858917055491,13.2250089315349,9.64436025483362,10.418068260352,52067.9761779248,0.0,0.2
2015-03-23,6.0449,6.19,5.56,6.16,21430,10.8767151687395,11.1377966375784,10.0042244434468,11.0838170092864,11910.0486672956,0.0,1.0
2015-03-24,6.6,6.6,5.89,6.0499,47058,11.8755182242354,11.8755182242354,10.5980003546586,10.8857117734548,26153.1997286794,0.0,1.0
2015-03-25,6.5,6.85,6.45,6.7,26171,11.6955861299288,12.3253484600019,11.6056200827755,12.055450318542,14544.931575912,0.0,1.0
2015-03-26,6.549,6.6995,6.22,6.5,26004,11.7837528561391,12.0545506580705,11.1917762658704,11.6955861299288,14452.1187841509,0.0,1.0
2015-03-27,6.5601,7.0,6.28,6.6,36896,11.8037253186071,12.5952466014618,11.2997355224543,11.8755182242354,20505.513561761,0.0,1.0
2015-03-30,6.84,6.9,6.5,6.56,31972,12.3073552505713,12.4153145071552,11.6955861299288,11.8035453865128,17768.9256178616,0.0,1.0
2015-03-31,7.26,7.48,6.81,6.85,95313,13.063070046659,13.4589206541335,12.2533756222793,12.3253484600019,52971.650425849,0.0,1.0
2015-04-01,6.92,7.1,6.54,7.0,41117,12.4513009260165,12.7751786957684,11.7675589676515,12.5952466014618,22851.3985559121,0.0,1.0
2015-04-02,7.1001,7.32,6.8,6.93,53615,12.7753586278627,13.1710293032429,12.2353824128486,12.4692941354472,29797.3522770441,0.0,1.0
2015-04-06,7.04,7.1,6.8,7.1,4820,12.6672194391845,12.7751786957684,12.2353824128486,12.7751786957684,2678.78836100629,0.0,1.0
2015-04-07,6.65,6.95,6.65,6.95,21090,11.9654842713887,12.5052805543085,11.9654842713887,12.5052805543085,11721.0884924529,0.0,1.0
2015-04-08,6.75,6.8924,6.52,6.59,17382,12.1454163656953,12.4016396679879,11.7315725487901,11.8575250148048,9660.31105622645,0.0,1.0
2015-04-09,6.8501,6.86,6.73,6.73,4970,12.3255283920962,12.3433416694326,12.109429946834,12.109429946834,2762.15314402517,0.0,1.0
2015-04-10,6.788,6.9,6.62,6.69,15824,12.2137905615318,12.4153145071552,11.9115046430967,12.0374571091114,8794.42884327048,0.0,1.0
2015-04-13,6.8,6.8,6.61,6.751,20000,12.2353824128486,12.2353824128486,11.8935114336661,12.1472156866384,11115.3044025158,0.0,1.0
2015-04-14,6.79,6.85,6.6201,6.6201,1317,12.217389203418,12.3253484600019,11.9116845751911,11.9116845751911,731.94279490566,0.0,1.0
2015-04-15,6.7999,6.8,6.6825,6.79,8230,12.2352024807543,12.2353824128486,12.0239622020384,12.217389203418,4573.94776163524,0.0,1.0
2015-04-16,6.65,6.88,6.65,6.88,4609,11.9654842713887,12.3793280882939,11.9654842713887,12.3793280882939,2561.52189955976,0.0,1.0
2015-04-17,6.6299,6.6299,6.43,6.58,5952,11.9293179204331,11.9293179204331,11.5696336639142,11.8395318053741,3307.91459018869,0.0,1.0
2015-04-20,6.31,6.84,6.1,6.5,23378,11.3537151507463,12.3073552505713,10.9758577527024,11.6955861299288,12992.6793161006,0.0,1.0
2015-04-21,6.3,6.4,6.2,6.2,9961,11.3357219413156,11.5156540356222,11.155789847009,11.155789847009,5535.97735767298,0.0,1.0
2015-04-22,6.5,6.7,6.49,6.68,8890,11.6955861299288,12.055450318542,11.6775929204982,12.0194638996807,4940.75280691826,0.0,1.0
2015-04-23,6.42,6.545,6.37,6.5,9341,11.5516404544836,11.7765555723668,11.4616744073303,11.6955861299288,5191.40292119496,0.0,1.0
2015-04-24,6.36,6.5,6.3285,6.5,7992,11.4436811978996,11.6955861299288,11.387002588193,11.6955861299288,4441.67563924529,0.0,1.0
2015-04-27,6.32,6.5,6.27,6.3512,2754,11.371708360177,11.6955861299288,11.2817423130237,11.4278471736006,1530.57741622641,0.0,1.0
2015-04-28,6.3656,6.4,6.21,6.25,6122,11.4537573951808,11.5156540356222,11.1737830564397,11.2457558941623,3402.39467761006,0.0,1.0
2015-04-29,6.4984,6.5,6.3801,6.5,5842,11.6927072164199,11.6955861299288,11.4798475488552,11.6955861299288,3246.78041597486,0.0,1.0
2015-04-30,6.5,6.5,6.23,6.381,7450,11.6955861299288,11.6955861299288,11.209769475301,11.481466937704,4140.45088993713,0.0,1.0
2015-05-01,6.48,6.52,6.22,6.52,18127,11.6595997110675,11.7315725487901,11.1917762658704,11.7315725487901,10074.3561452202,0.0,1.0
2015-05-04,6.5,6.5,6.38,6.3801,4616,11.6955861299288,11.6955861299288,11.4796676167609,11.4798475488552,2565.41225610064,0.0,1.0
2015-05-05,6.35,6.479,6.2,6.479,7720,11.4256879884689,11.6578003901244,11.155789847009,11.6578003901244,4290.50749937109,0.0,1.0
2015-05-06,6.39,6.43,6.22,6.27,1886,11.4976608261916,11.5696336639142,11.1917762658704,11.2817423130237,1048.17320515723,0.0,1.0
2015-05-07,6.5,6.8326,6.5,6.5,34202,11.6955861299288,12.2940402755926,11.6955861299288,11.6955861299288,19008.2820587422,0.0,1.0
2015-05-08,6.74,6.79,6.2,6.45,25055,12.1274231562647,12.217389203418,11.155789847009,11.6056200827755,13924.6975902516,0.0,1.0
2015-05-11,6.601,6.7,6.57,6.6,19039,11.8773175451785,12.055450318542,11.8215385959434,11.8755182242354,10581.2140259749,0.0,1.0
2015-05-12,6.29,6.601,6.29,6.601,19005,11.317728731885,11.8773175451785,11.317728731885,11.8773175451785,10562.3180084906,0.0,1.0
2015-05-13,6.24,6.3,6.2088,6.3,3705,11.2277626847317,11.3357219413156,11.171623871308,11.3357219413156,2059.11014056604,0.0,1.0
2015-05-14,6.21,6.44,6.17,6.17,12729,11.1737830564397,11.5876268733449,11.1018102187171,11.1018102187171,7074.33548698114,0.0,1.0
2015-05-15,6.29,6.29,6.2,6.2,3198,11.317728731885,11.317728731885,11.155789847009,11.155789847009,1777.33717396226,0.0,1.0
2015-05-18,6.99,6.99,6.26,6.26,29005,12.5772533920312,12.5772533920312,11.263749103593,11.263749103593,16119.9702097484,0.0,1.0
2015-05-19,6.8479,6.99,6.71,6.88,16323,12.3215698860215,12.5772533920312,12.0734435279727,12.3793280882939,9071.75568811321,0.0,1.0
2015-05-20,7.45,7.45,6.8,6.85,38786,13.4049410258415,13.4049410258415,12.2353824128486,12.3253484600019,21555.9098277988,0.0,1.0
2015-05-21,7.24,7.97,7.0028,7.41,27188,13.0270836277977,14.3405879162358,12.6002847001024,13.3329681881189,15110.1448047798,0.0,1.0
2015-05-22,7.25,7.45,6.93,7.17,22678,13.0450768372283,13.4049410258415,12.4692941354472,12.901131161783,12603.6436620126,0.0,1.0
2015-05-26,7.45,7.45,7.052,7.06,21194,13.4049410258415,13.4049410258415,12.6888112905012,12.7032058580458,11778.8880753459,0.0,1.0
2015-05-27,7.41,7.6,7.41,7.4699,3661,13.3329681881189,13.6748391673014,13.3329681881189,13.4407475126085,2034.6564708805,0.0,1.0
2015-05-28,7.53,7.9,7.39,7.5,76233,13.5488867012868,14.2146354502212,13.2969817692575,13.4949070729948,42367.6500258491,0.0,1.0
2015-05-29,9.33,10.13,7.43,7.6,167846,16.7876643988055,18.2271211532583,13.3689546069802,13.6748391673014,93282.9691372331,0.0,1.0
2015-06-01,9.38,9.8699,9.0116,9.5,60685,16.8776304459588,17.7591177759669,16.2147606105333,17.0935489591267,33726.6123833335,0.0,1.0
2015-06-02,9.27,9.5,9.06,9.26,34978,16.6797051422216,17.0935489591267,16.3018477441777,16.6617119327909,19439.5558695598,0.0,1.0
2015-06-03,9.5,9.65,8.81,9.3,39212,17.0935489591267,17.3634471005866,15.8520175084112,16.7336847705136,21792.6658115724,0.0,1.0
2015-06-04,9.0,9.53,9.0,9.5,24364,16.1938884875938,17.1475285874187,16.1938884875938,17.0935489591267,13540.6638231447,0.0,1.0
2015-06-05,9.11,9.25,8.94,9.1,7189,16.391813791331,16.6437187233603,16.0859292310098,16.3738205819004,3995.39616748429,0.0,1.0
2015-06-08,8.3,9.27,8.3,9.27,24180,14.9343638274476,16.6797051422216,14.9343638274476,16.6797051422216,13438.4030226415,0.0,1.0
2015-06-09,8.85,9.2655,8.43,8.43,14343,15.9239903461339,16.6716081979778,15.1682755500462,15.1682755500462,7971.34055226415,0.0,1.0
2015-06-10,9.2,9.3,8.76,8.76,46208,16.553752676207,16.7336847705136,15.7620514612579,15.7620514612579,25680.7992915723,0.0,1.0
2015-06-11,9.38,9.48,9.2,9.2,59419,16.8776304459588,17.0575625402654,16.553752676207,16.553752676207,33023.0136146542,0.0,1.0
2015-06-12,8.8,9.5,8.8,9.36,44092,15.8340242989806,17.0935489591267,15.8340242989806,16.8416440270975,24504.8000857862,0.0,1.0
2015-06-15,9.38,9.6,8.75,8.76,55555,16.8776304459588,17.2734810534333,15.7440582518273,15.7620514612579,30875.5368040882,0.0,1.0
2015-06-16,9.48,9.5,9.17,9.3,21345,17.0575625402654,17.0935489591267,16.499773047915,16.7336847705136,11862.8086235849,0.0,1.0
2015-06-17,9.57,9.65,9.3459,9.55,57900,17.2195014251414,17.3634471005866,16.8162736018003,17.1835150062801,32178.806245283,0.0,1.0
2015-06-18,9.8,9.8,9.5,9.57,64042,17.6333452420465,17.6333452420465,17.0935489591267,17.2195014251414,35592.3162272958,0.0,1.0
2015-06-19,9.81,9.81,9.4753,9.65,30821,17.6513384514772,17.6513384514772,17.049105731833,17.3634471005866,17129.2398494969,0.0,1.0
2015-06-22,9.7,9.81,9.5101,9.81,14856,17.4534131477399,17.6513384514772,17.1117221006517,17.6513384514772,8256.44811018871,0.0,1.0
2015-06-23,10.55,10.65,9.7,9.7001,150785,18.982835949346,19.1627680436526,17.4534131477399,17.4535930798343,83801.0587166669,0.0,1.0
2015-06-24,10.75,11.75,10.4935,10.51,121589,19.3427001379592,21.1420210810252,18.8811743160628,18.9108631116234,67574.9373498744,0.0,1.0
2015-06-25,10.99,11.73,10.67,10.964,163889,19.7745371642951,21.1060346621639,19.1987544625139,19.7277548197753,91083.8061611949,0.0,1.0
2015-06-26,11.74,11.74,9.75,10.96,92004,21.1240278715945,21.1240278715945,17.5433791948932,19.7205575360031,51132.623312453,0.0,1.0
2015-06-29,10.57,11.09,10.246,10.46,44148,19.0188223682073,19.9544692586016,18.435842382654,18.8208970644701,24535.9229381133,0.0,1.0
2015-06-30,10.9,11.15,10.55,10.6,34182,19.6125982794191,20.0624285151856,18.982835949346,19.0728019964993,18997.1667543397,0.0,1.0
2015-07-01,10.4,11.065,10.08,11.0,40170,18.7129378078861,19.909486235025,18.137155106105,19.7925303737257,22325.0888924529,0.0,1.0
2015-07-02,10.3,10.8,10.0725,10.0725,45532,18.5330057135795,19.4326661851125,18.123660199032,18.123660199032,25305.1020027674,0.0,1.0
2015-07-06,10.5,10.67,10.17,10.67,23334,18.8928699021927,19.1987544625139,18.299093990981,19.1987544625139,12968.2256464151,0.0,1.0
2015-07-07,10.16,10.41,10.02,10.21,25031,18.2811007815503,18.7309310173168,18.0291958495211,18.3710668287036,13911.3592249686,0.0,1.0
2015-07-08,10.07,10.1899,10.06,10.06,16639,18.1191618966744,18.334900477748,18.1011686872437,18.1011686872437,9247.37749767295,0.0,1.0
2015-07-09,10.48,10.74,10.01,10.01,99520,18.8568834833314,19.3247069285286,18.0112026400904,18.0112026400904,55309.7547069184,0.0,1.0
2015-07-10,10.88,11.59,10.15,10.48,195207,19.5766118605578,20.8541297301346,18.2631075721196,18.8568834833314,108489.261325095,0.0,1.0
2015-07-13,10.99,11.35,10.58,10.8,17200,19.7745371642951,20.4222927037988,19.036815577638,19.4326661851125,9559.16178616352,0.0,1.0
2015-07-14,11.61,12.0,10.52,10.86,182191,20.890116148996,21.5918513167917,18.928856321054,19.5406254416965,101255.421219937,0.0,1.0
2015-07-15,12.45,12.6,12.25,12.4,78018,22.4015457411714,22.6714438826313,22.0416815525582,22.3115796940181,43359.6909437736,0.0,1.0
2015-07-16,12.57,12.8,11.69,11.9,58418,22.6174642543393,23.0313080712445,21.0340618244412,21.4119192224851,32466.6926293082,0.0,1.0
2015-07-17,12.28,12.53,12.09,12.53,25998,22.0956611808502,22.5454914166167,21.7537902016676,22.5454914166167,14448.7841928302,0.0,1.0
2015-07-20,11.42,12.56,10.62,12.21,149627,20.5482451698134,22.5994710449086,19.1087884153606,21.9697087148355,83157.4825917612,0.0,1.0
2015-07-21,6.16,11.29,5.57,11.29,579145,11.0838170092864,20.3143334472148,10.0222176528775,20.3143334472148,321868.648409749,0.0,1.0
2015-07-22,7.75,7.9,5.17,5.63,340575,13.9447373087613,14.2146354502212,9.30248927565108,10.1301769094614,189279.73984434,0.0,1.0
2015-07-23,8.3,9.99,7.33,7.91,287315,14.9343638274476,17.9752162212291,13.1890225126736,14.2326286596519,159679.68422044,0.0,1.0
2015-07-24,9.2,9.823,8.3,8.3,125830,16.553752676207,17.6747296237371,14.9343638274476,14.9343638274476,69931.9376484276,0.0,1.0
2015-07-27,9.25,9.3,8.3,9.0,138291,16.6437187233603,16.7336847705136,14.9343638274476,16.1938884875938,76857.328056415,0.0,1.0
2015-07-28,10.2,10.85,8.71,9.3,107471,18.3530736192729,19.5226322322658,15.6720854141046,16.7336847705136,59728.6439721386,0.0,1.0
2015-07-29,10.45,11.4395,9.55,10.64,119537,18.8029038550394,20.5833319282032,17.1835150062801,19.144774834222,66434.5071181763,0.0,1.0
2015-07-30,10.45,10.95,10.1801,10.64,64778,18.8029038550394,19.7025643265724,18.3172671325059,19.144774834222,36001.3594293083,0.0,1.0
2015-07-31,10.0,10.9299,9.76,10.54,89933,17.9932094306597,19.6663979756168,17.5613724043239,18.9648427399154,49981.6335415725,0.0,1.0
2015-08-03,8.95,9.9795,8.76,9.77,102964,16.1039224404405,17.9563233513269,15.7620514612579,17.5793656137546,57223.8101250314,0.0,1.0
2015-08-04,9.76,10.0,8.015,9.01,200764,17.5613724043239,17.9932094306597,14.4215573586738,16.2118816970244,111577.648653334,0.0,1.0
2015-08-05,9.95,10.0662,8.6001,9.8,203185,17.9032433835064,18.1123244770907,15.4743400424617,17.6333452420465,112923.156251258,0.0,1.0
2015-08-06,9.7399,9.95,8.71,9.95,99897,17.5252060533683,17.9032433835064,15.6720854141046,17.9032433835064,55519.2781949057,0.0,1.0
2015-08-07,8.73,9.6955,8.65,9.6955,74386,15.708071832966,17.4453162034961,15.5641261575207,17.4453162034961,41341.1516642767,0.0,1.0
2015-08-10,7.95,8.78,7.7,8.78,80067,14.3046014973745,15.7980378801192,13.854771261608,15.7980378801192,44498.4538798114,0.0,1.0
2015-08-11,7.909,8.04,7.2,8.04,48088,14.2308293387088,14.4665403822504,12.955110790075,14.4665403822504,26725.6379054088,0.0,1.0
2015-08-12,8.48,9.17,7.35,7.84,142730,15.2582415971995,16.499773047915,13.2250089315349,14.1066761936372,79324.3698685534,0.0,1.0
2015-08-13,8.07,8.68,7.52,8.68,58076,14.5205200105424,15.6181057858127,13.5308934918561,15.6181057858127,32276.6209240252,0.0,1.0
2015-08-14,7.17,8.32,6.91,8.32,82947,12.901131161783,14.9703502463089,12.4333077165859,14.9703502463089,46099.0577137738,0.0,1.0
2015-08-17,7.19,7.6,7.0,7.29,35938,12.9371175806444,13.6748391673014,12.5952466014618,13.1170496749509,19973.0904808805,0.0,1.0
2015-08-18,7.23,7.58,7.0,7.25,57982,13.009090418367,13.6388527484401,12.5952466014618,13.0450768372283,32224.3789933334,0.0,1.0
2015-08-19,7.17,7.22,6.4,7.05,70155,12.901131161783,12.9910972089363,11.5156540356222,12.6852126486151,38989.7090179247,0.0,1.0
2015-08-20,6.7,7.48,6.5,7.28,81948,12.055450318542,13.4589206541335,11.6955861299288,13.0990564655203,45543.8482588681,0.0,1.0
2015-08-21,6.51,6.83,6.03,6.52,67573,11.7135793393595,12.2893620411406,10.8499052866878,11.7315725487901,37554.7232195598,0.0,1.0
2015-08-24,6.61,6.9999,6.0,6.5,53819,11.8935114336661,12.5950666693675,10.7959256583958,11.6955861299288,29910.7283819497,0.0,1.0
2015-08-25,6.36,6.9799,6.35,6.76,27036,11.4436811978996,12.5590802505062,11.4256879884689,12.163409575126,15025.6684913208,0.0,1.0
2015-08-26,6.1401,6.71,5.98,6.38,216117,11.0480105225194,12.0734435279727,10.7599392395345,11.4796676167609,120110.312077925,0.0,1.0
2015-08-27,6.56,6.56,6.15,6.35,27300,11.8035453865128,11.8035453865128,11.0658237998557,11.4256879884689,15172.390509434,0.0,1.0
2015-08-28,6.75,6.75,6.415,6.54,34824,12.1454163656953,12.1454163656953,11.5426438497682,11.7675589676515,19353.9680256604,0.0,1.0
2015-08-31,7.0,7.02,6.6,6.9,27591,12.5952466014618,12.6312330203231,11.8755182242354,12.4153145071552,15334.1181884906,0.0,1.0
2015-09-01,6.44,6.992,6.4001,6.95,37062,11.5876268733449,12.5808520339173,11.5158339677165,12.5052805543085,20597.7705883019,0.0,1.0
2015-09-02,6.21,6.64,5.76,6.37,56359,11.1737830564397,11.9474910619581,10.36408863206,11.4616744073303,31322.3720410692,0.0,1.0
2015-09-03,6.14,6.36,6.045,6.1,58727,11.0478305904251,11.4436811978996,10.8768951008338,10.9758577527024,32638.424082327,0.0,1.0
2015-09-04,6.25,6.25,5.59,6.0,42278,11.2457558941623,11.2457558941623,10.0582040717388,10.7959256583958,23496.6419764781,0.0,1.0
2015-09-08,6.02,6.3,6.01,6.22,25791,10.8319120772572,11.3357219413156,10.8139188678265,11.1917762658704,14333.7407922641,0.0,1.0
2015-09-09,6.44,6.51,5.92,6.22,68739,11.5876268733449,11.7135793393595,10.6519799829506,11.1917762658704,38202.7454662264,0.0,1.0
2015-09-10,6.35,6.9,6.3,6.59,33572,11.4256879884689,12.4153145071552,11.3357219413156,11.8575250148048,18658.149970063,0.0,1.0
2015-09-11,6.52,6.52,6.18,6.41,11023,11.7315725487901,11.7315725487901,11.1198034281477,11.5336472450529,6126.20002144658,0.0,1.0
2015-09-14,6.75,6.9099,6.59,6.59,21148,12.1454163656953,12.4331277844916,11.8575250148048,11.8575250148048,11753.3228752202,0.0,1.0
2015-09-15,6.53,6.96,6.41,6.812,16664,11.7495657582208,12.5232737637392,11.5336472450529,12.2569742641654,9261.27162817613,0.0,1.0
2015-09-16,6.7,6.745,6.4,6.48,11134,12.055450318542,12.13641976098,11.5156540356222,11.6595997110675,6187.88996088053,0.0,1.0
2015-09-17,6.5001,6.8,6.5,6.8,12909,11.6957660620231,12.2353824128486,11.6955861299288,12.2353824128486,7174.37322660381,0.0,1.0
2015-09-18,6.92,7.0,6.74,6.84,13940,12.4513009260165,12.5952466014618,12.1274231562647,12.3073552505713,7747.3671685535,0.0,1.0
2015-09-21,6.82,6.9199,6.7601,6.78,9011,12.2713688317099,12.4511209939222,12.1635895072203,12.1993959939873,5008.00039855349,0.0,1.0
2015-09-22,6.95,6.95,6.4001,6.4001,9810,12.5052805543085,12.5052805543085,11.5158339677165,11.5158339677165,5452.05680943398,0.0,1.0
2015-09-23,6.9,6.95,6.76,6.95,8508,12.4153145071552,12.5052805543085,12.163409575126,12.5052805543085,4728.4504928302,0.0,1.0
2015-09-24,6.81,6.85,6.69,6.85,6233,12.2533756222793,12.3253484600019,12.0374571091114,12.3253484600019,3464.08461704403,0.0,1.0
2015-09-25,6.4601,6.714,6.4001,6.714,20113,11.6237932243005,12.0806408117449,11.5158339677165,12.0806408117449,11178.10587239,0.0,1.0
2015-09-28,6.1,6.54,5.805,6.54,27731,10.9758577527024,11.7675589676515,10.445058074498,11.7675589676515,15411.9253193083,0.0,1.0
2015-09-29,5.93,6.0,5.14,5.7001,42424,10.6699731923812,10.7959256583958,9.24850964735911,10.2563093075704,23577.7836986165,0.0,1.0
2015-09-30,7.4,7.4,5.22,5.9799,47189,13.3149749786882,13.3149749786882,9.39245532280438,10.7597593074402,26226.0049725158,0.0,1.0
2015-10-01,7.0,7.44,6.7001,7.23,6377,12.5952466014618,13.3869478164108,12.0556302506363,13.009090418367,3544.11480874215,0.0,1.0
2015-10-02,6.9,6.9,6.7218,6.9,1901,12.4153145071552,12.4153145071552,12.0946755151009,12.4153145071552,1056.50968345912,0.0,1.0
2015-10-05,6.95,6.95,6.6,6.9,15616,12.5052805543085,12.5052805543085,11.8755182242354,12.4153145071552,8678.82967748431,0.0,1.0
2015-10-06,6.85,7.04,6.75,7.0,7679,12.3253484600019,12.6672194391845,12.1454163656953,12.5952466014618,4267.72112534593,0.0,1.0
2015-10-07,6.76,7.0,6.46,6.65,46652,12.163409575126,12.5952466014618,11.6236132922062,11.9654842713887,25927.5590493082,0.0,1.0
2015-10-08,7.27,7.49,6.7,6.75,54079,13.0810632560896,13.4769138635641,12.055450318542,12.1454163656953,30055.2273391825,0.0,1.0
2015-10-09,7.17,7.3,6.9601,7.19,61311,12.901131161783,13.1350428843816,12.5234536958335,12.9371175806444,34074.5214111322,0.0,1.0
2015-10-12,6.8,7.19,6.8,7.03,14836,12.2353824128486,12.9371175806444,12.2353824128486,12.6492262297538,8245.33280578619,0.0,1.0
2015-10-13,6.52,6.8,6.42,6.8,16260,11.7315725487901,12.2353824128486,11.5516404544836,12.2353824128486,9036.74247924534,0.0,1.0
2015-10-14,6.2,6.5,6.2,6.48,9765,11.155789847009,11.6955861299288,11.155789847009,11.6595997110675,5427.04737452833,0.0,1.0
2015-10-15,6.47,6.78,6.2,6.21,24879,11.6416065016369,12.1993959939873,11.155789847009,11.1737830564397,13826.8829115094,0.0,1.0
2015-10-16,6.66,6.69,6.18,6.2,12608,11.9834774808194,12.0374571091114,11.1198034281477,11.155789847009,7007.08789534592,0.0,1.0
2015-10-19,6.9,6.93,6.55,6.7504,24915,12.4153145071552,12.4692941354472,11.7855521770821,12.1461360940725,13846.890459434,0.0,1.0
2015-10-20,6.39,6.6,6.26,6.6,16671,11.4976608261916,11.8755182242354,11.263749103593,11.8755182242354,9265.16198471698,0.0,1.0
2015-10-21,6.25,6.44,6.14,6.27,26510,11.2457558941623,11.5876268733449,11.0478305904251,11.2817423130237,14733.3359855347,0.0,1.0
2015-10-22,6.23,6.29,5.9,6.09,31613,11.209769475301,11.317728731885,10.6159935640892,10.9578645432718,17569.4059038365,0.0,1.0
2015-10-23,6.78,6.9767,6.13,6.449,43493,12.1993959939873,12.5533224234884,11.0298373809944,11.6038207618325,24171.8967189309,0.0,1.0
2015-10-26,6.44,6.7415,6.42,6.654,40569,11.5876268733449,12.1301221376793,11.5516404544836,11.972681555161,22546.839215283,0.0,1.0
2015-10-27,6.22,6.5,6.18,6.32,44997,11.1917762658704,11.6955861299288,11.1198034281477,11.371708360177,25007.76761,0.0,1.0
2015-10-28,6.08,6.2499,5.95,6.15,30467,10.9398713338411,11.245575962068,10.7059596112425,11.0658237998557,16932.4989615724,0.0,1.0
2015-10-29,6.03,6.0899,5.87,5.98,21302,10.8499052866878,10.9576846111775,10.5620139357973,10.7599392395345,11838.9107191195,0.0,1.0
2015-10-30,6.4,6.4,5.75,5.75,27327,11.5156540356222,11.5156540356222,10.3460954226294,10.3460954226294,15187.3961703774,0.0,1.0
2015-11-02,6.2,6.2,6.0575,6.1,18581,11.155789847009,11.155789847009,10.8993866126221,10.9758577527024,10326.6735551573,0.0,1.0
2015-11-03,6.36,6.36,6.06,6.25,23413,11.4436811978996,11.4436811978996,10.9038849149798,11.2457558941623,13012.131098805,0.0,1.0
2015-11-04,6.63,6.89,6.21,6.21,42347,11.9294978525274,12.3973212977246,11.1737830564397,11.1737830564397,23534.9897766667,0.0,1.0
2015-11-05,6.93,7.14,6.76,7.14,18105,12.4692941354472,12.8471515334911,12.163409575126,12.8471515334911,10062.1293103774,0.0,1.0
2015-11-06,7.91,7.91,6.76,7.15,44632,14.2326286596519,14.2326286596519,12.163409575126,12.8651447429217,24804.9133046541,0.0,1.0
2015-11-09,8.4,8.4,7.7501,8.15,78212,15.1142959217542,15.1142959217542,13.9449172408556,14.6644656859877,43467.509396478,0.0,1.0
2015-11-10,8.9,9.0,7.99,8.02,92507,16.0139563932872,16.1938884875938,14.3765743350971,14.4305539633891,51412.1732181761,0.0,1.0
2015-11-11,8.66,8.9,8.66,8.9,38420,15.5821193669513,16.0139563932872,15.5821193669513,16.0139563932872,21352.4997572328,0.0,1.0
2015-11-12,9.5,10.28,8.07,8.6,131400,17.0935489591267,18.4970192947182,14.5205200105424,15.4741601103674,73027.5499245287,0.0,1.0
2015-11-13,9.7,9.7,9.25,9.35,82898,17.4534131477399,17.4534131477399,16.6437187233603,16.8236508176669,46071.8252179876,0.0,1.0
2015-11-16,10.33,10.7099,9.52,9.7375,96362,18.5869853418715,19.2705473681423,17.1295353779881,17.5208876831049,53554.6481417611,0.0,1.0
2015-11-17,10.0,10.5,9.2,10.5,128044,17.9932094306597,18.8928699021927,16.553752676207,18.8928699021927,71162.4018457865,0.0,1.0
2015-11-18,9.0,9.8,8.56,9.8,79785,16.1938884875938,17.6333452420465,15.4021872726447,17.6333452420465,44341.7280877358,0.0,1.0
2015-11-19,8.48,8.8,8.26,8.8,60995,15.2582415971995,15.8340242989806,14.8623909897249,15.8340242989806,33898.8996015723,0.0,1.0
2015-11-20,8.3,8.65,7.8,8.65,101015,14.9343638274476,15.5641261575207,14.0347033559146,15.5641261575207,56140.6237110063,0.0,1.0
2015-11-23,8.07,8.17,7.71,8.17,39810,14.5205200105424,14.700452104849,13.8727644710387,14.700452104849,22125.0134132076,0.0,1.0
2015-11-24,8.13,8.19,7.6972,7.99,31625,14.6284792671264,14.7364385237103,13.8497331629674,14.3765743350971,17576.075086478,0.0,1.0
2015-11-25,7.95,8.13,7.85,8.13,18765,14.3046014973745,14.6284792671264,14.1246694030679,14.6284792671264,10428.9343556604,0.0,1.0
2015-11-27,7.97,8.13,7.95,8.13,12750,14.3405879162358,14.6284792671264,14.3046014973745,14.6284792671264,7086.00655660379,0.0,1.0
2015-11-30,9.0,9.0,7.97,8.18,93891,16.1938884875938,16.1938884875938,14.3405879162358,14.7184453142797,52181.3522828302,0.0,1.0
2015-12-01,9.6101,9.88,9.0,9.0,62268,17.2916541949583,17.7772909174918,16.1938884875938,16.1938884875938,34606.3887267925,0.0,1.0
2015-12-02,8.7899,9.87,8.51,9.87,91354,15.8158511574556,17.7592977080612,15.3122212254914,17.7592977080612,50771.3759193712,0.0,1.0
2015-12-03,8.07,8.73,8.03,8.6,56985,14.5205200105424,15.708071832966,14.4485471728198,15.4741601103674,31670.281068868,0.0,1.0
2015-12-04,7.73,8.1,7.6,8.0,110927,13.9087508899,14.5744996388344,13.6748391673014,14.3945675445278,61649.3685728931,0.0,1.0
2015-12-07,8.25,8.6399,7.73,7.89,50786,14.8443977802943,15.5459530159957,13.9087508899,14.1966422407905,28225.0924693082,0.0,1.0
2015-12-08,8.45,8.5,7.88,8.02,64495,15.2042619689075,15.2942280160608,14.1786490313599,14.4305539633891,35844.0778720126,0.0,1.0
2015-12-09,9.33,9.58,7.86,8.4,109953,16.7876643988055,17.237494634572,14.1426626124986,15.1142959217542,61108.0532484908,0.0,1.0
2015-12-10,9.04,9.36,8.62,9.36,88684,16.2658613253164,16.8416440270975,15.5101465292287,16.8416440270975,49287.4827816353,0.0,1.0
2015-12-11,8.4,9.25,8.24,8.8,79348,15.1142959217542,16.6437187233603,14.8264045708636,15.8340242989806,44098.8586865409,0.0,1.0
2015-12-14,7.8,8.676,7.8,8.63,105234,14.0347033559146,15.6109085020404,14.0347033559146,15.5281397386594,58485.3971747171,0.0,1.0
2015-12-15,7.95,8.15,7.57,8.0,132988,14.3046014973745,14.6644656859877,13.6208595390094,14.3945675445278,73910.1050940881,0.0,1.0
2015-12-16,8.0,8.2,7.814,7.93,62414,14.3945675445278,14.754431733141,14.0598938491175,14.2686150785132,34687.5304489309,0.0,1.0
2015-12-17,7.9601,8.18,7.95,8.18,25119,14.3227746388995,14.7184453142797,14.3046014973745,14.7184453142797,13960.2665643396,0.0,1.0
2015-12-18,7.46,8.4,7.46,8.17,187752,13.4229342352722,15.1142959217542,13.4229342352722,14.700452104849,104346.031609057,0.0,1.0
2015-12-21,7.84,8.6299,7.66,8.15,222263,14.1066761936372,15.527959806565,13.7827984238854,14.6644656859877,123526.045120818,0.0,1.0
2015-12-22,7.73,8.09,7.5301,7.98,80526,13.9087508899,14.5565064294037,13.5490666333811,14.3585811256665,44753.5501158491,0.0,1.0
2015-12-23,7.28,7.68,7.25,7.52,137767,13.0990564655203,13.8187848427467,13.0450768372283,13.5308934918561,76566.1070810693,0.0,1.0
2015-12-24,7.4,7.45,6.75,7.24,121755,13.3149749786882,13.4049410258415,12.1454163656953,13.0270836277977,67667.1943764153,0.0,1.0
2015-12-28,7.1,7.3345,6.99,7.24,128947,12.7751786957684,13.1971194569174,12.5772533920312,13.0270836277977,71664.25783956,0.0,1.0
2015-12-29,7.14,7.22,6.87,7.01,69990,12.8471515334911,12.9910972089363,12.3613348788632,12.6132398108925,38898.0077566037,0.0,1.0
2015-12-30,7.14,7.25,7.0,7.06,123474,12.8471515334911,13.0450768372283,12.5952466014618,12.7032058580458,68622.5547898112,0.0,1.0
2015-12-31,7.34,7.59,7.15,7.25,186614,13.2070157221042,13.6568459578707,12.8651447429217,13.0450768372283,103713.570788554,0.0,1.0
2016-01-04,7.34,7.34,6.9,7.3,133054,13.2070157221042,13.2070157221042,12.4153145071552,13.1350428843816,73946.7855986168,0.0,1.0
2016-01-05,7.05,7.28,6.97,7.15,128665,12.6852126486151,13.0990564655203,12.5412669731698,12.8651447429217,71507.5320474845,0.0,1.0
2016-01-06,6.6,7.03,6.38,7.03,211392,11.8755182242354,12.6492262297538,11.4796676167609,12.6492262297538,117484.321412831,0.0,1.0
2016-01-07,6.0,6.57,5.98,6.28,175626,10.7959256583958,11.8215385959434,10.7599392395345,11.2997355224543,97606.8225498119,0.0,1.0
2016-01-08,5.91,6.2995,5.601,6.03,155861,10.6339867735199,11.3348222808441,10.0779966021125,10.8499052866878,86622.1229740254,0.0,1.0
2016-01-11,5.6,6.1,5.51,6.1,142358,10.0761972811695,10.9758577527024,9.91425839629352,10.9758577527024,79117.6252066664,0.0,1.0
2016-01-12,5.5,6.0,5.5,6.0,111123,9.89626518686286,10.7959256583958,9.89626518686286,10.7959256583958,61758.2985560378,0.0,1.0
2016-01-13,5.25,6.1,5.05,5.35,176491,9.44643495109636,10.9758577527024,9.08657076248317,9.62636704540296,98087.5594652203,0.0,1.0
2016-01-14,5.19,5.59,5.01,5.4,67245,9.33847569451241,10.0582040717388,9.01459792476053,9.71633309255626,37372.4322273585,0.0,1.0
2016-01-15,5.0,5.17,4.69,5.16,66610,8.99660471532987,9.30248927565108,8.43881522297942,9.28449606622043,37019.5213125787,0.0,1.0
2016-01-19,4.26,5.0,4.23,4.99,95142,7.66510721746105,8.99660471532987,7.61112758916907,8.97861150589921,52876.6145732076,0.0,1.0
2016-01-20,4.26,4.3921,3.78,4.01,198570,7.66510721746105,7.90279751404006,6.80143316478938,7.21527698169455,110358.299760378,0.0,1.0
2016-01-21,4.51,4.7895,4.29,4.3,117626,8.11493745322754,8.61784765681448,7.71908684575303,7.73708005518369,65372.4397825159,0.0,1.0
2016-01-22,4.55,4.9,4.31,4.68,224363,8.18691029095018,8.81667262102327,7.75507326461435,8.42082201354876,124693.152083082,0.0,1.0
2016-01-25,4.32,4.78,4.26,4.65,216127,7.77306647404501,8.60075410785536,7.66510721746105,8.36684238525678,120115.869730126,0.0,1.0
2016-01-26,4.35,4.54,4.21,4.53,33248,7.82704610233699,8.16891708151952,7.57514117030775,8.15092387208886,18478.0820387422,0.0,1.0
2016-01-27,4.53,4.6,4.3,4.51,53609,8.15092387208886,8.27687633810348,7.73708005518369,8.11493745322754,29794.0176857233,0.0,1.0
2016-01-28,4.8,5.05,3.84,3.89,141255,8.63674052671667,9.08657076248317,6.90939242137334,6.99935846852664,78504.6161688681,0.0,1.0
2016-01-29,4.9,4.96,4.68,4.96,60075,8.81667262102327,8.92463187760723,8.42082201354876,8.92463187760723,33387.5955990567,0.0,1.0
2016-02-01,5.34,5.4,4.77,4.91,94469,9.6083738359723,9.71633309255626,8.5827608984247,8.83466583045393,52502.584580063,0.0,1.0
2016-02-02,5.72,6.0,5.5,5.65,262651,10.2921157943374,10.7959256583958,9.89626518686286,10.1661633283228,145972.290831258,0.0,1.0
2016-02-03,5.66,5.88,5.051,5.74,74485,10.1841565377534,10.5800071452279,9.08837008342623,10.3281022131987,41396.1724210693,0.0,1.0
2016-02-04,5.2,5.46,5.16,5.46,31974,9.35646890394306,9.82429234914022,9.28449606622043,9.82429234914022,17770.0371483019,0.0,1.0
2016-02-05,5.19,5.26,4.41,5.26,148679,9.33847569451241,9.46442816052702,7.93500535892094,9.46442816052702,82630.6171630819,0.0,1.0
2016-02-08,4.5,5.0,4.5,5.0,34708,8.09694424379688,8.99660471532987,8.09694424379688,8.99660471532987,19289.4992601258,0.0,1.0
2016-02-09,4.55,4.6,4.2922,4.45,57852,8.18691029095018,8.27687633810348,7.72304535182777,8.00697819664358,32152.129514717,0.0,1.0
2016-02-10,4.5,4.82,4.32,4.49,66926,8.09694424379688,8.67272694557799,7.77306647404501,8.07895103436622,37195.1431221384,0.0,1.0
2016-02-11,4.69,4.72,4.39,4.42,29279,8.43881522297942,8.4927948512714,7.89901894005962,7.9529985683516,16272.2498800629,0.0,1.0
2016-02-12,4.68,4.84,4.55,4.55,46115,8.42082201354876,8.70871336443931,8.18691029095018,8.18691029095018,25629.1131261007,0.0,1.0
2016-02-16,5.01,5.18,4.61,4.61,122417,9.01459792476053,9.32048248508174,8.29486954753414,8.29486954753414,68035.1109521385,0.0,1.0
2016-02-17,4.94,5.1,4.85,5.1,48362,8.88864545874591,9.17653680963647,8.72670657386997,9.17653680963647,26877.9175757233,0.0,1.0
2016-02-18,5.05,5.05,4.6,4.95,37283,9.08657076248317,9.08657076248317,8.27687633810348,8.90663866817657,20720.5947019497,0.0,1.0
2016-02-19,4.9001,5.0,4.85,4.99,26932,8.81685255311758,8.99660471532987,8.72670657386997,8.97861150589921,14967.8689084277,0.0,1.0
2016-02-22,4.82,5.0,4.8001,4.83,21396,8.67272694557799,8.99660471532987,8.63692045881098,8.69072015500865,11891.1526498114,0.0,1.0
2016-02-23,4.64,4.87,4.53,4.87,73840,8.34884917582612,8.76269299273129,8.15092387208886,8.76269299273129,41037.7038540881,0.0,1.0
2016-02-24,4.69,4.8399,4.5,4.69,32974,8.43881522297942,8.70853343234501,8.09694424379688,8.43881522297942,18325.8023684277,0.0,1.0
2016-02-25,4.81,4.885,4.32,4.65,212885,8.65473373614733,8.78968280687728,7.77306647404501,8.36684238525678,118314.078886478,0.0,1.0
2016-02-26,5.19,5.24,4.75,4.97,157993,9.33847569451241,9.4284417416657,8.54677447956337,8.94262508703789,87807.0144233335,0.0,1.0
2016-02-29,5.2,5.34,5.0,5.1,88537,9.35646890394306,9.6083738359723,8.99660471532987,9.17653680963647,49205.7852942768,0.0,1.0
2016-03-01,5.03,5.09,4.96,5.06,29016,9.05058434362185,9.15854360020581,8.92463187760723,9.10456397191383,16126.0836271698,0.0,1.0
2016-03-02,5.0,5.17,4.8,5.0899,105495,8.99660471532987,9.30248927565108,8.63674052671667,9.1583636681115,58630.4518971699,0.0,1.0
2016-03-03,5.05,5.15,5.01,5.01,34932,9.08657076248317,9.26650285678977,9.01459792476053,9.01459792476053,19413.990669434,0.0,1.0
2016-03-04,5.45,5.68,5.03,5.0888,221674,9.80629913970956,10.2201429566147,9.05058434362185,9.15638441507413,123198.699406164,0.0,1.0
2016-03-07,5.73,6.3,5.12,5.42,588869,10.310109003768,11.3357219413156,9.21252322849779,9.75231951141758,327272.909410253,0.0,1.0
2016-03-08,5.7,5.9699,5.39,5.9,121768,10.2561293754761,10.7417660980096,9.6983398831256,10.6159935640892,67674.4193242765,0.0,1.0
2016-03-09,5.52,5.71,5.23,5.71,159801,9.93225160572418,10.2741225849067,9.41044853223504,10.2741225849067,88811.8379413209,0.0,1.0
2016-03-10,5.39,5.69,5.12,5.57,108072,9.6983398831256,10.2381361660454,9.21252322849779,10.0222176528775,60062.6588694341,0.0,1.0
2016-03-11,5.35,5.4999,5.16,5.37,88194,9.62636704540296,9.89608525476855,9.28449606622043,9.66235346426428,49015.1578237737,0.0,1.0
2016-03-14,5.18,5.58,5.18,5.5,35348,9.32048248508174,10.0402108623081,9.32048248508174,9.89626518686286,19645.1890010063,0.0,1.0
2016-03-15,5.1,5.45,4.77,5.45,102967,9.17653680963647,9.80629913970956,8.5827608984247,9.80629913970956,57225.4774206919,0.0,1.0
2016-03-16,4.69,5.1,4.65,4.88,100365,8.43881522297942,9.17653680963647,8.36684238525678,8.78068620216195,55779.3763179246,0.0,1.0
2016-03-17,4.99,5.02,4.7,4.78,42962,8.97861150589921,9.03259113419119,8.45680843241008,8.60075410785536,23876.7853870441,0.0,1.0
2016-03-18,4.94,5.02,4.85,5.02,58266,8.88864545874591,9.03259113419119,8.72670657386997,9.03259113419119,32382.2163158491,0.0,1.0
2016-03-21,4.93,5.12,4.85,4.98,38917,8.87065224931525,9.21252322849779,8.72670657386997,8.96061829646855,21628.7150716353,0.0,1.0
2016-03-22,5.09,5.1,4.85,4.88,68652,9.15854360020581,9.17653680963647,8.72670657386997,8.78068620216195,38154.3938920755,0.0,1.0
2016-03-23,5.13,5.38,4.91,5.24,174785,9.23051643792845,9.68034667369494,8.83466583045393,9.4284417416657,97139.4239996857,0.0,1.0
2016-03-24,4.91,5.17,4.88,5.13,89662,8.83466583045393,9.30248927565108,8.78068620216195,9.23051643792845,49831.0211669183,0.0,1.0
2016-03-28,4.84,4.9691,4.8,4.89,25508,8.70871336443931,8.94100569818913,8.63674052671667,8.79867941159261,14176.4592349686,0.0,1.0
2016-03-29,5.01,5.28,4.8,4.8,77395,9.01459792476053,9.50041457938834,8.63674052671667,8.63674052671667,43013.4492116353,0.0,1.0
2016-03-30,5.18,5.26,5.02,5.06,39875,9.32048248508174,9.46442816052702,9.03259113419119,9.10456397191383,22161.1381525158,0.0,1.0
2016-03-31,5.8,5.8,5.21,5.34,128325,10.4360614697826,10.4360614697826,9.37446211337372,9.6083738359723,71318.571872642,0.0,1.0
2016-04-01,5.42,5.75,5.075,5.75,72057,9.75231951141758,10.3460954226294,9.13155378605982,10.3460954226294,40046.7744666038,0.0,1.0
2016-04-04,5.15,5.4099,4.99,5.4099,67227,9.26650285678977,9.73414636989261,8.97861150589921,9.73414636989261,37362.4284533963,0.0,1.0
2016-04-05,5.29,5.35,4.99,5.09,52932,9.518407788819,9.62636704540296,8.97861150589921,9.15854360020581,29417.7646316982,0.0,1.0
2016-04-06,5.33,5.37,5.2135,5.3,32859,9.59038062654164,9.66235346426428,9.38075973667445,9.53640099824966,18261.8893681132,0.0,1.0
2016-04-07,5.27,5.33,5.16,5.32,19596,9.48242136995768,9.59038062654164,9.28449606622043,9.57238741711098,10890.7752535849,0.0,1.0
2016-04-08,5.5,5.52,5.25,5.32,34729,9.89626518686286,9.93225160572418,9.44643495109636,9.57238741711098,19301.1703297485,0.0,1.0
2016-04-11,5.4,5.4991,5.28,5.499,71585,9.71633309255626,9.8946457980141,9.50041457938834,9.89446586591979,39784.4532827045,0.0,1.0
2016-04-12,5.12,5.4381,4.9101,5.4,121282,9.21252322849779,9.78488722048707,8.83484576254824,9.71633309255626,67404.3174272957,0.0,1.0
2016-04-13,5.23,5.25,5.0201,5.15,76552,9.41044853223504,9.44643495109636,9.0327710662855,9.26650285678977,42544.9391310693,0.0,1.0
2016-04-14,5.39,5.47,5.082,5.082,59627,9.6983398831256,9.84228555857088,9.14414903266128,9.14414903266128,33138.6127804403,0.0,1.0
2016-04-15,5.61,5.7,5.1901,5.33,81520,10.0941904906001,10.2561293754761,9.33865562660671,9.59038062654164,45305.9807446542,0.0,1.0
2016-04-18,5.61,5.74,5.31,5.74,48029,10.0941904906001,10.3281022131987,9.55439420768032,10.3281022131987,26692.8477574215,0.0,1.0
2016-04-19,5.8,5.83,5.58,5.64,54627,10.4360614697826,10.4900410980746,10.0402108623081,10.1481701188921,30359.7866798115,0.0,1.0
2016-04-20,5.72,5.9211,5.41,5.81,94415,10.2921157943374,10.6539592359879,9.73432630198692,10.4540546792133,52472.573258176,0.0,1.0
2016-04-21,5.52,5.71,5.39,5.71,51585,9.93225160572418,10.2741225849067,9.6983398831256,10.2741225849067,28669.1488801887,0.0,1.0
2016-04-22,5.32,5.47,5.191,5.47,48261,9.57238741711098,9.84228555857088,9.34027501545547,9.84228555857088,26821.7852884906,0.0,1.0
2016-04-25,5.26,5.35,5.2099,5.32,28001,9.46442816052702,9.62636704540296,9.37428218127942,9.57238741711098,15561.9819287422,0.0,1.0
2016-04-26,5.22,5.28,5.07,5.28,67049,9.39245532280438,9.50041457938834,9.12255718134449,9.50041457938834,37263.5022442139,0.0,1.0
2016-04-27,5.28,5.28,5.06,5.25,36576,9.50041457938834,9.50041457938834,9.10456397191383,9.44643495109636,20327.6686913208,0.0,1.0
2016-04-28,5.28,5.39,5.18,5.39,28581,9.50041457938834,9.6983398831256,9.32048248508174,9.6983398831256,15884.3257564151,0.0,1.0
2016-04-29,5.23,5.2389,5.13,5.23,25488,9.41044853223504,9.42646248862833,9.23051643792845,9.41044853223504,14165.3439305661,0.0,1.0
2016-05-02,5.15,5.3,5.11,5.3,77136,9.26650285678977,9.53640099824966,9.19453001906713,9.53640099824966,42869.5060196227,0.0,1.0
2016-05-03,5.07,5.21,5.03,5.17,43156,9.12255718134449,9.37446211337372,9.05058434362185,9.30248927565108,23984.6038397485,0.0,1.0
2016-05-04,5.14,5.15,4.89,5.01,148245,9.24850964735911,9.26650285678977,8.79867941159261,9.01459792476053,82389.4150575473,0.0,1.0
2016-05-05,5.02,5.1,4.88,5.1,89945,9.03259113419119,9.17653680963647,8.78068620216195,9.17653680963647,49988.3027242139,0.0,1.0
2016-05-06,5.19,5.19,4.9,4.96,92674,9.33847569451241,9.33847569451241,8.81667262102327,8.92463187760723,51504.9860099372,0.0,1.0
2016-05-09,4.99,5.18,4.66,5.17,140461,8.97861150589921,9.32048248508174,8.38483559468744,9.30248927565108,78063.3385840882,0.0,1.0
2016-05-10,5.04,5.06,4.66,5.06,162168,9.06857755305251,9.10456397191383,8.38483559468744,9.10456397191383,90127.3342173586,0.0,1.0
2016-05-11,5.29,5.68,5.1,5.16,351347,9.518407788819,10.2201429566147,9.17653680963647,9.28449606622043,195266.442795535,0.0,1.0
2016-05-12,5.68,5.68,5.33,5.52,165676,10.2201429566147,10.2201429566147,9.59038062654164,9.93225160572418,92076.9586095602,0.0,1.0
2016-05-13,5.35,5.69,5.3,5.69,98696,9.62636704540296,10.2381361660454,9.53640099824966,10.2381361660454,54851.8041655347,0.0,1.0
2016-05-16,5.55,5.65,5.3635,5.43,76145,9.98623123401615,10.1661633283228,9.65065787813435,9.77031272084824,42318.7426864781,0.0,1.0
2016-05-17,5.6,5.6,5.3,5.54,26790,10.0761972811695,10.0761972811695,9.53640099824966,9.9682380245855,14888.9502471698,0.0,1.0
2016-05-18,5.06,5.25,4.87,5.24,202949,9.10456397191383,9.44643495109636,8.76269299273129,9.4284417416657,112791.995659308,0.0,1.0
2016-05-19,5.02,5.2,4.92,5.1,108056,9.03259113419119,9.35646890394306,8.85265903988459,9.17653680963647,60053.7666259121,0.0,1.0
2016-05-20,5.1,5.14,4.98,5.07,54606,9.17653680963647,9.24850964735911,8.96061829646855,9.12255718134449,30348.1156101887,0.0,1.0
2016-05-23,5.0,5.2,4.93,5.2,23386,8.99660471532987,9.35646890394306,8.87065224931525,9.35646890394306,12997.1254378617,0.0,1.0
2016-05-24,5.1,5.12,4.62,5.05,231921,9.17653680963647,9.21252322849779,8.3128627569648,9.08657076248317,128893.625616793,0.0,1.0
2016-05-25,5.1,5.55,5.07,5.09,135708,9.17653680963647,9.98623123401615,9.12255718134449,9.15854360020581,75421.7864928303,0.0,1.0
2016-05-26,5.08,5.249,4.907,5.1,75599,9.14055039077515,9.4446356301533,8.82926786762473,9.17653680963647,42015.2948762894,0.0,1.0
2016-05-27,5.15,5.16,5.0133,5.16,52234,9.26650285678977,9.28449606622043,9.02053568387265,9.28449606622043,29029.8405080504,0.0,1.0
2016-05-31,5.09,5.305,5.05,5.18,247238,9.15854360020581,9.54539760296499,9.08657076248317,9.32048248508174,137406.281493459,0.0,1.0
2016-06-01,5.02,5.04,4.7,5.03,201990,9.03259113419119,9.06857755305251,8.45680843241008,9.05058434362185,112259.016813208,0.0,1.0
2016-06-02,4.8,5.0,4.7,5.0,120825,8.63674052671667,8.99660471532987,8.45680843241008,8.99660471532987,67150.3327216983,0.0,1.0
2016-06-03,5.04,5.25,4.81,4.84,821782,9.06857755305251,9.44643495109636,8.65473373614733,8.70871336443931,456717.85412541,0.0,1.0
2016-06-06,4.86,5.05,4.83,5.05,206279,8.74469978330063,9.08657076248317,8.69072015500865,9.08657076248317,114642.693842327,0.0,1.0
2016-06-07,4.73,4.95,4.61,4.9,252280,8.51078806070206,8.90663866817657,8.29486954753414,8.81667262102327,140208.449733334,0.0,1.0
2016-06-08,4.61,4.85,4.55,4.66,180212,8.29486954753414,8.72670657386997,8.18691029095018,8.38483559468744,100155.561849308,0.0,1.0
2016-06-09,4.7,4.83,4.4,4.69,184464,8.45680843241008,8.69072015500865,7.91701214949029,8.43881522297942,102518.675565283,0.0,1.0
2016-06-10,4.83,4.87,4.66,4.66,134439,8.69072015500865,8.76269299273129,8.38483559468744,8.38483559468744,74716.5204284907,0.0,1.0
2016-06-13,4.62,4.91,4.56,4.91,199602,8.3128627569648,8.83466583045393,8.20490350038084,8.83466583045393,110931.849467547,0.0,1.0
2016-06-14,4.55,4.75,4.3,4.59,165878,8.18691029095018,8.54677447956337,7.73708005518369,8.25888312867282,92189.2231840253,0.0,1.0
2016-06-15,4.68,4.74,4.36,4.57,134008,8.42082201354876,8.52878127013272,7.84503931176765,8.2228967098115,74476.9856186165,0.0,1.0
2016-06-16,4.7,4.72,4.6,4.72,87903,8.45680843241008,8.4927948512714,8.27687633810348,8.4927948512714,48853.4301447171,0.0,1.0
2016-06-17,4.46,4.7,4.46,4.66,281855,8.02497140607424,8.45680843241008,8.02497140607424,8.38483559468744,156645.206118554,0.0,1.0
2016-06-20,4.62,4.7,4.41,4.52,157260,8.3128627569648,8.45680843241008,7.93500535892094,8.1329306626582,87399.6385169813,0.0,1.0
2016-06-21,4.65,4.65,4.49,4.62,100753,8.36684238525678,8.36684238525678,8.07895103436622,8.3128627569648,55995.0132233334,0.0,1.0
2016-06-22,4.58,4.68,4.5,4.68,67378,8.24088991924216,8.42082201354876,8.09694424379688,8.42082201354876,37446.3490016353,0.0,1.0
2016-06-23,4.68,4.74,4.599,4.6,109157,8.42082201354876,8.52878127013272,8.27507701716041,8.27687633810348,60665.6641332705,0.0,1.0
2016-06-24,4.77,4.9627,4.5,4.5,1437379,8.5827608984247,8.92949004415351,8.09694424379688,8.09694424379688,798845.256339183,0.0,1.0
2016-06-27,4.33,4.74,4.23,4.7,127189,7.79105968347567,8.52878127013272,7.61112758916907,8.45680843241008,70687.2225825787,0.0,1.0
2016-06-28,4.52,4.5399,4.295,4.48,141716,8.1329306626582,8.16873714942522,7.72808345046836,8.06095782493556,78760.8239353461,0.0,1.0
2016-06-29,4.65,4.694,4.58,4.68,69127,8.36684238525678,8.44601250675168,8.24088991924216,8.42082201354876,38418.3823716353,0.0,1.0
2016-06-30,4.73,4.76,4.4201,4.7,85421,8.51078806070206,8.56476768899403,7.95317850044591,8.45680843241008,47474.0208683649,0.0,1.0
2016-07-01,4.75,4.76,4.626,4.69,102495,8.54677447956337,8.56476768899403,8.3236586826232,8.43881522297942,56963.1562367926,0.0,1.0
2016-07-05,4.7,4.75,4.61,4.7,82507,8.45680843241008,8.54677447956337,8.29486954753414,8.45680843241008,45854.5210169183,0.0,1.0
2016-07-06,4.6,4.7,4.59,4.61,38085,8.27687633810348,8.45680843241008,8.25888312867282,8.29486954753414,21166.3184084906,0.0,1.0
2016-07-07,4.62,4.62,4.55,4.5899,23089,8.3128627569648,8.3128627569648,8.18691029095018,8.25870319657851,12832.0631674843,0.0,1.0
2016-07-08,4.66,4.805,4.5,4.59,99833,8.38483559468744,8.645737131432,8.09694424379688,8.25888312867282,55483.7092208177,0.0,1.0
2016-07-11,4.86,4.86,4.61,4.66,117529,8.74469978330063,8.74469978330063,8.29486954753414,8.38483559468744,65318.5305561637,0.0,1.0
2016-07-12,5.12,5.13,4.88,5.04,123248,9.21252322849779,9.23051643792845,8.78068620216195,9.06857755305251,68496.951850063,0.0,1.0
2016-07-13,4.98,5.1199,4.9,5.11,55128,8.96061829646855,9.21234329640348,8.81667262102327,9.19453001906713,30638.2250550944,0.0,1.0
2016-07-14,5.04,5.07,4.985,5.0,49333,9.06857755305251,9.12255718134449,8.96961490118388,8.99660471532987,27417.5656044655,0.0,1.0
2016-07-15,5.12,5.19,4.9301,5.08,77899,9.21252322849779,9.33847569451241,8.87083218140956,9.14055039077515,43293.5548825787,0.0,1.0
2016-07-18,5.22,5.25,5.03,5.12,100058,9.39245532280438,9.44643495109636,9.05058434362185,9.21252322849779,55608.756395346,0.0,1.0
2016-07-19,5.19,5.25,5.15,5.18,51671,9.33847569451241,9.44643495109636,9.26650285678977,9.32048248508174,28716.9446891195,0.0,1.0
2016-07-20,5.2,5.2,5.1,5.17,59519,9.35646890394306,9.35646890394306,9.17653680963647,9.30248927565108,33078.5901366667,0.0,1.0
2016-07-21,5.06,5.24,5.01,5.16,49614,9.10456397191383,9.4284417416657,9.01459792476053,9.28449606622043,27573.7356313208,0.0,1.0
2016-07-22,5.08,5.1345,4.95,5.06,52191,9.14055039077515,9.23861338217224,8.90663866817657,9.10456397191383,29005.942603585,0.0,1.0
2016-07-25,5.0,5.09,4.9601,5.05,14149,8.99660471532987,9.15854360020581,8.92481180970154,9.08657076248317,7863.52209955976,0.0,1.0
2016-07-26,5.0,5.01,4.9,4.98,25060,8.99660471532987,9.01459792476053,8.81667262102327,8.96061829646855,13927.4764163522,0.0,1.0
2016-07-27,5.06,5.14,4.97,5.01,41766,9.10456397191383,9.24850964735911,8.94262508703789,9.01459792476053,23212.0901837736,0.0,1.0
2016-07-28,5.1,5.14,5.02,5.02,41233,9.17653680963647,9.24850964735911,9.03259113419119,9.03259113419119,22915.8673214466,0.0,1.0
2016-07-29,5.18,5.216,5.0,5.12,80734,9.32048248508174,9.38525803903212,8.99660471532987,9.21252322849779,44869.1492816353,0.0,1.0
2016-08-01,5.16,5.2,5.1,5.15,34670,9.28449606622043,9.35646890394306,9.17653680963647,9.26650285678977,19268.380181761,0.0,1.0
2016-08-02,5.06,5.12,4.96,5.1,35506,9.10456397191383,9.21252322849779,8.92463187760723,9.17653680963647,19732.9999057862,0.0,1.0
2016-08-03,5.07,5.1,5.0,5.02,24341,9.12255718134449,9.17653680963647,8.99660471532987,9.03259113419119,13527.8812230818,0.0,1.0
2016-08-04,5.0,5.12,4.87,5.03,84939,8.99660471532987,9.21252322849779,8.76269299273129,9.05058434362185,47206.1420322642,0.0,1.0
2016-08-05,5.18,5.18,4.95,5.05,150840,9.32048248508174,9.32048248508174,8.90663866817657,9.08657076248317,83831.6258037738,0.0,1.0
2016-08-08,5.17,5.35,5.11,5.2,111890,9.30248927565108,9.62636704540296,9.19453001906713,9.35646890394306,62184.5704798744,0.0,1.0
2016-08-09,5.07,5.33,4.99,5.33,101018,9.12255718134449,9.59038062654164,8.97861150589921,9.59038062654164,56142.2910066668,0.0,1.0
2016-08-10,5.08,5.1499,5.01,5.08,39647,9.14055039077515,9.26632292469546,9.01459792476053,9.14055039077515,22034.4236823271,0.0,1.0
2016-08-11,5.16,5.2,4.95,5.05,67843,9.28449606622043,9.35646890394306,8.90663866817657,9.08657076248317,37704.7798289938,0.0,1.0
2016-08-12,5.2,5.2,5.09,5.11,29602,9.35646890394306,9.35646890394306,9.15854360020581,9.19453001906713,16451.7620461636,0.0,1.0
2016-08-15,5.14,5.2,5.05,5.2,54772,9.24850964735911,9.35646890394306,9.08657076248317,9.35646890394306,30440.3726367296,0.0,1.0
2016-08-16,5.07,5.17,5.05,5.17,36774,9.12255718134449,9.30248927565108,9.08657076248317,9.30248927565108,20437.7102049057,0.0,1.0
2016-08-17,4.99,5.07,4.95,5.03,55210,8.97861150589921,9.12255718134449,8.90663866817657,9.05058434362185,30683.7978031447,0.0,1.0
2016-08-18,4.9,5.03,4.85,5.02,63745,8.81667262102327,9.05058434362185,8.72670657386997,9.03259113419119,35427.2539569183,0.0,1.0
2016-08-19,4.74,4.85,4.71,4.85,59975,8.52878127013272,8.72670657386997,8.47480164184074,8.72670657386997,33332.0190770441,0.0,1.0
2016-08-22,4.94,4.94,4.62,4.76,51004,8.88864545874591,8.88864545874591,8.3128627569648,8.56476768899403,28346.2492872957,0.0,1.0
2016-08-23,4.9,5.0,4.85,5.0,26034,8.81667262102327,8.99660471532987,8.72670657386997,8.99660471532987,14468.7917407547,0.0,1.0
2016-08-24,4.82,4.94,4.82,4.86,42180,8.67272694557799,8.88864545874591,8.67272694557799,8.74469978330063,23442.1769849057,0.0,1.0
2016-08-25,4.89,4.93,4.78,4.8052,16826,8.79867941159261,8.87065224931525,8.60075410785536,8.64609699562062,9351.3055938365,0.0,1.0
2016-08-26,4.9,5.0,4.8479,4.85,82014,8.81667262102327,8.99660471532987,8.72292799988954,8.72670657386997,45580.5287633963,0.0,1.0
2016-08-29,4.95,4.99,4.85,4.86,30846,8.90663866817657,8.97861150589921,8.72670657386997,8.74469978330063,17143.13398,0.0,1.0
2016-08-30,4.91,4.95,4.86,4.939,17984,8.83466583045393,8.90663866817657,8.74469978330063,8.88684613780284,9994.88171874216,0.0,1.0
2016-08-31,4.86,4.915,4.78,4.85,54407,8.74469978330063,8.84366243516926,8.60075410785536,8.72670657386997,30237.5183313837,0.0,1.0
2016-09-01,4.76,4.85,4.69,4.81,52713,8.56476768899403,8.72670657386997,8.43881522297942,8.65473373614733,29296.0520484906,0.0,1.0
2016-09-02,4.79,4.84,4.7501,4.8038,45199,8.61874731728602,8.70871336443931,8.54695441165768,8.64357794630033,25120.0321844654,0.0,1.0
2016-09-06,5.02,5.09,4.7201,4.79,186961,9.03259113419119,9.15854360020581,8.4929747833657,8.61874731728602,103906.421319937,0.0,1.0
2016-09-07,5.32,5.48,4.99,4.99,419842,9.57238741711098,9.86027876800154,8.97861150589921,8.97861150589921,233333.581548051,0.0,1.0
2016-09-08,5.5,5.53,5.21,5.21,248130,9.89626518686286,9.95024481515484,9.37446211337372,9.37446211337372,137902.024069812,0.0,1.0
2016-09-09,5.6,5.83,5.42,5.42,193342,10.0761972811695,10.4900410980746,9.75231951141758,9.75231951141758,107452.759189559,0.0,1.0
2016-09-12,5.92,5.96,5.43,5.7,291894,10.6519799829506,10.7239528206732,9.77031272084824,10.2561293754761,162224.533163396,0.0,1.0
2016-09-13,5.79,5.92,5.5,5.92,245707,10.418068260352,10.6519799829506,9.89626518686286,10.6519799829506,136555.404941447,0.0,1.0
2016-09-14,6.08,6.22,5.7125,5.7125,387377,10.9398713338411,11.1917762658704,10.2786208872644,10.2786208872644,215290.663676667,0.0,1.0
2016-09-15,5.83,6.14,5.64,6.13,387787,10.4900410980746,11.0478305904251,10.1481701188921,11.0298373809944,215518.527416919,0.0,1.0
2016-09-16,5.68,6.06,5.66,5.92,1145400,10.2201429566147,10.9038849149798,10.1841565377534,10.6519799829506,636573.483132079,0.0,1.0
2016-09-19,5.28,5.8396,5.25,5.74,645217,9.50041457938834,10.5073145791281,9.44643495109636,10.3281022131987,358589.1680339,0.0,1.0
2016-09-20,5.61,5.69,5.15,5.28,839928,10.0941904906001,10.2381361660454,9.26650285678977,9.50041457938834,466802.769809813,0.0,1.0
2016-09-21,5.34,5.81,5.16,5.7,861567,9.6083738359723,10.4540546792133,9.28449606622043,10.2561293754761,478828.973408114,0.0,1.0
2016-09-22,5.28,5.52,4.91,5.4,913583,9.50041457938834,9.93225160572418,8.83466583045393,9.71633309255626,507737.657098177,0.0,1.0
2016-09-23,5.02,5.3,5.0,5.3,234649,9.03259113419119,9.53640099824966,8.99660471532987,9.53640099824966,130409.753137296,0.0,1.0
2016-09-26,5.1,5.5747,4.81,5.01,100922,9.17653680963647,10.0306744613099,8.65473373614733,9.01459792476053,56088.9375455347,0.0,1.0
2016-09-27,5.03,5.2,4.9,5.2,152058,9.05058434362185,9.35646890394306,8.81667262102327,9.35646890394306,84508.5478418869,0.0,1.0
2016-09-28,5.2,5.25,4.97,5.01,169744,9.35646890394306,9.44643495109636,8.94262508703789,9.01459792476053,94337.8115250317,0.0,1.0
2016-09-29,5.1,5.26,5.0,5.17,230876,9.17653680963647,9.46442816052702,8.99660471532987,9.30248927565108,128312.850961761,0.0,1.0
2016-09-30,5.09,5.13,5.02,5.06,229867,9.15854360020581,9.23051643792845,9.03259113419119,9.10456397191383,127752.083854654,0.0,1.0
2016-10-03,5.05,5.25,5.01,5.15,520482,9.08657076248317,9.44643495109636,9.01459792476053,9.26650285678977,289265.79330151,0.0,1.0
2016-10-04,4.66,5.1,4.62,5.01,423986,8.38483559468744,9.17653680963647,8.3128627569648,9.01459792476053,235636.672620252,0.0,1.0
2016-10-05,4.55,4.85,4.47,4.69,443059,8.18691029095018,8.72670657386997,8.0429646155049,8.43881522297942,246236.782663711,0.0,1.0
2016-10-06,4.33,4.6,4.27,4.48,224632,7.79105968347567,8.27687633810348,7.68310042689171,8.06095782493556,124842.652927296,0.0,1.0
2016-10-07,4.23,4.4,3.9901,4.28,265588,7.61112758916907,7.91701214949029,7.17947049492754,7.70109363632237,147604.573282768,0.0,1.0
2016-10-10,4.21,4.33,4.06,4.33,146345,7.57514117030775,7.79105968347567,7.30524302884785,7.79105968347567,81333.4611393083,0.0,1.0
2016-10-11,4.04,4.3,4.01,4.19,117249,7.26925660998653,7.73708005518369,7.21527698169455,7.53915475144643,65162.9162945285,0.0,1.0
2016-10-12,3.95,4.09,3.82,4.01,281702,7.1073177251106,7.35922265713983,6.87340600251202,7.21527698169455,156560.174039874,0.0,1.0
2016-10-13,3.81,4.02,3.7,4.02,585287,6.85541279308136,7.23327019112521,6.6574874893441,7.23327019112521,325282.158391762,0.0,1.0
2016-10-14,3.64,3.94,3.53,3.83,180734,6.54952823276014,7.08932451567994,6.35160292902289,6.89139921194268,100445.671294214,0.0,1.0
2016-10-17,3.35,3.65,3.35,3.6,100613,6.02772515927101,6.5675214421908,6.02772515927101,6.47755539503751,55917.2060925159,0.0,1.0
2016-10-18,3.5,3.822,3.4,3.7,281192,6.29762330073091,6.87700464439815,6.11769120642431,6.6574874893441,156276.73377761,0.0,1.0
2016-10-19,3.45,3.5501,3.2,3.5,204927,6.20765725357761,6.38776927997851,5.75782701781112,6.29762330073091,113891.299264717,0.0,1.0
2016-10-20,3.45,3.75,3.35,3.75,147816,6.20765725357761,6.7474535364974,6.02772515927101,6.7474535364974,82150.9917781134,0.0,1.0
2016-10-21,3.6,3.65,3.4,3.4,115726,6.47755539503751,6.5675214421908,6.11769120642431,6.11769120642431,64316.4858642768,0.0,1.0
2016-10-24,3.45,3.75,3.4,3.65,95006,6.20765725357761,6.7474535364974,6.11769120642431,6.5675214421908,52801.0305032705,0.0,1.0
2016-10-25,3.4,3.45,3.3,3.4,89012,6.11769120642431,6.20765725357761,5.93775911211771,6.11769120642431,49469.7737738366,0.0,1.0
2016-10-26,3.4,3.55,3.35,3.4,121274,6.11769120642431,6.38758934788421,6.02772515927101,6.11769120642431,67399.8713055347,0.0,1.0
2016-10-27,3.65,3.7,3.45,3.45,216722,6.5675214421908,6.6574874893441,6.20765725357761,6.20765725357761,120446.550036101,0.0,1.0
2016-10-28,3.85,3.95,3.65,3.7,276551,6.927385630804,7.1073177251106,6.5675214421908,6.6574874893441,153697.427391007,0.0,1.0
2016-10-31,3.8,4.25,3.75,3.85,333254,6.8374195836507,7.64711400803039,6.7474535364974,6.927385630804,185210.982667799,0.0,1.0
2016-11-01,3.6,3.7709,3.45,3.75,153774,6.47755539503751,6.78505934420748,6.20765725357761,6.7474535364974,85462.2409596228,0.0,1.0
2016-11-02,3.65,3.795,3.55,3.65,142764,6.5675214421908,6.82842297893537,6.38758934788421,6.5675214421908,79343.2658860379,0.0,1.0
2016-11-03,3.85,3.9,3.55,3.7,194175,6.927385630804,7.0173516779573,6.38758934788421,6.6574874893441,107915.711617925,0.0,1.0
2016-11-04,2.95,3.691,2.9,3.3561,542530,5.30799678204462,6.64129360085651,5.21803073489132,6.03870101702371,301519.304874844,0.0,1.0
2016-11-07,3.85,4.15,3.2,3.2,756274,6.927385630804,7.46718191372379,5.75782701781112,5.75782701781112,420310.78608541,0.0,1.0
2016-11-08,3.7,4.2,3.45,4.05,434011,6.6574874893441,7.55714796087709,6.20765725357761,7.28724981941719,241208.218952013,0.0,1.0
2016-11-09,3.9,3.925,3.4,3.55,193011,7.0173516779573,7.06233470153395,6.11769120642431,6.38758934788421,107268.800901698,0.0,1.0
2016-11-10,3.8,3.95,3.65,3.9,132185,6.8374195836507,7.1073177251106,6.5675214421908,7.0173516779573,73463.8256223272,0.0,1.0
2016-11-11,3.75,3.95,3.6686,3.85,228118,6.7474535364974,7.1073177251106,6.60098881173183,6.927385630804,126780.050484654,0.0,1.0
2016-11-14,3.5,3.8,3.4,3.8,216363,6.29762330073091,6.8374195836507,6.11769120642431,6.8374195836507,120247.030322076,0.0,1.0
2016-11-15,3.35,3.699,3.3,3.5,385649,6.02772515927101,6.65568816840104,5.93775911211771,6.29762330073091,214330.30137629,0.0,1.0
2016-11-16,3.45,3.4925,3.3,3.35,194486,6.20765725357761,6.28412839365791,5.93775911211771,6.02772515927101,108088.554601384,0.0,1.0
2016-11-17,3.45,3.55,3.35,3.5,108065,6.20765725357761,6.38758934788421,6.02772515927101,6.29762330073091,60058.7685128932,0.0,1.0
2016-11-18,3.5,3.5,3.4,3.45,73854,6.29762330073091,6.29762330073091,6.11769120642431,6.20765725357761,41045.4845671699,0.0,1.0
2016-11-21,3.4,3.5,3.3,3.4,99818,6.11769120642431,6.29762330073091,5.93775911211771,6.11769120642431,55475.3727425158,0.0,1.0
2016-11-22,3.4,3.45,3.1,3.15,274310,6.11769120642431,6.20765725357761,5.57789492350452,5.66786097065782,152451.957532705,0.0,1.0
2016-11-23,3.45,3.525,3.15,3.3,279692,6.20765725357761,6.34260632430756,5.66786097065782,5.93775911211771,155443.085947422,0.0,1.0
2016-11-25,3.5,3.55,3.4,3.45,51064,6.29762330073091,6.38758934788421,6.11769120642431,6.20765725357761,28379.5952005032,0.0,1.0
2016-11-28,3.45,3.5,3.45,3.5,66629,6.20765725357761,6.29762330073091,6.20765725357761,6.29762330073091,37030.0808517611,0.0,1.0
2016-11-29,3.6,4.5,3.35,3.35,1207861,6.47755539503751,8.09694424379688,6.02772515927101,6.02772515927101,671287.134546353,0.0,1.0
2016-11-30,3.3,3.6,3.2,3.6,437052,5.93775911211771,6.47755539503751,5.75782701781112,6.47755539503751,242898.300986416,0.0,1.0
2016-12-01,3.25,3.3,3.175,3.2,204307,5.84779306496441,5.93775911211771,5.71284399423447,5.75782701781112,113546.724828239,0.0,1.0
2016-12-02,3.15,3.25,3.05,3.2,241702,5.66786097065782,5.84779306496441,5.48792887635122,5.75782701781112,134329.565234843,0.0,1.0
2016-12-05,3.2,3.25,3.1,3.15,258679,5.75782701781112,5.84779306496441,5.57789492350452,5.66786097065782,143764.791376918,0.0,1.0
2016-12-06,3.2,3.3,3.15,3.2,154734,5.75782701781112,5.93775911211771,5.66786097065782,5.75782701781112,85995.7755709435,0.0,1.0
2016-12-07,3.15,3.25,3.15,3.2,131149,5.66786097065782,5.84779306496441,5.66786097065782,5.75782701781112,72888.0528542768,0.0,1.0
2016-12-08,3.3,3.3,3.15,3.15,156615,5.93775911211771,5.93775911211771,5.66786097065782,5.66786097065782,87041.1699500002,0.0,1.0
2016-12-09,3.35,3.4,3.25,3.3,173770,6.02772515927101,6.11769120642431,5.84779306496441,5.93775911211771,96575.3223012581,0.0,1.0
2016-12-12,3.45,3.55,3.25,3.25,299970,6.20765725357761,6.38758934788421,5.84779306496441,5.84779306496441,166712.893081132,0.0,1.0
2016-12-13,3.35,3.5,3.3,3.5,173404,6.02772515927101,6.29762330073091,5.93775911211771,6.29762330073091,96371.912230692,0.0,1.0
2016-12-14,3.2,3.35,3.15,3.3,304295,5.75782701781112,6.02772515927101,5.66786097065782,5.93775911211771,169116.577658176,0.0,1.0
2016-12-15,3.4,3.45,3.2,3.2,119531,6.11769120642431,6.20765725357761,5.75782701781112,5.75782701781112,66431.1725268555,0.0,1.0
2016-12-16,3.5,3.55,3.35,3.45,196176,6.29762330073091,6.38758934788421,6.02772515927101,6.20765725357761,109027.797823396,0.0,1.0
2016-12-19,3.6,3.65,3.55,3.55,174292,6.47755539503751,6.5675214421908,6.38758934788421,6.38758934788421,96865.4317461637,0.0,1.0
2016-12-20,3.65,3.65,3.55,3.55,132896,6.5675214421908,6.5675214421908,6.38758934788421,6.38758934788421,73858.9746938367,0.0,1.0
2016-12-21,3.65,3.8,3.6,3.6,157235,6.5675214421908,6.8374195836507,6.47755539503751,6.47755539503751,87385.7443864782,0.0,1.0
2016-12-22,3.4,3.65,3.3,3.6,155967,6.11769120642431,6.5675214421908,5.93775911211771,6.47755539503751,86681.0340873587,0.0,1.0
2016-12-23,3.55,3.55,3.3,3.35,134281,6.38758934788421,6.38758934788421,5.93775911211771,6.02772515927101,74628.7095237108,0.0,1.0
2016-12-27,3.55,3.55,3.45,3.5,130144,6.38758934788421,6.38758934788421,6.20765725357761,6.29762330073091,72329.5088080504,0.0,1.0
2016-12-28,3.6,3.7,3.45,3.5,143468,6.47755539503751,6.6574874893441,6.20765725357761,6.29762330073091,79734.5246010064,0.0,1.0
2016-12-29,3.6,3.75,3.5,3.65,162567,6.47755539503751,6.7474535364974,6.29762330073091,6.5675214421908,90349.0845401888,0.0,1.0
2016-12-30,3.45,3.7,3.4,3.55,132949,6.20765725357761,6.6574874893441,6.11769120642431,6.38758934788421,73888.4302505033,0.0,1.0
2017-01-03,3.55,3.55,3.45,3.5,58354,6.38758934788421,6.38758934788421,6.20765725357761,6.29762330073091,32431.1236552202,0.0,1.0
2017-01-04,3.65,3.65,3.5,3.5,70556,6.5675214421908,6.5675214421908,6.29762330073091,6.29762330073091,39212.5708711951,0.0,1.0
2017-01-05,3.65,3.8,3.55,3.65,118249,6.5675214421908,6.8374195836507,6.38758934788421,6.5675214421908,65718.6815146543,0.0,1.0
2017-01-06,3.85,3.9478,3.6,3.65,155834,6.927385630804,7.10335921903585,6.47755539503751,6.5675214421908,86607.1173130819,0.0,1.0
2017-01-09,3.7,3.8,3.6,3.8,119958,6.6574874893441,6.8374195836507,6.47755539503751,6.8374195836507,66668.4842758492,0.0,1.0
2017-01-10,3.75,3.8,3.65,3.65,58521,6.7474535364974,6.8374195836507,6.5675214421908,6.5675214421908,32523.9364469812,0.0,1.0
2017-01-11,3.95,4.0,3.8,3.8,133453,7.1073177251106,7.1972837722639,6.8374195836507,6.8374195836507,74168.5359214467,0.0,1.0
2017-01-12,3.9,3.95,3.8,3.9,157062,7.0173516779573,7.1073177251106,6.8374195836507,7.0173516779573,87289.5970033964,0.0,1.0
2017-01-13,4.1,4.1,3.85,3.9,82536,7.37721586657049,7.37721586657049,6.927385630804,7.0173516779573,45870.638208302,0.0,1.0
2017-01-17,4.05,4.2,4.0,4.1,141264,7.28724981941719,7.55714796087709,7.1972837722639,7.37721586657049,78509.6180558492,0.0,1.0
2017-01-18,3.95,4.1,3.95,4.05,89817,7.1073177251106,7.37721586657049,7.1073177251106,7.28724981941719,49917.1647760378,0.0,1.0
2017-01-19,3.85,4.05,3.85,4.0,108123,6.927385630804,7.28724981941719,6.927385630804,7.1972837722639,60091.0028956605,0.0,1.0
2017-01-20,3.9,3.95,3.9,3.9,44801,7.0173516779573,7.1073177251106,7.0173516779573,7.0173516779573,24898.8376268554,0.0,1.0
2017-01-23,3.85,3.975,3.8,3.9,78026,6.927385630804,7.15230074868725,6.8374195836507,7.0173516779573,43364.1370655347,0.0,1.0
2017-01-24,3.8,3.9,3.7,3.8,117874,6.8374195836507,7.0173516779573,6.6574874893441,6.8374195836507,65510.269557107,0.0,1.0
2017-01-25,3.95,4.0,3.85,3.9,180013,7.1073177251106,7.1972837722639,6.927385630804,7.0173516779573,100044.964570503,0.0,1.0
2017-01-26,3.85,3.95,3.85,3.95,78364,6.927385630804,7.1073177251106,6.927385630804,7.1073177251106,43551.9857099372,0.0,1.0
2017-01-27,3.95,4.0,3.85,3.9,100047,7.1073177251106,7.1972837722639,6.927385630804,7.0173516779573,55602.6429779246,0.0,1.0
2017-01-30,3.85,4.0,3.85,4.0,85003,6.927385630804,7.1972837722639,6.927385630804,7.1972837722639,47241.7110063523,0.0,1.0
2017-01-31,3.85,3.9,3.75,3.9,83264,6.927385630804,7.0173516779573,6.7474535364974,7.0173516779573,46275.2352885535,0.0,1.0
2017-02-01,3.8,3.85,3.8,3.8,38932,6.8374195836507,6.927385630804,6.8374195836507,6.8374195836507,21637.0515499371,0.0,1.0
2017-02-02,3.85,3.85,3.75,3.8,105768,6.927385630804,6.927385630804,6.7474535364974,6.8374195836507,58782.1758022643,0.0,1.0
2017-02-03,3.75,3.8,3.7,3.8,96372,6.7474535364974,6.8374195836507,6.6574874893441,6.8374195836507,53560.2057939624,0.0,1.0
2017-02-06,3.5,3.75,3.5,3.7,224553,6.29762330073091,6.7474535364974,6.29762330073091,6.6574874893441,124798.747474906,0.0,1.0
2017-02-07,3.55,3.7,3.45,3.5,129393,6.38758934788421,6.6574874893441,6.20765725357761,6.29762330073091,71912.129127736,0.0,1.0
2017-02-08,3.4,3.6,3.35,3.6,89361,6.11769120642431,6.47755539503751,6.02772515927101,6.47755539503751,49663.7358356605,0.0,1.0
2017-02-09,3.6,3.6,3.45,3.45,160165,6.47755539503751,6.47755539503751,6.20765725357761,6.20765725357761,89014.1364814467,0.0,1.0
2017-02-10,3.75,3.75,3.55,3.6,159447,6.7474535364974,6.7474535364974,6.38758934788421,6.47755539503751,88615.0970533964,0.0,1.0
2017-02-13,3.6,3.8,3.55,3.75,96215,6.47755539503751,6.8374195836507,6.38758934788421,6.7474535364974,53472.9506544026,0.0,1.0
2017-02-14,3.65,3.7,3.5,3.65,74115,6.5675214421908,6.6574874893441,6.29762330073091,6.5675214421908,41190.5392896227,0.0,1.0
2017-02-15,3.65,3.65,3.55,3.55,81265,6.5675214421908,6.5675214421908,6.38758934788421,6.38758934788421,45164.2606135221,0.0,1.0
2017-02-16,3.65,3.7,3.65,3.65,55192,6.5675214421908,6.6574874893441,6.5675214421908,6.5675214421908,30673.7940291825,0.0,1.0
2017-02-17,3.7,3.75,3.6,3.65,71752,6.6574874893441,6.7474535364974,6.47755539503751,6.5675214421908,39877.2660744655,0.0,1.0
2017-02-21,3.65,3.8,3.6,3.65,179329,6.5675214421908,6.8374195836507,6.47755539503751,6.5675214421908,99664.8211599374,0.0,1.0
2017-02-22,3.45,3.7,3.4,3.65,215815,6.20765725357761,6.6574874893441,6.11769120642431,6.5675214421908,119942.470981447,0.0,1.0
2017-02-23,3.4,3.45,3.15,3.4,306419,6.11769120642431,6.20765725357761,5.66786097065782,6.11769120642431,170297.022985724,0.0,1.0
2017-02-24,3.5,3.55,3.3,3.3,137819,6.29762330073091,6.38758934788421,5.93775911211771,5.93775911211771,76595.0068725158,0.0,1.0
2017-02-27,3.65,3.65,3.45,3.5,118464,6.5675214421908,6.5675214421908,6.20765725357761,6.29762330073091,65838.1710369813,0.0,1.0
2017-02-28,3.65,3.75,3.65,3.7,206585,6.5675214421908,6.7474535364974,6.5675214421908,6.6574874893441,114812.757999686,0.0,1.0
2017-03-01,3.7,3.75,3.6,3.7,139418,6.6574874893441,6.7474535364974,6.47755539503751,6.6574874893441,77483.6754594971,0.0,1.0
2017-03-02,3.65,3.7,3.6,3.7,71914,6.5675214421908,6.6574874893441,6.47755539503751,6.6574874893441,39967.3000401259,0.0,1.0
2017-03-03,3.7,3.7,3.65,3.7,100903,6.6574874893441,6.6574874893441,6.5675214421908,6.6574874893441,56078.3780063523,0.0,1.0
2017-03-06,3.55,3.65,3.5,3.65,93724,6.38758934788421,6.5675214421908,6.29762330073091,6.5675214421908,52088.5394910693,0.0,1.0
2017-03-07,3.55,3.6,3.5,3.6,76298,6.38758934788421,6.47755539503751,6.29762330073091,6.47755539503751,42403.7747651573,0.0,1.0
2017-03-08,3.65,3.7846,3.55,3.55,229448,6.5675214421908,6.80971004112749,6.38758934788421,6.38758934788421,127519.218227422,0.0,1.0
2017-03-09,3.65,3.7,3.6,3.7,184752,6.5675214421908,6.6574874893441,6.47755539503751,6.6574874893441,102678.73594868,0.0,1.0
2017-03-10,3.45,4.15,3.45,3.95,828599,6.20765725357761,7.46718191372379,6.20765725357761,7.1073177251106,460506.505631007,0.0,1.0
2017-03-13,3.65,3.7,3.5,3.5,98344,6.5675214421908,6.6574874893441,6.29762330073091,6.29762330073091,54656.1748080505,0.0,1.0
2017-03-14,3.6,3.65,3.55,3.65,139932,6.47755539503751,6.5675214421908,6.38758934788421,6.5675214421908,77769.3387826416,0.0,1.0
2017-03-15,3.8,3.85,3.55,3.65,268941,6.8374195836507,6.927385630804,6.38758934788421,6.5675214421908,149468.054065849,0.0,1.0
2017-03-16,3.85,3.95,3.75,3.9,247328,6.927385630804,7.1073177251106,6.7474535364974,7.0173516779573,137456.300363271,0.0,1.0
2017-03-17,3.9,3.9,3.7,3.8,264419,7.0173516779573,7.0173516779573,6.6574874893441,6.8374195836507,146954.883740441,0.0,1.0
2017-03-20,3.7,3.9,3.7,3.9,122085,6.6574874893441,7.0173516779573,6.6574874893441,7.0173516779573,67850.5968990568,0.0,1.0
2017-03-21,3.4,3.75,3.35,3.7,438369,6.11769120642431,6.7474535364974,6.02772515927101,6.6574874893441,243630.243781321,0.0,1.0
2017-03-22,3.4,3.45,3.35,3.4,211066,6.11769120642431,6.20765725357761,6.02772515927101,6.11769120642431,117303.141951069,0.0,1.0
2017-03-23,3.55,3.55,3.4,3.45,173098,6.38758934788421,6.38758934788421,6.11769120642431,6.20765725357761,96201.8480733335,0.0,1.0
2017-03-24,4.3,4.4,3.5,3.5,2562148,7.73708005518369,7.91701214949029,6.29762330073091,6.29762330073091,1423952.74721484,0.0,1.0
2017-03-27,4.2,4.3,4.0,4.3,926852,7.55714796087709,7.73708005518369,7.1972837722639,7.73708005518369,515112.105804026,0.0,1.0
2017-03-28,4.35,4.4,4.1,4.25,417137,7.82704610233699,7.91701214949029,7.37721586657049,7.64711400803039,231830.23662761,0.0,1.0
2017-03-29,4.55,4.63,4.35,4.4,496457,8.18691029095018,8.33085596639546,7.82704610233699,7.91701214949029,275913.533887988,0.0,1.0
2017-03-30,4.7,4.7,4.35,4.55,422397,8.45680843241008,8.45680843241008,7.82704610233699,8.18691029095018,234753.561685472,0.0,1.0
2017-03-31,4.65,4.85,4.5,4.8,413256,8.36684238525678,8.72670657386997,8.09694424379688,8.63674052671667,229673.311808302,0.0,1.0
2017-04-03,4.5,4.75,4.35,4.75,265200,8.09694424379688,8.54677447956337,7.82704610233699,8.54677447956337,147388.936377359,0.0,1.0
2017-04-04,4.6,4.6,4.4,4.55,125050,8.27687633810348,8.27687633810348,7.91701214949029,8.18691029095018,69498.4407767297,0.0,1.0
2017-04-05,4.6,4.75,4.5,4.5,267110,8.27687633810348,8.54677447956337,8.09694424379688,8.09694424379688,148450.447947799,0.0,1.0
2017-04-06,4.7,4.75,4.5045,4.65,145651,8.45680843241008,8.54677447956337,8.10504118804068,8.36684238525678,80947.760076541,0.0,1.0
2017-04-07,5.0,5.15,4.65,4.75,298994,8.99660471532987,9.26650285678977,8.36684238525678,8.54677447956337,166170.46622629,0.0,1.0
2017-04-10,5.35,5.5,5.05,5.1,408049,9.62636704540296,9.89626518686286,9.08657076248317,9.17653680963647,226779.442307107,0.0,1.0
2017-04-11,5.5,5.55,5.1,5.45,305272,9.89626518686286,9.98623123401615,9.17653680963647,9.80629913970956,169659.560278239,0.0,1.0
2017-04-12,5.6,5.9,5.4,5.55,573319,10.0761972811695,10.6159935640892,9.71633309255626,9.98623123401615,318630.760237295,0.0,1.0
2017-04-13,5.6,5.7,5.35,5.5,414395,10.0761972811695,10.2561293754761,9.62636704540296,9.89626518686286,230306.328394024,0.0,1.0
2017-04-17,5.0,5.7,4.9,5.7,467872,8.99660471532987,10.2561293754761,8.81667262102327,10.2561293754761,260026.985070692,0.0,1.0
2017-04-18,5.1,5.25,4.9,5.0,316174,9.17653680963647,9.44643495109636,8.81667262102327,8.99660471532987,175718.512708051,0.0,1.0
2017-04-19,5.35,5.4,5.0824,5.15,230574,9.62636704540296,9.71633309255626,9.14486876103851,9.26650285678977,128145.009865283,0.0,1.0
2017-04-20,5.3,5.4,5.1,5.4,270733,9.53640099824966,9.71633309255626,9.17653680963647,9.71633309255626,150463.985340315,0.0,1.0
2017-04-21,5.3,5.3,5.05,5.2,170436,9.53640099824966,9.53640099824966,9.08657076248317,9.35646890394306,94722.4010573587,0.0,1.0
2017-04-24,5.4,5.4,5.15,5.35,140670,9.71633309255626,9.71633309255626,9.26650285678977,9.62636704540296,78179.4935150945,0.0,1.0
2017-04-25,5.3,5.5,5.2,5.45,174616,9.53640099824966,9.89626518686286,9.35646890394306,9.80629913970956,97045.4996774845,0.0,1.0
2017-04-26,5.4,5.4,5.25,5.35,95535,9.71633309255626,9.71633309255626,9.44643495109636,9.62636704540296,53095.0303047171,0.0,1.0
2017-04-27,5.3,5.5,5.275,5.45,126758,9.53640099824966,9.89626518686286,9.49141797467301,9.80629913970956,70447.6877727046,0.0,1.0
2017-04-28,5.3,5.45,5.2,5.3,102087,9.53640099824966,9.80629913970956,9.35646890394306,9.53640099824966,56736.4040269813,0.0,1.0
2017-05-01,5.15,5.3,5.0,5.3,181117,9.26650285678977,9.53640099824966,8.99660471532987,9.53640099824966,100658.529373522,0.0,1.0
2017-05-02,5.1,5.25,5.0,5.2,125367,9.17653680963647,9.44643495109636,8.99660471532987,9.35646890394306,69674.6183515095,0.0,1.0
2017-05-03,5.15,5.2,5.05,5.05,91587,9.26650285678977,9.35646890394306,9.08657076248317,9.08657076248317,50900.8692156604,0.0,1.0
2017-05-04,5.2,5.25,5.125,5.15,82346,9.35646890394306,9.44643495109636,9.22151983321312,9.26650285678977,45765.0428164781,0.0,1.0
2017-05-05,5.25,5.3,5.2,5.3,83971,9.44643495109636,9.53640099824966,9.35646890394306,9.53640099824966,46668.1612991825,0.0,1.0
2017-05-08,5.45,5.5,5.2,5.3,188232,9.80629913970956,9.89626518686286,9.35646890394306,9.53640099824966,104612.798914717,0.0,1.0
2017-05-09,5.55,5.7,5.2166,5.55,276569,9.98623123401615,10.2561293754761,9.38633763159796,9.98623123401615,153707.431164969,0.0,1.0
2017-05-10,5.7,5.85,4.8,5.05,459198,10.2561293754761,10.5260275169359,8.63674052671667,9.08657076248317,255206.27755132,0.0,1.0
2017-05-11,5.85,6.0999,5.65,5.75,290578,10.5260275169359,10.9756778206081,10.1661633283228,10.3460954226294,161493.146133712,0.0,1.0
2017-05-12,5.75,5.9,5.6,5.9,134847,10.3460954226294,10.6159935640892,10.0761972811695,10.6159935640892,74943.2726383017,0.0,1.0
2017-05-15,5.7,5.866,5.65,5.85,146125,10.2561293754761,10.554816652025,10.1661633283228,10.5260275169359,81211.1927908803,0.0,1.0
2017-05-16,5.65,5.7819,5.5,5.75,123378,10.1661633283228,10.4034937607132,9.89626518686286,10.3460954226294,68569.2013286791,0.0,1.0
2017-05-17,5.5,5.65,5.3,5.6,190660,9.89626518686286,10.1661633283228,9.53640099824966,10.0761972811695,105962.196869183,0.0,1.0
2017-05-18,5.45,5.575,5.35,5.45,177308,9.80629913970956,10.0312142575928,9.62636704540296,9.80629913970956,98541.6196500631,0.0,1.0
2017-05-19,5.3,5.5947,5.2,5.45,265222,9.53640099824966,10.0666608801712,9.35646890394306,9.80629913970956,147401.163212202,0.0,1.0
2017-05-22,5.3,5.35,5.2,5.3,135189,9.53640099824966,9.62636704540296,9.35646890394306,9.53640099824966,75133.3443435851,0.0,1.0
2017-05-23,5.2,5.4,5.2,5.4,202280,9.35646890394306,9.71633309255626,9.35646890394306,9.71633309255626,112420.188727044,0.0,1.0
2017-05-24,5.15,5.25,5.0,5.15,235855,9.26650285678977,9.44643495109636,8.99660471532987,9.26650285678977,131080.005992767,0.0,1.0
2017-05-25,5.15,5.25,5.1,5.15,121980,9.26650285678977,9.44643495109636,9.17653680963647,9.26650285678977,67792.2415509435,0.0,1.0
2017-05-26,5.15,5.3,5.1,5.1,287052,9.26650285678977,9.53640099824966,9.17653680963647,9.17653680963647,159533.517967547,0.0,1.0
2017-05-30,5.35,5.65,5.2,5.25,341841,9.62636704540296,10.1661633283228,9.35646890394306,9.44643495109636,189983.338613019,0.0,1.0
2017-05-31,5.4,5.65,5.05,5.45,387883,9.71633309255626,10.1661633283228,9.08657076248317,9.80629913970956,215571.880878051,0.0,1.0
2017-06-01,5.3,5.7,5.25,5.45,280916,9.53640099824966,10.2561293754761,9.44643495109636,9.80629913970956,156123.342576856,0.0,1.0
2017-06-02,5.55,6.1,5.35,5.35,688573,9.98623123401615,10.9758577527024,9.62636704540296,9.62636704540296,382684.924917674,0.0,1.0
2017-06-05,4.35,5.6,4.15,5.5,3720987,7.82704610233699,10.0761972811695,7.46718191372379,9.89626518686286,2067995.15914019,0.0,1.0
2017-06-06,4.3,4.5,4.15,4.45,1164791,7.73708005518369,8.09694424379688,7.46718191372379,8.00697819664358,647350.326515536,0.0,1.0
2017-06-07,4.2,4.585,4.05,4.3,751009,7.55714796087709,8.24988652395749,7.28724981941719,7.73708005518369,417384.682201447,0.0,1.0
2017-06-08,4.15,4.25,4.0,4.25,467161,7.46718191372379,7.64711400803039,7.1972837722639,7.64711400803039,259631.835999183,0.0,1.0
2017-06-09,4.15,4.3,4.05,4.1,340366,7.46718191372379,7.73708005518369,7.28724981941719,7.37721586657049,189163.584913334,0.0,1.0
2017-06-12,4.3,4.3,4.15,4.25,616593,7.73708005518369,7.73708005518369,7.46718191372379,7.64711400803039,342680.944373019,0.0,1.0
2017-06-13,4.45,4.5,4.25,4.25,340922,8.00697819664358,8.09694424379688,7.64711400803039,7.64711400803039,189472.590375724,0.0,1.0
2017-06-14,4.45,4.5,4.4,4.45,243675,8.00697819664358,8.09694424379688,7.91701214949029,8.00697819664358,135426.090014151,0.0,1.0
2017-06-15,4.5,4.7,4.4,4.4,279302,8.09694424379688,8.45680843241008,7.91701214949029,7.91701214949029,155226.337511573,0.0,1.0
2017-06-16,4.55,4.55,4.35,4.45,274772,8.18691029095018,8.18691029095018,7.82704610233699,8.00697819664358,152708.721064403,0.0,1.0
2017-06-19,4.7,4.75,4.45,4.5,221998,8.45680843241008,8.54677447956337,8.00697819664358,8.09694424379688,123378.767337484,0.0,1.0
2017-06-20,4.6,4.8,4.5,4.7,240647,8.27687633810348,8.63674052671667,8.09694424379688,8.45680843241008,133743.23292761,0.0,1.0
2017-06-21,4.7,4.75,4.6,4.65,115266,8.45680843241008,8.54677447956337,8.27687633810348,8.36684238525678,64060.833863019,0.0,1.0
2017-06-22,4.7,4.8,4.65,4.75,150847,8.45680843241008,8.63674052671667,8.36684238525678,8.54677447956337,83835.5161603146,0.0,1.0
2017-06-23,4.95,5.0,4.45,4.7,689494,8.90663866817657,8.99660471532987,8.00697819664358,8.45680843241008,383196.78468541,0.0,1.0
2017-06-26,5.1,5.25,4.95,4.95,214160,9.17653680963647,9.44643495109636,8.90663866817657,8.90663866817657,119022.679542139,0.0,1.0
2017-06-27,5.05,5.15,4.95,5.15,127324,9.08657076248317,9.26650285678977,8.90663866817657,9.26650285678977,70762.2508872957,0.0,1.0
2017-06-28,5.05,5.05,4.8573,5.05,134694,9.08657076248317,9.08657076248317,8.73984161675436,9.08657076248317,74858.2405596228,0.0,1.0
2017-06-29,4.9,5.2,4.875,5.2,145647,8.81667262102327,9.35646890394306,8.77168959744662,9.35646890394306,80945.5370156605,0.0,1.0
2017-06-30,5.05,5.05,4.75,4.95,151058,9.08657076248317,9.08657076248317,8.54677447956337,8.90663866817657,83952.7826217611,0.0,1.0
2017-07-03,5.0,5.1,4.85,5.1,54224,8.99660471532987,9.17653680963647,8.72670657386997,9.17653680963647,30135.8132961007,0.0,1.0
2017-07-05,4.85,5.0,4.8,4.95,134087,8.72670657386997,8.99660471532987,8.63674052671667,8.90663866817657,74520.8910710065,0.0,1.0
2017-07-06,4.7,4.85,4.7,4.8,134792,8.45680843241008,8.72670657386997,8.45680843241008,8.63674052671667,74912.7055511951,0.0,1.0
2017-07-07,5.35,5.35,4.65,4.7,317241,9.62636704540296,9.62636704540296,8.36684238525678,8.45680843241008,176311.514197925,0.0,1.0
2017-07-10,4.95,5.5,4.9,5.35,200743,8.90663866817657,9.89626518686286,8.81667262102327,9.62636704540296,111565.977583711,0.0,1.0
2017-07-11,5.05,5.15,4.85,4.95,174641,9.08657076248317,9.26650285678977,8.72670657386997,8.90663866817657,97059.3938079876,0.0,1.0
2017-07-12,5.4,5.4,5.1,5.1,123365,9.71633309255626,9.71633309255626,9.17653680963647,9.17653680963647,68561.9763808177,0.0,1.0
2017-07-13,5.2,5.5,5.15,5.5,137272,9.35646890394306,9.89626518686286,9.26650285678977,9.89626518686286,76291.0032971071,0.0,1.0
2017-07-14,5.0,5.25,4.95,5.2,82035,8.99660471532987,9.44643495109636,8.90663866817657,9.35646890394306,45592.199833019,0.0,1.0
2017-07-17,5.0,5.25,4.875,5.0,127076,8.99660471532987,9.44643495109636,8.77168959744662,8.99660471532987,70624.4211127045,0.0,1.0
2017-07-18,4.9,5.05,4.85,4.9,69767,8.81667262102327,9.08657076248317,8.72670657386997,8.81667262102327,38774.0721125158,0.0,1.0
2017-07-19,4.85,4.9517,4.7,4.95,305730,8.72670657386997,8.90969751377978,8.45680843241008,8.90663866817657,169914.100749057,0.0,1.0
2017-07-20,4.75,5.05,4.75,4.85,159344,8.54677447956337,9.08657076248317,8.54677447956337,8.72670657386997,88557.8532357235,0.0,1.0
2017-07-21,4.75,4.9,4.7,4.9,175530,8.54677447956337,8.81667262102327,8.45680843241008,8.81667262102327,97553.4690886795,0.0,1.0
2017-07-24,4.7,4.9747,4.65,4.75,91754,8.45680843241008,8.9510818954703,8.36684238525678,8.54677447956337,50993.6820074215,0.0,1.0
2017-07-25,4.65,4.85,4.65,4.85,100947,8.36684238525678,8.72670657386997,8.36684238525678,8.72670657386997,56102.8316760378,0.0,1.0
2017-07-26,4.7,4.75,4.6,4.65,101930,8.45680843241008,8.54677447956337,8.27687633810348,8.36684238525678,56649.1488874215,0.0,1.0
2017-07-27,4.5,4.8,4.5,4.7,147525,8.09694424379688,8.63674052671667,8.09694424379688,8.45680843241008,81989.2640990568,0.0,1.0
2017-07-28,4.45,4.55,4.2,4.5,228192,8.00697819664358,8.18691029095018,7.55714796087709,8.09694424379688,126821.177110944,0.0,1.0
2017-07-31,4.4,4.5999,4.4,4.5,77151,7.91701214949029,8.27669640600917,7.91701214949029,8.09694424379688,42877.8424979246,0.0,1.0
2017-08-01,4.45,4.6277,4.35,4.5,105355,8.00697819664358,8.32671752822641,7.82704610233699,8.09694424379688,58552.6447663524,0.0,1.0
2017-08-02,4.45,4.549,4.45,4.5,49555,8.00697819664358,8.18511097000712,8.00697819664358,8.09694424379688,27540.9454833334,0.0,1.0
2017-08-03,4.55,4.55,4.35,4.4,98554,8.18691029095018,8.18691029095018,7.82704610233699,7.91701214949029,54772.8855042768,0.0,1.0
2017-08-04,4.5,4.55,4.45,4.5,81882,8.09694424379688,8.18691029095018,8.00697819664358,8.09694424379688,45507.1677543397,0.0,1.0
2017-08-07,4.5,4.55,4.5,4.5,46969,8.09694424379688,8.18691029095018,8.09694424379688,8.09694424379688,26103.7366240881,0.0,1.0
2017-08-08,4.55,4.55,4.351,4.5,92443,8.18691029095018,8.18691029095018,7.82884542328005,8.09694424379688,51376.6042440882,0.0,1.0
2017-08-09,4.5,4.6,4.5,4.5,102944,8.09694424379688,8.27687633810348,8.09694424379688,8.09694424379688,57212.6948206291,0.0,1.0
2017-08-10,4.55,4.6,4.3,4.3,149202,8.18691029095018,8.27687633810348,7.73708005518369,7.73708005518369,82921.2823732077,0.0,1.0
2017-08-11,4.55,4.65,4.5,4.5,121461,8.18691029095018,8.36684238525678,8.09694424379688,8.09694424379688,67503.7994016982,0.0,1.0
2017-08-14,4.95,5.1,4.5997,4.7,200952,8.90663866817657,9.17653680963647,8.27633654182056,8.45680843241008,111682.132514717,0.0,1.0
2017-08-15,4.8,5.05,4.8,5.05,108090,8.63674052671667,9.08657076248317,8.63674052671667,9.08657076248317,60072.6626433964,0.0,1.0
2017-08-16,4.75,4.9,4.75,4.85,97896,8.54677447956337,8.81667262102327,8.54677447956337,8.72670657386997,54407.1919894341,0.0,1.0
2017-08-17,4.55,4.7247,4.55,4.65,104862,8.18691029095018,8.50125165970381,8.18691029095018,8.36684238525678,58278.6525128303,0.0,1.0
2017-08-18,4.65,4.85,4.5,4.55,71463,8.36684238525678,8.72670657386997,8.09694424379688,8.18691029095018,39716.6499258491,0.0,1.0
2017-08-21,4.7,4.8,4.5647,4.7,67277,8.45680843241008,8.63674052671667,8.21336030881325,8.45680843241008,37390.2167144026,0.0,1.0
2017-08-22,4.55,4.75,4.5,4.7,88900,8.18691029095018,8.54677447956337,8.09694424379688,8.45680843241008,49407.5280691825,0.0,1.0
2017-08-23,4.55,4.65,4.55,4.55,42820,8.18691029095018,8.36684238525678,8.18691029095018,8.18691029095018,23797.8667257862,0.0,1.0
2017-08-24,4.8,4.8,4.55,4.6,69431,8.63674052671667,8.63674052671667,8.18691029095018,8.27687633810348,38587.3349985535,0.0,1.0
2017-08-25,4.8,4.95,4.718,4.8,86477,8.63674052671667,8.90663866817657,8.48919620938526,8.63674052671667,48060.9089408177,0.0,1.0
2017-08-28,4.65,4.85,4.65,4.85,96955,8.36684238525678,8.72670657386997,8.36684238525678,8.72670657386997,53884.2169172957,0.0,1.0
2017-08-29,4.8,4.8,4.6,4.6,106413,8.63674052671667,8.63674052671667,8.27687633810348,8.27687633810348,59140.6443692454,0.0,1.0
2017-08-30,4.9,4.95,4.7001,4.8,161185,8.81667262102327,8.90663866817657,8.45698836450438,8.63674052671667,89581.017005975,0.0,1.0
2017-08-31,4.9,5.0,4.85,4.85,112492,8.81667262102327,8.99660471532987,8.72670657386997,8.72670657386997,62519.1411423901,0.0,1.0
2017-09-01,5.0,5.15,4.9,4.95,295753,8.99660471532987,9.26650285678977,8.81667262102327,8.90663866817657,164369.231147862,0.0,1.0
2017-09-05,5.35,5.4,5.0,5.1,346975,9.62636704540296,9.71633309255626,8.99660471532987,9.17653680963647,192836.637253145,0.0,1.0
2017-09-06,5.5,5.6,5.25,5.35,267609,9.89626518686286,10.0761972811695,9.44643495109636,9.62636704540296,148727.774792642,0.0,1.0
2017-09-07,5.65,6.3,5.6,6.15,616158,10.1661633283228,11.3357219413156,10.0761972811695,11.0658237998557,342439.186502263,0.0,1.0
2017-09-08,5.35,5.65,5.25,5.65,284442,9.62636704540296,10.1661633283228,9.44643495109636,10.1661633283228,158082.970743019,0.0,1.0
2017-09-11,5.1,5.4,4.9,5.4,387117,9.17653680963647,9.71633309255626,8.81667262102327,9.71633309255626,215146.164719434,0.0,1.0
2017-09-12,4.8,5.125,4.65,5.1,441712,8.63674052671667,9.22151983321312,8.36684238525678,9.17653680963647,245488.166912202,0.0,1.0
2017-09-13,4.9,5.0,4.55,4.8,465305,8.81667262102327,8.99660471532987,8.18691029095018,8.63674052671667,258600.335750629,0.0,1.0
2017-09-14,4.95,4.95,4.8,4.95,206881,8.90663866817657,8.90663866817657,8.63674052671667,8.90663866817657,114977.264504843,0.0,1.0
2017-09-15,4.75,5.0,4.75,5.0,386012,8.54677447956337,8.99660471532987,8.54677447956337,8.99660471532987,214532.044151196,0.0,1.0
2017-09-18,4.95,5.175,4.95,5.0,520927,8.90663866817657,9.31148588036641,8.90663866817657,8.99660471532987,289513.108824466,0.0,1.0
2017-09-19,5.05,5.15,4.95,5.1,277136,9.08657076248317,9.26650285678977,8.90663866817657,9.17653680963647,154022.55004478,0.0,1.0
2017-09-20,5.25,5.25,5.05,5.1,146073,9.44643495109636,9.44643495109636,9.08657076248317,9.17653680963647,81182.2929994341,0.0,1.0
2017-09-21,5.1,5.25,5.0,5.25,152564,9.17653680963647,9.44643495109636,8.99660471532987,9.44643495109636,84789.7650432706,0.0,1.0
2017-09-22,4.95,5.1,4.7,5.1,241253,8.90663866817657,9.17653680963647,8.45680843241008,9.17653680963647,134080.026651007,0.0,1.0
2017-09-25,4.95,5.0,4.8,4.9,201349,8.90663866817657,8.99660471532987,8.63674052671667,8.81667262102327,111902.771307107,0.0,1.0
2017-09-26,4.85,4.95,4.8154,4.85,75277,8.72670657386997,8.90663866817657,8.66445006923989,8.72670657386997,41836.3384754089,0.0,1.0
2017-09-27,4.95,4.95,4.85,4.85,58088,8.90663866817657,8.90663866817657,8.72670657386997,8.72670657386997,32283.2901066667,0.0,1.0
2017-09-28,5.0,5.0,4.85,4.9,97712,8.99660471532987,8.99660471532987,8.72670657386997,8.81667262102327,54304.9311889309,0.0,1.0
2017-09-29,4.9,5.0,4.9,5.0,90717,8.81667262102327,8.99660471532987,8.81667262102327,8.99660471532987,50417.3534741511,0.0,1.0
2017-10-02,4.9,5.0,4.85,4.95,96105,8.81667262102327,8.99660471532987,8.72670657386997,8.90663866817657,53411.8164801888,0.0,1.0
2017-10-03,4.95,5.0,4.8,4.9,122768,8.90663866817657,8.99660471532987,8.63674052671667,8.81667262102327,68230.1845444027,0.0,1.0
2017-10-04,5.1,5.3,5.0,5.0,173573,9.17653680963647,9.53640099824966,8.99660471532987,8.99660471532987,96465.8365528932,0.0,1.0
2017-10-05,5.2,5.25,5.1,5.1,173565,9.35646890394306,9.44643495109636,9.17653680963647,9.17653680963647,96461.3904311323,0.0,1.0
2017-10-06,5.2,5.25,5.1,5.15,109704,9.35646890394306,9.44643495109636,9.17653680963647,9.26650285678977,60969.6677086794,0.0,1.0
2017-10-09,5.15,5.3,5.1,5.15,73295,9.26650285678977,9.53640099824966,9.17653680963647,9.26650285678977,40734.8118091196,0.0,1.0
2017-10-10,5.25,5.3,5.1,5.1,120946,9.44643495109636,9.53640099824966,9.17653680963647,9.17653680963647,67217.5803133335,0.0,1.0
2017-10-11,5.15,5.25,5.0,5.25,105668,9.26650285678977,9.44643495109636,8.99660471532987,9.44643495109636,58726.5992802516,0.0,1.0
2017-10-12,5.1,5.2085,5.0,5.15,220318,9.17653680963647,9.37176313195912,8.99660471532987,9.26650285678977,122445.081767673,0.0,1.0
2017-10-13,4.9,5.2,4.9,5.2,126034,8.81667262102327,9.35646890394306,8.81667262102327,9.35646890394306,70045.3137533335,0.0,1.0
2017-10-16,4.8,5.1,4.75,4.95,170957,8.63674052671667,9.17653680963647,8.54677447956337,8.90663866817657,95011.9547370442,0.0,1.0
2017-10-17,4.6,4.85,4.55,4.8,379753,8.27687633810348,8.72670657386997,8.18691029095018,8.63674052671667,211053.509638428,0.0,1.0
2017-10-18,4.75,4.75,4.5,4.6,253529,8.54677447956337,8.54677447956337,8.09694424379688,8.27687633810348,140902.600493271,0.0,1.0
2017-10-19,4.65,4.7,4.55,4.6,103231,8.36684238525678,8.45680843241008,8.18691029095018,8.27687633810348,57372.1994388051,0.0,1.0
2017-10-20,4.8,4.8,4.7,4.75,64272,8.63674052671667,8.63674052671667,8.45680843241008,8.54677447956337,35720.1422279246,0.0,1.0
2017-10-23,4.6,4.85,4.6,4.85,115071,8.27687633810348,8.72670657386997,8.27687633810348,8.72670657386997,63952.4596450945,0.0,1.0
2017-10-24,4.65,4.775,4.5501,4.6,90199,8.36684238525678,8.59175750314003,8.18709022304449,8.27687633810348,50129.4670901259,0.0,1.0
2017-10-25,4.675,4.7,4.55,4.65,75276,8.41182540883343,8.45680843241008,8.18691029095018,8.36684238525678,41835.7827101888,0.0,1.0
2017-10-26,4.625,4.75,4.575,4.65,111935,8.32185936168013,8.54677447956337,8.23189331452683,8.36684238525678,62209.57991478,0.0,1.0
2017-10-27,4.65,4.65,4.55,4.6,169707,8.36684238525678,8.36684238525678,8.18691029095018,8.27687633810348,94317.248211887,0.0,1.0
2017-10-30,4.6,4.7,4.55,4.6,110449,8.27687633810348,8.45680843241008,8.18691029095018,8.27687633810348,61383.7127976731,0.0,1.0
2017-10-31,4.55,4.6,4.45,4.6,236826,8.18691029095018,8.27687633810348,8.00697819664358,8.27687633810348,131619.65402151,0.0,1.0
2017-11-01,4.4,4.6,4.4,4.5,186160,7.91701214949029,8.27687633810348,7.91701214949029,8.09694424379688,103461.253378616,0.0,1.0
2017-11-02,4.55,4.7,4.45,4.45,173102,8.18691029095018,8.45680843241008,8.00697819664358,8.00697819664358,96204.071134214,0.0,1.0
2017-11-03,4.75,4.75,4.5001,4.6,188065,8.54677447956337,8.54677447956337,8.09712417589119,8.27687633810348,104519.986122956,0.0,1.0
2017-11-06,4.725,4.8,4.65,4.75,110539,8.50179145598673,8.63674052671667,8.36684238525678,8.54677447956337,61433.7316674844,0.0,1.0
2017-11-07,4.725,4.775,4.6,4.7,227893,8.50179145598673,8.59175750314003,8.27687633810348,8.45680843241008,126655.003310126,0.0,1.0
2017-11-08,4.5,4.725,4.45,4.7,311956,8.09694424379688,8.50179145598673,8.00697819664358,8.45680843241008,173374.29500956,0.0,1.0
2017-11-09,4.35,4.4675,4.15,4.3,221119,7.82704610233699,8.03846631314724,7.46718191372379,7.73708005518369,122890.249708994,0.0,1.0
2017-11-10,4.25,4.4048,4.2,4.4,227642,7.64711400803039,7.925648890017,7.55714796087709,7.91701214949029,126515.506239874,0.0,1.0
2017-11-13,4.35,4.4,4.1,4.15,304609,7.82704610233699,7.91701214949029,7.37721586657049,7.46718191372379,169291.087937296,0.0,1.0
2017-11-14,4.3,4.4,4.25,4.35,148663,7.73708005518369,7.91701214949029,7.64711400803039,7.82704610233699,82621.7249195599,0.0,1.0
2017-11-15,4.1,4.35,3.7,4.2,408963,7.37721586657049,7.82704610233699,6.6574874893441,7.55714796087709,227287.411718302,0.0,1.0
2017-11-16,3.975,4.15,3.95,4.05,257985,7.15230074868725,7.46718191372379,7.1073177251106,7.28724981941719,143379.090314151,0.0,1.0
2017-11-17,3.95,4.125,3.801,3.95,363724,7.1073177251106,7.42219889014714,6.83921890459377,7.1073177251106,202145.148925032,0.0,1.0
2017-11-20,4.1,4.125,3.9,4.1,360458,7.37721586657049,7.42219889014714,7.0173516779573,7.37721586657049,200330.019716101,0.0,1.0
2017-11-21,4.6,4.65,4.1,4.2,835016,8.27687633810348,8.36684238525678,7.37721586657049,7.55714796087709,464072.851048554,0.0,1.0
2017-11-22,4.525,4.75,4.4001,4.75,381720,8.14192726737353,8.54677447956337,7.91719208158459,8.54677447956337,212146.699826416,0.0,1.0
2017-11-24,4.45,4.6,4.4,4.6,144670,8.00697819664358,8.27687633810348,7.91701214949029,8.27687633810348,80402.5543955977,0.0,1.0
2017-11-27,4.35,4.45,4.25,4.4,186045,7.82704610233699,8.00697819664358,7.64711400803039,7.91701214949029,103397.340378302,0.0,1.0
2017-11-28,4.4,4.45,4.15,4.35,193405,7.91701214949029,8.00697819664358,7.46718191372379,7.82704610233699,107487.772398428,0.0,1.0
2017-11-29,4.25,4.4,4.15,4.4,110009,7.64711400803039,7.91701214949029,7.46718191372379,7.91701214949029,61139.1761008177,0.0,1.0
2017-11-30,4.25,4.3,4.05,4.25,190191,7.64711400803039,7.73708005518369,7.28724981941719,7.64711400803039,105701.542980944,0.0,1.0
2017-12-01,4.15,4.35,4.0,4.2,413638,7.46718191372379,7.82704610233699,7.1972837722639,7.55714796087709,229885.61412239,0.0,1.0
2017-12-04,4.175,4.3404,4.15,4.25,142775,7.51216493730044,7.80977262128355,7.46718191372379,7.64711400803039,79349.3793034593,0.0,1.0
2017-12-05,4.0,4.25,3.95,4.15,459726,7.1972837722639,7.64711400803039,7.1073177251106,7.46718191372379,255499.721587548,0.0,1.0
2017-12-06,4.05,4.199,4.0,4.05,166303,7.28724981941719,7.55534863993402,7.1972837722639,7.28724981941719,92425.4234025788,0.0,1.0
2017-12-07,4.1,4.15,3.85,4.05,365116,7.37721586657049,7.46718191372379,6.927385630804,7.28724981941719,202918.774111447,0.0,1.0
2017-12-08,3.95,4.15,3.9,4.1,331662,7.1073177251106,7.46718191372379,7.0173516779573,7.37721586657049,184326.204437359,0.0,1.0
2017-12-11,3.95,4.0,3.85,3.95,228753,7.1073177251106,7.1972837722639,6.927385630804,7.1073177251106,127132.961399434,0.0,1.0
2017-12-12,3.9,4.05,3.85,4.0,215364,7.0173516779573,7.28724981941719,6.927385630804,7.1972837722639,119691.82086717,0.0,1.0
2017-12-13,3.75,3.9,3.7,3.85,256577,6.7474535364974,7.0173516779573,6.6574874893441,6.927385630804,142596.572884214,0.0,1.0
2017-12-14,3.725,3.8,3.7,3.7,193121,6.70247051292075,6.8374195836507,6.6574874893441,6.6574874893441,107329.935075912,0.0,1.0
2017-12-15,3.85,3.85,3.5501,3.7,440940,6.927385630804,6.927385630804,6.38776927997851,6.6574874893441,245059.116162265,0.0,1.0
2017-12-18,3.95,4.05,3.9,3.95,329733,7.1073177251106,7.28724981941719,7.0173516779573,7.1073177251106,183254.133327736,0.0,1.0
2017-12-19,3.9,4.15,3.85,3.95,209349,7.0173516779573,7.46718191372379,6.927385630804,7.1073177251106,116348.893068113,0.0,1.0
2017-12-20,4.0,4.05,3.85,3.9,166213,7.1972837722639,7.28724981941719,6.927385630804,7.0173516779573,92375.4045327674,0.0,1.0
2017-12-21,4.1,4.2,3.95,4.05,231029,7.37721586657049,7.55714796087709,7.1073177251106,7.28724981941719,128397.883040441,0.0,1.0
2017-12-22,4.15,4.2,4.05,4.1,119870,7.46718191372379,7.55714796087709,7.28724981941719,7.37721586657049,66619.5769364781,0.0,1.0
2017-12-26,4.05,4.25,3.9,4.2,373770,7.28724981941719,7.64711400803039,7.0173516779573,7.55714796087709,207728.366326416,0.0,1.0
2017-12-27,4.3,4.3,4.0501,4.1,297360,7.73708005518369,7.73708005518369,7.2874297515115,7.37721586657049,165262.345856604,0.0,1.0
2017-12-28,4.4,4.55,4.15,4.35,384136,7.91701214949029,8.18691029095018,7.46718191372379,7.82704610233699,213489.428598239,0.0,1.0
2017-12-29,4.4,4.6,4.351,4.45,231362,7.91701214949029,8.27687633810348,7.82884542328005,8.00697819664358,128582.952858742,0.0,1.0
2018-01-02,4.65,4.75,4.3285,4.4,307374,8.36684238525678,8.54677447956337,7.78836070206107,7.91701214949029,170827.778770944,0.0,1.0
2018-01-03,4.75,4.9,4.55,4.65,347069,8.54677447956337,8.81667262102327,8.18691029095018,8.36684238525678,192888.879183837,0.0,1.0
2018-01-04,4.95,5.95,4.9,5.7,3184267,8.90663866817657,10.7059596112425,8.81667262102327,10.2561293754761,1769704.85019428,0.0,1.0
2018-01-05,4.7,4.95,4.5609,4.95,613162,8.45680843241008,8.90663866817657,8.2065228892296,8.90663866817657,340774.113902768,0.0,1.0
2018-01-08,5.05,5.15,4.5999,4.8,546120,9.08657076248317,9.26650285678977,8.27669640600917,8.63674052671667,303514.502015095,0.0,1.0
2018-01-09,5.1,5.6,4.8,5.1,2014079,9.17653680963647,10.0761972811695,8.63674052671667,9.17653680963647,1119355.05878572,0.0,1.0
2018-01-10,5.45,6.95,5.3,6.0,9795659,9.80629913970956,12.5052805543085,9.53640099824966,10.7959256583958,5444086.58041215,0.0,1.0
2018-01-11,4.85,5.0434,4.65,4.95,3550715,8.72670657386997,9.07469524425893,8.36684238525678,8.90663866817657,1973363.90357893,0.0,1.0
2018-01-12,4.9,5.05,4.85,5.0,1246658,8.81667262102327,9.08657076248317,8.72670657386997,8.99660471532987,692849.157791574,0.0,1.0
2018-01-16,4.475,4.95,4.45,4.95,996421,8.05196122022023,8.90663866817657,8.00697819664358,8.90663866817657,553776.136402957,0.0,1.0
2018-01-17,4.45,4.5008,4.05,4.45,731600,8.00697819664358,8.09838370055133,7.28724981941719,8.00697819664358,406597.835044026,0.0,1.0
2018-01-18,4.6,4.8,4.35,4.4,492410,8.27687633810348,8.63674052671667,7.82704610233699,7.91701214949029,273664.352042139,0.0,1.0
2018-01-19,4.6,4.749,4.4,4.6,428062,8.27687633810348,8.54497515862031,7.91701214949029,8.27687633810348,237901.971657485,0.0,1.0
2018-01-22,4.35,4.65,4.3,4.6,485728,7.82704610233699,8.36684238525678,7.73708005518369,8.27687633810348,269950.728841258,0.0,1.0
2018-01-23,4.2,4.45,4.15,4.35,563074,7.55714796087709,8.00697819664358,7.46718191372379,7.82704610233699,312936.945557108,0.0,1.0
2018-01-24,4.25,4.3,4.1,4.15,284670,7.64711400803039,7.73708005518369,7.37721586657049,7.46718191372379,158209.685213208,0.0,1.0
2018-01-25,4.3,4.35,4.25,4.25,228922,7.73708005518369,7.82704610233699,7.64711400803039,7.64711400803039,127226.885721635,0.0,1.0
2018-01-26,4.15,4.35,4.15,4.35,295835,7.46718191372379,7.82704610233699,7.46718191372379,7.82704610233699,164414.803895912,0.0,1.0
2018-01-29,3.95,4.246,3.9,4.1,912966,7.1073177251106,7.63991672425813,7.0173516779573,7.37721586657049,507394.749957359,0.0,1.0
2018-01-30,3.9,3.95,3.7,3.9,781438,7.0173516779573,7.1073177251106,6.6574874893441,7.0173516779573,434296.062084655,0.0,1.0
2018-01-31,3.65,3.9,3.65,3.9,460533,6.5675214421908,7.0173516779573,6.5675214421908,7.0173516779573,255948.224120189,0.0,1.0
2018-02-01,3.65,3.75,3.5,3.6,604042,6.5675214421908,6.7474535364974,6.29762330073091,6.47755539503751,335705.535095221,0.0,1.0
2018-02-02,3.65,3.85,3.45,3.65,916029,6.5675214421908,6.927385630804,6.20765725357761,6.5675214421908,509097.058826605,0.0,1.0
2018-02-05,3.55,3.6428,3.4,3.6,577323,6.38758934788421,6.55456633140073,6.11769120642431,6.47755539503751,320856.04417868,0.0,1.0
2018-02-06,3.55,3.65,3.35,3.45,556668,6.38758934788421,6.5675214421908,6.02772515927101,6.20765725357761,309376.713556982,0.0,1.0
2018-02-07,3.65,3.7815,3.55,3.55,402352,6.5675214421908,6.80413214620398,6.38758934788421,6.38758934788421,223613.247848051,0.0,1.0
2018-02-08,3.4,3.65,3.35,3.65,323941,6.11769120642431,6.5675214421908,6.02772515927101,6.5675214421908,180035.141172768,0.0,1.0
2018-02-09,3.45,3.549,3.2499,3.4,377862,6.20765725357761,6.38579002694114,5.84761313287011,6.11769120642431,210002.55760717,0.0,1.0
2018-02-12,3.0,3.65,2.85,3.45,2358659,5.39796282919792,6.5675214421908,5.12806468773803,6.20765725357761,1310860.63833667,0.0,1.0
2018-02-13,3.15,3.15,2.6,3.1,2370700,5.66786097065782,5.66786097065782,4.67823445197153,5.57789492350452,1317552.6073522,0.0,1.0
2018-02-14,3.35,3.45,3.1,3.15,903367,6.02772515927101,6.20765725357761,5.57789492350452,5.66786097065782,502059.959609372,0.0,1.0
2018-02-15,3.05,3.35,3.0,3.35,547508,5.48792887635122,6.02772515927101,5.39796282919792,6.02772515927101,304285.90414063,0.0,1.0
2018-02-16,3.2,3.35,3.0497,3.1,670854,5.75782701781112,6.02772515927101,5.4873890800683,5.57789492350452,372837.320982265,0.0,1.0
2018-02-20,3.0,3.2,2.95,3.15,424272,5.39796282919792,5.75782701781112,5.30799678204462,5.66786097065782,235795.621473208,0.0,1.0
2018-02-21,3.2,3.25,2.95,3.0,541468,5.75782701781112,5.84779306496441,5.30799678204462,5.39796282919792,300929.08221107,0.0,1.0
2018-02-22,2.9,3.15,2.9,3.15,534490,5.21803073489132,5.66786097065782,5.21803073489132,5.66786097065782,297050.952505032,0.0,1.0
2018-02-23,3.05,3.05,2.75,2.9,691124,5.48792887635122,5.48792887635122,4.94813259343143,5.21803073489132,384102.681994215,0.0,1.0
2018-02-26,3.0,3.05,2.95,3.05,247907,5.39796282919792,5.48792887635122,5.30799678204462,5.48792887635122,137778.088425724,0.0,1.0
2018-02-27,2.85,3.05,2.8,3.0,233049,5.12806468773803,5.48792887635122,5.03809864058473,5.39796282919792,129520.528785094,0.0,1.0
2018-02-28,2.6,2.825,2.6,2.8,505214,4.67823445197153,5.08308166416138,4.67823445197153,5.03809864058473,280780.36992063,0.0,1.0
2018-03-01,2.6,2.75,2.5,2.7,640338,4.67823445197153,4.94813259343143,4.49830235766493,4.85816654627813,355877.589524906,0.0,1.0
2018-03-02,2.65,2.65,2.5,2.6,344433,4.76820049912483,4.76820049912483,4.49830235766493,4.67823445197153,191423.882063585,0.0,1.0
2018-03-05,2.925,2.95,2.55,2.65,535750,5.26301375846797,5.30799678204462,4.58826840481823,4.76820049912483,297751.216682391,0.0,1.0
2018-03-06,2.775,2.9501,2.75,2.95,602406,4.99311561700808,5.30817671413893,4.94813259343143,5.30799678204462,334796.303195095,0.0,1.0
2018-03-07,2.85,2.9,2.65,2.75,433480,5.12806468773803,5.21803073489132,4.76820049912483,4.94813259343143,240913.107620126,0.0,1.0
2018-03-08,2.9,3.05,2.85,2.85,501082,5.21803073489132,5.48792887635122,5.12806468773803,5.12806468773803,278483.94803107,0.0,1.0
2018-03-09,3.1,3.15,2.9,2.95,421521,5.57789492350452,5.66786097065782,5.21803073489132,5.30799678204462,234266.711352642,0.0,1.0
2018-03-12,3.075,3.2,3.0,3.2,344754,5.53291189992787,5.75782701781112,5.39796282919792,5.75782701781112,191602.282699246,0.0,1.0
2018-03-13,3.0,3.1,2.9,3.1,330454,5.39796282919792,5.57789492350452,5.21803073489132,5.57789492350452,183654.840051447,0.0,1.0
2018-03-14,2.95,3.05,2.85,3.0,363745,5.30799678204462,5.48792887635122,5.12806468773803,5.39796282919792,202156.819994655,0.0,1.0
2018-03-15,3.65,3.65,3.0,3.05,1039630,6.5675214421908,6.5675214421908,5.39796282919792,5.48792887635122,577790.195799373,0.0,1.0
2018-03-16,3.55,3.7,3.4,3.6,767230,6.38758934788421,6.6574874893441,6.11769120642431,6.47755539503751,426399.749837108,0.0,1.0
2018-03-19,3.475,3.6,3.4,3.55,352552,6.25264027715426,6.47755539503751,6.11769120642431,6.38758934788421,195936.139885786,0.0,1.0
2018-03-20,3.3,3.5,3.25,3.5,324305,5.93775911211771,6.29762330073091,5.84779306496441,6.29762330073091,180237.439712894,0.0,1.0
2018-03-21,3.4,3.6,3.2,3.3,375372,6.11769120642431,6.47755539503751,5.75782701781112,5.93775911211771,208618.702209057,0.0,1.0
2018-03-22,3.4,3.6,3.35,3.4,286997,6.11769120642431,6.47755539503751,6.02772515927101,6.11769120642431,159502.950880441,0.0,1.0
2018-03-23,3.25,3.4,3.225,3.4,225327,5.84779306496441,6.11769120642431,5.80281004138777,6.11769120642431,125228.909755283,0.0,1.0
2018-03-26,3.35,3.5,3.15,3.3,292005,6.02772515927101,6.29762330073091,5.66786097065782,5.93775911211771,162286.223102831,0.0,1.0
2018-03-27,2.65,2.95,2.45,2.65,714623,15.9,17.7,14.7,15.9,119103.833333333,6.186667,1.0
2018-03-28,2.6,2.8,2.5,2.65,806820,15.6,16.8,15.0,15.9,134470,0.0,1.0
2018-03-29,2.5,2.65,2.4,2.6,686719,15.0,15.9,14.4,15.6,114453.166666667,0.0,1.0
2018-04-02,2.35,2.75,2.3,2.65,757955,14.1,16.5,13.8,15.9,126325.833333333,0.0,1.0
2018-04-03,2.4,2.5,2.201,2.35,609733,14.4,15.0,13.206,14.1,101622.166666667,0.0,1.0
2018-04-04,2.45,2.5,2.25,2.35,399557,14.7,15.0,13.5,14.1,66592.8333333333,0.0,1.0
2018-04-05,2.5,2.5862,2.425,2.5,493790,15.0,15.5172,14.55,15.0,82298.3333333333,0.0,1.0
2018-04-06,2.35,2.45,2.25,2.45,455087,14.1,14.7,13.5,14.7,75847.8333333333,0.0,1.0
2018-04-09,2.25,2.4,2.225,2.4,609940,13.5,14.4,13.35,14.4,101656.666666667,0.0,1.0
2018-04-10,2.3,2.45,2.2,2.25,550846,13.8,14.7,13.2,13.5,91807.6666666667,0.0,1.0
2018-04-11,2.5,2.6,2.3,2.3,562870,15.0,15.6,13.8,13.8,93811.6666666667,0.0,1.0
2018-04-12,2.75,2.8,2.5,2.5,604666,16.5,16.8,15.0,15.0,100777.666666667,0.0,1.0
2018-04-13,2.75,2.85,2.75,2.75,331890,16.5,17.1,16.5,16.5,55315,0.0,1.0
2018-04-16,2.75,3.5,2.57,3.5,71313,16.5,21.0,15.42,21.0,11885.5,0.0,1.0
2018-04-17,2.8,2.88,2.75,2.8,271100,16.8,17.28,16.5,16.8,45183.3333333333,0.0,1.0
2018-04-18,2.75,2.8,2.7,2.8,212510,16.5,16.8,16.2,16.8,35418.3333333333,0.0,1.0
2018-04-19,2.7,2.75,2.6,2.75,135858,16.2,16.5,15.6,16.5,22643,0.0,1.0
2018-04-20,2.6,2.66,2.55,2.65,167586,15.6,15.96,15.3,15.9,27931,0.0,1.0
2018-04-23,2.6,2.65,2.55,2.6,119230,15.6,15.9,15.3,15.6,19871.6666666667,0.0,1.0
2018-04-24,2.65,2.7,2.55,2.65,189179,15.9,16.2,15.3,15.9,31529.8333333333,0.0,1.0
2018-04-25,2.7,2.7,2.6,2.6,128598,16.2,16.2,15.6,15.6,21433,0.0,1.0
2018-04-26,2.85,2.85,2.65,2.65,247450,17.1,17.1,15.9,15.9,41241.6666666667,0.0,1.0
2018-04-27,2.78,2.89,2.7,2.8,164940,16.68,17.34,16.2,16.8,27490,0.0,1.0
2018-04-30,2.75,2.85,2.7,2.75,109838,16.5,17.1,16.2,16.5,18306.3333333333,0.0,1.0
2018-05-01,2.75,2.75,2.7,2.75,102089,16.5,16.5,16.2,16.5,17014.8333333333,0.0,1.0
2018-05-02,2.75,2.8,2.7,2.75,139202,16.5,16.8,16.2,16.5,23200.3333333333,0.0,1.0
2018-05-03,2.75,2.83,2.7,2.7,109038,16.5,16.98,16.2,16.2,18173,0.0,1.0
2018-05-04,2.75,2.85,2.7,2.75,146532,16.5,17.1,16.2,16.5,24422,0.0,1.0
2018-05-07,2.9,2.9,2.75,2.75,350098,17.4,17.4,16.5,16.5,58349.6666666667,0.0,1.0
2018-05-08,2.95,3.0,2.85,2.95,503943,17.7,18.0,17.1,17.7,83990.5,0.0,1.0
2018-05-09,2.58,2.95,2.45,2.95,681779,15.48,17.7,14.7,17.7,113629.833333333,0.0,1.0
2018-05-10,2.35,2.58,2.05,2.55,897551,14.1,15.48,12.3,15.3,149591.833333333,0.0,1.0
2018-05-11,2.53,2.55,2.31,2.35,445192,15.18,15.3,13.86,14.1,74198.6666666667,0.0,1.0
2018-05-14,2.42,2.5,2.35,2.5,287877,14.52,15.0,14.1,15.0,47979.5,0.0,1.0
2018-05-15,2.55,2.6,2.35,2.4,435935,15.3,15.6,14.1,14.4,72655.8333333333,0.0,1.0
2018-05-16,2.6,2.65,2.55,2.65,245602,15.6,15.9,15.3,15.9,40933.6666666667,0.0,1.0
2018-05-17,2.65,2.7,2.6,2.6,211419,15.9,16.2,15.6,15.6,35236.5,0.0,1.0
2018-05-18,2.8,3.0,2.65,2.7,413517,16.8,18.0,15.9,16.2,68919.5,0.0,1.0
2018-05-21,2.75,2.8,2.65,2.8,336564,16.5,16.8,15.9,16.8,56094,0.0,1.0
2018-05-22,2.8,2.85,2.55,2.6,456819,16.8,17.1,15.3,15.6,76136.5,0.0,1.0
2018-05-23,2.85,2.85,2.8,2.85,136508,17.1,17.1,16.8,17.1,22751.3333333333,0.0,1.0
2018-05-24,2.8,2.85,2.8,2.85,194794,16.8,17.1,16.8,17.1,32465.6666666667,0.0,1.0
2018-05-25,2.85,2.85,2.75,2.8,212717,17.1,17.1,16.5,16.8,35452.8333333333,0.0,1.0
2018-05-29,2.8,2.85,2.7,2.75,136165,16.8,17.1,16.2,16.5,22694.1666666667,0.0,1.0
2018-05-30,2.8,2.85,2.8,2.85,122738,16.8,17.1,16.8,17.1,20456.3333333333,0.0,1.0
2018-05-31,2.8,2.85,2.8,2.8,165116,16.8,17.1,16.8,16.8,27519.3333333333,0.0,1.0
2018-06-01,2.85,2.95,2.75,2.8,302424,17.1,17.7,16.5,16.8,50404,0.0,1.0
2018-06-04,2.8,2.85,2.7,2.8,150028,16.8,17.1,16.2,16.8,25004.6666666667,0.0,1.0
2018-06-05,2.85,2.85,2.75,2.8,201007,17.1,17.1,16.5,16.8,33501.1666666667,0.0,1.0
2018-06-06,2.8,2.9,2.75,2.8,200664,16.8,17.4,16.5,16.8,33444,0.0,1.0
2018-06-07,3.0,3.2,2.8,2.85,909368,18.0,19.2,16.8,17.1,151561.333333333,0.0,1.0
2018-06-08,2.9,3.0,2.85,3.0,359984,17.4,18.0,17.1,18.0,59997.3333333333,0.0,1.0
2018-06-11,2.9,2.95,2.81,2.95,307993,17.4,17.7,16.86,17.7,51332.1666666667,0.0,1.0
2018-06-12,2.9,3.05,2.85,2.95,727408,17.4,18.3,17.1,17.7,121234.666666667,0.0,1.0
2018-06-13,2.95,3.05,2.85,2.95,446229,17.7,18.3,17.1,17.7,74371.5,0.0,1.0
2018-06-14,3.0,3.0,2.9,2.95,372591,18.0,18.0,17.4,17.7,62098.5,0.0,1.0
2018-06-15,2.9,3.0,2.85,3.0,789451,17.4,18.0,17.1,18.0,131575.166666667,0.0,1.0
2018-06-18,2.9,2.95,2.75,2.9,422317,17.4,17.7,16.5,17.4,70386.1666666667,0.0,1.0
2018-06-19,2.85,2.9,2.8,2.85,162355,17.1,17.4,16.8,17.1,27059.1666666667,0.0,1.0
2018-06-20,2.93,2.95,2.85,2.85,274500,17.58,17.7,17.1,17.1,45750,0.0,1.0
2018-06-21,2.9,2.95,2.83,2.9,249400,17.4,17.7,16.98,17.4,41566.6666666667,0.0,1.0
2018-06-22,3.0,3.05,2.85,2.9,1491242,18.0,18.3,17.1,17.4,248540.333333333,0.0,1.0
2018-06-25,2.95,3.0,2.85,3.0,238917,17.7,18.0,17.1,18.0,39819.5,0.0,1.0
2018-06-26,2.65,2.95,2.65,2.95,1998192,15.9,17.7,15.9,17.7,333032,0.0,1.0
2018-06-27,2.5,2.75,2.45,2.65,400707,15.0,16.5,14.7,15.9,66784.5,0.0,1.0
2018-06-28,2.6,2.6,2.3,2.5,675253,15.6,15.6,13.8,15.0,112542.166666667,0.0,1.0
2018-06-29,2.45,2.6,2.45,2.6,213856,14.7,15.6,14.7,15.6,35642.6666666667,0.0,1.0
2018-07-02,2.55,2.55,2.4,2.45,129499,15.3,15.3,14.4,14.7,21583.1666666667,0.0,1.0
2018-07-03,2.55,2.6,2.5,2.55,70899,15.3,15.6,15.0,15.3,11816.5,0.0,1.0
2018-07-05,2.55,2.65,2.55,2.6,229797,15.3,15.9,15.3,15.6,38299.5,0.0,1.0
2018-07-06,2.5,2.6,2.45,2.55,149586,15.0,15.6,14.7,15.3,24931,0.0,1.0
2018-07-09,2.5,2.55,2.45,2.55,206748,15.0,15.3,14.7,15.3,34458,0.0,1.0
2018-07-10,2.45,2.55,2.45,2.5,211921,14.7,15.3,14.7,15.0,35320.1666666667,0.0,1.0
2018-07-11,2.3,2.5,2.3,2.45,437699,13.8,15.0,13.8,14.7,72949.8333333333,0.0,1.0
2018-07-12,2.35,2.4,2.3,2.35,851143,14.1,14.4,13.8,14.1,141857.166666667,0.0,1.0
2018-07-13,2.42,2.45,2.35,2.35,185488,14.52,14.7,14.1,14.1,30914.6666666667,0.0,1.0
2018-07-16,2.4,2.45,2.35,2.45,214093,14.4,14.7,14.1,14.7,35682.1666666667,0.0,1.0
2018-07-17,2.25,2.4,2.25,2.35,228004,13.5,14.4,13.5,14.1,38000.6666666667,0.0,1.0
2018-07-18,2.35,2.35,2.25,2.3,170657,14.1,14.1,13.5,13.8,28442.8333333333,0.0,1.0
2018-07-19,2.35,2.4,2.3,2.3,125628,14.1,14.4,13.8,13.8,20938,0.0,1.0
2018-07-20,2.35,2.4,2.3,2.35,156637,14.1,14.4,13.8,14.1,26106.1666666667,0.0,1.0
2018-07-23,2.3,2.4,2.25,2.35,210523,13.8,14.4,13.5,14.1,35087.1666666667,0.0,1.0
2018-07-24,2.25,2.3,2.25,2.25,165210,13.5,13.8,13.5,13.5,27535,0.0,1.0
2018-07-25,2.25,2.3,2.1,2.25,240336,13.5,13.8,12.6,13.5,40056,0.0,1.0
2018-07-26,2.25,2.3,2.15,2.25,161785,13.5,13.8,12.9,13.5,26964.1666666667,0.0,1.0
2018-07-27,2.35,2.35,2.2,2.3,281090,14.1,14.1,13.2,13.8,46848.3333333333,0.0,1.0
2018-07-30,2.35,2.35,2.3,2.3,78900,14.1,14.1,13.8,13.8,13150,0.0,1.0
2018-07-31,2.35,2.4,2.25,2.3,213721,14.1,14.4,13.5,13.8,35620.1666666667,0.0,1.0
2018-08-01,2.45,2.45,2.3,2.35,149434,14.7,14.7,13.8,14.1,24905.6666666667,0.0,1.0
2018-08-02,2.5,2.5,2.37,2.4,143680,15.0,15.0,14.22,14.4,23946.6666666667,0.0,1.0
2018-08-03,2.35,2.5,2.35,2.4,345912,14.1,15.0,14.1,14.4,57652,0.0,1.0
2018-08-06,2.4,2.4,2.3,2.35,193939,14.4,14.4,13.8,14.1,32323.1666666667,0.0,1.0
2018-08-07,2.45,2.5,2.35,2.4,486082,14.7,15.0,14.1,14.4,81013.6666666667,0.0,1.0
2018-08-08,2.3,2.5,2.25,2.4,596638,13.8,15.0,13.5,14.4,99439.6666666667,0.0,1.0
2018-08-09,2.2,2.3,2.2,2.3,158137,13.2,13.8,13.2,13.8,26356.1666666667,0.0,1.0
2018-08-10,2.4,2.5,2.23,2.25,809714,14.4,15.0,13.38,13.5,134952.333333333,0.0,1.0
2018-08-13,2.4,2.45,2.35,2.35,465627,14.4,14.7,14.1,14.1,77604.5,0.0,1.0
2018-08-14,2.4,2.45,2.35,2.4,358084,14.4,14.7,14.1,14.4,59680.6666666667,0.0,1.0
2018-08-15,2.35,2.45,2.25,2.45,532468,14.1,14.7,13.5,14.7,88744.6666666667,0.0,1.0
2018-08-16,2.35,2.45,2.2,2.35,157244,14.1,14.7,13.2,14.1,26207.3333333333,0.0,1.0
2018-08-17,2.35,2.4,2.3,2.3,65411,14.1,14.4,13.8,13.8,10901.8333333333,0.0,1.0
2018-08-20,2.4,2.4,2.3,2.35,121085,14.4,14.4,13.8,14.1,20180.8333333333,0.0,1.0
2018-08-21,2.4,2.45,2.35,2.4,86701,14.4,14.7,14.1,14.4,14450.1666666667,0.0,1.0
2018-08-22,2.42,2.45,2.4,2.4,88583,14.52,14.7,14.4,14.4,14763.8333333333,0.0,1.0
2018-08-23,2.25,2.45,2.25,2.35,188066,13.5,14.7,13.5,14.1,31344.3333333333,0.0,1.0
2018-08-24,2.3,2.4,2.25,2.25,284634,13.8,14.4,13.5,13.5,47439,0.0,1.0
2018-08-27,2.25,2.35,2.2,2.25,180578,13.5,14.1,13.2,13.5,30096.3333333333,0.0,1.0
2018-08-28,2.25,2.35,2.2,2.25,166794,13.5,14.1,13.2,13.5,27799,0.0,1.0
2018-08-29,2.33,2.35,2.25,2.25,560781,13.98,14.1,13.5,13.5,93463.5,0.0,1.0
2018-08-30,2.35,2.35,2.25,2.3,126751,14.1,14.1,13.5,13.8,21125.1666666667,0.0,1.0
2018-08-31,2.4,2.4,2.35,2.35,124621,14.4,14.4,14.1,14.1,20770.1666666667,0.0,1.0
2018-09-04,2.45,2.5,2.35,2.45,512839,14.7,15.0,14.1,14.7,85473.1666666667,0.0,1.0
2018-09-05,2.4,2.45,2.35,2.4,110133,14.4,14.7,14.1,14.4,18355.5,0.0,1.0
2018-09-06,2.45,2.5,2.4,2.4,222145,14.7,15.0,14.4,14.4,37024.1666666667,0.0,1.0
2018-09-07,2.3,2.5,2.2,2.45,322108,13.8,15.0,13.2,14.7,53684.6666666667,0.0,1.0
2018-09-10,2.23,2.35,2.2,2.25,142415,13.38,14.1,13.2,13.5,23735.8333333333,0.0,1.0
2018-09-11,2.1,2.25,2.05,2.25,297140,12.6,13.5,12.3,13.5,49523.3333333333,0.0,1.0
2018-09-12,2.0,2.15,1.95,2.1,536875,12.0,12.9,11.7,12.6,89479.1666666667,0.0,1.0
2018-09-13,2.05,2.1,1.95,2.0,288331,12.3,12.6,11.7,12.0,48055.1666666667,0.0,1.0
2018-09-14,2.05,2.15,2.05,2.1,366190,12.3,12.9,12.3,12.6,61031.6666666666,0.0,1.0
2018-09-17,2.05,2.2,2.0,2.0,277530,12.3,13.2,12.0,12.0,46255,0.0,1.0
2018-09-18,2.05,2.15,2.05,2.05,770535,12.3,12.9,12.3,12.3,128422.5,0.0,1.0
2018-09-19,2.1,2.15,2.05,2.15,223685,12.6,12.9,12.3,12.9,37280.8333333333,0.0,1.0
2018-09-20,2.1,2.2,2.05,2.15,177931,12.6,13.2,12.3,12.9,29655.1666666667,0.0,1.0
2018-09-21,2.15,2.15,2.05,2.05,520037,12.9,12.9,12.3,12.3,86672.8333333333,0.0,1.0
2018-09-24,2.13,2.15,2.05,2.15,171723,12.78,12.9,12.3,12.9,28620.5,0.0,1.0
2018-09-25,2.15,2.2,2.1,2.1,176857,12.9,13.2,12.6,12.6,29476.1666666667,0.0,1.0
2018-09-26,2.15,2.2,2.15,2.17,259049,12.9,13.2,12.9,13.02,43174.8333333333,0.0,1.0
2018-09-27,2.1,2.2,2.1,2.15,318740,12.6,13.2,12.6,12.9,53123.3333333333,0.0,1.0
2018-09-28,2.15,2.2,1.95,2.1,2057079,12.9,13.2,11.7,12.6,342846.5,0.0,1.0
2018-10-01,2.07,2.25,2.0,2.15,1437893,12.42,13.5,12.0,12.9,239648.833333333,0.0,1.0
2018-10-02,2.07,2.12,1.95,2.05,630183,12.42,12.72,11.7,12.3,105030.5,0.0,1.0
2018-10-03,2.2,2.22,2.0,2.06,641111,13.2,13.32,12.0,12.36,106851.833333333,0.0,1.0
2018-10-04,2.36,2.45,2.15,2.19,505038,14.16,14.7,12.9,13.14,84173,0.0,1.0
2018-10-05,2.39,2.48,2.29,2.36,349960,14.34,14.88,13.74,14.16,58326.6666666667,0.0,1.0
2018-10-08,2.4,2.47,2.31,2.4,427851,14.4,14.82,13.86,14.4,71308.5,0.0,1.0
2018-10-09,2.41,2.47,2.36,2.4,855072,14.46,14.82,14.16,14.4,142512,0.0,1.0
2018-10-10,2.38,2.44,2.35,2.4,4454367,14.28,14.64,14.1,14.4,742394.5,0.0,1.0
2018-10-11,2.28,2.4,2.24,2.36,492168,13.68,14.4,13.44,14.16,82028,0.0,1.0
2018-10-12,2.27,2.34,2.26,2.3,161079,13.62,14.04,13.56,13.8,26846.5,0.0,1.0
2018-10-15,2.33,2.35,2.25,2.27,109387,13.98,14.1,13.5,13.62,18231.1666666667,0.0,1.0
2018-10-16,2.41,2.44,2.3,2.32,128548,14.46,14.64,13.8,13.92,21424.6666666667,0.0,1.0
2018-10-17,2.38,2.44,2.35,2.39,192259,14.28,14.64,14.1,14.34,32043.1666666667,0.0,1.0
2018-10-18,2.37,2.39,2.3,2.35,158899,14.22,14.34,13.8,14.1,26483.1666666667,0.0,1.0
2018-10-19,2.38,2.43,2.36,2.36,130793,14.28,14.58,14.16,14.16,21798.8333333333,0.0,1.0
2018-10-22,2.41,2.57,2.35,2.4,432549,14.46,15.42,14.1,14.4,72091.5,0.0,1.0
2018-10-23,2.38,2.45,2.33,2.38,228974,14.28,14.7,13.98,14.28,38162.3333333333,0.0,1.0
2018-10-24,2.32,2.42,2.32,2.37,345720,13.92,14.52,13.92,14.22,57620,0.0,1.0
2018-10-25,2.38,2.39,2.32,2.37,270420,14.28,14.34,13.92,14.22,45070,0.0,1.0
2018-10-26,2.4,2.44,2.34,2.35,189117,14.4,14.64,14.04,14.1,31519.5,0.0,1.0
2018-10-29,2.39,2.44,2.36,2.42,253905,14.34,14.64,14.16,14.52,42317.5,0.0,1.0
2018-10-30,2.37,2.4,2.35,2.37,572923,14.22,14.4,14.1,14.22,95487.1666666667,0.0,1.0
2018-10-31,2.42,2.45,2.35,2.39,1716763,14.52,14.7,14.1,14.34,286127.166666667,0.0,1.0
2018-11-01,2.53,2.58,2.41,2.41,666267,15.18,15.48,14.46,14.46,111044.5,0.0,1.0
2018-11-02,2.63,2.68,2.5,2.51,568017,15.78,16.08,15.0,15.06,94669.5,0.0,1.0
2018-11-05,2.62,2.65,2.58,2.64,203902,15.72,15.9,15.48,15.84,33983.6666666667,0.0,1.0
2018-11-06,2.6,2.7,2.54,2.62,201902,15.6,16.2,15.24,15.72,33650.3333333333,0.0,1.0
2018-11-07,2.51,2.7,2.45,2.59,396190,15.06,16.2,14.7,15.54,66031.6666666667,0.0,1.0
2018-11-08,3.3,3.38,2.56,2.57,3603273,19.8,20.28,15.36,15.42,600545.5,0.0,1.0
2018-11-09,3.26,3.52,3.1,3.33,1460877,19.56,21.12,18.6,19.98,243479.5,0.0,1.0
2018-11-12,3.5,3.78,3.25,3.26,1029863,21.0,22.68,19.5,19.56,171643.833333333,0.0,1.0
2018-11-13,3.68,3.75,3.41,3.5,502867,22.08,22.5,20.46,21.0,83811.1666666667,0.0,1.0
2018-11-14,3.7,3.81,3.6,3.69,516010,22.2,22.86,21.6,22.14,86001.6666666667,0.0,1.0
2018-11-15,3.64,3.74,3.52,3.7,480383,21.84,22.44,21.12,22.2,80063.8333333333,0.0,1.0
2018-11-16,3.6,3.64,3.5,3.64,483174,21.6,21.84,21.0,21.84,80529,0.0,1.0
2018-11-19,3.51,3.66,3.42,3.6,446027,21.06,21.96,20.52,21.6,74337.8333333333,0.0,1.0
2018-11-20,3.44,3.54,3.36,3.4,322488,20.64,21.24,20.16,20.4,53748,0.0,1.0
2018-11-21,3.51,3.58,3.43,3.45,217799,21.06,21.48,20.58,20.7,36299.8333333333,0.0,1.0
2018-11-23,3.63,3.66,3.44,3.5,107547,21.78,21.96,20.64,21.0,17924.5,0.0,1.0
2018-11-26,3.61,3.67,3.57,3.63,203748,21.66,22.02,21.42,21.78,33958,0.0,1.0
2018-11-27,3.56,3.65,3.53,3.6,389267,21.36,21.9,21.18,21.6,64877.8333333333,0.0,1.0
2018-11-28,3.55,3.6,3.52,3.56,337473,21.3,21.6,21.12,21.36,56245.5,0.0,1.0
2018-11-29,3.52,3.6,3.5,3.55,258132,21.12,21.6,21.0,21.3,43022,0.0,1.0
2018-11-30,3.54,3.67,3.41,3.46,313863,21.24,22.02,20.46,20.76,52310.5,0.0,1.0
2018-12-03,3.55,3.68,3.49,3.55,334870,21.3,22.08,20.94,21.3,55811.6666666667,0.0,1.0
2018-12-04,3.6,3.66,3.5,3.55,264298,21.6,21.96,21.0,21.3,44049.6666666667,0.0,1.0
2018-12-06,3.91,3.92,3.5151,3.58,440443,23.46,23.52,21.0906,21.48,73407.1666666667,0.0,1.0
2018-12-07,3.96,4.16,3.87,3.9,624299,23.76,24.96,23.22,23.4,104049.833333333,0.0,1.0
2018-12-10,3.85,4.11,3.75,3.9,472543,23.1,24.66,22.5,23.4,78757.1666666667,0.0,1.0
2018-12-11,3.78,3.95,3.77,3.84,190846,22.68,23.7,22.62,23.04,31807.6666666667,0.0,1.0
2018-12-12,3.87,4.0,3.64,3.77,398262,23.22,24.0,21.84,22.62,66377,0.0,1.0
2018-12-13,3.75,3.95,3.72,3.74,203126,22.5,23.7,22.32,22.44,33854.3333333333,0.0,1.0
2018-12-14,3.78,3.85,3.65,3.66,228920,22.68,23.1,21.9,21.96,38153.3333333333,0.0,1.0
2018-12-17,3.43,3.8,3.38,3.76,304390,20.58,22.8,20.28,22.56,50731.6666666667,0.0,1.0
2018-12-18,3.55,3.65,3.43,3.49,230398,21.3,21.9,20.58,20.94,38399.6666666667,0.0,1.0
2018-12-19,3.5,3.6,3.45,3.56,155269,21.0,21.6,20.7,21.36,25878.1666666667,0.0,1.0
2018-12-20,3.24,3.47,3.03,3.47,337717,19.44,20.82,18.18,20.82,56286.1666666667,0.0,1.0
2018-12-21,3.2,3.31,3.15,3.23,282071,19.2,19.86,18.9,19.38,47011.8333333333,0.0,1.0
2018-12-24,3.22,3.27,3.12,3.15,92163,19.32,19.62,18.72,18.9,15360.5,0.0,1.0
2018-12-26,3.28,3.32,3.17,3.27,251866,19.68,19.92,19.02,19.62,41977.6666666667,0.0,1.0
2018-12-27,3.52,3.54,3.25,3.25,166757,21.12,21.24,19.5,19.5,27792.8333333333,0.0,1.0
2018-12-28,3.56,3.63,3.46,3.55,128616,21.36,21.78,20.76,21.3,21436,0.0,1.0
2018-12-31,3.6,3.72,3.53,3.62,410067,21.6,22.32,21.18,21.72,68344.5,0.0,1.0
2019-01-02,3.71,3.71,3.4632,3.55,490182,22.26,22.26,20.7792,21.3,81697,0.0,1.0
2019-01-03,3.74,3.84,3.63,3.71,328599,22.44,23.04,21.78,22.26,54766.5,0.0,1.0
2019-01-04,4.27,4.32,3.66,3.75,754146,25.6199999999999,25.92,21.96,22.5,125691,0.0,1.0
2019-01-07,4.2,4.58,4.19,4.29,914611,25.2,27.4799999999999,25.14,25.7399999999999,152435.166666667,0.0,1.0
2019-01-08,4.41,4.42,4.05,4.24,320739,26.46,26.5199999999999,24.3,25.44,53456.5,0.0,1.0
2019-01-09,4.29,4.5,4.25,4.41,250749,25.7399999999999,26.9999999999999,25.5,26.46,41791.5000000002,0.0,1.0
2019-01-10,4.23,4.35,4.18,4.29,203620,25.38,26.0999999999999,25.0799999999999,25.7399999999999,33936.6666666667,0.0,1.0
2019-01-11,4.18,4.24,4.05,4.2,197312,25.0799999999999,25.44,24.3,25.2,32885.3333333335,0.0,1.0
2019-01-14,4.26,4.37,4.13,4.13,216006,25.5599999999999,26.2199999999999,24.78,24.78,36001.0000000001,0.0,1.0
2019-01-15,4.34,4.39,4.26,4.28,108204,26.0399999999999,26.3399999999999,25.5599999999999,25.6799999999999,18034.0000000001,0.0,1.0
2019-01-16,4.49,4.55,4.33,4.36,255746,26.9399999999999,27.2999999999999,25.98,26.16,42624.3333333335,0.0,1.0
2019-01-17,4.55,4.69,4.49,4.53,349241,27.2999999999999,28.1399999999999,26.9399999999999,27.1799999999999,58206.8333333335,0.0,1.0
2019-01-18,4.56,4.74,4.5,4.56,453962,27.3599999999999,28.4399999999999,26.9999999999999,27.3599999999999,75660.3333333336,0.0,1.0
2019-01-22,4.48,4.65,4.35,4.55,208322,26.8799999999999,27.8999999999999,26.0999999999999,27.2999999999999,34720.3333333335,0.0,1.0
2019-01-23,4.63,4.68,4.48,4.49,236350,27.7799999999999,28.0799999999999,26.8799999999999,26.9399999999999,39391.6666666668,0.0,1.0
2019-01-24,4.77,4.82,4.42,4.6,283929,28.6199999999999,28.9199999999999,26.5199999999999,27.5999999999999,47321.5000000002,0.0,1.0
2019-01-25,4.79,4.93,4.74,4.78,367419,28.7399999999999,29.5799999999999,28.4399999999999,28.6799999999999,61236.5000000002,0.0,1.0
2019-01-28,4.47,4.79,4.44,4.79,224172,26.8199999999999,28.7399999999999,26.64,28.7399999999999,37362.0000000001,0.0,1.0
2019-01-29,4.51,4.59,4.34,4.49,130467,27.0599999999999,27.5399999999999,26.0399999999999,26.9399999999999,21744.5000000001,0.0,1.0
2019-01-30,4.64,4.67,4.47,4.5,126585,27.8399999999999,28.0199999999999,26.8199999999999,26.9999999999999,21097.5000000001,0.0,1.0
2019-01-31,4.72,4.81,4.62,4.63,188532,28.3199999999999,28.8599999999999,27.7199999999999,27.7799999999999,31422.0000000001,0.0,1.0
2019-02-01,4.64,4.8,4.56,4.73,95850,27.8399999999999,28.7999999999999,27.3599999999999,28.3799999999999,15975.0000000001,0.0,1.0
2019-02-04,4.7,4.71,4.55,4.67,87312,28.1999999999999,28.2599999999999,27.2999999999999,28.0199999999999,14552.0000000001,0.0,1.0
2019-02-05,4.72,4.83,4.62,4.71,130949,28.3199999999999,28.9799999999999,27.7199999999999,28.2599999999999,21824.8333333334,0.0,1.0
2019-02-06,4.41,4.73,4.28,4.73,272918,26.46,28.3799999999999,25.6799999999999,28.3799999999999,45486.3333333333,0.0,1.0
2019-02-07,4.39,4.49,4.28,4.41,150620,26.3399999999999,26.9399999999999,25.6799999999999,26.46,25103.3333333334,0.0,1.0
2019-02-08,4.46,4.48,4.25,4.37,95414,26.7599999999999,26.8799999999999,25.5,26.2199999999999,15902.3333333334,0.0,1.0
2019-02-11,4.44,4.68,4.36,4.46,88632,26.64,28.0799999999999,26.16,26.7599999999999,14772,0.0,1.0
2019-02-12,4.47,4.56,4.34,4.46,93053,26.8199999999999,27.3599999999999,26.0399999999999,26.7599999999999,15508.8333333334,0.0,1.0
2019-02-13,4.31,4.49,4.29,4.45,116768,25.8599999999999,26.9399999999999,25.7399999999999,26.6999999999999,19461.3333333334,0.0,1.0
2019-02-14,4.27,4.4,4.15,4.23,233153,25.6199999999999,26.4,24.9,25.38,38858.8333333335,0.0,1.0
2019-02-15,4.53,4.55,4.22,4.3,148749,27.1799999999999,27.2999999999999,25.32,25.7999999999999,24791.5000000001,0.0,1.0
2019-02-19,4.66,4.79,4.54,4.54,170658,27.9599999999999,28.7399999999999,27.2399999999999,27.2399999999999,28443.0000000001,0.0,1.0
2019-02-20,4.95,4.96,4.61,4.63,235865,29.6999999999999,29.7599999999999,27.6599999999999,27.7799999999999,39310.8333333335,0.0,1.0
2019-02-21,5.06,5.2,4.85,4.96,395238,30.3599999999999,31.1999999999999,29.0999999999999,29.7599999999999,65873.0000000002,0.0,1.0
2019-02-22,4.9,5.25,4.81,5.1,387395,29.3999999999999,31.4999999999999,28.8599999999999,30.5999999999999,64565.8333333336,0.0,1.0
2019-02-25,5.19,5.24,4.85,4.93,290291,31.1399999999999,31.4399999999999,29.0999999999999,29.5799999999999,48381.8333333335,0.0,1.0
2019-02-26,5.04,5.2,4.92,5.2,146158,30.2399999999999,31.1999999999999,29.5199999999999,31.1999999999999,24359.6666666667,0.0,1.0
2019-02-27,4.97,5.09,4.95,5.02,131976,29.8199999999999,30.5399999999999,29.6999999999999,30.1199999999999,21996.0000000001,0.0,1.0
2019-02-28,5.11,5.15,4.81,4.97,259919,30.6599999999999,30.8999999999999,28.8599999999999,29.8199999999999,43319.8333333335,0.0,1.0
2019-03-01,5.24,5.3,4.97,5.14,248395,31.4399999999999,31.7999999999999,29.8199999999999,30.8399999999999,41399.1666666668,0.0,1.0
2019-03-04,5.35,5.49,5.28,5.35,380731,32.0999999999999,32.9399999999999,31.6799999999999,32.0999999999999,63455.1666666669,0.0,1.0
2019-03-05,5.39,5.59,5.32,5.35,580463,32.3399999999999,33.5399999999999,31.9199999999999,32.0999999999999,96743.8333333336,0.0,1.0
2019-03-06,5.41,5.71,5.33,5.51,452787,32.4599999999999,34.2599999999999,31.9799999999999,33.0599999999999,75464.5000000002,0.0,1.0
2019-03-07,5.46,5.65,5.39,5.41,352751,32.7599999999999,33.8999999999999,32.3399999999999,32.4599999999999,58791.8333333335,0.0,1.0
2019-03-08,5.54,5.68,5.43,5.49,377090,33.2399999999999,34.0799999999999,32.5799999999999,32.9399999999999,62848.3333333335,0.0,1.0
2019-03-11,5.71,5.84,5.57,5.61,641658,34.2599999999999,35.0399999999999,33.4199999999999,33.6599999999999,106943,0.0,1.0
2019-03-12,5.77,5.91,5.68,5.75,615254,34.6199999999999,35.4599999999999,34.0799999999999,34.4999999999999,102542.333333334,0.0,1.0
2019-03-13,5.9,5.95,5.73,5.79,634644,35.3999999999999,35.6999999999999,34.3799999999999,34.7399999999999,105774,0.0,1.0
2019-03-14,5.31,6.19,4.98,6.12,1463638,31.8599999999999,37.1399999999999,29.8799999999999,36.7199999999999,243939.666666667,0.0,1.0
2019-03-15,5.47,5.85,5.3,5.31,1087327,32.8199999999999,35.0999999999999,31.7999999999999,31.8599999999999,181221.166666667,0.0,1.0
2019-03-18,5.54,5.76,5.4,5.55,606314,33.2399999999999,34.5599999999999,32.3999999999999,33.2999999999999,101052.333333334,0.0,1.0
2019-03-19,5.59,5.71,5.44,5.54,362025,33.5399999999999,34.2599999999999,32.6399999999999,33.2399999999999,60337.5000000002,0.0,1.0
2019-03-20,5.88,6.04,5.4,5.66,615482,35.2799999999999,36.2399999999999,32.3999999999999,33.9599999999999,102580.333333334,0.0,1.0
2019-03-21,6.2,6.35,5.99,6.0,893803,37.1999999999999,38.0999999999999,35.9399999999999,35.9999999999999,148967.166666667,0.0,1.0
2019-03-22,5.81,6.2,5.55,6.16,574658,34.8599999999999,37.1999999999999,33.2999999999999,36.9599999999999,95776.3333333336,0.0,1.0
2019-03-25,5.9,5.96,5.75,5.79,442009,35.3999999999999,35.7599999999999,34.4999999999999,34.7399999999999,73668.1666666669,0.0,1.0
2019-03-26,5.78,5.94,5.61,5.94,360695,34.6799999999999,35.6399999999999,33.6599999999999,35.6399999999999,60115.8333333335,0.0,1.0
2019-03-27,5.57,5.76,5.52,5.76,351275,33.4199999999999,34.5599999999999,33.1199999999999,34.5599999999999,58545.8333333335,0.0,1.0
2019-03-28,5.7,5.77,5.44,5.57,431041,34.1999999999999,34.6199999999999,32.6399999999999,33.4199999999999,71840.1666666669,0.0,1.0
2019-03-29,5.62,5.74,5.55,5.74,499701,33.7199999999999,34.4399999999999,33.2999999999999,34.4399999999999,83283.5000000002,0.0,1.0
2019-04-01,5.75,5.78,5.53,5.64,312971,34.4999999999999,34.6799999999999,33.1799999999999,33.8399999999999,52161.8333333335,0.0,1.0
2019-04-02,5.6,5.75,5.51,5.75,243837,33.5999999999999,34.4999999999999,33.0599999999999,34.4999999999999,40639.5000000001,0.0,1.0
2019-04-03,5.76,5.79,5.54,5.6,264158,34.5599999999999,34.7399999999999,33.2399999999999,33.5999999999999,44026.3333333335,0.0,1.0
2019-04-04,6.01,6.05,5.74,5.77,406175,36.0599999999999,36.2999999999999,34.4399999999999,34.6199999999999,67695.8333333335,0.0,1.0
2019-04-05,6.21,6.26,6.02,6.06,496999,37.2599999999999,37.5599999999999,36.1199999999999,36.3599999999999,82833.1666666669,0.0,1.0
2019-04-08,6.12,6.25,5.95,6.21,392957,36.7199999999999,37.4999999999999,35.6999999999999,37.2599999999999,65492.8333333335,0.0,1.0
2019-04-09,6.13,6.39,6.05,6.11,428530,36.7799999999999,38.3399999999999,36.2999999999999,36.6599999999999,71421.6666666668,0.0,1.0
2019-04-10,6.16,6.24,6.1,6.18,362085,36.9599999999999,37.4399999999999,36.5999999999999,37.0799999999999,60347.5000000002,0.0,1.0
2019-04-11,6.32,6.36,6.05,6.14,301135,37.9199999999999,38.1599999999999,36.2999999999999,36.8399999999999,50189.1666666668,0.0,1.0
2019-04-12,6.24,6.38,6.15,6.34,321548,37.4399999999999,38.2799999999999,36.8999999999999,38.0399999999999,53591.3333333335,0.0,1.0
2019-04-15,6.31,6.34,6.15,6.24,237582,37.8599999999999,38.0399999999999,36.8999999999999,37.4399999999999,39597.0000000001,0.0,1.0
2019-04-16,6.43,6.62,6.34,6.35,436480,38.5799999999999,39.7199999999999,38.0399999999999,38.0999999999999,72746.6666666669,0.0,1.0
2019-04-17,6.37,6.5,6.07,6.5,418457,38.2199999999999,38.9999999999999,36.4199999999999,38.9999999999999,69742.8333333335,0.0,1.0
2019-04-18,6.38,6.4,6.15,6.37,571913,38.2799999999999,38.3999999999999,36.8999999999999,38.2199999999999,95318.8333333336,0.0,1.0
2019-04-22,6.48,6.55,6.24,6.38,471287,38.8799999999999,39.2999999999999,37.4399999999999,38.2799999999999,78547.8333333335,0.0,1.0
2019-04-23,6.62,6.7,6.42,6.5,428028,39.7199999999999,40.1999999999999,38.5199999999999,38.9999999999999,71338.0000000002,0.0,1.0
2019-04-24,6.71,6.75,6.51,6.64,553600,40.2599999999999,40.4999999999999,39.0599999999999,39.8399999999999,92266.6666666669,0.0,1.0
2019-04-25,6.84,6.91,6.61,6.75,456256,41.0399999999999,41.4599999999999,39.6599999999999,40.4999999999999,76042.6666666668,0.0,1.0
2019-04-26,6.89,6.95,6.66,6.95,397561,41.3399999999999,41.6999999999999,39.9599999999999,41.6999999999999,66260.1666666668,0.0,1.0
2019-04-29,7.19,7.42,6.94,6.95,1211243,43.1399999999999,44.5199999999999,41.6399999999999,41.6999999999999,201873.833333334,0.0,1.0
2019-04-30,7.03,7.32,6.91,7.23,963992,42.1799999999999,43.9199999999999,41.4599999999999,43.3799999999999,160665.333333334,0.0,1.0
2019-05-01,7.02,7.18,6.96,7.06,392733,42.1199999999999,43.0799999999999,41.7599999999999,42.3599999999999,65455.5000000002,0.0,1.0
2019-05-02,7.02,7.18,6.85,7.09,387445,42.1199999999999,43.0799999999999,41.0999999999999,42.5399999999999,64574.1666666668,0.0,1.0
2019-05-03,7.21,7.28,6.96,7.02,403851,43.2599999999999,43.6799999999999,41.7599999999999,42.1199999999999,67308.5000000002,0.0,1.0
2019-05-06,7.36,7.38,6.85,6.95,465123,44.1599999999999,44.2799999999999,41.0999999999999,41.6999999999999,77520.5000000002,0.0,1.0
2019-05-07,7.36,7.41,7.12,7.35,558295,44.1599999999999,44.4599999999999,42.7199999999999,44.0999999999999,93049.1666666669,0.0,1.0
2019-05-08,7.19,7.47,6.96,7.42,1019585,43.1399999999999,44.8199999999999,41.7599999999999,44.5199999999999,169930.833333334,0.0,1.0
2019-05-09,7.05,7.44,6.13,7.21,1301380,42.2999999999999,44.6399999999999,36.7799999999999,43.2599999999999,216896.666666667,0.0,1.0
2019-05-10,7.02,7.24,6.83,7.09,613603,42.1199999999999,43.4399999999999,40.9799999999999,42.5399999999999,102267.166666667,0.0,1.0
2019-05-13,6.47,6.83,6.41,6.65,832606,38.8199999999999,40.9799999999999,38.4599999999999,39.8999999999999,138767.666666667,0.0,1.0
2019-05-14,5.92,6.69,5.8,6.54,1129256,35.5199999999999,40.1399999999999,34.7999999999999,39.2399999999999,188209.333333334,0.0,1.0
2019-05-15,5.85,6.06,5.82,5.92,693763,35.0999999999999,36.3599999999999,34.9199999999999,35.5199999999999,115627.166666667,0.0,1.0
2019-05-16,5.43,5.97,5.36,5.85,789376,32.5799999999999,35.8199999999999,32.1599999999999,35.0999999999999,131562.666666667,0.0,1.0
2019-05-17,5.64,5.67,5.2,5.4,564797,33.8399999999999,34.0199999999999,31.1999999999999,32.3999999999999,94132.8333333336,0.0,1.0
2019-05-20,5.25,5.57,5.16,5.54,516090,31.4999999999999,33.4199999999999,30.9599999999999,33.2399999999999,86015.0000000003,0.0,1.0
2019-05-21,5.62,5.69,5.27,5.27,556540,33.7199999999999,34.1399999999999,31.6199999999999,31.6199999999999,92756.6666666669,0.0,1.0
2019-05-22,5.67,5.88,5.57,5.6,701029,34.0199999999999,35.2799999999999,33.4199999999999,33.5999999999999,116838.166666667,0.0,1.0
2019-05-23,5.46,5.63,5.39,5.63,383722,32.7599999999999,33.7799999999999,32.3399999999999,33.7799999999999,63953.6666666669,0.0,1.0
2019-05-24,5.26,5.51,5.22,5.46,351595,31.5599999999999,33.0599999999999,31.3199999999999,32.7599999999999,58599.1666666668,0.0,1.0
2019-05-28,5.25,5.35,5.11,5.29,754125,31.4999999999999,32.0999999999999,30.6599999999999,31.7399999999999,125687.5,0.0,1.0
2019-05-29,5.15,5.24,5.05,5.18,468681,30.8999999999999,31.4399999999999,30.2999999999999,31.0799999999999,78113.5000000003,0.0,1.0
2019-05-30,5.16,5.18,5.01,5.15,556166,30.9599999999999,31.0799999999999,30.0599999999999,30.8999999999999,92694.3333333336,0.0,1.0
2019-05-31,4.88,5.11,4.85,5.11,365532,29.2799999999999,30.6599999999999,29.0999999999999,30.6599999999999,60922.0000000002,0.0,1.0
2019-06-03,4.65,4.92,4.61,4.86,372777,27.8999999999999,29.5199999999999,27.6599999999999,29.1599999999999,62129.5000000002,0.0,1.0
2019-06-04,4.79,4.82,4.61,4.65,432340,28.7399999999999,28.9199999999999,27.6599999999999,27.8999999999999,72056.6666666669,0.0,1.0
2019-06-05,4.66,4.84,4.61,4.83,379325,27.9599999999999,29.0399999999999,27.6599999999999,28.9799999999999,63220.8333333336,0.0,1.0
2019-06-06,4.9,4.98,4.63,4.63,484360,29.3999999999999,29.8799999999999,27.7799999999999,27.7799999999999,80726.6666666669,0.0,1.0
2019-06-07,4.76,5.02,4.74,4.93,484445,28.5599999999999,30.1199999999999,28.4399999999999,29.5799999999999,80740.8333333336,0.0,1.0
2019-06-10,4.91,5.0,4.75,4.76,304568,29.4599999999999,29.9999999999999,28.4999999999999,28.5599999999999,50761.3333333335,0.0,1.0
2019-06-11,4.91,4.94,4.77,4.93,387342,29.4599999999999,29.6399999999999,28.6199999999999,29.5799999999999,64557.0000000002,0.0,1.0
2019-06-12,5.15,5.17,4.83,4.9,366898,30.8999999999999,31.0199999999999,28.9799999999999,29.3999999999999,61149.6666666669,0.0,1.0
2019-06-13,5.46,5.56,5.15,5.16,798872,32.7599999999999,33.3599999999999,30.8999999999999,30.9599999999999,133145.333333334,0.0,1.0
2019-06-14,5.45,5.5,5.31,5.46,406827,32.6999999999999,32.9999999999999,31.8599999999999,32.7599999999999,67804.5000000002,0.0,1.0
2019-06-17,5.6,5.77,5.33,5.44,612880,33.5999999999999,34.6199999999999,31.9799999999999,32.6399999999999,102146.666666667,0.0,1.0
2019-06-18,5.47,5.78,5.39,5.63,566643,32.8199999999999,34.6799999999999,32.3399999999999,33.7799999999999,94440.5000000003,0.0,1.0
2019-06-19,5.45,5.62,5.34,5.51,488576,32.6999999999999,33.7199999999999,32.0399999999999,33.0599999999999,81429.3333333336,0.0,1.0
2019-06-20,5.26,5.51,5.22,5.51,348625,31.5599999999999,33.0599999999999,31.3199999999999,33.0599999999999,58104.1666666668,0.0,1.0
2019-06-21,5.16,5.25,5.12,5.25,497452,30.9599999999999,31.4999999999999,30.7199999999999,31.4999999999999,82908.6666666669,0.0,1.0
2019-06-24,5.05,5.18,5.03,5.16,325052,30.2999999999999,31.0799999999999,30.1799999999999,30.9599999999999,54175.3333333335,0.0,1.0
2019-06-25,5.03,5.2,4.92,5.05,246576,30.1799999999999,31.1999999999999,29.5199999999999,30.2999999999999,41096.0000000001,0.0,1.0
2019-06-26,4.87,5.11,4.85,5.07,262454,29.2199999999999,30.6599999999999,29.0999999999999,30.4199999999999,43742.3333333335,0.0,1.0
2019-06-27,5.18,5.23,4.87,4.87,335364,31.0799999999999,31.3799999999999,29.2199999999999,29.2199999999999,55894.0000000002,0.0,1.0
2019-06-28,5.38,5.4,5.13,5.21,2500486,32.2799999999999,32.3999999999999,30.7799999999999,31.2599999999999,416747.666666668,0.0,1.0
2019-07-01,5.35,5.48,5.28,5.46,273438,32.0999999999999,32.8799999999999,31.6799999999999,32.7599999999999,45573.0000000001,0.0,1.0
2019-07-02,5.27,5.35,5.19,5.35,217718,31.6199999999999,32.0999999999999,31.1399999999999,32.0999999999999,36286.3333333334,0.0,1.0
2019-07-03,5.39,5.59,5.2,5.28,314225,32.3399999999999,33.5399999999999,31.1999999999999,31.6799999999999,52370.8333333335,0.0,1.0
2019-07-05,5.57,5.57,5.34,5.4,212801,33.4199999999999,33.4199999999999,32.0399999999999,32.3999999999999,35466.8333333334,0.0,1.0
2019-07-08,5.68,5.73,5.5,5.57,391464,34.0799999999999,34.3799999999999,32.9999999999999,33.4199999999999,65244.0000000002,0.0,1.0
2019-07-09,5.66,5.77,5.6,5.68,219708,33.9599999999999,34.6199999999999,33.5999999999999,34.0799999999999,36618.0000000001,0.0,1.0
2019-07-10,5.65,5.83,5.62,5.68,252998,33.8999999999999,34.9799999999999,33.7199999999999,34.0799999999999,42166.3333333335,0.0,1.0
2019-07-11,5.58,5.71,5.45,5.63,218444,33.4799999999999,34.2599999999999,32.6999999999999,33.7799999999999,36407.3333333334,0.0,1.0
2019-07-12,5.81,5.87,5.52,5.58,251066,34.8599999999999,35.2199999999999,33.1199999999999,33.4799999999999,41844.3333333335,0.0,1.0
2019-07-15,5.94,6.01,5.73,5.81,306200,35.6399999999999,36.0599999999999,34.3799999999999,34.8599999999999,51033.3333333335,0.0,1.0
2019-07-16,5.97,6.12,5.86,5.91,227005,35.8199999999999,36.7199999999999,35.1599999999999,35.4599999999999,37834.1666666668,0.0,1.0
2019-07-17,5.51,6.1,5.41,5.97,513919,33.0599999999999,36.5999999999999,32.4599999999999,35.8199999999999,85653.1666666669,0.0,1.0
2019-07-18,5.46,5.51,5.28,5.49,229313,32.7599999999999,33.0599999999999,31.6799999999999,32.9399999999999,38218.8333333335,0.0,1.0
2019-07-19,5.38,5.49,5.33,5.45,314167,32.2799999999999,32.9399999999999,31.9799999999999,32.6999999999999,52361.1666666668,0.0,1.0
2019-07-22,5.3,5.47,5.26,5.4,212777,31.7999999999999,32.8199999999999,31.5599999999999,32.3999999999999,35462.8333333334,0.0,1.0
2019-07-23,5.23,5.37,5.17,5.37,307809,31.3799999999999,32.2199999999999,31.0199999999999,32.2199999999999,51301.5000000002,0.0,1.0
2019-07-24,5.46,5.52,5.2,5.2,261748,32.7599999999999,33.1199999999999,31.1999999999999,31.1999999999999,43624.6666666668,0.0,1.0
2019-07-25,5.42,5.54,5.4,5.51,209883,32.5199999999999,33.2399999999999,32.3999999999999,33.0599999999999,34980.5000000001,0.0,1.0
2019-07-26,5.49,5.56,5.41,5.44,178365,32.9399999999999,33.3599999999999,32.4599999999999,32.6399999999999,29727.5000000001,0.0,1.0
2019-07-29,5.37,5.52,5.34,5.45,150346,32.2199999999999,33.1199999999999,32.0399999999999,32.6999999999999,25057.6666666667,0.0,1.0
2019-07-30,5.55,5.62,5.33,5.35,302148,33.2999999999999,33.7199999999999,31.9799999999999,32.0999999999999,50358.0000000002,0.0,1.0
2019-07-31,5.2,5.6,5.05,5.56,337453,31.1999999999999,33.5999999999999,30.2999999999999,33.3599999999999,56242.1666666669,0.0,1.0
2019-08-01,5.03,5.26,4.94,5.19,318164,30.1799999999999,31.5599999999999,29.6399999999999,31.1399999999999,53027.3333333335,0.0,1.0
2019-08-02,4.85,5.08,4.82,5.02,237552,29.0999999999999,30.4799999999999,28.9199999999999,30.1199999999999,39592.0000000001,0.0,1.0
2019-08-05,4.49,4.81,4.47,4.78,525022,26.9399999999999,28.8599999999999,26.8199999999999,28.6799999999999,87503.666666667,0.0,1.0
2019-08-06,4.77,4.8,4.56,4.56,316463,28.6199999999999,28.7999999999999,27.3599999999999,27.3599999999999,52743.8333333335,0.0,1.0
2019-08-07,4.68,4.8,4.64,4.67,196399,28.0799999999999,28.7999999999999,27.8399999999999,28.0199999999999,32733.1666666668,0.0,1.0
2019-08-08,4.92,5.14,4.74,4.74,350375,29.5199999999999,30.8399999999999,28.4399999999999,28.4399999999999,58395.8333333335,0.0,1.0
2019-08-09,3.06,4.74,2.73,4.73,2082607,18.36,28.4399999999999,16.38,28.3799999999999,347101.166666667,0.0,1.0
2019-08-12,3.01,3.12,2.8,3.11,504646,18.06,18.72,16.8,18.66,84107.6666666667,0.0,1.0
2019-08-13,3.19,3.34,2.92,2.94,927042,19.14,20.04,17.52,17.64,154507,0.0,1.0
2019-08-14,3.11,3.24,3.01,3.24,584080,18.66,19.44,18.06,19.44,97346.6666666667,0.0,1.0
2019-08-15,3.09,3.16,3.07,3.15,359497,18.54,18.96,18.42,18.9,59916.1666666667,0.0,1.0
2019-08-16,2.99,3.1,2.93,3.09,484707,17.94,18.6,17.58,18.54,80784.5,0.0,1.0
2019-08-19,2.99,3.08,2.99,3.02,207110,17.94,18.48,17.94,18.12,34518.3333333333,0.0,1.0
2019-08-20,3.06,3.11,2.97,2.99,257730,18.36,18.66,17.82,17.94,42955,0.0,1.0
2019-08-21,3.15,3.2,3.05,3.09,213096,18.9,19.2,18.3,18.54,35516,0.0,1.0
2019-08-22,2.96,3.16,2.95,3.15,264953,17.76,18.96,17.7,18.9,44158.8333333333,0.0,1.0
2019-08-23,2.91,3.08,2.9,2.99,334185,17.46,18.48,17.4,17.94,55697.5,0.0,1.0
2019-08-26,2.92,3.06,2.89,2.95,344411,17.52,18.36,17.34,17.7,57401.8333333333,0.0,1.0
2019-08-27,2.96,3.13,2.9,2.99,319421,17.76,18.78,17.4,17.94,53236.8333333333,0.0,1.0
2019-08-28,2.94,2.98,2.88,2.96,214466,17.64,17.88,17.28,17.76,35744.3333333333,0.0,1.0
2019-08-29,2.95,3.0,2.95,2.98,165330,17.7,18.0,17.7,17.88,27555,0.0,1.0
2019-08-30,2.98,3.02,2.92,2.97,231271,17.88,18.12,17.52,17.82,38545.1666666667,0.0,1.0
2019-09-03,2.85,2.98,2.83,2.95,206153,17.1,17.88,16.98,17.7,34358.8333333333,0.0,1.0
2019-09-04,2.79,2.89,2.77,2.85,234813,16.74,17.34,16.62,17.1,39135.5,0.0,1.0
2019-09-05,2.77,2.88,2.65,2.87,466023,16.62,17.28,15.9,17.22,77670.5,0.0,1.0
2019-09-06,2.77,2.89,2.74,2.83,212553,16.62,17.34,16.44,16.98,35425.5,0.0,1.0
2019-09-09,2.7,2.84,2.69,2.78,566496,16.2,17.04,16.14,16.68,94416,0.0,1.0
2019-09-10,2.9,2.93,2.67,2.69,507062,17.4,17.58,16.02,16.14,84510.3333333333,0.0,1.0
2019-09-11,3.05,3.09,2.86,2.92,366565,18.3,18.54,17.16,17.52,61094.1666666667,0.0,1.0
2019-09-12,3.05,3.12,3.01,3.06,207165,18.3,18.72,18.06,18.36,34527.5,0.0,1.0
2019-09-13,2.87,3.11,2.85,3.07,227510,17.22,18.66,17.1,18.42,37918.3333333333,0.0,1.0
2019-09-16,2.93,3.01,2.87,2.89,208890,17.58,18.06,17.22,17.34,34815,0.0,1.0
2019-09-17,2.9,2.97,2.86,2.92,200223,17.4,17.82,17.16,17.52,33370.5,0.0,1.0
2019-09-18,2.89,2.92,2.86,2.9,150036,17.34,17.52,17.16,17.4,25006,0.0,1.0
2019-09-19,2.82,2.96,2.8,2.92,254491,16.92,17.76,16.8,17.52,42415.1666666667,0.0,1.0
2019-09-20,2.9,2.94,2.8,2.8,327130,17.4,17.64,16.8,16.8,54521.6666666667,0.0,1.0
2019-09-23,2.91,2.93,2.89,2.92,177007,17.46,17.58,17.34,17.52,29501.1666666667,0.0,1.0
2019-09-24,2.73,2.9,2.73,2.88,229810,16.38,17.4,16.38,17.28,38301.6666666667,0.0,1.0
2019-09-25,2.81,2.84,2.72,2.75,211460,16.86,17.04,16.32,16.5,35243.3333333333,0.0,1.0
2019-09-26,2.74,2.82,2.71,2.8,164165,16.44,16.92,16.26,16.8,27360.8333333333,0.0,1.0
2019-09-27,2.73,2.76,2.69,2.76,263677,16.38,16.56,16.14,16.56,43946.1666666667,0.0,1.0
2019-09-30,2.74,2.79,2.72,2.75,207600,16.44,16.74,16.32,16.5,34600,0.0,1.0
2019-10-01,2.73,2.78,2.7,2.76,327048,16.38,16.68,16.2,16.56,54508,0.0,1.0
2019-10-02,2.73,2.77,2.62,2.7,191313,16.38,16.62,15.72,16.2,31885.5,0.0,1.0
2019-10-03,2.71,2.87,2.66,2.73,163945,16.26,17.22,15.96,16.38,27324.1666666667,0.0,1.0
2019-10-04,2.68,2.8,2.67,2.72,126560,16.08,16.8,16.02,16.32,21093.3333333333,0.0,1.0
2019-10-07,2.68,2.74,2.66,2.7,164313,16.08,16.44,15.96,16.2,27385.5,0.0,1.0
2019-10-08,2.67,2.71,2.64,2.68,329136,16.02,16.26,15.84,16.08,54856,0.0,1.0
2019-10-09,2.63,2.71,2.61,2.71,143703,15.78,16.26,15.66,16.26,23950.5,0.0,1.0
2019-10-10,2.63,2.66,2.61,2.66,227367,15.78,15.96,15.66,15.96,37894.5,0.0,1.0
2019-10-11,2.68,2.73,2.65,2.65,168813,16.08,16.38,15.9,15.9,28135.5,0.0,1.0
2019-10-14,2.63,2.7,2.62,2.69,111855,15.78,16.2,15.72,16.14,18642.5,0.0,1.0
2019-10-15,2.74,2.76,2.66,2.71,216011,16.44,16.56,15.96,16.26,36001.8333333333,0.0,1.0
2019-10-16,2.72,2.8,2.7,2.74,292961,16.32,16.8,16.2,16.44,48826.8333333333,0.0,1.0
2019-10-17,2.72,2.79,2.68,2.75,158098,16.32,16.74,16.08,16.5,26349.6666666667,0.0,1.0
2019-10-18,2.65,2.7,2.57,2.69,191890,15.9,16.2,15.42,16.14,31981.6666666667,0.0,1.0
2019-10-21,2.64,2.71,2.64,2.69,233416,15.84,16.26,15.84,16.14,38902.6666666667,0.0,1.0
2019-10-22,2.53,2.66,2.53,2.65,139091,15.18,15.96,15.18,15.9,23181.8333333333,0.0,1.0
2019-10-23,2.51,2.55,2.47,2.53,169424,15.06,15.3,14.82,15.18,28237.3333333333,0.0,1.0
2019-10-24,2.33,2.55,2.3,2.54,340847,13.98,15.3,13.8,15.24,56807.8333333333,0.0,1.0
2019-10-25,2.33,2.39,2.26,2.34,451647,13.98,14.34,13.56,14.04,75274.5,0.0,1.0
2019-10-28,2.49,2.51,2.34,2.38,523352,14.94,15.06,14.04,14.28,87225.3333333333,0.0,1.0
2019-10-29,2.43,2.46,2.3,2.46,604013,14.58,14.76,13.8,14.76,100668.833333333,0.0,1.0
2019-10-30,2.45,2.5,2.36,2.43,172596,14.7,15.0,14.16,14.58,28766,0.0,1.0
2019-10-31,2.33,2.45,2.31,2.45,145774,13.98,14.7,13.86,14.7,24295.6666666667,0.0,1.0
2019-11-01,2.34,2.42,2.33,2.35,151942,14.04,14.52,13.98,14.1,25323.6666666667,0.0,1.0
2019-11-04,2.5,2.51,2.39,2.39,233713,15.0,15.06,14.34,14.34,38952.1666666667,0.0,1.0
2019-11-05,2.52,2.54,2.47,2.51,150764,15.12,15.24,14.82,15.06,25127.3333333333,0.0,1.0
2019-11-06,2.4,2.52,2.37,2.5,148973,14.4,15.12,14.22,15.0,24828.8333333333,0.0,1.0
2019-11-07,2.39,2.45,2.3,2.41,228640,14.34,14.7,13.8,14.46,38106.6666666667,0.0,1.0
2019-11-08,2.43,2.44,2.34,2.39,152790,14.58,14.64,14.04,14.34,25465,0.0,1.0
2019-11-11,2.54,2.55,2.39,2.42,256650,15.24,15.3,14.34,14.52,42775,0.0,1.0
2019-11-12,1.68,1.93,1.5,1.7,1880228,10.08,11.58,8.99999999999998,10.2,313371.333333333,0.0,1.0
2019-11-13,1.7,1.77,1.65,1.73,519543,10.2,10.62,9.89999999999998,10.38,86590.5,0.0,1.0
2019-11-14,1.56,1.71,1.55,1.65,551475,9.35999999999998,10.26,9.29999999999998,9.89999999999998,91912.5000000002,0.0,1.0
2019-11-15,1.43,1.54,1.34,1.53,650492,8.57999999999998,9.23999999999998,8.03999999999998,9.17999999999998,108415.333333334,0.0,1.0
2019-11-18,1.31,1.48,1.3,1.48,336663,7.85999999999999,8.87999999999998,7.79999999999998,8.87999999999998,56110.5000000001,0.0,1.0
2019-11-19,1.42,1.52,1.26,1.34,538770,8.51999999999998,9.11999999999998,7.55999999999999,8.03999999999998,89795.0000000002,0.0,1.0
2019-11-20,1.7,1.78,1.54,1.59,1050210,10.2,10.68,9.23999999999998,9.53999999999998,175035,0.0,1.0
2019-11-21,1.64,1.75,1.57,1.74,548251,9.83999999999998,10.5,9.41999999999998,10.44,91375.1666666668,0.0,1.0
2019-11-22,1.7,1.73,1.65,1.65,335194,10.2,10.38,9.89999999999998,9.89999999999998,55865.6666666667,0.0,1.0
2019-11-25,1.63,1.81,1.62,1.71,568619,9.77999999999998,10.86,9.71999999999998,10.26,94769.8333333335,0.0,1.0
2019-11-26,1.64,1.67,1.55,1.58,780638,9.83999999999998,10.02,9.29999999999998,9.47999999999998,130106.333333334,0.0,1.0
2019-11-27,1.7,1.72,1.58,1.63,345709,10.2,10.32,9.47999999999998,9.77999999999998,57618.1666666667,0.0,1.0
2019-11-29,1.64,1.74,1.63,1.7,142037,9.83999999999998,10.44,9.77999999999998,10.2,23672.8333333334,0.0,1.0
2019-12-02,1.57,1.68,1.56,1.65,168633,9.41999999999998,10.08,9.35999999999998,9.89999999999998,28105.5000000001,0.0,1.0
2019-12-03,1.68,1.72,1.57,1.6,284511,10.08,10.32,9.41999999999998,9.59999999999998,47418.5,0.0,1.0
2019-12-04,1.7,1.77,1.69,1.72,205688,10.2,10.62,10.14,10.32,34281.3333333333,0.0,1.0
2019-12-05,1.78,1.87,1.71,1.71,284362,10.68,11.22,10.26,10.26,47393.6666666667,0.0,1.0
2019-12-06,2.02,2.06,1.79,1.79,402153,12.12,12.36,10.74,10.74,67025.5,0.0,1.0
2019-12-09,2.11,2.12,2.0,2.02,372468,12.66,12.72,12.0,12.12,62078,0.0,1.0
2019-12-10,2.36,2.4,2.1,2.15,564416,14.16,14.4,12.6,12.9,94069.3333333333,0.0,1.0
2019-12-11,2.06,2.46,2.05,2.31,573495,12.36,14.76,12.3,13.86,95582.5,0.0,1.0
2019-12-12,2.06,2.17,2.06,2.1,357985,12.36,13.02,12.36,12.6,59664.1666666667,0.0,1.0
2019-12-13,2.11,2.14,2.04,2.05,372940,12.66,12.84,12.24,12.3,62156.6666666667,0.0,1.0
2019-12-16,2.19,2.22,2.13,2.13,363582,13.14,13.32,12.78,12.78,60597,0.0,1.0
2019-12-17,2.23,2.24,2.13,2.22,263406,13.38,13.44,12.78,13.32,43901,0.0,1.0
2019-12-18,2.75,2.79,2.23,2.25,903991,16.5,16.74,13.38,13.5,150665.166666667,0.0,1.0
2019-12-19,2.56,2.9,2.49,2.75,987552,15.36,17.4,14.94,16.5,164592,0.0,1.0
2019-12-20,2.5,2.6,2.48,2.6,324921,15.0,15.6,14.88,15.6,54153.5,0.0,1.0
2019-12-23,2.52,2.52,2.3,2.5,333760,15.12,15.12,13.8,15.0,55626.6666666667,0.0,1.0
2019-12-24,2.46,2.52,2.44,2.47,94728,14.76,15.12,14.64,14.82,15788,0.0,1.0
2019-12-26,2.49,2.55,2.43,2.46,121862,14.94,15.3,14.58,14.76,20310.3333333333,0.0,1.0
2019-12-27,2.39,2.52,2.35,2.48,231073,14.34,15.12,14.1,14.88,38512.1666666667,0.0,1.0
2019-12-30,2.4,2.43,2.26,2.39,331386,14.4,14.58,13.56,14.34,55231,0.0,1.0
2019-12-31,2.5,2.52,2.36,2.38,156428,15.0,15.12,14.16,14.28,26071.3333333333,0.0,1.0
2020-01-02,2.48,2.57,2.41,2.57,223494,14.88,15.42,14.46,15.42,37249,0.0,1.0
2020-01-03,2.51,2.54,2.42,2.42,166971,15.06,15.24,14.52,14.52,27828.5,0.0,1.0
2020-01-06,2.41,2.61,2.4,2.4,339167,14.46,15.66,14.4,14.4,56527.8333333333,0.0,1.0
2020-01-07,2.47,2.53,2.41,2.41,160111,14.82,15.18,14.46,14.46,26685.1666666667,0.0,1.0
2020-01-08,2.24,2.45,2.22,2.45,325485,13.44,14.7,13.32,14.7,54247.5,0.0,1.0
2020-01-09,2.35,2.38,2.24,2.24,226137,14.1,14.28,13.44,13.44,37689.5,0.0,1.0
2020-01-10,2.27,2.37,2.24,2.35,219324,13.62,14.22,13.44,14.1,36554,0.0,1.0
2020-01-13,2.29,2.37,2.27,2.28,171742,13.74,14.22,13.62,13.68,28623.6666666667,0.0,1.0
2020-01-14,2.19,2.33,2.17,2.25,690550,13.14,13.98,13.02,13.5,115091.666666667,0.0,1.0
2020-01-15,3.08,3.9,2.9,2.98,15193737,18.48,23.4,17.4,17.88,2532289.5,0.0,1.0
2020-01-16,3.3,3.38,2.82,3.0,1662524,19.8,20.28,16.92,18.0,277087.333333333,0.0,1.0
2020-01-17,2.95,3.4,2.88,3.32,1098531,17.7,20.4,17.28,19.92,183088.5,0.0,1.0
2020-01-21,2.8,2.95,2.79,2.92,436724,16.8,17.7,16.74,17.52,72787.3333333333,0.0,1.0
2020-01-22,2.87,2.89,2.73,2.76,335210,17.22,17.34,16.38,16.56,55868.3333333333,0.0,1.0
2020-01-23,2.85,2.89,2.68,2.84,362112,17.1,17.34,16.08,17.04,60352,0.0,1.0
2020-01-24,2.73,2.86,2.7,2.77,276218,16.38,17.16,16.2,16.62,46036.3333333333,0.0,1.0
2020-01-27,2.61,2.7,2.57,2.67,214204,15.66,16.2,15.42,16.02,35700.6666666667,0.0,1.0
2020-01-28,2.69,2.73,2.59,2.59,151641,16.14,16.38,15.54,15.54,25273.5,0.0,1.0
2020-01-29,2.67,2.7,2.62,2.67,145821,16.02,16.2,15.72,16.02,24303.5,0.0,1.0
2020-01-30,2.85,2.87,2.64,2.67,270342,17.1,17.22,15.84,16.02,45057,0.0,1.0
2020-01-31,2.71,2.88,2.69,2.85,289302,16.26,17.28,16.14,17.1,48217,0.0,1.0
2020-02-03,2.79,2.85,2.73,2.74,212246,16.74,17.1,16.38,16.44,35374.3333333333,0.0,1.0
2020-02-04,2.76,2.87,2.72,2.83,251222,16.56,17.22,16.32,16.98,41870.3333333333,0.0,1.0
2020-02-05,2.82,2.85,2.75,2.79,176724,16.92,17.1,16.5,16.74,29454,0.0,1.0
2020-02-06,2.69,2.85,2.67,2.84,302083,16.14,17.1,16.02,17.04,50347.1666666667,0.0,1.0
2020-02-07,2.71,2.83,2.65,2.7,344012,16.26,16.98,15.9,16.2,57335.3333333333,0.0,1.0
2020-02-10,2.7,2.9,2.67,2.72,529273,16.2,17.4,16.02,16.32,88212.1666666667,0.0,1.0
2020-02-11,2.57,2.74,2.56,2.71,343460,15.42,16.44,15.36,16.26,57243.3333333333,0.0,1.0
2020-02-12,2.65,2.71,2.55,2.58,156401,15.9,16.26,15.3,15.48,26066.8333333333,0.0,1.0
2020-02-13,2.59,2.7,2.56,2.6,145174,15.54,16.2,15.36,15.6,24195.6666666667,0.0,1.0
2020-02-14,2.6,2.67,2.57,2.59,257653,15.6,16.02,15.42,15.54,42942.1666666667,0.0,1.0
2020-02-18,2.67,2.7,2.57,2.59,237001,16.02,16.2,15.42,15.54,39500.1666666667,0.0,1.0
2020-02-19,2.89,2.97,2.67,2.68,382298,17.34,17.82,16.02,16.08,63716.3333333333,0.0,1.0
2020-02-20,2.9,3.09,2.83,2.85,310358,17.4,18.54,16.98,17.1,51726.3333333333,0.0,1.0
2020-02-21,2.8,2.95,2.8,2.9,313682,16.8,17.7,16.8,17.4,52280.3333333333,0.0,1.0
2020-02-24,2.55,2.8,2.55,2.8,416362,15.3,16.8,15.3,16.8,69393.6666666667,0.0,1.0
2020-02-25,2.43,2.64,2.4,2.6,596513,14.58,15.84,14.4,15.6,99418.8333333333,0.0,1.0
2020-02-26,2.44,2.52,2.41,2.43,256118,14.64,15.12,14.46,14.58,42686.3333333333,0.0,1.0
2020-02-27,2.26,2.37,2.06,2.37,581567,13.56,14.22,12.36,14.22,96927.8333333333,0.0,1.0
2020-02-28,2.33,2.35,2.16,2.17,278072,13.98,14.1,12.96,13.02,46345.3333333333,0.0,1.0
2020-03-02,2.34,2.45,2.21,2.3,497922,14.04,14.7,13.26,13.8,82987,0.0,1.0
2020-03-03,2.18,2.44,2.15,2.38,422006,13.08,14.64,12.9,14.28,70334.3333333333,0.0,1.0
2020-03-04,2.25,2.34,2.2,2.28,288124,13.5,14.04,13.2,13.68,48020.6666666667,0.0,1.0
2020-03-05,2.2,2.28,2.16,2.17,181130,13.2,13.68,12.96,13.02,30188.3333333333,0.0,1.0
2020-03-06,2.08,2.27,2.05,2.18,318436,12.48,13.62,12.3,13.08,53072.6666666667,0.0,1.0
2020-03-09,1.85,2.04,1.82,2.0,404627,11.1,12.24,10.92,12.0,67437.8333333333,0.0,1.0
2020-03-10,2.19,2.22,1.87,1.89,525978,13.14,13.32,11.22,11.34,87663,0.0,1.0
2020-03-11,1.97,2.16,1.94,2.12,535394,11.82,12.96,11.64,12.72,89232.3333333333,0.0,1.0
2020-03-12,1.65,1.92,1.64,1.9,617267,9.89999999999998,11.52,9.83999999999998,11.4,102877.833333334,0.0,1.0
2020-03-13,1.43,1.85,1.37,1.82,771687,8.57999999999998,11.1,8.21999999999998,10.92,128614.5,0.0,1.0
2020-03-16,1.12,1.38,1.1,1.32,626212,6.71999999999999,8.27999999999998,6.59999999999999,7.91999999999998,104368.666666667,0.0,1.0
2020-03-17,1.28,1.3,1.04,1.12,621210,7.67999999999999,7.79999999999998,6.23999999999999,6.71999999999999,103535,0.0,1.0
2020-03-18,1.09,1.22,1.04,1.2,241150,6.53999999999999,7.31999999999999,6.23999999999999,7.19999999999999,40191.6666666667,0.0,1.0
2020-03-19,1.26,1.26,1.02,1.08,368456,7.55999999999999,7.55999999999999,6.11999999999999,6.47999999999999,61409.3333333334,0.0,1.0
2020-03-20,1.2,1.39,1.17,1.31,702620,7.19999999999999,8.33999999999998,7.01999999999999,7.85999999999999,117103.333333333,0.0,1.0
2020-03-23,1.33,1.34,1.15,1.15,327527,7.97999999999999,8.03999999999998,6.89999999999999,6.89999999999999,54587.8333333334,0.0,1.0
2020-03-24,1.33,1.38,1.25,1.33,406653,7.97999999999999,8.27999999999998,7.49999999999999,7.97999999999999,67775.5000000001,0.0,1.0
2020-03-25,1.49,1.64,1.26,1.33,436515,8.93999999999998,9.83999999999998,7.55999999999999,7.97999999999999,72752.5000000002,0.0,1.0
2020-03-26,1.53,1.54,1.43,1.48,226320,9.17999999999998,9.23999999999998,8.57999999999998,8.87999999999998,37720.0000000001,0.0,1.0
2020-03-27,1.45,1.5,1.35,1.49,302877,8.69999999999998,8.99999999999998,8.09999999999999,8.93999999999998,50479.5000000001,0.0,1.0
2020-03-30,1.34,1.45,1.28,1.37,235491,8.03999999999998,8.69999999999998,7.67999999999999,8.21999999999998,39248.5000000001,0.0,1.0
2020-03-31,1.17,1.33,1.13,1.31,399129,7.01999999999999,7.97999999999999,6.77999999999999,7.85999999999999,66521.5000000001,0.0,1.0
2020-04-01,1.14,1.2,1.11,1.2,223778,6.83999999999999,7.19999999999999,6.65999999999999,7.19999999999999,37296.3333333334,0.0,1.0
2020-04-02,1.14,1.19,1.1,1.14,177306,6.83999999999999,7.13999999999999,6.59999999999999,6.83999999999999,29551,0.0,1.0
2020-04-03,1.17,1.24,1.12,1.17,272535,7.01999999999999,7.43999999999999,6.71999999999999,7.01999999999999,45422.5000000001,0.0,1.0
2020-04-06,1.21,1.39,1.17,1.23,254021,7.25999999999999,8.33999999999998,7.01999999999999,7.37999999999999,42336.8333333334,0.0,1.0
2020-04-07,1.48,1.5,1.26,1.29,489372,8.87999999999998,8.99999999999998,7.55999999999999,7.73999999999999,81562.0000000002,0.0,1.0
2020-04-08,1.51,1.55,1.41,1.5,351337,9.05999999999998,9.29999999999998,8.45999999999998,8.99999999999998,58556.1666666668,0.0,1.0
2020-04-09,1.73,1.74,1.54,1.61,261837,10.38,10.44,9.23999999999998,9.65999999999998,43639.5,0.0,1.0
2020-04-13,1.61,1.8,1.56,1.78,260872,9.65999999999998,10.8,9.35999999999998,10.68,43478.6666666668,0.0,1.0
2020-04-14,1.58,1.67,1.52,1.67,220991,9.47999999999998,10.02,9.11999999999998,10.02,36831.8333333334,0.0,1.0
2020-04-15,1.47,1.53,1.44,1.53,216266,8.81999999999998,9.17999999999998,8.63999999999998,9.17999999999998,36044.3333333334,0.0,1.0
2020-04-16,1.5,1.51,1.45,1.49,129240,8.99999999999998,9.05999999999998,8.69999999999998,8.93999999999998,21540,0.0,1.0
2020-04-17,1.61,1.64,1.48,1.5,203328,9.65999999999998,9.83999999999998,8.87999999999998,8.99999999999998,33888.0000000001,0.0,1.0
2020-04-20,1.46,1.6,1.44,1.57,132263,8.75999999999998,9.59999999999998,8.63999999999998,9.41999999999998,22043.8333333334,0.0,1.0
2020-04-21,1.39,1.47,1.36,1.46,115217,8.33999999999998,8.81999999999998,8.15999999999998,8.75999999999998,19202.8333333334,0.0,1.0
2020-04-22,1.56,1.6,1.4,1.41,210472,9.35999999999998,9.59999999999998,8.39999999999998,8.45999999999998,35078.6666666667,0.0,1.0
2020-04-23,1.64,1.75,1.5,1.55,235788,9.83999999999998,10.5,8.99999999999998,9.29999999999998,39298.0000000001,0.0,1.0
2020-04-24,1.72,1.73,1.61,1.63,123684,10.32,10.38,9.65999999999998,9.77999999999998,20614,0.0,1.0
2020-04-27,1.87,2.02,1.74,1.77,352191,11.22,12.12,10.44,10.62,58698.5,0.0,1.0
2020-04-28,1.97,2.02,1.85,1.94,232935,11.82,12.12,11.1,11.64,38822.5,0.0,1.0
2020-04-29,2.11,2.3,1.99,2.03,465138,12.66,13.8,11.94,12.18,77523,0.0,1.0
2020-04-30,2.01,2.14,1.99,2.1,201212,12.06,12.84,11.94,12.6,33535.3333333333,0.0,1.0
2020-05-01,1.89,1.99,1.84,1.98,142745,11.34,11.94,11.04,11.88,23790.8333333333,0.0,1.0
2020-05-04,1.92,2.0,1.79,1.85,146022,11.52,12.0,10.74,11.1,24337,0.0,1.0
2020-05-05,1.97,2.06,1.92,1.98,183270,11.82,12.36,11.52,11.88,30545,0.0,1.0
2020-05-06,1.84,2.02,1.84,1.98,124761,11.04,12.12,11.04,11.88,20793.5,0.0,1.0
2020-05-07,1.88,1.91,1.83,1.91,86841,11.28,11.46,10.98,11.46,14473.5,0.0,1.0
2020-05-08,2.21,2.3,1.83,1.91,588298,13.26,13.8,10.98,11.46,98049.6666666667,0.0,1.0
2020-05-11,2.27,2.4,2.15,2.21,299161,13.62,14.4,12.9,13.26,49860.1666666667,0.0,1.0
2020-05-12,1.99,2.49,1.92,2.4,666603,11.94,14.94,11.52,14.4,111100.5,0.0,1.0
2020-05-13,1.75,1.99,1.74,1.99,443213,10.5,11.94,10.44,11.94,73868.8333333333,0.0,1.0
2020-05-14,1.64,1.76,1.54,1.71,358932,9.83999999999998,10.56,9.23999999999998,10.26,59822.0000000001,0.0,1.0
2020-05-15,1.66,1.7,1.6,1.65,222867,9.95999999999998,10.2,9.59999999999998,9.89999999999998,37144.5000000001,0.0,1.0
2020-05-18,1.8,1.9,1.71,1.71,437056,10.8,11.4,10.26,10.26,72842.6666666667,0.0,1.0
2020-05-19,1.88,1.94,1.76,1.77,214498,11.28,11.64,10.56,10.62,35749.6666666667,0.0,1.0
2020-05-20,1.95,1.95,1.84,1.91,224861,11.7,11.7,11.04,11.46,37476.8333333333,0.0,1.0
2020-05-21,1.93,1.97,1.89,1.95,92883,11.58,11.82,11.34,11.7,15480.5,0.0,1.0
2020-05-22,1.86,1.94,1.82,1.94,122507,11.16,11.64,10.92,11.64,20417.8333333333,0.0,1.0
2020-05-26,1.87,1.96,1.82,1.92,281827,11.22,11.76,10.92,11.52,46971.1666666667,0.0,1.0
2020-05-27,2.07,2.13,1.85,1.9,251404,12.42,12.78,11.1,11.4,41900.6666666667,0.0,1.0
2020-05-28,2.14,2.19,2.05,2.11,166078,12.84,13.14,12.3,12.66,27679.6666666667,0.0,1.0
2020-05-29,2.0,2.17,1.99,2.11,165345,12.0,13.02,11.94,12.66,27557.5,0.0,1.0
2020-06-01,2.07,2.12,2.0,2.0,201162,12.42,12.72,12.0,12.0,33527,0.0,1.0
2020-06-02,2.1,2.16,2.07,2.09,68910,12.6,12.96,12.42,12.54,11485,0.0,1.0
2020-06-03,2.44,2.51,2.1,2.12,320046,14.64,15.06,12.6,12.72,53341,0.0,1.0
2020-06-04,2.44,2.45,2.24,2.39,107451,14.64,14.7,13.44,14.34,17908.5,0.0,1.0
2020-06-05,2.42,2.52,2.38,2.51,229277,14.52,15.12,14.28,15.06,38212.8333333333,0.0,1.0
2020-06-08,2.48,2.54,2.39,2.44,181814,14.88,15.24,14.34,14.64,30302.3333333333,0.0,1.0
2020-06-09,2.49,2.6,2.37,2.44,227111,14.94,15.6,14.22,14.64,37851.8333333333,0.0,1.0
2020-06-10,2.18,2.51,2.05,2.45,300550,13.08,15.06,12.3,14.7,50091.6666666667,0.0,1.0
2020-06-11,1.99,2.18,1.96,2.08,209143,11.94,13.08,11.76,12.48,34857.1666666667,0.0,1.0
2020-06-12,2.2,2.23,2.09,2.13,186957,13.2,13.38,12.54,12.78,31159.5,0.0,1.0
2020-06-15,2.07,2.12,2.01,2.12,123056,12.42,12.72,12.06,12.72,20509.3333333333,0.0,1.0
2020-06-16,2.15,2.22,2.05,2.14,133514,12.9,13.32,12.3,12.84,22252.3333333333,0.0,1.0
2020-06-17,2.05,2.17,2.05,2.15,84381,12.3,13.02,12.3,12.9,14063.5,0.0,1.0
2020-06-18,2.09,2.15,1.98,2.05,100014,12.54,12.9,11.88,12.3,16669,0.0,1.0
2020-06-19,2.08,2.11,2.01,2.11,193086,12.48,12.66,12.06,12.66,32181,0.0,1.0
2020-06-22,2.04,2.07,1.98,2.05,106312,12.24,12.42,11.88,12.3,17718.6666666667,0.0,1.0
2020-06-23,1.9,2.05,1.89,2.04,371869,11.4,12.3,11.34,12.24,61978.1666666667,0.0,1.0
2020-06-24,1.86,1.92,1.78,1.9,174174,11.16,11.52,10.68,11.4,29029,0.0,1.0
2020-06-25,1.82,1.9,1.73,1.87,231104,10.92,11.4,10.38,11.22,38517.3333333333,0.0,1.0
2020-06-26,1.64,1.81,1.64,1.81,1135090,9.83999999999998,10.86,9.83999999999998,10.86,189181.666666667,0.0,1.0
2020-06-29,1.84,1.85,1.65,1.65,153161,11.04,11.1,9.89999999999998,9.89999999999998,25526.8333333333,0.0,1.0
2020-06-30,1.78,1.83,1.72,1.83,120557,10.68,10.98,10.32,10.98,20092.8333333333,0.0,1.0
2020-07-01,1.83,1.9,1.78,1.78,80341,10.98,11.4,10.68,10.68,13390.1666666667,0.0,1.0
2020-07-02,1.88,1.89,1.84,1.86,250107,11.28,11.34,11.04,11.16,41684.5,0.0,1.0
2020-07-06,1.89,1.96,1.86,1.95,152854,11.34,11.76,11.16,11.7,25475.6666666667,0.0,1.0
2020-07-07,1.84,1.88,1.81,1.87,82273,11.04,11.28,10.86,11.22,13712.1666666667,0.0,1.0
2020-07-08,1.83,1.88,1.82,1.83,85430,10.98,11.28,10.92,10.98,14238.3333333333,0.0,1.0
2020-07-09,1.74,1.84,1.74,1.84,254658,10.44,11.04,10.44,11.04,42443,0.0,1.0
2020-07-10,1.88,1.88,1.7,1.72,117110,11.28,11.28,10.2,10.32,19518.3333333333,0.0,1.0
2020-07-13,1.84,1.92,1.82,1.9,70662,11.04,11.52,10.92,11.4,11777,0.0,1.0
2020-07-14,1.77,1.85,1.72,1.85,149199,10.62,11.1,10.32,11.1,24866.5,0.0,1.0
2020-07-15,1.9,1.98,1.82,1.84,189295,11.4,11.88,10.92,11.04,31549.1666666667,0.0,1.0
2020-07-16,2.03,2.09,1.88,1.89,156465,12.18,12.54,11.28,11.34,26077.5,0.0,1.0
2020-07-17,2.04,2.07,1.98,2.03,60578,12.24,12.42,11.88,12.18,10096.3333333333,0.0,1.0
2020-07-20,2.03,2.04,1.97,2.02,83612,12.18,12.24,11.82,12.12,13935.3333333333,0.0,1.0
2020-07-21,2.08,2.13,1.98,2.05,91792,12.48,12.78,11.88,12.3,15298.6666666667,0.0,1.0
2020-07-22,1.96,2.06,1.95,2.06,137289,11.76,12.36,11.7,12.36,22881.5,0.0,1.0
2020-07-23,1.91,1.99,1.91,1.96,36407,11.46,11.94,11.46,11.76,6067.83333333333,0.0,1.0
2020-07-24,1.9,1.93,1.87,1.913,123281,11.4,11.58,11.22,11.478,20546.8333333333,0.0,1.0
2020-07-27,1.8,1.9,1.79,1.9,78785,10.8,11.4,10.74,11.4,13130.8333333333,0.0,1.0
2020-07-28,1.86,1.89,1.8,1.8,102259,11.16,11.34,10.8,10.8,17043.1666666667,0.0,1.0
2020-07-29,1.85,1.8837,1.815,1.86,77702,11.1,11.3022,10.89,11.16,12950.3333333333,0.0,1.0
2020-07-30,1.85,1.92,1.8099,1.82,168261,11.1,11.52,10.8594,10.92,28043.5,0.0,1.0
2020-07-31,1.82,1.8699,1.76,1.84,107698,10.92,11.2194,10.56,11.04,17949.6666666667,0.0,1.0
2020-08-03,1.805,1.91,1.7726,1.83,104930,10.83,11.46,10.6356,10.98,17488.3333333333,0.0,1.0
2020-08-04,1.87,1.878,1.7789,1.78,81298,11.22,11.268,10.6734,10.68,13549.6666666667,0.0,1.0
2020-08-05,1.92,1.92,1.86,1.91,71943,11.52,11.52,11.16,11.46,11990.5,0.0,1.0
2020-08-06,1.89,1.95,1.855,1.95,97607,11.34,11.7,11.13,11.7,16267.8333333333,0.0,1.0
2020-08-07,2.04,2.04,1.87,1.92,174082,12.24,12.24,11.22,11.52,29013.6666666667,0.0,1.0
2020-08-10,2.19,2.22,2.08,2.18,245522,13.14,13.32,12.48,13.08,40920.3333333333,0.0,1.0
2020-08-11,2.13,2.13,1.97,2.1,339002,12.78,12.78,11.82,12.6,56500.3333333333,0.0,1.0
2020-08-12,2.23,2.2599,2.15,2.16,185933,13.38,13.5594,12.9,12.96,30988.8333333333,0.0,1.0
2020-08-13,2.4,2.45,2.21,2.25,430309,14.4,14.7,13.26,13.5,71718.1666666667,0.0,1.0
2020-08-14,2.55,2.67,2.33,2.4,276932,15.3,16.02,13.98,14.4,46155.3333333333,0.0,1.0
2020-08-17,2.52,2.64,2.47,2.63,120452,15.12,15.84,14.82,15.78,20075.3333333333,0.0,1.0
2020-08-18,2.55,2.5983,2.4487,2.54,144745,15.3,15.5898,14.6922,15.24,24124.1666666667,0.0,1.0
2020-08-19,2.57,2.66,2.54,2.55,81488,15.42,15.96,15.24,15.3,13581.3333333333,0.0,1.0
2020-08-20,2.58,2.6166,2.54,2.54,58502,15.48,15.6996,15.24,15.24,9750.33333333333,0.0,1.0
2020-08-21,2.53,2.6327,2.5,2.59,99248,15.18,15.7962,15.0,15.54,16541.3333333333,0.0,1.0
2020-08-24,2.32,2.5,2.28,2.5,189571,13.92,15.0,13.68,15.0,31595.1666666667,0.0,1.0
2020-08-25,2.29,2.35,2.19,2.35,146756,13.74,14.1,13.14,14.1,24459.3333333333,0.0,1.0
2020-08-26,3.02,3.37,2.39,2.52,5017894,18.12,20.22,14.34,15.12,836315.666666667,0.0,1.0
2020-08-27,2.98,3.44,2.87,3.0,1627297,17.88,20.64,17.22,18.0,271216.166666667,0.0,1.0
2020-08-28,3.08,3.18,2.992,3.0,610474,18.48,19.08,17.952,18.0,101745.666666667,0.0,1.0
2020-08-31,3.1,3.14,3.01,3.13,497500,18.6,18.84,18.06,18.78,82916.6666666667,0.0,1.0
2020-09-01,3.53,3.88,3.08,3.11,1531733,21.18,23.28,18.48,18.66,255288.833333333,0.0,1.0
2020-09-02,3.23,3.6204,3.0971,3.6204,737214,19.38,21.7224,18.5826,21.7224,122869,0.0,1.0
2020-09-03,3.18,3.28,3.02,3.16,303773,19.08,19.68,18.12,18.96,50628.8333333333,0.0,1.0
2020-09-04,3.02,3.3,2.91,3.14,465823,18.12,19.8,17.46,18.84,77637.1666666667,0.0,1.0
2020-09-08,3.225,3.45,2.88,3.01,522711,19.35,20.7,17.28,18.06,87118.5,0.0,1.0
2020-09-09,3.17,3.42,3.15,3.28,279280,19.02,20.52,18.9,19.68,46546.6666666667,0.0,1.0
2020-09-10,3.29,3.43,3.1,3.19,321390,19.74,20.58,18.6,19.14,53565,0.0,1.0
2020-09-11,3.19,3.37,3.09,3.3,174844,19.14,20.22,18.54,19.8,29140.6666666667,0.0,1.0
2020-09-14,3.25,3.37,3.1,3.21,176527,19.5,20.22,18.6,19.26,29421.1666666667,0.0,1.0
2020-09-15,3.21,3.345,3.18,3.25,157482,19.26,20.07,19.08,19.5,26247,0.0,1.0
2020-09-16,3.29,3.445,3.2,3.21,331872,19.74,20.67,19.2,19.26,55312,0.0,1.0
2020-09-17,3.1,3.28,3.05,3.25,342194,18.6,19.68,18.3,19.5,57032.3333333333,0.0,1.0
2020-09-18,3.04,3.19,3.005,3.17,422670,18.24,19.14,18.03,19.02,70445,0.0,1.0
2020-09-21,2.84,3.04,2.8,3.0,378468,17.04,18.24,16.8,18.0,63078,0.0,1.0
2020-09-22,2.87,2.8901,2.7602,2.85,152761,17.22,17.3406,16.5612,17.1,25460.1666666667,0.0,1.0
2020-09-23,2.6,2.88,2.58,2.87,229028,15.6,17.28,15.48,17.22,38171.3333333333,0.0,1.0
2020-09-24,2.49,2.7321,2.4419,2.65,233927,14.94,16.3926,14.6514,15.9,38987.8333333333,0.0,1.0
2020-09-25,2.59,2.6,2.46,2.46,154475,15.54,15.6,14.76,14.76,25745.8333333333,0.0,1.0
2020-09-28,2.56,2.7,2.55,2.55,145958,15.36,16.2,15.3,15.3,24326.3333333333,0.0,1.0
2020-09-29,2.54,2.56,2.45,2.55,83704,15.24,15.36,14.7,15.3,13950.6666666667,0.0,1.0
2020-09-30,2.48,2.597,2.4079,2.55,124100,14.88,15.582,14.4474,15.3,20683.3333333333,0.0,1.0
2020-10-01,2.56,2.63,2.41,2.52,193107,15.36,15.78,14.46,15.12,32184.5,0.0,1.0
2020-10-02,2.51,2.6892,2.445,2.5,131992,15.06,16.1352,14.67,15.0,21998.6666666667,0.0,1.0
2020-10-05,2.66,2.68,2.47,2.54,260433,15.96,16.08,14.82,15.24,43405.5,0.0,1.0
2020-10-06,2.61,2.725,2.55,2.69,182455,15.66,16.35,15.3,16.14,30409.1666666667,0.0,1.0
2020-10-07,2.62,2.68,2.59,2.63,104597,15.72,16.08,15.54,15.78,17432.8333333333,0.0,1.0
2020-10-08,2.59,2.68,2.56,2.67,90279,15.54,16.08,15.36,16.02,15046.5,0.0,1.0
2020-10-09,2.62,2.64,2.59,2.63,130793,15.72,15.84,15.54,15.78,21798.8333333333,0.0,1.0
2020-10-12,2.78,2.81,2.6192,2.66,148578,16.68,16.86,15.7152,15.96,24763,0.0,1.0
2020-10-13,2.65,2.78,2.619,2.74,134086,15.9,16.68,15.714,16.44,22347.6666666667,0.0,1.0
2020-10-14,2.6,2.76,2.56,2.68,48372,15.6,16.56,15.36,16.08,8062,0.0,1.0
2020-10-15,2.54,2.6,2.46,2.57,129291,15.24,15.6,14.76,15.42,21548.5,0.0,1.0
2020-10-16,2.52,2.56,2.45,2.52,80826,15.12,15.36,14.7,15.12,13471,0.0,1.0
2020-10-19,2.44,2.58,2.42,2.5,74674,14.64,15.48,14.52,15.0,12445.6666666667,0.0,1.0
2020-10-20,2.53,2.56,2.44,2.44,58031,15.18,15.36,14.64,14.64,9671.83333333333,0.0,1.0
2020-10-21,2.6,2.64,2.53,2.54,60034,15.6,15.84,15.18,15.24,10005.6666666667,0.0,1.0
2020-10-22,2.67,2.69,2.52,2.61,86938,16.02,16.14,15.12,15.66,14489.6666666667,0.0,1.0
2020-10-23,2.61,2.7054,2.55,2.69,69102,15.66,16.2324,15.3,16.14,11517,0.0,1.0
2020-10-26,2.51,2.575,2.46,2.56,86020,15.06,15.45,14.76,15.36,14336.6666666667,0.0,1.0
2020-10-27,2.5,2.54,2.46,2.51,92532,15.0,15.24,14.76,15.06,15422,0.0,1.0
2020-10-28,2.3,2.445,2.28,2.44,172597,13.8,14.67,13.68,14.64,28766.1666666667,0.0,1.0
2020-10-29,2.53,2.54,2.27,2.27,213673,15.18,15.24,13.62,13.62,35612.1666666667,0.0,1.0
2020-10-30,2.55,2.9457,2.52,2.64,448614,15.3,17.6742,15.12,15.84,74769,0.0,1.0
2020-11-02,2.74,2.8943,2.5853,2.7,541226,16.44,17.3658,15.5118,16.2,90204.3333333333,0.0,1.0
2020-11-03,2.69,2.885,2.66,2.88,271794,16.14,17.31,15.96,17.28,45299,0.0,1.0
2020-11-04,2.74,2.75,2.63,2.68,175801,16.44,16.5,15.78,16.08,29300.1666666667,0.0,1.0
2020-11-05,2.77,2.88,2.71,2.76,183864,16.62,17.28,16.26,16.56,30644,0.0,1.0
2020-11-06,2.67,2.85,2.6602,2.8,126532,16.02,17.1,15.9612,16.8,21088.6666666667,0.0,1.0
2020-11-09,2.62,2.9,2.6,2.8,257599,15.72,17.4,15.6,16.8,42933.1666666667,0.0,1.0
2020-11-10,2.8,2.84,2.63,2.63,192586,16.8,17.04,15.78,15.78,32097.6666666667,0.0,1.0
2020-11-11,2.84,2.87,2.72,2.76,157234,17.04,17.22,16.32,16.56,26205.6666666667,0.0,1.0
2020-11-12,2.84,2.88,2.78,2.85,144044,17.04,17.28,16.68,17.1,24007.3333333333,0.0,1.0
2020-11-13,2.87,2.89,2.83,2.83,106180,17.22,17.34,16.98,16.98,17696.6666666667,0.0,1.0
2020-11-16,3.05,3.17,2.95,3.0,478650,18.3,19.02,17.7,18.0,79775,0.0,1.0
2020-11-17,3.1,3.21,3.01,3.07,259025,18.6,19.26,18.06,18.42,43170.8333333333,0.0,1.0
2020-11-18,2.95,3.195,2.92,3.15,192348,17.7,19.17,17.52,18.9,32058,0.0,1.0
2020-11-19,3.08,3.1,2.95,2.98,97694,18.48,18.6,17.7,17.88,16282.3333333333,0.0,1.0
2020-11-20,2.98,3.09,2.945,3.05,163728,17.88,18.54,17.67,18.3,27288,0.0,1.0
2020-11-23,3.03,3.0889,2.98,3.02,167221,18.18,18.5334,17.88,18.12,27870.1666666667,0.0,1.0
2020-11-24,3.27,3.41,3.05,3.08,495845,19.62,20.46,18.3,18.48,82640.8333333333,0.0,1.0
2020-11-25,3.2,3.2779,3.1301,3.21,185367,19.2,19.6674,18.7806,19.26,30894.5,0.0,1.0
2020-11-27,3.4,3.4402,3.2,3.22,225531,20.4,20.6412,19.2,19.32,37588.5,0.0,1.0
2020-11-30,3.44,3.65,3.29,3.45,326119,20.64,21.9,19.74,20.7,54353.1666666667,0.0,1.0
2020-12-01,3.63,3.74,3.475,3.5,275669,21.78,22.44,20.85,21.0,45944.8333333333,0.0,1.0
2020-12-02,3.85,3.88,3.49,3.61,338625,23.1,23.28,20.94,21.66,56437.5,0.0,1.0
2020-12-03,3.87,4.17,3.73,3.81,797994,23.22,25.0199999999999,22.38,22.86,132999,0.0,1.0
2020-12-04,4.08,4.17,3.885,3.94,359124,24.48,25.0199999999999,23.31,23.64,59854,0.0,1.0
2020-12-07,4.01,4.14,3.91,4.06,238971,24.06,24.84,23.46,24.3599999999999,39828.5,0.0,1.0
2020-12-08,4.17,4.25,3.91,3.96,411734,25.0199999999999,25.5,23.46,23.76,68622.3333333336,0.0,1.0
2020-12-09,3.91,4.2,3.78,4.2,371133,23.46,25.2,22.68,25.2,61855.5,0.0,1.0
2020-12-10,3.84,4.09,3.43,3.79,406068,23.04,24.54,20.58,22.74,67678,0.0,1.0
2020-12-11,3.89,3.95,3.81,3.84,111764,23.34,23.7,22.86,23.04,18627.3333333333,0.0,1.0
2020-12-14,3.55,3.9381,3.52,3.93,276145,21.3,23.6286,21.12,23.58,46024.1666666667,0.0,1.0
2020-12-15,3.53,3.6689,3.5,3.56,273366,21.18,22.0134,21.0,21.36,45561,0.0,1.0
2020-12-16,3.6,3.67,3.44,3.5,163169,21.6,22.02,20.64,21.0,27194.8333333333,0.0,1.0
2020-12-17,3.52,3.66,3.5,3.6,195092,21.12,21.96,21.0,21.6,32515.3333333333,0.0,1.0
2020-12-18,3.94,4.0,3.52,3.52,662897,23.64,24.0,21.12,21.12,110482.833333333,0.0,1.0
2020-12-21,3.96,4.0,3.8,3.92,374200,23.76,24.0,22.8,23.52,62366.6666666667,0.0,1.0
2020-12-22,4.25,4.35,4.0,4.0,750033,25.5,26.0999999999999,24.0,24.0,125005.5,0.0,1.0
2020-12-23,5.02,5.1,4.3352,4.38,1598775,30.1199999999999,30.5999999999999,26.0112,26.2799999999999,266462.500000001,0.0,1.0
2020-12-24,5.41,5.83,5.05,5.05,1065360,32.4599999999999,34.9799999999999,30.2999999999999,30.2999999999999,177560.000000001,0.0,1.0
2020-12-28,5.88,6.48,5.52,5.75,1916419,35.2799999999999,38.8799999999999,33.1199999999999,34.4999999999999,319403.166666668,0.0,1.0
2020-12-29,5.12,6.07,4.93,5.97,1406672,30.7199999999999,36.4199999999999,29.5799999999999,35.8199999999999,234445.333333334,0.0,1.0
2020-12-30,5.67,6.134,5.26,5.27,1593612,34.0199999999999,36.8039999999999,31.5599999999999,31.6199999999999,265602.000000001,0.0,1.0
2020-12-31,5.31,5.859,5.15,5.77,785382,31.8599999999999,35.1539999999999,30.8999999999999,34.6199999999999,130897,0.0,1.0
2021-01-04,5.25,5.5,4.831,5.47,903018,31.4999999999999,32.9999999999999,28.9859999999999,32.8199999999999,150503,0.0,1.0
2021-01-05,5.09,5.28,5.02,5.14,485652,30.5399999999999,31.6799999999999,30.1199999999999,30.8399999999999,80942.0000000003,0.0,1.0
2021-01-06,5.36,5.65,5.01,5.09,689771,32.1599999999999,33.8999999999999,30.0599999999999,30.5399999999999,114961.833333334,0.0,1.0
2021-01-07,5.265,5.42,5.09,5.42,510309,31.5899999999999,32.5199999999999,30.5399999999999,32.5199999999999,85051.5000000003,0.0,1.0
2021-01-08,5.245,5.54,4.31,5.3,1959280,31.4699999999999,33.2399999999999,25.8599999999999,31.7999999999999,326546.666666668,0.0,1.0
2021-01-11,4.99,5.3299,4.94,5.18,369535,29.9399999999999,31.9793999999999,29.6399999999999,31.0799999999999,61589.1666666669,0.0,1.0
2021-01-12,5.35,5.44,5.02,5.02,405942,32.0999999999999,32.6399999999999,30.1199999999999,30.1199999999999,67657.0000000002,0.0,1.0
2021-01-13,5.12,5.789,4.8,5.76,1510664,30.7199999999999,34.7339999999999,28.7999999999999,34.5599999999999,251777.333333334,0.0,1.0
2021-01-14,5.265,5.5197,5.15,5.18,645247,31.5899999999999,33.1181999999999,30.8999999999999,31.0799999999999,107541.166666667,0.0,1.0
2021-01-15,4.59,4.99,4.5201,4.99,1408486,27.5399999999999,29.9399999999999,27.1205999999999,29.9399999999999,234747.666666668,0.0,1.0
2021-01-19,4.55,4.7733,4.32,4.75,1095586,27.2999999999999,28.6397999999999,25.92,28.4999999999999,182597.666666667,0.0,1.0
2021-01-20,4.46,4.7,4.3,4.55,718682,26.7599999999999,28.1999999999999,25.7999999999999,27.2999999999999,119780.333333334,0.0,1.0
2021-01-21,4.43,4.55,4.33,4.5,286641,26.5799999999999,27.2999999999999,25.98,26.9999999999999,47773.5000000002,0.0,1.0
2021-01-22,4.55,4.5898,4.15,4.41,507851,27.2999999999999,27.5387999999999,24.9,26.46,84641.8333333336,0.0,1.0
2021-01-25,5.29,5.35,4.58,4.77,2119217,31.7399999999999,32.0999999999999,27.4799999999999,28.6199999999999,353202.833333334,0.0,1.0
2021-01-26,5.77,6.16,5.11,5.66,3693991,34.6199999999999,36.9599999999999,30.6599999999999,33.9599999999999,615665.166666668,0.0,1.0
2021-01-27,5.7,6.18,5.37,5.49,2152215,34.1999999999999,37.0799999999999,32.2199999999999,32.9399999999999,358702.500000001,0.0,1.0
2021-01-28,5.41,5.91,5.36,5.78,948201,32.4599999999999,35.4599999999999,32.1599999999999,34.6799999999999,158033.5,0.0,1.0
2021-01-29,5.42,5.7,5.13,5.57,1022517,32.5199999999999,34.1999999999999,30.7799999999999,33.4199999999999,170419.500000001,0.0,1.0
2021-02-01,5.73,5.78,5.2,5.5,1192795,34.3799999999999,34.6799999999999,31.1999999999999,32.9999999999999,198799.166666667,0.0,1.0
2021-02-02,5.99,6.24,5.7,5.77,1799052,35.9399999999999,37.4399999999999,34.1999999999999,34.6199999999999,299842.000000001,0.0,1.0
2021-02-03,5.83,6.06,5.7502,5.96,1052756,34.9799999999999,36.3599999999999,34.5011999999999,35.7599999999999,175459.333333334,0.0,1.0
2021-02-04,5.92,6.09,5.83,5.95,926743,35.5199999999999,36.5399999999999,34.9799999999999,35.6999999999999,154457.166666667,0.0,1.0
2021-02-05,6.93,7.15,6.06,6.09,5789761,41.5799999999999,42.8999999999999,36.3599999999999,36.5399999999999,964960.166666669,0.0,1.0
2021-02-08,7.19,7.9,6.96,7.1537,4171637,43.1399999999999,47.3999999999999,41.7599999999999,42.9221999999999,695272.833333335,0.0,1.0
2021-02-09,7.26,7.29,6.73,7.1,1722957,43.5599999999999,43.7399999999999,40.3799999999999,42.5999999999999,287159.500000001,0.0,1.0
2021-02-10,6.94,7.39,6.53,7.36,1499063,41.6399999999999,44.3399999999999,39.1799999999999,44.1599999999999,249843.833333334,0.0,1.0
2021-02-11,6.82,7.09,6.7,6.98,891166,40.9199999999999,42.5399999999999,40.1999999999999,41.8799999999999,148527.666666667,0.0,1.0
2021-02-12,6.97,7.43,6.83,6.9,1692545,41.8199999999999,44.5799999999999,40.9799999999999,41.3999999999999,282090.833333334,0.0,1.0
2021-02-16,7.16,7.2999,6.8006,7.2,1532382,42.9599999999999,43.7993999999999,40.8035999999999,43.1999999999999,255397.000000001,0.0,1.0
2021-02-17,6.81,7.17,6.675,7.17,1163495,40.8599999999999,43.0199999999999,40.0499999999999,43.0199999999999,193915.833333334,0.0,1.0
2021-02-18,7.81,8.24,6.26,6.68,7226932,46.8599999999999,49.4399999999999,37.5599999999999,40.0799999999999,1204488.66666667,0.0,1.0
2021-02-19,7.57,8.07,7.15,7.975,3129789,45.4199999999999,48.4199999999999,42.8999999999999,47.8499999999999,521631.500000001,0.0,1.0
2021-02-22,7.72,8.5,7.4501,7.6,3272437,46.3199999999999,50.9999999999999,44.7005999999999,45.5999999999999,545406.166666668,0.0,1.0
2021-02-23,6.88,7.1699,5.96,6.98,3219767,41.2799999999999,43.0193999999999,35.7599999999999,41.8799999999999,536627.833333335,0.0,1.0
2021-02-24,7.3,7.49,6.88,7.11,1738643,43.7999999999999,44.9399999999999,41.2799999999999,42.6599999999999,289773.833333334,0.0,1.0
2021-02-25,6.22,7.21,6.18,7.09,2331720,37.3199999999999,43.2599999999999,37.0799999999999,42.5399999999999,388620.000000001,0.0,1.0
2021-02-26,6.33,6.59,6.0,6.45,1472218,37.9799999999999,39.5399999999999,35.9999999999999,38.6999999999999,245369.666666667,0.0,1.0
2021-03-01,6.46,6.68,6.2,6.46,1609636,38.7599999999999,40.0799999999999,37.1999999999999,38.7599999999999,268272.666666667,0.0,1.0
2021-03-02,6.86,7.15,6.42,6.5,1738856,41.1599999999999,42.8999999999999,38.5199999999999,38.9999999999999,289809.333333334,0.0,1.0
2021-03-03,6.9,8.33,6.81,7.17,5821147,41.3999999999999,49.9799999999999,40.8599999999999,43.0199999999999,970191.166666669,0.0,1.0
2021-03-04,6.02,7.0,5.7401,6.67,2539509,36.1199999999999,41.9999999999999,34.4405999999999,40.0199999999999,423251.500000001,0.0,1.0
2021-03-05,6.12,6.25,5.3,6.21,1803721,36.7199999999999,37.4999999999999,31.7999999999999,37.2599999999999,300620.166666668,0.0,1.0
2021-03-08,6.03,6.3499,5.77,6.2,1349019,36.1799999999999,38.0993999999999,34.6199999999999,37.1999999999999,224836.500000001,0.0,1.0
2021-03-09,6.26,6.43,5.89,6.15,1563174,37.5599999999999,38.5799999999999,35.3399999999999,36.8999999999999,260529.000000001,0.0,1.0
2021-03-10,6.3,6.65,6.09,6.6058,1193740,37.7999999999999,39.8999999999999,36.5399999999999,39.6347999999999,198956.666666667,0.0,1.0
2021-03-11,6.64,6.69,6.23,6.45,1105670,39.8399999999999,40.1399999999999,37.3799999999999,38.6999999999999,184278.333333334,0.0,1.0
2021-03-12,6.6,6.69,6.37,6.47,575192,39.5999999999999,40.1399999999999,38.2199999999999,38.8199999999999,95865.3333333336,0.0,1.0
2021-03-15,6.73,6.84,6.49,6.75,743965,40.3799999999999,41.0399999999999,38.9399999999999,40.4999999999999,123994.166666667,0.0,1.0
2021-03-16,6.3,6.932,6.02,6.85,1599998,37.7999999999999,41.5919999999999,36.1199999999999,41.0999999999999,266666.333333334,0.0,1.0
2021-03-17,5.77,5.78,5.02,5.4308,4136981,34.6199999999999,34.6799999999999,30.1199999999999,32.5847999999999,689496.833333335,0.0,1.0
2021-03-18,4.9,5.55,4.81,5.4404,3561041,29.3999999999999,33.2999999999999,28.8599999999999,32.6423999999999,593506.833333335,0.0,1.0
2021-03-19,4.69,4.985,4.68,4.85,2173200,28.1399999999999,29.9099999999999,28.0799999999999,29.0999999999999,362200.000000001,0.0,1.0
2021-03-22,4.65,4.78,4.51,4.7,1687690,27.8999999999999,28.6799999999999,27.0599999999999,28.1999999999999,281281.666666668,0.0,1.0
2021-03-23,4.34,4.605,4.32,4.58,1124724,26.0399999999999,27.6299999999999,25.92,27.4799999999999,187454.000000001,0.0,1.0
2021-03-24,4.065,4.537,4.05,4.37,1241027,24.39,27.2219999999999,24.3,26.2199999999999,206837.833333333,0.0,1.0
2021-03-25,4.16,4.22,3.8101,3.96,1137006,24.96,25.32,22.8606,23.76,189501,0.0,1.0
2021-03-26,4.19,4.29,4.01,4.23,751637,25.14,25.7399999999999,24.06,25.38,125272.833333333,0.0,1.0
2021-03-29,4.0,4.18,3.89,4.18,1187570,24.0,25.0799999999999,23.34,25.0799999999999,197928.333333333,0.0,1.0
2021-03-30,4.13,4.24,3.88,4.02,747299,24.78,25.44,23.28,24.12,124549.833333333,0.0,1.0
2021-03-31,4.1,4.23,3.995,4.19,1104926,24.6,25.38,23.97,25.14,184154.333333333,0.0,1.0
2021-04-01,4.46,4.56,4.15,4.17,1365851,26.7599999999999,27.3599999999999,24.9,25.0199999999999,227641.833333334,0.0,1.0
2021-04-05,4.13,4.489,4.08,4.45,961600,24.78,26.9339999999999,24.48,26.6999999999999,160266.666666667,0.0,1.0
2021-04-06,4.2,4.33,4.09,4.15,849331,25.2,25.98,24.54,24.9,141555.166666667,0.0,1.0
2021-04-07,4.22,4.27,4.0983,4.18,680006,25.32,25.6199999999999,24.5898,25.0799999999999,113334.333333333,0.0,1.0
2021-04-08,4.06,4.23,3.99,4.23,796283,24.3599999999999,25.38,23.94,25.38,132713.833333334,0.0,1.0
2021-04-09,4.1,4.16,3.982,4.04,408717,24.6,24.96,23.892,24.24,68119.5,0.0,1.0
2021-04-12,3.96,4.12,3.85,4.11,894053,23.76,24.72,23.1,24.66,149008.833333333,0.0,1.0
2021-04-13,3.97,4.055,3.9201,3.98,547186,23.82,24.33,23.5206,23.88,91197.6666666667,0.0,1.0
2021-04-14,4.0,4.13,3.99,4.01,699378,24.0,24.78,23.94,24.06,116563,0.0,1.0
2021-04-15,3.76,4.09,3.73,4.03,828596,22.56,24.54,22.38,24.18,138099.333333333,0.0,1.0
2021-04-16,3.75,3.81,3.6,3.7,663216,22.5,22.86,21.6,22.2,110536,0.0,1.0
2021-04-19,3.66,3.72,3.51,3.7,644939,21.96,22.32,21.06,22.2,107489.833333333,0.0,1.0
2021-04-20,3.45,3.6893,3.41,3.66,741138,20.7,22.1358,20.46,21.96,123523,0.0,1.0
2021-04-21,3.58,3.61,3.36,3.49,421567,21.48,21.66,20.16,20.94,70261.1666666667,0.0,1.0
2021-04-22,3.58,3.69,3.53,3.59,574160,21.48,22.14,21.18,21.54,95693.3333333333,0.0,1.0
2021-04-23,3.64,3.7,3.58,3.63,306217,21.84,22.2,21.48,21.78,51036.1666666667,0.0,1.0
2021-04-26,3.84,3.96,3.66,3.66,626784,23.04,23.76,21.96,21.96,104464,0.0,1.0
2021-04-27,3.99,4.08,3.86,3.9,906345,23.94,24.48,23.16,23.4,151057.5,0.0,1.0
2021-04-28,3.84,4.01,3.74,3.93,802298,23.04,24.06,22.44,23.58,133716.333333333,0.0,1.0
2021-04-29,3.855,3.93,3.8,3.9,458941,23.13,23.58,22.8,23.4,76490.1666666667,0.0,1.0
2021-04-30,3.72,3.83,3.695,3.8,485646,22.32,22.98,22.17,22.8,80941,0.0,1.0
2021-05-03,3.7,3.84,3.645,3.84,310900,22.2,23.04,21.87,23.04,51816.6666666667,0.0,1.0
2021-05-04,3.48,3.6306,3.44,3.61,676346,20.88,21.7836,20.64,21.66,112724.333333333,0.0,1.0
2021-05-05,3.5,3.661,3.4619,3.53,406371,21.0,21.966,20.7714,21.18,67728.5,0.0,1.0
2021-05-06,3.33,3.545,3.11,3.5,1145970,19.98,21.27,18.66,21.0,190995,0.0,1.0
2021-05-07,3.44,3.51,3.25,3.25,690740,20.64,21.06,19.5,19.5,115123.333333333,0.0,1.0
2021-05-10,2.995,3.44,2.99,3.4,1175997,17.97,20.64,17.94,20.4,195999.5,0.0,1.0
2021-05-11,2.79,2.85,2.25,2.26,1243110,16.74,17.1,13.5,13.56,207185,0.0,1.0
2021-05-12,2.69,2.9,2.66,2.73,715515,16.14,17.4,15.96,16.38,119252.5,0.0,1.0
2021-05-13,2.72,2.955,2.645,2.67,1008237,16.32,17.73,15.87,16.02,168039.5,0.0,1.0
2021-05-14,2.81,2.84,2.71,2.74,669046,16.86,17.04,16.26,16.44,111507.666666667,0.0,1.0
2021-05-17,2.94,2.95,2.76,2.82,460079,17.64,17.7,16.56,16.92,76679.8333333333,0.0,1.0
2021-05-18,2.85,2.97,2.84,2.96,478189,17.1,17.82,17.04,17.76,79698.1666666667,0.0,1.0
2021-05-19,2.71,2.8,2.6718,2.78,396979,16.26,16.8,16.0308,16.68,66163.1666666667,0.0,1.0
2021-05-20,2.87,2.875,2.69,2.72,535287,17.22,17.25,16.14,16.32,89214.5,0.0,1.0
2021-05-21,2.84,2.92,2.75,2.91,506680,17.04,17.52,16.5,17.46,84446.6666666667,0.0,1.0
2021-05-24,2.87,2.88,2.79,2.79,422443,17.22,17.28,16.74,16.74,70407.1666666667,0.0,1.0
2021-05-25,2.76,3.03,2.75,2.9,652652,16.56,18.18,16.5,17.4,108775.333333333,0.0,1.0
2021-05-26,2.94,2.97,2.79,2.79,416810,17.64,17.82,16.74,16.74,69468.3333333333,0.0,1.0
2021-05-27,2.95,3.0,2.87,2.96,359855,17.7,18.0,17.22,17.76,59975.8333333333,0.0,1.0
2021-05-28,2.89,2.99,2.88,2.99,253639,17.34,17.94,17.28,17.94,42273.1666666667,0.0,1.0
2021-06-01,2.99,3.02,2.93,2.93,415141,17.94,18.12,17.58,17.58,69190.1666666667,0.0,1.0
2021-06-02,2.99,3.02,2.92,3.0,455774,17.94,18.12,17.52,18.0,75962.3333333333,0.0,1.0
2021-06-03,2.855,2.975,2.85,2.96,411482,17.13,17.85,17.1,17.76,68580.3333333333,0.0,1.0
2021-06-04,2.88,2.9054,2.83,2.86,399907,17.28,17.4324,16.98,17.16,66651.1666666667,0.0,1.0
2021-06-07,3.09,3.1,2.86,2.91,558773,18.54,18.6,17.16,17.46,93128.8333333333,0.0,1.0
2021-06-08,3.05,3.14,3.005,3.0535,451641,18.3,18.84,18.03,18.321,75273.5,0.0,1.0
2021-06-09,3.08,3.15,3.04,3.04,397108,18.48,18.9,18.24,18.24,66184.6666666667,0.0,1.0
2021-06-10,3.03,3.11,3.01,3.1,319683,18.18,18.66,18.06,18.6,53280.5,0.0,1.0
2021-06-11,3.09,3.11,3.02,3.03,311931,18.54,18.66,18.12,18.18,51988.5,0.0,1.0
2021-06-14,3.07,3.18,3.06,3.07,234644,18.42,19.08,18.36,18.42,39107.3333333333,0.0,1.0
2021-06-15,2.93,3.09,2.9,3.08,325937,17.58,18.54,17.4,18.48,54322.8333333333,0.0,1.0
2021-06-16,2.91,2.9715,2.87,2.94,212330,17.46,17.829,17.22,17.64,35388.3333333333,0.0,1.0
2021-06-17,2.92,3.03,2.88,2.91,248539,17.52,18.18,17.28,17.46,41423.1666666667,0.0,1.0
2021-06-18,2.84,2.9,2.79,2.85,330672,17.04,17.4,16.74,17.1,55112,0.0,1.0
2021-06-21,2.84,2.86,2.77,2.85,430887,17.04,17.16,16.62,17.1,71814.5,0.0,1.0
2021-06-22,2.87,2.88,2.81,2.86,242239,17.22,17.28,16.86,17.16,40373.1666666667,0.0,1.0
2021-06-23,3.0,3.01,2.9,2.9,273990,18.0,18.06,17.4,17.4,45665,0.0,1.0
2021-06-24,3.05,3.07,2.96,3.01,249436,18.3,18.42,17.76,18.06,41572.6666666667,0.0,1.0
2021-06-25,2.91,3.1087,2.91,3.05,702230,17.46,18.6522,17.46,18.3,117038.333333333,0.0,1.0
2021-06-28,2.98,3.09,2.97,2.97,329113,17.88,18.54,17.82,17.82,54852.1666666667,0.0,1.0
2021-06-29,3.0,3.04,2.95,2.98,201809,18.0,18.24,17.7,17.88,33634.8333333333,0.0,1.0
2021-06-30,2.93,3.01,2.92,3.0,210319,17.58,18.06,17.52,18.0,35053.1666666667,0.0,1.0
2021-07-01,2.8,2.97,2.75,2.94,415047,16.8,17.82,16.5,17.64,69174.5,0.0,1.0
2021-07-02,2.74,2.82,2.73,2.79,217045,16.44,16.92,16.38,16.74,36174.1666666667,0.0,1.0
2021-07-06,2.71,2.76,2.68,2.73,165288,16.26,16.56,16.08,16.38,27548,0.0,1.0
2021-07-07,2.59,2.72,2.54,2.72,383138,15.54,16.32,15.24,16.32,63856.3333333333,0.0,1.0
2021-07-08,2.52,2.58,2.4714,2.53,200188,15.12,15.48,14.8284,15.18,33364.6666666667,0.0,1.0
2021-07-09,2.6,2.64,2.525,2.55,223324,15.6,15.84,15.15,15.3,37220.6666666667,0.0,1.0
2021-07-12,2.58,2.62,2.515,2.61,190293,15.48,15.72,15.09,15.66,31715.5,0.0,1.0
2021-07-13,2.54,2.58,2.51,2.57,232555,15.24,15.48,15.06,15.42,38759.1666666667,0.0,1.0
2021-07-14,2.49,2.58,2.485,2.58,265917,14.94,15.48,14.91,15.48,44319.5,0.0,1.0
2021-07-15,2.45,2.5,2.38,2.46,334225,14.7,15.0,14.28,14.76,55704.1666666667,0.0,1.0
2021-07-16,2.41,2.47,2.38,2.47,313613,14.46,14.82,14.28,14.82,52268.8333333333,0.0,1.0
2021-07-19,2.47,2.5,2.3013,2.33,401471,14.82,15.0,13.8078,13.98,66911.8333333333,0.0,1.0
2021-07-20,2.5,2.555,2.42,2.5,227421,15.0,15.33,14.52,15.0,37903.5,0.0,1.0
2021-07-21,2.59,2.63,2.53,2.55,235681,15.54,15.78,15.18,15.3,39280.1666666667,0.0,1.0
2021-07-22,2.59,2.62,2.505,2.61,230863,15.54,15.72,15.03,15.66,38477.1666666667,0.0,1.0
2021-07-23,2.61,2.67,2.52,2.61,287526,15.66,16.02,15.12,15.66,47921,0.0,1.0
2021-07-26,2.54,2.65,2.49,2.62,213538,15.24,15.9,14.94,15.72,35589.6666666667,0.0,1.0
2021-07-27,2.52,2.64,2.4409,2.54,256076,15.12,15.84,14.6454,15.24,42679.3333333333,0.0,1.0
2021-07-28,2.55,2.585,2.4799,2.5,228119,15.3,15.51,14.8794,15.0,38019.8333333333,0.0,1.0
2021-07-29,2.54,2.64,2.53,2.56,171240,15.24,15.84,15.18,15.36,28540,0.0,1.0
2021-07-30,2.49,2.5802,2.48,2.54,133261,14.94,15.4812,14.88,15.24,22210.1666666667,0.0,1.0
2021-08-02,2.5,2.57,2.48,2.5,193491,15.0,15.42,14.88,15.0,32248.5,0.0,1.0
2021-08-03,2.46,2.52,2.38,2.49,187963,14.76,15.12,14.28,14.94,31327.1666666667,0.0,1.0
2021-08-04,2.42,2.5188,2.42,2.44,213579,14.52,15.1128,14.52,14.64,35596.5,0.0,1.0
2021-08-05,2.49,2.53,2.42,2.42,123590,14.94,15.18,14.52,14.52,20598.3333333333,0.0,1.0
2021-08-06,2.47,2.55,2.45,2.52,98042,14.82,15.3,14.7,15.12,16340.3333333333,0.0,1.0
2021-08-09,2.49,2.52,2.42,2.45,278098,14.94,15.12,14.52,14.7,46349.6666666667,0.0,1.0
2021-08-10,2.49,2.798,2.45,2.73,387214,14.94,16.788,14.7,16.38,64535.6666666667,0.0,1.0
2021-08-11,2.44,2.59,2.38,2.53,339505,14.64,15.54,14.28,15.18,56584.1666666667,0.0,1.0
2021-08-12,2.41,2.43,2.39,2.42,168945,14.46,14.58,14.34,14.52,28157.5,0.0,1.0
2021-08-13,2.27,2.4,2.265,2.4,403700,13.62,14.4,13.59,14.4,67283.3333333333,0.0,1.0
2021-08-16,2.28,2.32,2.19,2.25,240038,13.68,13.92,13.14,13.5,40006.3333333333,0.0,1.0
2021-08-17,2.23,2.2802,2.17,2.25,277725,13.38,13.6812,13.02,13.5,46287.5,0.0,1.0
2021-08-18,2.26,2.33,2.175,2.24,379518,13.56,13.98,13.05,13.44,63253,0.0,1.0
2021-08-19,2.22,2.25,2.15,2.25,355629,13.32,13.5,12.9,13.5,59271.5,0.0,1.0
2021-08-20,2.31,2.345,2.2,2.2,315483,13.86,14.07,13.2,13.2,52580.5,0.0,1.0
2021-08-23,2.55,2.57,2.33,2.36,398389,15.3,15.42,13.98,14.16,66398.1666666667,0.0,1.0
2021-08-24,2.5,2.5514,2.42,2.55,376198,15.0,15.3084,14.52,15.3,62699.6666666667,0.0,1.0
2021-08-25,2.52,2.595,2.45,2.5,300294,15.12,15.57,14.7,15.0,50049,0.0,1.0
2021-08-26,2.44,2.61,2.43,2.5,274379,14.64,15.66,14.58,15.0,45729.8333333333,0.0,1.0
2021-08-27,2.55,2.62,2.44,2.44,304018,15.3,15.72,14.64,14.64,50669.6666666667,0.0,1.0
2021-08-30,2.71,2.74,2.54,2.55,420836,16.26,16.44,15.24,15.3,70139.3333333333,0.0,1.0
2021-08-31,2.72,2.755,2.69,2.73,244693,16.32,16.53,16.14,16.38,40782.1666666667,0.0,1.0
2021-09-01,2.72,2.77,2.7,2.75,165956,16.32,16.62,16.2,16.5,27659.3333333333,0.0,1.0
2021-09-02,2.77,2.835,2.735,2.74,191704,16.62,17.01,16.41,16.44,31950.6666666667,0.0,1.0
2021-09-03,2.72,2.78,2.7,2.77,144222,16.32,16.68,16.2,16.62,24037,0.0,1.0
2021-09-07,2.88,2.88,2.74,2.74,275579,17.28,17.28,16.44,16.44,45929.8333333333,0.0,1.0
2021-09-08,2.63,2.97,2.6,2.91,367408,15.78,17.82,15.6,17.46,61234.6666666667,0.0,1.0
2021-09-09,2.63,2.73,2.61,2.63,183680,15.78,16.38,15.66,15.78,30613.3333333333,0.0,1.0
2021-09-10,2.52,2.68,2.52,2.65,242303,15.12,16.08,15.12,15.9,40383.8333333333,0.0,1.0
2021-09-13,2.53,2.6,2.515,2.57,151138,15.18,15.6,15.09,15.42,25189.6666666667,0.0,1.0
2021-09-14,2.45,2.57,2.44,2.57,127087,14.7,15.42,14.64,15.42,21181.1666666667,0.0,1.0
2021-09-15,2.46,2.47,2.41,2.43,128171,14.76,14.82,14.46,14.58,21361.8333333333,0.0,1.0
2021-09-16,2.51,2.5299,2.415,2.47,103477,15.06,15.1794,14.49,14.82,17246.1666666667,0.0,1.0
2021-09-17,2.55,2.56,2.4637,2.52,246216,15.3,15.36,14.7822,15.12,41036,0.0,1.0
2021-09-20,2.29,2.52,2.25,2.47,311010,13.74,15.12,13.5,14.82,51835,0.0,1.0
2021-09-21,2.39,2.445,2.3,2.31,150031,14.34,14.67,13.8,13.86,25005.1666666667,0.0,1.0
2021-09-22,2.45,2.49,2.39,2.4,109314,14.7,14.94,14.34,14.4,18219,0.0,1.0
2021-09-23,2.52,2.59,2.43,2.45,202909,15.12,15.54,14.58,14.7,33818.1666666667,0.0,1.0
2021-09-24,2.42,2.52,2.4,2.51,97350,14.52,15.12,14.4,15.06,16225,0.0,1.0
2021-09-27,2.41,2.45,2.3,2.45,444008,14.46,14.7,13.8,14.7,74001.3333333333,0.0,1.0
2021-09-28,2.27,2.356,2.2499,2.31,271152,13.62,14.136,13.4994,13.86,45192,0.0,1.0
2021-09-29,2.23,2.27,2.18,2.27,299063,13.38,13.62,13.08,13.62,49843.8333333333,0.0,1.0
2021-09-30,2.27,2.3,2.22,2.25,173438,13.62,13.8,13.32,13.5,28906.3333333333,0.0,1.0
2021-10-01,2.31,2.35,2.265,2.27,113112,13.86,14.1,13.59,13.62,18852,0.0,1.0
2021-10-04,2.22,2.32,2.215,2.31,153409,13.32,13.92,13.29,13.86,25568.1666666667,0.0,1.0
2021-10-05,2.22,2.275,2.18,2.22,176882,13.32,13.65,13.08,13.32,29480.3333333333,0.0,1.0
2021-10-06,2.21,2.23,2.17,2.18,132537,13.26,13.38,13.02,13.08,22089.5,0.0,1.0
2021-10-07,2.25,2.345,2.22,2.22,205707,13.5,14.07,13.32,13.32,34284.5,0.0,1.0
2021-10-08,2.24,2.28,2.21,2.25,71195,13.44,13.68,13.26,13.5,11865.8333333333,0.0,1.0
2021-10-11,2.28,2.35,2.23,2.26,127734,13.68,14.1,13.38,13.56,21289,0.0,1.0
2021-10-12,2.29,2.3174,2.26,2.31,103615,13.74,13.9044,13.56,13.86,17269.1666666667,0.0,1.0
2021-10-13,2.29,2.3299,2.27,2.29,72449,13.74,13.9794,13.62,13.74,12074.8333333333,0.0,1.0
2021-10-14,2.28,2.34,2.27,2.34,109871,13.68,14.04,13.62,14.04,18311.8333333333,0.0,1.0
2021-10-15,2.26,2.34,2.26,2.31,153621,13.56,14.04,13.56,13.86,25603.5,0.0,1.0
2021-10-18,2.24,2.27,2.21,2.25,115422,13.44,13.62,13.26,13.5,19237,0.0,1.0
2021-10-19,2.26,2.28,2.2101,2.25,128923,13.56,13.68,13.2606,13.5,21487.1666666667,0.0,1.0
2021-10-20,2.25,2.2899,2.23,2.26,123564,13.5,13.7394,13.38,13.56,20594,0.0,1.0
2021-10-21,2.31,2.39,2.25,2.25,218411,13.86,14.34,13.5,13.5,36401.8333333333,0.0,1.0
2021-10-22,2.3,2.34,2.25,2.3,127394,13.8,14.04,13.5,13.8,21232.3333333333,0.0,1.0
2021-10-25,2.4,2.4,2.3002,2.32,129236,14.4,14.4,13.8012,13.92,21539.3333333333,0.0,1.0
2021-10-26,2.32,2.4043,2.32,2.4,276611,13.92,14.4258,13.92,14.4,46101.8333333333,0.0,1.0
2021-10-27,2.31,2.36,2.29,2.32,217740,13.86,14.16,13.74,13.92,36290,0.0,1.0
2021-10-28,2.37,2.39,2.2923,2.3,153276,14.22,14.34,13.7538,13.8,25546,0.0,1.0
2021-10-29,2.38,2.42,2.3675,2.37,123962,14.28,14.52,14.205,14.22,20660.3333333333,0.0,1.0
2021-11-01,2.5,2.52,2.38,2.38,162927,15.0,15.12,14.28,14.28,27154.5,0.0,1.0
2021-11-02,2.52,2.52,2.4001,2.5,168635,15.12,15.12,14.4006,15.0,28105.8333333333,0.0,1.0
2021-11-03,2.65,2.65,2.52,2.52,232938,15.9,15.9,15.12,15.12,38823,0.0,1.0
2021-11-04,2.53,2.65,2.43,2.65,487551,15.18,15.9,14.58,15.9,81258.5,0.0,1.0
2021-11-05,2.5,2.73,2.49,2.68,382142,15.0,16.38,14.94,16.08,63690.3333333333,0.0,1.0
2021-11-08,2.58,2.64,2.5,2.56,210784,15.48,15.84,15.0,15.36,35130.6666666667,0.0,1.0
2021-11-09,2.46,2.54,2.445,2.52,155249,14.76,15.24,14.67,15.12,25874.8333333333,0.0,1.0
2021-11-10,2.42,2.57,2.41,2.46,173304,14.52,15.42,14.46,14.76,28884,0.0,1.0
2021-11-11,2.45,2.47,2.4,2.4,135401,14.7,14.82,14.4,14.4,22566.8333333333,0.0,1.0
2021-11-12,2.63,2.6302,2.42,2.43,390526,15.78,15.7812,14.52,14.58,65087.6666666667,0.0,1.0
2021-11-15,2.58,2.72,2.55,2.55,190531,15.48,16.32,15.3,15.3,31755.1666666667,0.0,1.0
2021-11-16,2.51,2.58,2.47,2.58,191733,15.06,15.48,14.82,15.48,31955.5,0.0,1.0
2021-11-17,2.48,2.5202,2.46,2.51,213042,14.88,15.1212,14.76,15.06,35507,0.0,1.0
2021-11-18,2.3,2.53,2.28,2.45,257105,13.8,15.18,13.68,14.7,42850.8333333333,0.0,1.0
2021-11-19,2.2,2.33,2.19,2.28,161524,13.2,13.98,13.14,13.68,26920.6666666667,0.0,1.0
2021-11-22,2.15,2.21,2.08,2.1871,276398,12.9,13.26,12.48,13.1226,46066.3333333333,0.0,1.0
2021-11-23,2.09,2.2146,2.05,2.17,272109,12.54,13.2876,12.3,13.02,45351.5,0.0,1.0
2021-11-24,2.03,2.08,1.97,2.08,387484,12.18,12.48,11.82,12.48,64580.6666666667,0.0,1.0
2021-11-26,2.01,2.04,1.89,1.98,275150,12.06,12.24,11.34,11.88,45858.3333333333,0.0,1.0
2021-11-29,1.96,2.21,1.94,2.06,437609,11.76,13.26,11.64,12.36,72934.8333333333,0.0,1.0
2021-11-30,1.86,1.958,1.81,1.95,439338,11.16,11.748,10.86,11.7,73223,0.0,1.0
2021-12-01,1.71,1.95,1.69,1.94,524471,10.26,11.7,10.14,11.64,87411.8333333333,0.0,1.0
2021-12-02,1.86,1.88,1.69,1.75,560333,11.16,11.28,10.14,10.5,93388.8333333333,0.0,1.0
2021-12-03,1.93,1.95,1.75,1.88,393396,11.58,11.7,10.5,11.28,65566,0.0,1.0
2021-12-06,2.13,2.14,1.91,1.96,390401,12.78,12.84,11.46,11.76,65066.8333333333,0.0,1.0
2021-12-07,2.25,2.2836,2.14,2.16,418985,13.5,13.7016,12.84,12.96,69830.8333333333,0.0,1.0
2021-12-08,2.36,2.38,2.25,2.26,186948,14.16,14.28,13.5,13.56,31158,0.0,1.0
2021-12-09,2.26,2.41,2.02,2.35,364801,13.56,14.46,12.12,14.1,60800.1666666667,0.0,1.0
2021-12-10,2.31,2.34,2.215,2.3,158095,13.86,14.04,13.29,13.8,26349.1666666667,0.0,1.0
2021-12-13,2.28,2.34,2.22,2.28,194297,13.68,14.04,13.32,13.68,32382.8333333333,0.0,1.0
2021-12-14,2.29,2.31,2.25,2.25,163437,13.74,13.86,13.5,13.5,27239.5,0.0,1.0
2021-12-15,2.37,2.4,2.15,2.27,286684,14.22,14.4,12.9,13.62,47780.6666666667,0.0,1.0
2021-12-16,2.2,2.45,2.16,2.4,284810,13.2,14.7,12.96,14.4,47468.3333333333,0.0,1.0
2021-12-17,2.22,2.261,2.102,2.18,331005,13.32,13.566,12.612,13.08,55167.5,0.0,1.0
2021-12-20,2.14,2.1999,2.07,2.14,181734,12.84,13.1994,12.42,12.84,30289,0.0,1.0
2021-12-21,2.29,2.3,2.15,2.17,117382,13.74,13.8,12.9,13.02,19563.6666666667,0.0,1.0
2021-12-22,2.26,2.35,2.25,2.27,218856,13.56,14.1,13.5,13.62,36476,0.0,1.0
2021-12-23,2.27,2.32,2.21,2.25,171419,13.62,13.92,13.26,13.5,28569.8333333333,0.0,1.0
2021-12-27,2.2,2.3,2.18,2.26,200334,13.2,13.8,13.08,13.56,33389,0.0,1.0
2021-12-28,2.12,2.21,2.12,2.18,202313,12.72,13.26,12.72,13.08,33718.8333333333,0.0,1.0
2021-12-29,2.1,2.13,2.045,2.13,250721,12.6,12.78,12.27,12.78,41786.8333333333,0.0,1.0
2021-12-30,2.08,2.23,2.05,2.09,350032,12.48,13.38,12.3,12.54,58338.6666666667,0.0,1.0
2021-12-31,1.99,2.09,1.98,2.06,224643,11.94,12.54,11.88,12.36,37440.5,0.0,1.0
2022-01-03,2.11,2.1495,2.0,2.03,230441,12.66,12.897,12.0,12.18,38406.8333333333,0.0,1.0
2022-01-04,2.11,2.16,2.03,2.14,139433,12.66,12.96,12.18,12.84,23238.8333333333,0.0,1.0
2022-01-05,1.99,2.17,1.97,2.1,243909,11.94,13.02,11.82,12.6,40651.5,0.0,1.0
2022-01-06,1.96,2.06,1.93,1.99,115994,11.76,12.36,11.58,11.94,19332.3333333333,0.0,1.0
2022-01-07,1.95,2.02,1.94,1.96,170891,11.7,12.12,11.64,11.76,28481.8333333333,0.0,1.0
2022-01-10,1.9,1.95,1.82,1.92,266549,11.4,11.7,10.92,11.52,44424.8333333333,0.0,1.0
2022-01-11,1.91,1.925,1.87,1.88,267076,11.46,11.55,11.22,11.28,44512.6666666667,0.0,1.0
2022-01-12,1.88,1.945,1.875,1.91,229022,11.28,11.67,11.25,11.46,38170.3333333333,0.0,1.0
2022-01-13,1.85,1.9102,1.85,1.9,154318,11.1,11.4612,11.1,11.4,25719.6666666667,0.0,1.0
2022-01-14,1.86,1.88,1.77,1.83,273704,11.16,11.28,10.62,10.98,45617.3333333333,0.0,1.0
2022-01-18,1.76,1.85,1.76,1.84,175080,10.56,11.1,10.56,11.04,29180,0.0,1.0
2022-01-19,1.68,1.77,1.67,1.75,185891,10.08,10.62,10.02,10.5,30981.8333333333,0.0,1.0
2022-01-20,1.63,1.73,1.63,1.71,257823,9.77999999999998,10.38,9.77999999999998,10.26,42970.5000000001,0.0,1.0
2022-01-21,1.51,1.609,1.51,1.59,277125,9.05999999999998,9.65399999999998,9.05999999999998,9.53999999999998,46187.5000000001,0.0,1.0
2022-01-24,1.53,1.55,1.41,1.43,309880,9.17999999999998,9.29999999999998,8.45999999999998,8.57999999999998,51646.6666666668,0.0,1.0
2022-01-25,1.57,1.61,1.5,1.5,181507,9.41999999999998,9.65999999999998,8.99999999999998,8.99999999999998,30251.1666666667,0.0,1.0
2022-01-26,1.48,1.63,1.46,1.59,179713,8.87999999999998,9.77999999999998,8.75999999999998,9.53999999999998,29952.1666666667,0.0,1.0
2022-01-27,1.46,1.53,1.44,1.47,176932,8.75999999999998,9.17999999999998,8.63999999999998,8.81999999999998,29488.6666666667,0.0,1.0
2022-01-28,1.47,1.48,1.4,1.44,191193,8.81999999999998,8.87999999999998,8.39999999999998,8.63999999999998,31865.5000000001,0.0,1.0
2022-01-31,1.6,1.61,1.43,1.43,240654,9.59999999999998,9.65999999999998,8.57999999999998,8.57999999999998,40109.0000000001,0.0,1.0
2022-02-01,1.61,1.65,1.5499,1.6,166506,9.65999999999998,9.89999999999998,9.29939999999998,9.59999999999998,27751.0000000001,0.0,1.0
2022-02-02,1.55,1.63,1.55,1.61,555711,9.29999999999998,9.77999999999998,9.29999999999998,9.65999999999998,92618.5000000002,0.0,1.0
2022-02-03,1.46,1.56,1.44,1.52,232657,8.75999999999998,9.35999999999998,8.63999999999998,9.11999999999998,38776.1666666668,0.0,1.0
2022-02-04,1.5,1.53,1.44,1.46,198113,8.99999999999998,9.17999999999998,8.63999999999998,8.75999999999998,33018.8333333334,0.0,1.0
2022-02-07,1.49,1.53,1.44,1.5,263090,8.93999999999998,9.17999999999998,8.63999999999998,8.99999999999998,43848.3333333334,0.0,1.0
2022-02-08,1.46,1.54,1.445,1.5,375686,8.75999999999998,9.23999999999998,8.66999999999998,8.99999999999998,62614.3333333335,0.0,1.0
2022-02-09,1.44,1.4999,1.395,1.47,440303,8.63999999999998,8.99939999999998,8.36999999999998,8.81999999999998,73383.8333333335,0.0,1.0
2022-02-10,1.36,1.45,1.34,1.35,547989,8.15999999999998,8.69999999999998,8.03999999999998,8.09999999999999,91331.5000000002,0.0,1.0
2022-02-11,1.32,1.39,1.3,1.35,266203,7.91999999999998,8.33999999999998,7.79999999999998,8.09999999999999,44367.1666666668,0.0,1.0
2022-02-14,1.3,1.34,1.3,1.32,99615,7.79999999999998,8.03999999999998,7.79999999999998,7.91999999999998,16602.5,0.0,1.0
2022-02-15,1.43,1.44,1.33,1.33,180453,8.57999999999998,8.63999999999998,7.97999999999999,7.97999999999999,30075.5000000001,0.0,1.0
2022-02-16,1.47,1.49,1.41,1.43,131730,8.81999999999998,8.93999999999998,8.45999999999998,8.57999999999998,21955,0.0,1.0
2022-02-17,1.4,1.45,1.36,1.45,238823,8.39999999999998,8.69999999999998,8.15999999999998,8.69999999999998,39803.8333333334,0.0,1.0
2022-02-18,1.39,1.42,1.36,1.38,150739,8.33999999999998,8.51999999999998,8.15999999999998,8.27999999999998,25123.1666666667,0.0,1.0
2022-02-22,1.29,1.4,1.29,1.4,239706,7.73999999999999,8.39999999999998,7.73999999999999,8.39999999999998,39951.0000000001,0.0,1.0
2022-02-23,1.25,1.3,1.23,1.3,196557,7.49999999999999,7.79999999999998,7.37999999999999,7.79999999999998,32759.5,0.0,1.0
2022-02-24,1.35,1.36,1.19,1.2,273184,8.09999999999999,8.15999999999998,7.13999999999999,7.19999999999999,45530.6666666667,0.0,1.0
2022-02-25,1.34,1.36,1.29,1.35,210462,8.03999999999998,8.15999999999998,7.73999999999999,8.09999999999999,35077.0000000001,0.0,1.0
2022-02-28,1.42,1.44,1.31,1.33,256517,8.51999999999998,8.63999999999998,7.85999999999999,7.97999999999999,42752.8333333334,0.0,1.0
2022-03-01,1.39,1.4587,1.39,1.4,195921,8.33999999999998,8.75219999999998,8.33999999999998,8.39999999999998,32653.5000000001,0.0,1.0
2022-03-02,1.46,1.47,1.37,1.4,105714,8.75999999999998,8.81999999999998,8.21999999999998,8.39999999999998,17619,0.0,1.0
2022-03-03,1.54,1.55,1.43,1.45,263407,9.23999999999998,9.29999999999998,8.57999999999998,8.69999999999998,43901.1666666668,0.0,1.0
2022-03-04,1.42,1.525,1.4,1.51,175965,8.51999999999998,9.14999999999998,8.39999999999998,9.05999999999998,29327.5000000001,0.0,1.0
2022-03-07,1.51,1.53,1.39,1.41,271888,9.05999999999998,9.17999999999998,8.33999999999998,8.45999999999998,45314.6666666668,0.0,1.0
2022-03-08,1.48,1.52,1.42,1.51,472696,8.87999999999998,9.11999999999998,8.51999999999998,9.05999999999998,78782.6666666668,0.0,1.0
2022-03-09,1.8,1.96,1.7301,1.75,1141716,10.8,11.76,10.3806,10.5,190286,0.0,1.0
2022-03-10,1.85,1.87,1.75,1.76,327402,11.1,11.22,10.5,10.56,54567,0.0,1.0
2022-03-11,1.78,1.98,1.77,1.87,300228,10.68,11.88,10.62,11.22,50038,0.0,1.0
2022-03-14,1.75,1.84,1.71,1.81,354825,10.5,11.04,10.26,10.86,59137.5,0.0,1.0
2022-03-15,1.81,1.83,1.7001,1.75,244198,10.86,10.98,10.2006,10.5,40699.6666666667,0.0,1.0
2022-03-16,2.08,2.1,1.82,1.85,721532,12.48,12.6,10.92,11.1,120255.333333333,0.0,1.0
2022-03-17,2.18,2.2,2.05,2.07,218081,13.08,13.2,12.3,12.42,36346.8333333333,0.0,1.0
2022-03-18,2.29,2.36,2.1201,2.17,471063,13.74,14.16,12.7206,13.02,78510.5,0.0,1.0
2022-03-21,2.21,2.32,2.14,2.32,248655,13.26,13.92,12.84,13.92,41442.5,0.0,1.0
2022-03-22,2.2,2.315,2.13,2.2,166911,13.2,13.89,12.78,13.2,27818.5,0.0,1.0
2022-03-23,2.07,2.2,2.03,2.14,254520,12.42,13.2,12.18,12.84,42420,0.0,1.0
2022-03-24,2.03,2.09,1.99,2.04,264089,12.18,12.54,11.94,12.24,44014.8333333333,0.0,1.0
2022-03-25,2.06,2.1,2.02,2.03,112119,12.36,12.6,12.12,12.18,18686.5,0.0,1.0
2022-03-28,2.15,2.17,2.02,2.06,177897,12.9,13.02,12.12,12.36,29649.5,0.0,1.0
2022-03-29,2.19,2.27,2.19,2.23,204596,13.14,13.62,13.14,13.38,34099.3333333333,0.0,1.0
2022-03-30,2.09,2.205,2.08,2.17,167852,12.54,13.23,12.48,13.02,27975.3333333333,0.0,1.0
2022-03-31,2.08,2.09,2.02,2.08,140585,12.48,12.54,12.12,12.48,23430.8333333333,0.0,1.0
2022-04-01,2.01,2.07,1.99,2.04,175931,12.06,12.42,11.94,12.24,29321.8333333333,0.0,1.0
2022-04-04,2.03,2.12,2.0,2.04,255682,12.18,12.72,12.0,12.24,42613.6666666667,0.0,1.0
2022-04-05,1.95,2.07,1.91,2.06,251421,11.7,12.42,11.46,12.36,41903.5,0.0,1.0
2022-04-06,1.78,1.98,1.76,1.98,373414,10.68,11.88,10.56,11.88,62235.6666666667,0.0,1.0
2022-04-07,1.63,1.78,1.62,1.78,336547,9.77999999999998,10.68,9.71999999999998,10.68,56091.1666666668,0.0,1.0
2022-04-08,1.72,1.76,1.61,1.61,201448,10.32,10.56,9.65999999999998,9.65999999999998,33574.6666666667,0.0,1.0
2022-04-11,1.66,1.7073,1.66,1.69,109423,9.95999999999998,10.2438,9.95999999999998,10.14,18237.1666666667,0.0,1.0
2022-04-12,1.66,1.727,1.66,1.71,283253,9.95999999999998,10.362,9.95999999999998,10.26,47208.8333333334,0.0,1.0
2022-04-13,1.72,1.74,1.67,1.67,115902,10.32,10.44,10.02,10.02,19317,0.0,1.0
2022-04-14,1.64,1.7499,1.63,1.72,230525,9.83999999999998,10.4994,9.77999999999998,10.32,38420.8333333334,0.0,1.0
2022-04-18,1.55,1.66,1.53,1.62,353325,9.29999999999998,9.95999999999998,9.17999999999998,9.71999999999998,58887.5000000001,0.0,1.0
2022-04-19,1.66,1.68,1.56,1.56,231326,9.95999999999998,10.08,9.35999999999998,9.35999999999998,38554.3333333334,0.0,1.0
2022-04-20,1.66,1.75,1.61,1.68,351910,9.95999999999998,10.5,9.65999999999998,10.08,58651.6666666668,0.0,1.0
2022-04-21,1.55,1.68,1.53,1.68,189367,9.29999999999998,10.08,9.17999999999998,10.08,31561.1666666667,0.0,1.0
2022-04-22,1.55,1.59,1.51,1.55,277884,9.29999999999998,9.53999999999998,9.05999999999998,9.29999999999998,46314.0000000001,0.0,1.0
2022-04-25,1.46,1.54,1.45,1.53,183753,8.75999999999998,9.23999999999998,8.69999999999998,9.17999999999998,30625.5000000001,0.0,1.0
2022-04-26,1.37,1.49,1.36,1.46,250784,8.21999999999998,8.93999999999998,8.15999999999998,8.75999999999998,41797.3333333334,0.0,1.0
2022-04-27,1.32,1.42,1.31,1.39,169598,7.91999999999998,8.51999999999998,7.85999999999999,8.33999999999998,28266.3333333334,0.0,1.0
2022-04-28,1.35,1.38,1.28,1.33,224712,8.09999999999999,8.27999999999998,7.67999999999999,7.97999999999999,37452.0000000001,0.0,1.0
2022-04-29,1.34,1.39,1.32,1.34,163224,8.03999999999998,8.33999999999998,7.91999999999998,8.03999999999998,27204.0000000001,0.0,1.0
2022-05-02,1.36,1.39,1.32,1.36,165131,8.15999999999998,8.33999999999998,7.91999999999998,8.15999999999998,27521.8333333334,0.0,1.0
2022-05-03,1.29,1.36,1.26,1.36,333503,7.73999999999999,8.15999999999998,7.55999999999999,8.15999999999998,55583.8333333334,0.0,1.0
2022-05-04,1.28,1.305,1.23,1.3,298552,7.67999999999999,7.82999999999998,7.37999999999999,7.79999999999998,49758.6666666667,0.0,1.0
2022-05-05,1.24,1.27,1.22,1.27,315797,7.43999999999999,7.61999999999999,7.31999999999999,7.61999999999999,52632.8333333334,0.0,1.0
2022-05-06,1.21,1.28,1.21,1.23,342807,7.25999999999999,7.67999999999999,7.25999999999999,7.37999999999999,57134.5000000001,0.0,1.0
2022-05-09,1.21,1.26,1.16,1.23,380193,7.25999999999999,7.55999999999999,6.95999999999999,7.37999999999999,63365.5000000001,0.0,1.0
2022-05-10,1.45,1.51,1.31,1.33,848013,8.69999999999998,9.05999999999998,7.85999999999999,7.97999999999999,141335.5,0.0,1.0
2022-05-11,1.41,1.53,1.39,1.44,227306,8.45999999999998,9.17999999999998,8.33999999999998,8.63999999999998,37884.3333333334,0.0,1.0
2022-05-12,1.45,1.5,1.36,1.41,266723,8.69999999999998,8.99999999999998,8.15999999999998,8.45999999999998,44453.8333333334,0.0,1.0
2022-05-13,1.36,1.4987,1.36,1.47,164994,8.15999999999998,8.99219999999998,8.15999999999998,8.81999999999998,27499.0000000001,0.0,1.0
2022-05-16,1.28,1.4,1.27,1.4,233321,7.67999999999999,8.39999999999998,7.61999999999999,8.39999999999998,38886.8333333334,0.0,1.0
2022-05-17,1.37,1.38,1.2875,1.3,183529,8.21999999999998,8.27999999999998,7.72499999999999,7.79999999999998,30588.1666666667,0.0,1.0
2022-05-18,1.37,1.395,1.34,1.35,153853,8.21999999999998,8.36999999999998,8.03999999999998,8.09999999999999,25642.1666666667,0.0,1.0
2022-05-19,1.31,1.38,1.29,1.34,315078,7.85999999999999,8.27999999999998,7.73999999999999,8.03999999999998,52513.0000000001,0.0,1.0
2022-05-20,1.3,1.33,1.24,1.32,180130,7.79999999999998,7.97999999999999,7.43999999999999,7.91999999999998,30021.6666666667,0.0,1.0
2022-05-23,1.3,1.31,1.27,1.3,105346,7.79999999999998,7.85999999999999,7.61999999999999,7.79999999999998,17557.6666666667,0.0,1.0
2022-05-24,1.2,1.31,1.18,1.31,251804,7.19999999999999,7.85999999999999,7.07999999999999,7.85999999999999,41967.3333333334,0.0,1.0
2022-05-25,1.23,1.2499,1.18,1.19,358543,7.37999999999999,7.49939999999999,7.07999999999999,7.13999999999999,59757.1666666667,0.0,1.0
2022-05-26,1.25,1.275,1.18,1.18,147000,7.49999999999999,7.64999999999998,7.07999999999999,7.07999999999999,24500,0.0,1.0
2022-05-27,1.32,1.33,1.26,1.27,185526,7.91999999999998,7.97999999999999,7.55999999999999,7.61999999999999,30921.0000000001,0.0,1.0
2022-05-31,1.29,1.36,1.28,1.34,267437,7.73999999999999,8.15999999999998,7.67999999999999,8.03999999999998,44572.8333333334,0.0,1.0
2022-06-01,1.2,1.3695,1.18,1.36,514408,7.19999999999999,8.21699999999998,7.07999999999999,8.15999999999998,85734.6666666668,0.0,1.0
2022-06-02,1.25,1.2699,1.2,1.21,383555,7.49999999999999,7.61939999999999,7.19999999999999,7.25999999999999,63925.8333333334,0.0,1.0
2022-06-03,1.25,1.27,1.21,1.21,456029,7.49999999999999,7.61999999999999,7.25999999999999,7.25999999999999,76004.8333333334,0.0,1.0
2022-06-06,1.25,1.28,1.22,1.28,304275,7.49999999999999,7.67999999999999,7.31999999999999,7.67999999999999,50712.5000000001,0.0,1.0
2022-06-07,1.43,1.46,1.2301,1.24,415278,8.57999999999998,8.75999999999998,7.38059999999999,7.43999999999999,69213.0000000002,0.0,1.0
2022-06-08,1.52,1.54,1.4,1.4,160862,9.11999999999998,9.23999999999998,8.39999999999998,8.39999999999998,26810.3333333334,0.0,1.0
2022-06-09,1.52,1.61,1.46,1.51,251527,9.11999999999998,9.65999999999998,8.75999999999998,9.05999999999998,41921.1666666668,0.0,1.0
2022-06-10,1.34,1.485,1.335,1.46,115569,8.03999999999998,8.90999999999998,8.00999999999998,8.75999999999998,19261.5000000001,0.0,1.0
2022-06-13,1.22,1.3262,1.195,1.31,410850,7.31999999999999,7.95719999999999,7.16999999999999,7.85999999999999,68475.0000000001,0.0,1.0
2022-06-14,1.28,1.31,1.2,1.22,181338,7.67999999999999,7.85999999999999,7.19999999999999,7.31999999999999,30223,0.0,1.0
2022-06-15,1.25,1.2999,1.235,1.28,245044,7.49999999999999,7.79939999999999,7.40999999999999,7.67999999999999,40840.6666666667,0.0,1.0
2022-06-16,1.19,1.25,1.1201,1.24,359771,7.13999999999999,7.49999999999999,6.72059999999999,7.43999999999999,59961.8333333334,0.0,1.0
2022-06-17,1.16,1.23,1.16,1.19,295909,6.95999999999999,7.37999999999999,6.95999999999999,7.13999999999999,49318.1666666667,0.0,1.0
2022-06-21,1.16,1.22,1.15,1.21,382490,6.95999999999999,7.31999999999999,6.89999999999999,7.25999999999999,63748.3333333334,0.0,1.0
2022-06-22,1.16,1.18,1.13,1.13,295174,6.95999999999999,7.07999999999999,6.77999999999999,6.77999999999999,49195.6666666667,0.0,1.0
2022-06-23,1.21,1.22,1.16,1.16,341901,7.25999999999999,7.31999999999999,6.95999999999999,6.95999999999999,56983.5000000001,0.0,1.0
2022-06-24,1.13,1.24,1.12,1.22,4937886,6.77999999999999,7.43999999999999,6.71999999999999,7.31999999999999,822981.000000001,0.0,1.0
2022-06-27,1.13,1.1601,1.08,1.15,380611,6.77999999999999,6.96059999999999,6.47999999999999,6.89999999999999,63435.1666666668,0.0,1.0
2022-06-28,1.08,1.15,1.08,1.13,234370,6.47999999999999,6.89999999999999,6.47999999999999,6.77999999999999,39061.6666666667,0.0,1.0
2022-06-29,1.12,1.14,1.05,1.06,337368,6.71999999999999,6.83999999999999,6.29999999999999,6.35999999999999,56228.0000000001,0.0,1.0
2022-06-30,1.19,1.19,1.08,1.11,453193,7.13999999999999,7.13999999999999,6.47999999999999,6.65999999999999,75532.1666666668,0.0,1.0
2022-07-01,1.15,1.21,1.14,1.18,78688,6.89999999999999,7.25999999999999,6.83999999999999,7.07999999999999,13114.6666666667,0.0,1.0
2022-07-05,1.15,1.16,1.1,1.14,100814,6.89999999999999,6.95999999999999,6.59999999999999,6.83999999999999,16802.3333333334,0.0,1.0
2022-07-06,1.2,1.21,1.13,1.14,157932,7.19999999999999,7.25999999999999,6.77999999999999,6.83999999999999,26322,0.0,1.0
2022-07-07,1.23,1.25,1.18,1.23,160463,7.37999999999999,7.49999999999999,7.07999999999999,7.37999999999999,26743.8333333334,0.0,1.0
2022-07-08,1.19,1.2171,1.15,1.2,285296,7.13999999999999,7.30259999999999,6.89999999999999,7.19999999999999,47549.3333333334,0.0,1.0
2022-07-11,1.21,1.21,1.1607,1.18,105519,7.25999999999999,7.25999999999999,6.96419999999999,7.07999999999999,17586.5,0.0,1.0
2022-07-12,1.19,1.23,1.18,1.2,97504,7.13999999999999,7.37999999999999,7.07999999999999,7.19999999999999,16250.6666666667,0.0,1.0
2022-07-13,1.24,1.27,1.16,1.17,158072,7.43999999999999,7.61999999999999,6.95999999999999,7.01999999999999,26345.3333333334,0.0,1.0
2022-07-14,1.32,1.34,1.1601,1.1701,370691,7.91999999999998,8.03999999999998,6.96059999999999,7.02059999999999,61781.8333333335,0.0,1.0
2022-07-15,1.26,1.3001,1.25,1.29,53833,7.55999999999999,7.80059999999999,7.49999999999999,7.73999999999999,8972.16666666668,0.0,1.0
2022-07-18,1.27,1.29,1.24,1.24,257175,7.61999999999999,7.73999999999999,7.43999999999999,7.43999999999999,42862.5000000001,0.0,1.0
2022-07-19,1.33,1.36,1.28,1.31,83917,7.97999999999999,8.15999999999998,7.67999999999999,7.85999999999999,13986.1666666667,0.0,1.0
2022-07-20,1.36,1.41,1.31,1.34,101234,8.15999999999998,8.45999999999998,7.85999999999999,8.03999999999998,16872.3333333334,0.0,1.0
2022-07-21,1.36,1.38,1.31,1.38,38169,8.15999999999998,8.27999999999998,7.85999999999999,8.27999999999998,6361.50000000002,0.0,1.0
2022-07-22,1.31,1.3768,1.29,1.37,75735,7.85999999999999,8.26079999999998,7.73999999999999,8.21999999999998,12622.5,0.0,1.0
2022-07-25,1.3,1.34,1.28,1.34,41209,7.79999999999998,8.03999999999998,7.67999999999999,8.03999999999998,6868.16666666668,0.0,1.0
2022-07-26,1.23,1.3,1.22,1.3,87302,7.37999999999999,7.79999999999998,7.31999999999999,7.79999999999998,14550.3333333334,0.0,1.0
2022-07-27,1.17,1.25,1.1301,1.23,200737,7.01999999999999,7.49999999999999,6.78059999999999,7.37999999999999,33456.1666666667,0.0,1.0
2022-07-28,1.13,1.17,1.13,1.17,222347,6.77999999999999,7.01999999999999,6.77999999999999,7.01999999999999,37057.8333333334,0.0,1.0
2022-07-29,1.12,1.18,1.11,1.13,167004,6.71999999999999,7.07999999999999,6.65999999999999,6.77999999999999,27834,0.0,1.0
2022-08-01,1.13,1.16,1.11,1.12,109277,6.77999999999999,6.95999999999999,6.65999999999999,6.71999999999999,18212.8333333334,0.0,1.0
2022-08-02,1.17,1.17,1.13,1.13,104801,7.01999999999999,7.01999999999999,6.77999999999999,6.77999999999999,17466.8333333334,0.0,1.0
2022-08-03,1.215,1.22,1.17,1.17,164250,7.28999999999999,7.31999999999999,7.01999999999999,7.01999999999999,27375,0.0,1.0
2022-08-04,1.22,1.25,1.19,1.21,149728,7.31999999999999,7.49999999999999,7.13999999999999,7.25999999999999,24954.6666666667,0.0,1.0
2022-08-05,1.2,1.24,1.19,1.19,179773,7.19999999999999,7.43999999999999,7.13999999999999,7.13999999999999,29962.1666666667,0.0,1.0
2022-08-08,1.47,1.49,1.2297,1.23,314077,8.81999999999998,8.93999999999998,7.37819999999999,7.37999999999999,52346.1666666668,0.0,1.0
2022-08-09,1.35,1.49,1.26,1.47,281714,8.09999999999999,8.93999999999998,7.55999999999999,8.81999999999998,46952.3333333334,0.0,1.0
2022-08-10,1.48,1.5,1.4,1.4,389126,8.87999999999998,8.99999999999998,8.39999999999998,8.39999999999998,64854.3333333335,0.0,1.0
2022-08-11,1.71,1.7969,1.53,1.53,399087,10.26,10.7814,9.17999999999998,9.17999999999998,66514.5,0.0,1.0
2022-08-12,1.7,1.749,1.65,1.68,419109,10.2,10.494,9.89999999999998,10.08,69851.5,0.0,1.0
2022-08-15,1.65,1.71,1.6,1.69,281082,9.89999999999998,10.26,9.59999999999998,10.14,46847.0000000001,0.0,1.0
2022-08-16,1.68,1.71,1.5332,1.67,387979,10.08,10.26,9.19919999999998,10.02,64663.1666666667,0.0,1.0
2022-08-17,1.71,1.76,1.63,1.67,170519,10.26,10.56,9.77999999999998,10.02,28419.8333333333,0.0,1.0
2022-08-18,1.745,1.76,1.68,1.72,128050,10.47,10.56,10.08,10.32,21341.6666666667,0.0,1.0
2022-08-19,1.7,1.7899,1.65,1.71,159560,10.2,10.7394,9.89999999999998,10.26,26593.3333333333,0.0,1.0
2022-08-22,1.66,1.6945,1.65,1.68,86984,9.95999999999998,10.167,9.89999999999998,10.08,14497.3333333334,0.0,1.0
2022-08-23,1.65,1.66,1.63,1.66,50206,9.89999999999998,9.95999999999998,9.77999999999998,9.95999999999998,8367.66666666668,0.0,1.0
2022-08-24,1.64,1.65,1.62,1.64,65769,9.83999999999998,9.89999999999998,9.71999999999998,9.83999999999998,10961.5,0.0,1.0
2022-08-25,1.66,1.68,1.6,1.64,97928,9.95999999999998,10.08,9.59999999999998,9.83999999999998,16321.3333333334,0.0,1.0
2022-08-26,1.62,1.67,1.604,1.67,59048,9.71999999999998,10.02,9.62399999999998,10.02,9841.33333333336,0.0,1.0
2022-08-29,1.61,1.65,1.5917,1.62,103687,9.65999999999998,9.89999999999998,9.55019999999998,9.71999999999998,17281.1666666667,0.0,1.0
2022-08-30,1.63,1.64,1.58,1.62,77819,9.77999999999998,9.83999999999998,9.47999999999998,9.71999999999998,12969.8333333334,0.0,1.0
2022-08-31,1.6,1.62,1.5889,1.62,40406,9.59999999999998,9.71999999999998,9.53339999999998,9.71999999999998,6734.33333333335,0.0,1.0
2022-09-01,1.59,1.6,1.55,1.59,193761,9.53999999999998,9.59999999999998,9.29999999999998,9.53999999999998,32293.5000000001,0.0,1.0
2022-09-02,1.6,1.63,1.545,1.6,108463,9.59999999999998,9.77999999999998,9.26999999999998,9.59999999999998,18077.1666666667,0.0,1.0
2022-09-06,1.57,1.6236,1.52,1.6,133692,9.41999999999998,9.74159999999998,9.11999999999998,9.59999999999998,22282,0.0,1.0
2022-09-07,1.52,1.56,1.5,1.55,100011,9.11999999999998,9.35999999999998,8.99999999999998,9.29999999999998,16668.5,0.0,1.0
2022-09-08,1.46,1.53,1.44,1.5,183205,8.75999999999998,9.17999999999998,8.63999999999998,8.99999999999998,30534.1666666667,0.0,1.0
2022-09-09,1.54,1.57,1.45,1.45,76822,9.23999999999998,9.41999999999998,8.69999999999998,8.69999999999998,12803.6666666667,0.0,1.0
2022-09-12,1.575,1.58,1.49,1.54,62919,9.44999999999998,9.47999999999998,8.93999999999998,9.23999999999998,10486.5,0.0,1.0
2022-09-13,1.52,1.55,1.5,1.55,45127,9.11999999999998,9.29999999999998,8.99999999999998,9.29999999999998,7521.16666666668,0.0,1.0
2022-09-14,1.48,1.5399,1.43,1.5399,172035,8.87999999999998,9.23939999999998,8.57999999999998,9.23939999999998,28672.5000000001,0.0,1.0
2022-09-15,1.48,1.51,1.47,1.47,53150,8.87999999999998,9.05999999999998,8.81999999999998,8.81999999999998,8858.33333333335,0.0,1.0
2022-09-16,1.45,1.51,1.39,1.46,311469,8.69999999999998,9.05999999999998,8.33999999999998,8.75999999999998,51911.5000000001,0.0,1.0
2022-09-19,1.46,1.46,1.42,1.44,29865,8.75999999999998,8.75999999999998,8.51999999999998,8.63999999999998,4977.50000000001,0.0,1.0
2022-09-20,1.43,1.45,1.39,1.45,60233,8.57999999999998,8.69999999999998,8.33999999999998,8.69999999999998,10038.8333333334,0.0,1.0
2022-09-21,1.43,1.45,1.4,1.43,44634,8.57999999999998,8.69999999999998,8.39999999999998,8.57999999999998,7439.00000000002,0.0,1.0
2022-09-22,1.4,1.4248,1.3983,1.42,46858,8.39999999999998,8.54879999999998,8.38979999999999,8.51999999999998,7809.66666666668,0.0,1.0
2022-09-23,1.3,1.4,1.28,1.4,131985,7.79999999999998,8.39999999999998,7.67999999999999,8.39999999999998,21997.5000000001,0.0,1.0
2022-09-26,1.28,1.35,1.26,1.29,47430,7.67999999999999,8.09999999999999,7.55999999999999,7.73999999999999,7905.00000000001,0.0,1.0
2022-09-27,1.31,1.32,1.27,1.2738,47586,7.85999999999999,7.91999999999998,7.61999999999999,7.64279999999999,7931.00000000001,0.0,1.0
2022-09-28,1.35,1.35,1.33,1.33,22162,8.09999999999999,8.09999999999999,7.97999999999999,7.97999999999999,3693.66666666667,0.0,1.0
2022-09-29,1.3,1.35,1.27,1.34,53008,7.79999999999998,8.09999999999999,7.61999999999999,8.03999999999998,8834.66666666669,0.0,1.0
2022-09-30,1.35,1.36,1.27,1.28,115439,8.09999999999999,8.15999999999998,7.61999999999999,7.67999999999999,19239.8333333334,0.0,1.0
2022-10-03,1.405,1.41,1.31,1.39,56720,8.42999999999998,8.45999999999998,7.85999999999999,8.33999999999998,9453.33333333336,0.0,1.0
2022-10-04,1.5,1.5009,1.41,1.41,76726,8.99999999999998,9.00539999999998,8.45999999999998,8.45999999999998,12787.6666666667,0.0,1.0
2022-10-05,1.49,1.51,1.47,1.5,32560,8.93999999999998,9.05999999999998,8.81999999999998,8.99999999999998,5426.66666666668,0.0,1.0
2022-10-06,1.41,1.5093,1.3001,1.48,89762,8.45999999999998,9.05579999999998,7.80059999999999,8.87999999999998,14960.3333333334,0.0,1.0
2022-10-07,1.36,1.45,1.32,1.4,47470,8.15999999999998,8.69999999999998,7.91999999999998,8.39999999999998,7911.66666666669,0.0,1.0
2022-10-10,1.33,1.385,1.31,1.372,38512,7.97999999999999,8.30999999999998,7.85999999999999,8.23199999999999,6418.66666666668,0.0,1.0
2022-10-11,1.34,1.39,1.33,1.37,42708,8.03999999999998,8.33999999999998,7.97999999999999,8.21999999999998,7118.00000000002,0.0,1.0
2022-10-12,1.33,1.37,1.3133,1.37,53292,7.97999999999999,8.21999999999998,7.87979999999998,8.21999999999998,8882.00000000001,0.0,1.0
2022-10-13,1.32,1.35,1.3,1.31,32930,7.91999999999998,8.09999999999999,7.79999999999998,7.85999999999999,5488.33333333335,0.0,1.0
2022-10-14,1.27,1.32,1.24,1.31,68843,7.61999999999999,7.91999999999998,7.43999999999999,7.85999999999999,11473.8333333333,0.0,1.0
2022-10-17,1.28,1.31,1.28,1.2899,34424,7.67999999999999,7.85999999999999,7.67999999999999,7.73939999999999,5737.33333333334,0.0,1.0
2022-10-18,1.27,1.32,1.27,1.28,37480,7.61999999999999,7.91999999999998,7.61999999999999,7.67999999999999,6246.66666666667,0.0,1.0
2022-10-19,1.22,1.3,1.2,1.3,72344,7.31999999999999,7.79999999999998,7.19999999999999,7.79999999999998,12057.3333333334,0.0,1.0
2022-10-20,1.21,1.25,1.2,1.22,33654,7.25999999999999,7.49999999999999,7.19999999999999,7.31999999999999,5609.00000000001,0.0,1.0
2022-10-21,1.21,1.23,1.18,1.19,40185,7.25999999999999,7.37999999999999,7.07999999999999,7.13999999999999,6697.50000000001,0.0,1.0
2022-10-24,1.19,1.21,1.18,1.2,51677,7.13999999999999,7.25999999999999,7.07999999999999,7.19999999999999,8612.83333333335,0.0,1.0
2022-10-25,1.23,1.24,1.2,1.2,57038,7.37999999999999,7.43999999999999,7.19999999999999,7.19999999999999,9506.33333333334,0.0,1.0
2022-10-26,1.31,1.34,1.242,1.2469,53465,7.85999999999999,8.03999999999998,7.45199999999999,7.48139999999998,8910.83333333334,0.0,1.0
2022-10-27,1.22,1.3499,1.18,1.33,47852,7.31999999999999,8.09939999999999,7.07999999999999,7.97999999999999,7975.33333333334,0.0,1.0
2022-10-28,1.26,1.2647,1.23,1.23,43278,7.55999999999999,7.58819999999998,7.37999999999999,7.37999999999999,7213.00000000001,0.0,1.0
2022-10-31,1.28,1.29,1.24,1.24,34438,7.67999999999999,7.73999999999999,7.43999999999999,7.43999999999999,5739.66666666667,0.0,1.0
2022-11-01,1.28,1.3,1.26,1.28,46361,7.67999999999999,7.79999999999998,7.55999999999999,7.67999999999999,7726.83333333334,0.0,1.0
2022-11-02,1.23,1.3,1.21,1.3,71396,7.37999999999999,7.79999999999998,7.25999999999999,7.79999999999998,11899.3333333333,0.0,1.0
2022-11-03,1.22,1.2399,1.19,1.2,45708,7.31999999999999,7.43939999999999,7.13999999999999,7.19999999999999,7618.00000000001,0.0,1.0
2022-11-04,1.23,1.251,1.21,1.24,40537,7.37999999999999,7.50599999999999,7.25999999999999,7.43999999999999,6756.16666666668,0.0,1.0
2022-11-07,1.27,1.3,1.22,1.22,72679,7.61999999999999,7.79999999999998,7.31999999999999,7.31999999999999,12113.1666666667,0.0,1.0
2022-11-08,1.24,1.35,1.22,1.32,86587,7.43999999999999,8.09999999999999,7.31999999999999,7.91999999999998,14431.1666666667,0.0,1.0
2022-11-09,1.18,1.23,1.14,1.23,115949,7.07999999999999,7.37999999999999,6.83999999999999,7.37999999999999,19324.8333333334,0.0,1.0
2022-11-10,1.18,1.25,1.14,1.25,176324,7.07999999999999,7.49999999999999,6.83999999999999,7.49999999999999,29387.3333333334,0.0,1.0
2022-11-11,1.17,1.2299,1.16,1.16,75855,7.01999999999999,7.37939999999999,6.95999999999999,6.95999999999999,12642.5,0.0,1.0
2022-11-14,1.3,1.34,1.18,1.2,179990,7.79999999999998,8.03999999999998,7.07999999999999,7.19999999999999,29998.3333333334,0.0,1.0
2022-11-15,1.36,1.38,1.3149,1.33,138070,8.15999999999998,8.27999999999998,7.88939999999998,7.97999999999999,23011.6666666667,0.0,1.0
2022-11-16,1.33,1.37,1.29,1.36,46977,7.97999999999999,8.21999999999998,7.73999999999999,8.15999999999998,7829.50000000001,0.0,1.0
2022-11-17,1.31,1.34,1.28,1.32,51278,7.85999999999999,8.03999999999998,7.67999999999999,7.91999999999998,8546.33333333334,0.0,1.0
2022-11-18,1.31,1.3287,1.2801,1.31,24023,7.85999999999999,7.97219999999998,7.68059999999998,7.85999999999999,4003.83333333334,0.0,1.0
2022-11-21,1.35,1.35,1.29,1.33,48858,8.09999999999999,8.09999999999999,7.73999999999999,7.97999999999999,8143.00000000001,0.0,1.0
2022-11-22,1.39,1.39,1.34,1.35,36596,8.33999999999998,8.33999999999998,8.03999999999998,8.09999999999999,6099.33333333335,0.0,1.0
2022-11-23,1.4,1.44,1.36,1.39,51634,8.39999999999998,8.63999999999998,8.15999999999998,8.33999999999998,8605.66666666669,0.0,1.0
2022-11-25,1.38,1.39,1.31,1.38,37096,8.27999999999998,8.33999999999998,7.85999999999999,8.27999999999998,6182.66666666668,0.0,1.0
2022-11-28,1.3,1.3895,1.26,1.38,77348,7.79999999999998,8.33699999999998,7.55999999999999,8.27999999999998,12891.3333333334,0.0,1.0
2022-11-29,1.28,1.3499,1.25,1.3,38259,7.67999999999999,8.09939999999999,7.49999999999999,7.79999999999998,6376.50000000001,0.0,1.0
2022-11-30,1.29,1.29,1.24,1.27,102887,7.73999999999999,7.73999999999999,7.43999999999999,7.61999999999999,17147.8333333334,0.0,1.0
2022-12-01,1.25,1.28,1.25,1.28,60594,7.49999999999999,7.67999999999999,7.49999999999999,7.67999999999999,10099,0.0,1.0
2022-12-02,1.22,1.27,1.22,1.25,71110,7.31999999999999,7.61999999999999,7.31999999999999,7.49999999999999,11851.6666666667,0.0,1.0
2022-12-05,1.18,1.22,1.17,1.21,55368,7.07999999999999,7.31999999999999,7.01999999999999,7.25999999999999,9228.00000000001,0.0,1.0
2022-12-06,1.12,1.18,1.12,1.17,87204,6.71999999999999,7.07999999999999,6.71999999999999,7.01999999999999,14534,0.0,1.0
2022-12-07,1.08,1.12,1.08,1.11,140912,6.47999999999999,6.71999999999999,6.47999999999999,6.65999999999999,23485.3333333334,0.0,1.0
2022-12-08,1.12,1.15,1.075,1.08,105714,6.71999999999999,6.89999999999999,6.44999999999999,6.47999999999999,17619,0.0,1.0
2022-12-09,1.1,1.12,1.07,1.12,47364,6.59999999999999,6.71999999999999,6.41999999999999,6.71999999999999,7894.00000000001,0.0,1.0
2022-12-12,1.1,1.11,1.07,1.09,85291,6.59999999999999,6.65999999999999,6.41999999999999,6.53999999999999,14215.1666666667,0.0,1.0
2022-12-13,1.04,1.13,1.04,1.11,204243,6.23999999999999,6.77999999999999,6.23999999999999,6.65999999999999,34040.5000000001,0.0,1.0
2022-12-14,1.05,1.07,1.04,1.0599,121919,6.29999999999999,6.41999999999999,6.23999999999999,6.35939999999999,20319.8333333334,0.0,1.0
2022-12-15,1.0,1.0673,0.97,1.05,239483,5.99999999999999,6.40379999999999,5.81999999999999,6.29999999999999,39913.8333333334,0.0,1.0
2022-12-16,1.01,1.03,1.0,1.0,72471,6.05999999999999,6.17999999999999,5.99999999999999,5.99999999999999,12078.5,0.0,1.0
2022-12-19,1.01,1.01,0.9933,1.01,70280,6.05999999999999,6.05999999999999,5.95979999999999,6.05999999999999,11713.3333333334,0.0,1.0
2022-12-20,0.97,0.99,0.96,0.99,100414,5.81999999999999,5.93999999999999,5.75999999999999,5.93999999999999,16735.6666666667,0.0,1.0
2022-12-21,0.98,1.0,0.97,0.97,59099,5.87999999999999,5.99999999999999,5.81999999999999,5.81999999999999,9849.83333333335,0.0,1.0
2022-12-22,0.9832,0.9898,0.9601,0.965,99267,5.89919999999999,5.93879999999999,5.76059999999999,5.78999999999999,16544.5,0.0,1.0
2022-12-23,1.08,1.08,0.97,0.98,195965,6.47999999999999,6.47999999999999,5.81999999999999,5.87999999999999,32660.8333333334,0.0,1.0
2022-12-27,1.07,1.1,1.03,1.1,208295,6.41999999999999,6.59999999999999,6.17999999999999,6.59999999999999,34715.8333333334,0.0,1.0
2022-12-28,1.1,1.1,1.06,1.06,86695,6.59999999999999,6.59999999999999,6.35999999999999,6.35999999999999,14449.1666666667,0.0,1.0
2022-12-29,1.1,1.1,1.05,1.08,120983,6.59999999999999,6.59999999999999,6.29999999999999,6.47999999999999,20163.8333333334,0.0,1.0
2022-12-30,1.09,1.1,1.04,1.09,125458,6.53999999999999,6.59999999999999,6.23999999999999,6.53999999999999,20909.6666666667,0.0,1.0
2023-01-03,1.16,1.22,1.0873,1.1,265921,6.95999999999999,7.31999999999999,6.52379999999999,6.59999999999999,44320.1666666667,0.0,1.0
2023-01-04,1.22,1.22,1.18,1.18,63650,7.31999999999999,7.31999999999999,7.07999999999999,7.07999999999999,10608.3333333333,0.0,1.0
2023-01-05,1.28,1.28,1.2,1.2,56184,7.67999999999999,7.67999999999999,7.19999999999999,7.19999999999999,9364.00000000001,0.0,1.0
2023-01-06,1.19,1.3,1.19,1.28,108200,7.13999999999999,7.79999999999998,7.13999999999999,7.67999999999999,18033.3333333334,0.0,1.0
2023-01-09,1.23,1.24,1.2,1.22,89335,7.37999999999999,7.43999999999999,7.19999999999999,7.31999999999999,14889.1666666667,0.0,1.0
2023-01-10,1.29,1.29,1.1973,1.23,164583,7.73999999999999,7.73999999999999,7.18379999999999,7.37999999999999,27430.5,0.0,1.0
2023-01-11,1.34,1.41,1.21,1.29,184030,8.03999999999998,8.45999999999998,7.25999999999999,7.73999999999999,30671.6666666667,0.0,1.0
2023-01-12,1.34,1.38,1.31,1.32,121287,8.03999999999998,8.27999999999998,7.85999999999999,7.91999999999998,20214.5000000001,0.0,1.0
2023-01-13,1.39,1.41,1.36,1.36,104020,8.33999999999998,8.45999999999998,8.15999999999998,8.15999999999998,17336.6666666667,0.0,1.0
2023-01-17,1.57,1.7,1.41,1.43,261149,9.41999999999998,10.2,8.45999999999998,8.57999999999998,43524.8333333334,0.0,1.0
2023-01-18,1.42,1.56,1.3819,1.56,162078,8.51999999999998,9.35999999999998,8.29139999999998,9.35999999999998,27013.0000000001,0.0,1.0
2023-01-19,1.35,1.45,1.3,1.41,50777,8.09999999999999,8.69999999999998,7.79999999999998,8.45999999999998,8462.83333333334,0.0,1.0
2023-01-20,1.37,1.39,1.35,1.35,103091,8.21999999999998,8.33999999999998,8.09999999999999,8.09999999999999,17181.8333333334,0.0,1.0
2023-01-23,1.48,1.4945,1.36,1.36,132452,8.87999999999998,8.96699999999998,8.15999999999998,8.15999999999998,22075.3333333334,0.0,1.0
2023-01-24,1.42,1.5,1.42,1.49,34460,8.51999999999998,8.99999999999998,8.51999999999998,8.93999999999998,5743.33333333335,0.0,1.0
2023-01-25,1.43,1.46,1.41,1.45,57551,8.57999999999998,8.75999999999998,8.45999999999998,8.69999999999998,9591.83333333336,0.0,1.0
2023-01-26,1.42,1.48,1.4,1.41,40875,8.51999999999998,8.87999999999998,8.39999999999998,8.45999999999998,6812.50000000002,0.0,1.0
2023-01-27,1.39,1.44,1.37,1.42,30096,8.33999999999998,8.63999999999998,8.21999999999998,8.51999999999998,5016.00000000001,0.0,1.0
2023-01-30,1.3,1.35,1.28,1.35,118283,7.79999999999998,8.09999999999999,7.67999999999999,8.09999999999999,19713.8333333334,0.0,1.0
2023-01-31,1.3499,1.3573,1.31,1.31,50800,8.09939999999999,8.14379999999998,7.85999999999999,7.85999999999999,8466.66666666668,0.0,1.0
2023-02-01,1.34,1.38,1.32,1.35,73809,8.03999999999998,8.27999999999998,7.91999999999998,8.09999999999999,12301.5,0.0,1.0
2023-02-02,1.48,1.52,1.35,1.35,173784,8.87999999999998,9.11999999999998,8.09999999999999,8.09999999999999,28964.0000000001,0.0,1.0
2023-02-03,1.47,1.55,1.47,1.5,71564,8.81999999999998,9.29999999999998,8.81999999999998,8.99999999999998,11927.3333333334,0.0,1.0
2023-02-06,1.61,1.74,1.47,1.48,403676,9.65999999999998,10.44,8.81999999999998,8.87999999999998,67279.3333333335,0.0,1.0
2023-02-07,1.62,1.68,1.53,1.6,156851,9.71999999999998,10.08,9.17999999999998,9.59999999999998,26141.8333333334,0.0,1.0
2023-02-08,1.59,1.7099,1.54,1.61,64102,9.53999999999998,10.2594,9.23999999999998,9.65999999999998,10683.6666666667,0.0,1.0
2023-02-09,1.57,1.5899,1.54,1.57,66726,9.41999999999998,9.53939999999998,9.23999999999998,9.41999999999998,11121,0.0,1.0
2023-02-10,1.56,1.61,1.54,1.56,406023,9.35999999999998,9.65999999999998,9.23999999999998,9.35999999999998,67670.5000000001,0.0,1.0
2023-02-13,1.58,1.74,1.51,1.58,178219,9.47999999999998,10.44,9.05999999999998,9.47999999999998,29703.1666666667,0.0,1.0
2023-02-14,1.65,1.66,1.56,1.56,75096,9.89999999999998,9.95999999999998,9.35999999999998,9.35999999999998,12516,0.0,1.0
2023-02-15,1.71,1.81,1.64,1.6749,230131,10.26,10.86,9.83999999999998,10.0494,38355.1666666667,0.0,1.0
2023-02-16,1.66,1.7571,1.63,1.73,123478,9.95999999999998,10.5426,9.77999999999998,10.38,20579.6666666667,0.0,1.0
2023-02-17,1.65,1.69,1.61,1.64,24341,9.89999999999998,10.14,9.65999999999998,9.83999999999998,4056.83333333334,0.0,1.0
2023-02-21,1.52,1.69,1.43,1.66,248534,9.11999999999998,10.14,8.57999999999998,9.95999999999998,41422.3333333334,0.0,1.0
2023-02-22,1.46,1.5286,1.42,1.47,111520,8.75999999999998,9.17159999999998,8.51999999999998,8.81999999999998,18586.6666666667,0.0,1.0
2023-02-23,1.49,1.5211,1.45,1.45,60319,8.93999999999998,9.12659999999998,8.69999999999998,8.69999999999998,10053.1666666667,0.0,1.0
2023-02-24,1.43,1.5,1.43,1.5,27937,8.57999999999998,8.99999999999998,8.57999999999998,8.99999999999998,4656.16666666668,0.0,1.0
2023-02-27,1.44,1.5,1.42,1.42,118760,8.63999999999998,8.99999999999998,8.51999999999998,8.51999999999998,19793.3333333334,0.0,1.0
2023-02-28,1.44,1.48,1.41,1.455,313385,8.63999999999998,8.87999999999998,8.45999999999998,8.72999999999998,52230.8333333335,0.0,1.0
2023-03-01,1.43,1.48,1.43,1.45,18782,8.57999999999998,8.87999999999998,8.57999999999998,8.69999999999998,3130.33333333334,0.0,1.0
2023-03-02,1.4,1.4385,1.381,1.41,31902,8.39999999999998,8.63099999999998,8.28599999999998,8.45999999999998,5317.00000000001,0.0,1.0
2023-03-03,1.43,1.44,1.39,1.39,39935,8.57999999999998,8.63999999999998,8.33999999999998,8.33999999999998,6655.83333333335,0.0,1.0
2023-03-06,1.48,1.49,1.4,1.44,90395,8.87999999999998,8.93999999999998,8.39999999999998,8.63999999999998,15065.8333333334,0.0,1.0
2023-03-07,1.44,1.4782,1.44,1.47,494423,8.63999999999998,8.86919999999998,8.63999999999998,8.81999999999998,82403.8333333335,0.0,1.0
2023-03-08,1.51,1.53,1.42,1.42,46480,9.05999999999998,9.17999999999998,8.51999999999998,8.51999999999998,7746.66666666668,0.0,1.0
2023-03-09,1.52,1.57,1.5101,1.54,127194,9.11999999999998,9.41999999999998,9.06059999999998,9.23999999999998,21199,0.0,1.0
2023-03-10,1.36,1.5486,1.36,1.53,56776,8.15999999999998,9.29159999999998,8.15999999999998,9.17999999999998,9462.66666666669,0.0,1.0
2023-03-13,1.25,1.32,1.25,1.31,91131,7.49999999999999,7.91999999999998,7.49999999999999,7.85999999999999,15188.5,0.0,1.0
2023-03-14,1.2,1.29,1.19,1.27,155201,7.19999999999999,7.73999999999999,7.13999999999999,7.61999999999999,25866.8333333334,0.0,1.0
2023-03-15,1.14,1.23,1.14,1.23,326928,6.83999999999999,7.37999999999999,6.83999999999999,7.37999999999999,54488.0000000001,0.0,1.0
2023-03-16,0.768,0.91,0.6385,0.881,1630332,4.60799999999999,5.45999999999999,3.83099999999999,5.28599999999999,271722.000000001,0.0,1.0
2023-03-17,0.6956,0.769206,0.6856,0.7638,716388,4.17359999999999,4.61523599999999,4.11359999999999,4.58279999999999,119398,0.0,1.0
2023-03-20,0.6809,0.76,0.655,0.759,639631,4.08539999999999,4.55999999999999,3.92999999999999,4.55399999999999,106605.166666667,0.0,1.0
2023-03-21,0.71,0.72,0.6732,0.699,211356,4.25999999999999,4.31999999999999,4.03919999999999,4.19399999999999,35226.0000000001,0.0,1.0
2023-03-22,0.8308,0.8629,0.7,0.71,487715,4.98479999999999,5.17739999999999,4.19999999999999,4.25999999999999,81285.8333333335,0.0,1.0
2023-03-23,0.822,0.889899,0.82,0.84,318451,4.93199999999999,5.33939399999999,4.91999999999999,5.03999999999999,53075.1666666668,0.0,1.0
2023-03-24,0.788,0.850001,0.7699,0.83,142781,4.72799999999999,5.10000599999999,4.61939999999999,4.97999999999999,23796.8333333334,0.0,1.0
2023-03-27,0.7617,0.89,0.75,0.88,388371,4.57019999999999,5.33999999999999,4.49999999999999,5.27999999999999,64728.5000000001,0.0,1.0
2023-03-28,0.8009,0.808,0.761,0.78,152914,4.80539999999999,4.84799999999999,4.56599999999999,4.67999999999999,25485.6666666667,0.0,1.0
2023-03-29,0.8,0.85,0.78,0.85,221407,4.79999999999999,5.09999999999999,4.67999999999999,5.09999999999999,36901.1666666667,0.0,1.0
2023-03-30,0.8,0.8377,0.795,0.8,173487,4.79999999999999,5.02619999999999,4.76999999999999,4.79999999999999,28914.5000000001,0.0,1.0
2023-03-31,0.82,0.84,0.81,0.84,155585,4.91999999999999,5.03999999999999,4.85999999999999,5.03999999999999,25930.8333333334,0.0,1.0
2023-04-03,0.8529,0.866,0.82,0.82,301013,5.11739999999999,5.19599999999999,4.91999999999999,4.91999999999999,50168.8333333334,0.0,1.0
2023-04-04,0.8525,0.8819,0.84,0.85,116914,5.11499999999999,5.29139999999999,5.03999999999999,5.09999999999999,19485.6666666667,0.0,1.0
2023-04-05,0.8,0.8699,0.77,0.8699,219007,4.79999999999999,5.21939999999999,4.61999999999999,5.21939999999999,36501.1666666667,0.0,1.0
2023-04-06,0.747,0.8,0.745,0.8,200638,4.48199999999999,4.79999999999999,4.46999999999999,4.79999999999999,33439.6666666667,0.0,1.0
2023-04-10,0.7189,0.75,0.701,0.747,195816,4.31339999999999,4.49999999999999,4.20599999999999,4.48199999999999,32636.0000000001,0.0,1.0
2023-04-11,0.7424,0.7525,0.71,0.72,117600,4.45439999999999,4.51499999999999,4.25999999999999,4.31999999999999,19600,0.0,1.0
2023-04-12,0.8068,0.85,0.755,0.755,305260,4.84079999999999,5.09999999999999,4.52999999999999,4.52999999999999,50876.6666666668,0.0,1.0
2023-04-13,0.8,0.832,0.773,0.8299,210927,4.79999999999999,4.99199999999999,4.63799999999999,4.97939999999999,35154.5000000001,0.0,1.0
2023-04-14,0.81,0.8694,0.7801,0.8331,377176,4.85999999999999,5.21639999999999,4.68059999999999,4.99859999999999,62862.6666666668,0.0,1.0
2023-04-17,0.809,0.81,0.7652,0.81,86323,4.85399999999999,4.85999999999999,4.59119999999999,4.85999999999999,14387.1666666667,0.0,1.0
2023-04-18,0.77,0.809,0.738,0.78,162013,4.61999999999999,4.85399999999999,4.42799999999999,4.67999999999999,27002.1666666667,0.0,1.0
2023-04-19,0.76,0.79,0.7451,0.77,86699,4.55999999999999,4.73999999999999,4.47059999999999,4.61999999999999,14449.8333333334,0.0,1.0
2023-04-20,0.76,0.77,0.7372,0.7372,82794,4.55999999999999,4.61999999999999,4.42319999999999,4.42319999999999,13799,0.0,1.0
2023-04-21,0.75,0.7754,0.744,0.76,106701,4.49999999999999,4.65239999999999,4.46399999999999,4.55999999999999,17783.5,0.0,1.0
2023-04-24,0.765,0.7693,0.722,0.74,277201,4.58999999999999,4.61579999999999,4.33199999999999,4.43999999999999,46200.1666666668,0.0,1.0
2023-04-25,0.7364,0.7589,0.725,0.7589,67256,4.41839999999999,4.55339999999999,4.34999999999999,4.55339999999999,11209.3333333334,0.0,1.0
2023-04-26,0.7352,0.74,0.7275,0.7364,97768,4.41119999999999,4.43999999999999,4.36499999999999,4.41839999999999,16294.6666666667,0.0,1.0
2023-04-27,0.7598,0.7692,0.7252,0.74,92784,4.55879999999999,4.61519999999999,4.35119999999999,4.43999999999999,15464,0.0,1.0
2023-04-28,0.74,0.7496,0.72,0.7401,197930,4.43999999999999,4.49759999999999,4.31999999999999,4.44059999999999,32988.3333333334,0.0,1.0
2023-05-01,0.75,0.758,0.72,0.73,63345,4.49999999999999,4.54799999999999,4.31999999999999,4.37999999999999,10557.5,0.0,1.0
2023-05-02,0.745,0.75,0.7349,0.75,74465,4.46999999999999,4.49999999999999,4.40939999999999,4.49999999999999,12410.8333333334,0.0,1.0
2023-05-03,0.7242,0.75,0.721,0.74,88048,4.34519999999999,4.49999999999999,4.32599999999999,4.43999999999999,14674.6666666667,0.0,1.0
2023-05-04,0.71,0.74,0.71,0.72,86353,4.25999999999999,4.43999999999999,4.25999999999999,4.31999999999999,14392.1666666667,0.0,1.0
2023-05-05,0.72,0.74,0.702,0.702,77757,4.31999999999999,4.43999999999999,4.21199999999999,4.21199999999999,12959.5,0.0,1.0
2023-05-08,0.742,0.76,0.7175,0.7175,72968,4.45199999999999,4.55999999999999,4.30499999999999,4.30499999999999,12161.3333333334,0.0,1.0
2023-05-09,0.748,0.7499,0.7178,0.7178,61716,4.48799999999999,4.49939999999999,4.30679999999999,4.30679999999999,10286,0.0,1.0
2023-05-10,0.75,0.75,0.72,0.73,119571,4.49999999999999,4.49999999999999,4.31999999999999,4.37999999999999,19928.5,0.0,1.0
2023-05-11,0.7547,0.76,0.736001,0.755,33563,4.52819999999999,4.55999999999999,4.41600599999999,4.52999999999999,5593.83333333335,0.0,1.0
2023-05-12,0.7674,0.77,0.74,0.74,70688,4.60439999999999,4.61999999999999,4.43999999999999,4.43999999999999,11781.3333333334,0.0,1.0
2023-05-15,0.75,0.7664,0.733,0.7633,115850,4.49999999999999,4.59839999999999,4.39799999999999,4.57979999999999,19308.3333333334,0.0,1.0
2023-05-16,0.5986,0.72,0.5567,0.66,813226,3.59159999999999,4.31999999999999,3.34019999999999,3.95999999999999,135537.666666667,0.0,1.0
2023-05-17,0.6249,0.6315,0.5875,0.59,104562,3.74939999999999,3.78899999999999,3.52499999999999,3.53999999999999,17427,0.0,1.0
2023-05-18,0.65,0.6699,0.6175,0.63,176087,3.89999999999999,4.01939999999999,3.70499999999999,3.77999999999999,29347.8333333334,0.0,1.0
2023-05-19,0.7,0.7094,0.63,0.63,176289,4.19999999999999,4.25639999999999,3.77999999999999,3.77999999999999,29381.5000000001,0.0,1.0
2023-05-22,0.6351,0.6996,0.61,0.6996,144807,3.81059999999999,4.19759999999999,3.65999999999999,4.19759999999999,24134.5000000001,0.0,1.0
2023-05-23,0.6392,0.656,0.62,0.62,148247,3.83519999999999,3.93599999999999,3.71999999999999,3.71999999999999,24707.8333333334,0.0,1.0
2023-05-24,0.6366,0.6502,0.626,0.65,57386,3.81959999999999,3.90119999999999,3.75599999999999,3.89999999999999,9564.33333333336,0.0,1.0
2023-05-25,0.6427,0.6679,0.621,0.6373,70598,3.85619999999999,4.00739999999999,3.72599999999999,3.82379999999999,11766.3333333334,0.0,1.0
2023-05-26,0.653,0.662,0.6389,0.6389,33711,3.91799999999999,3.97199999999999,3.83339999999999,3.83339999999999,5618.50000000001,0.0,1.0
2023-05-30,0.6493,0.666,0.621,0.66,309395,3.89579999999999,3.99599999999999,3.72599999999999,3.95999999999999,51565.8333333335,0.0,1.0
2023-05-31,0.6224,0.6317,0.6111,0.6314,156860,3.73439999999999,3.79019999999999,3.66659999999999,3.78839999999999,26143.3333333334,0.0,1.0
2023-06-01,0.6361,0.6496,0.61,0.6496,115774,3.81659999999999,3.89759999999999,3.65999999999999,3.89759999999999,19295.6666666667,0.0,1.0
2023-06-02,0.65,0.6599,0.6125,0.6125,166343,3.89999999999999,3.95939999999999,3.67499999999999,3.67499999999999,27723.8333333334,0.0,1.0
2023-06-05,0.636,0.66,0.614,0.6241,126542,3.81599999999999,3.95999999999999,3.68399999999999,3.74459999999999,21090.3333333334,0.0,1.0
2023-06-06,0.66,0.77,0.6302,0.64,307722,3.95999999999999,4.61999999999999,3.78119999999999,3.83999999999999,51287.0000000001,0.0,1.0
2023-06-07,0.65,0.6799,0.6402,0.6402,86865,3.89999999999999,4.07939999999999,3.84119999999999,3.84119999999999,14477.5,0.0,1.0
2023-06-08,0.645,0.65606,0.631,0.6486,81052,3.86999999999999,3.93635999999999,3.78599999999999,3.89159999999999,13508.6666666667,0.0,1.0
2023-06-09,0.632,0.6525,0.63,0.63,23908,3.79199999999999,3.91499999999999,3.77999999999999,3.77999999999999,3984.66666666668,0.0,1.0
2023-06-12,0.6657,0.7,0.63,0.63,312145,3.99419999999999,4.19999999999999,3.77999999999999,3.77999999999999,52024.1666666668,0.0,1.0
2023-06-13,0.67,0.714,0.6657,0.6657,74172,4.01999999999999,4.28399999999999,3.99419999999999,3.99419999999999,12362,0.0,1.0
2023-06-14,0.6818,0.7,0.67,0.6701,101721,4.09079999999999,4.19999999999999,4.01999999999999,4.02059999999999,16953.5,0.0,1.0
2023-06-15,0.6912,0.714,0.6721,0.7,85254,4.14719999999999,4.28399999999999,4.03259999999999,4.19999999999999,14209,0.0,1.0
2023-06-16,0.68,0.7116,0.67601,0.7015,283735,4.07999999999999,4.26959999999999,4.05605999999999,4.20899999999999,47289.1666666668,0.0,1.0
2023-06-20,0.67,0.707,0.66,0.66,54841,4.01999999999999,4.24199999999999,3.95999999999999,3.95999999999999,9140.16666666669,0.0,1.0
2023-06-21,0.63,0.6961,0.63,0.68,92904,3.77999999999999,4.17659999999999,3.77999999999999,4.07999999999999,15484,0.0,1.0
2023-06-22,0.63,0.642,0.624,0.642,60818,3.77999999999999,3.85199999999999,3.74399999999999,3.85199999999999,10136.3333333334,0.0,1.0
2023-06-23,0.601,0.6299,0.601,0.621,97493,3.60599999999999,3.77939999999999,3.60599999999999,3.72599999999999,16248.8333333334,0.0,1.0
2023-06-26,0.62,0.62,0.601,0.601,70587,3.71999999999999,3.71999999999999,3.60599999999999,3.60599999999999,11764.5,0.0,1.0
2023-06-27,0.6281,0.63,0.605,0.6053,102106,3.76859999999999,3.77999999999999,3.62999999999999,3.63179999999999,17017.6666666667,0.0,1.0
2023-06-28,0.6195,0.63,0.61,0.61,56969,3.71699999999999,3.77999999999999,3.65999999999999,3.65999999999999,9494.83333333336,0.0,1.0
2023-06-29,0.6175,0.6192,0.6,0.61,47179,3.70499999999999,3.71519999999999,3.59999999999999,3.65999999999999,7863.16666666669,0.0,1.0
2023-06-30,0.6264,0.6264,0.6001,0.6125,156997,3.75839999999999,3.75839999999999,3.60059999999999,3.67499999999999,26166.1666666667,0.0,1.0
2023-07-03,0.66,0.7084,0.62,0.62,160290,3.95999999999999,4.25039999999999,3.71999999999999,3.71999999999999,26715.0000000001,0.0,1.0
2023-07-05,0.642,0.6987,0.642,0.68,121003,3.85199999999999,4.19219999999999,3.85199999999999,4.07999999999999,20167.1666666667,0.0,1.0
2023-07-06,0.64,0.6499,0.6001,0.6499,100818,3.83999999999999,3.89939999999999,3.60059999999999,3.89939999999999,16803,0.0,1.0
2023-07-07,0.6575,0.6625,0.6053,0.64,49159,3.94499999999999,3.97499999999999,3.63179999999999,3.83999999999999,8193.16666666669,0.0,1.0
2023-07-10,0.66,0.6999,0.640001,0.6488,62226,3.95999999999999,4.19939999999999,3.84000599999999,3.89279999999999,10371,0.0,1.0
2023-07-11,0.68,0.6949,0.6501,0.6501,76026,4.07999999999999,4.16939999999999,3.90059999999999,3.90059999999999,12671,0.0,1.0
2023-07-12,0.6752,0.6933,0.667,0.6933,18200,4.05119999999999,4.15979999999999,4.00199999999999,4.15979999999999,3033.33333333334,0.0,1.0
2023-07-13,0.69,0.7,0.672,0.672,248951,4.13999999999999,4.19999999999999,4.03199999999999,4.03199999999999,41491.8333333334,0.0,1.0
2023-07-14,0.6899,0.705,0.6834,0.7,80020,4.13939999999999,4.22999999999999,4.10039999999999,4.19999999999999,13336.6666666667,0.0,1.0
2023-07-17,0.6825,0.715,0.6804,0.6811,96907,4.09499999999999,4.28999999999999,4.08239999999999,4.08659999999999,16151.1666666667,0.0,1.0
2023-07-18,0.71,0.72499,0.657,0.6749,433915,4.25999999999999,4.34993999999999,3.94199999999999,4.04939999999999,72319.1666666668,0.0,1.0
2023-07-19,0.6903,0.7071,0.65,0.7035,126642,4.14179999999999,4.24259999999999,3.89999999999999,4.22099999999999,21107.0000000001,0.0,1.0
2023-07-20,0.6777,0.72,0.665101,0.6834,38447,4.06619999999999,4.31999999999999,3.99060599999999,4.10039999999999,6407.83333333335,0.0,1.0
2023-07-21,0.67,0.69,0.6615,0.6615,90464,4.01999999999999,4.13999999999999,3.96899999999999,3.96899999999999,15077.3333333334,0.0,1.0
2023-07-24,0.683,0.6899,0.663,0.6899,121172,4.09799999999999,4.13939999999999,3.97799999999999,4.13939999999999,20195.3333333334,0.0,1.0
2023-07-25,0.67,0.689,0.666101,0.6761,30432,4.01999999999999,4.13399999999999,3.99660599999999,4.05659999999999,5072.00000000001,0.0,1.0
2023-07-26,0.6784,0.6889,0.660001,0.6669,38544,4.07039999999999,4.13339999999999,3.96000599999999,4.00139999999999,6424.00000000002,0.0,1.0
2023-07-27,0.6506,0.6749,0.641,0.661,39139,3.90359999999999,4.04939999999999,3.84599999999999,3.96599999999999,6523.16666666668,0.0,1.0
2023-07-28,0.6363,0.6659,0.62,0.65,139571,3.81779999999999,3.99539999999999,3.71999999999999,3.89999999999999,23261.8333333334,0.0,1.0
2023-07-31,0.65,0.69,0.6,0.62,220221,3.89999999999999,4.13999999999999,3.59999999999999,3.71999999999999,36703.5000000001,0.0,1.0
2023-08-01,0.637,0.6699,0.612,0.6568,98507,3.82199999999999,4.01939999999999,3.67199999999999,3.94079999999999,16417.8333333334,0.0,1.0
2023-08-02,0.6153,0.6358,0.613,0.621001,45067,3.69179999999999,3.81479999999999,3.67799999999999,3.72600599999999,7511.16666666669,0.0,1.0
2023-08-03,0.6235,0.65,0.611,0.615,56932,3.74099999999999,3.89999999999999,3.66599999999999,3.68999999999999,9488.66666666669,0.0,1.0
2023-08-04,0.637,0.6609,0.6114,0.62,114394,3.82199999999999,3.96539999999999,3.66839999999999,3.71999999999999,19065.6666666667,0.0,1.0
2023-08-07,0.6566,0.67,0.6278,0.65,120026,3.93959999999999,4.01999999999999,3.76679999999999,3.89999999999999,20004.3333333334,0.0,1.0
2023-08-08,0.6586,0.6845,0.634,0.634,208937,3.95159999999999,4.10699999999999,3.80399999999999,3.80399999999999,34822.8333333334,0.0,1.0
2023-08-09,0.6657,0.6699,0.6513,0.6586,13994,3.99419999999999,4.01939999999999,3.90779999999999,3.95159999999999,2332.33333333334,0.0,1.0
2023-08-10,0.6496,0.68,0.64,0.652,84366,3.89759999999999,4.07999999999999,3.83999999999999,3.91199999999999,14061,0.0,1.0
2023-08-11,0.634,0.65,0.63,0.645,29198,3.80399999999999,3.89999999999999,3.77999999999999,3.86999999999999,4866.33333333335,0.0,1.0
2023-08-14,0.65,0.65,0.61,0.62,129564,3.89999999999999,3.89999999999999,3.65999999999999,3.71999999999999,21594.0000000001,0.0,1.0
2023-08-15,0.67,0.69,0.63,0.6694,66252,4.01999999999999,4.13999999999999,3.77999999999999,4.01639999999999,11042,0.0,1.0
2023-08-16,0.69,0.7,0.66875,0.669,127096,4.13999999999999,4.19999999999999,4.01249999999999,4.01399999999999,21182.6666666667,0.0,1.0
2023-08-17,0.7252,0.75,0.67,0.6705,127223,4.35119999999999,4.49999999999999,4.01999999999999,4.02299999999999,21203.8333333334,0.0,1.0
2023-08-18,0.696,0.75,0.685,0.75,96853,4.17599999999999,4.49999999999999,4.10999999999999,4.49999999999999,16142.1666666667,0.0,1.0
2023-08-21,0.72,0.75,0.7,0.7,43718,4.31999999999999,4.49999999999999,4.19999999999999,4.19999999999999,7286.33333333335,0.0,1.0
2023-08-22,0.71,0.73,0.700001,0.73,24399,4.25999999999999,4.37999999999999,4.20000599999999,4.37999999999999,4066.50000000001,0.0,1.0
2023-08-23,0.71,0.71,0.6851,0.70005,29702,4.25999999999999,4.25999999999999,4.11059999999999,4.20029999999999,4950.33333333334,0.0,1.0
2023-08-24,0.7066,0.7189,0.6851,0.7189,21035,4.23959999999999,4.31339999999999,4.11059999999999,4.31339999999999,3505.83333333334,0.0,1.0
2023-08-25,0.686,0.7099,0.686,0.7,21300,4.11599999999999,4.25939999999999,4.11599999999999,4.19999999999999,3550.00000000001,0.0,1.0
2023-08-28,0.668,0.704,0.668,0.69515,13396,4.00799999999999,4.22399999999999,4.00799999999999,4.17089999999999,2232.66666666667,0.0,1.0
2023-08-29,0.68,0.696,0.66,0.66,40052,4.07999999999999,4.17599999999999,3.95999999999999,3.95999999999999,6675.33333333335,0.0,1.0
2023-08-30,0.6432,0.6995,0.61,0.68,2941459,3.85919999999999,4.19699999999999,3.65999999999999,4.07999999999999,490243.166666668,0.0,1.0
2023-08-31,0.643,0.6725,0.643,0.657,143447,3.85799999999999,4.03499999999999,3.85799999999999,3.94199999999999,23907.8333333334,0.0,1.0
2023-09-01,0.645,0.6766,0.643349,0.67,112275,3.86999999999999,4.05959999999999,3.86009399999999,4.01999999999999,18712.5,0.0,1.0
2023-09-05,0.6498,0.677,0.645,0.65,30933,3.89879999999999,4.06199999999999,3.86999999999999,3.89999999999999,5155.50000000001,0.0,1.0
2023-09-06,0.611,0.6498,0.607501,0.64,70563,3.66599999999999,3.89879999999999,3.64500599999999,3.83999999999999,11760.5,0.0,1.0
2023-09-07,0.6,0.634,0.6,0.611,95875,3.59999999999999,3.80399999999999,3.59999999999999,3.66599999999999,15979.1666666667,0.0,1.0
2023-09-08,0.624,0.63,0.6054,0.6054,62164,3.74399999999999,3.77999999999999,3.63239999999999,3.63239999999999,10360.6666666667,0.0,1.0
2023-09-11,0.5721,0.6299,0.5675,0.615,226159,3.43259999999999,3.77939999999999,3.40499999999999,3.68999999999999,37693.1666666668,0.0,1.0
2023-09-12,0.59,0.63,0.57,0.58,258150,3.53999999999999,3.77999999999999,3.41999999999999,3.47999999999999,43025.0000000001,0.0,1.0
2023-09-13,0.5826,0.6211,0.576,0.59,73371,3.49559999999999,3.72659999999999,3.45599999999999,3.53999999999999,12228.5,0.0,1.0
2023-09-14,0.577,0.5999,0.568,0.59,84589,3.46199999999999,3.59939999999999,3.40799999999999,3.53999999999999,14098.1666666667,0.0,1.0
2023-09-15,0.49,0.57945,0.4133,0.578,326269,2.93999999999999,3.47669999999999,2.4798,3.46799999999999,54378.1666666668,0.0,1.0
2023-09-18,0.4895,0.530699,0.482,0.5,89481,2.93699999999999,3.18419399999999,2.89199999999999,2.99999999999999,14913.5000000001,0.0,1.0
2023-09-19,0.48,0.4895,0.42,0.476,493374,2.87999999999999,2.93699999999999,2.52,2.85599999999999,82229.0000000003,0.0,1.0
2023-09-20,0.443,0.48,0.4429,0.4656,142879,2.658,2.87999999999999,2.6574,2.79359999999999,23813.1666666667,0.0,1.0
2023-09-21,0.475,0.4825,0.441,0.443,211124,2.84999999999999,2.89499999999999,2.646,2.658,35187.3333333335,0.0,1.0
2023-09-22,0.458,0.4697,0.44875,0.4608,188644,2.74799999999999,2.81819999999999,2.69249999999999,2.76479999999999,31440.6666666668,0.0,1.0
2023-09-25,0.46,0.4735,0.4575,0.4592,118948,2.75999999999999,2.84099999999999,2.74499999999999,2.75519999999999,19824.6666666667,0.0,1.0
2023-09-26,0.454,0.4703,0.454,0.4691,46482,2.72399999999999,2.82179999999999,2.72399999999999,2.81459999999999,7747.00000000003,0.0,1.0
2023-09-27,0.4424,0.47,0.4381,0.45,69343,2.65439999999999,2.81999999999999,2.62859999999999,2.69999999999999,11557.1666666667,0.0,1.0
2023-09-28,0.452,0.465,0.4406,0.45,210778,2.71199999999999,2.78999999999999,2.64359999999999,2.69999999999999,35129.6666666668,0.0,1.0
2023-09-29,0.444,0.459,0.441,0.444,48113,2.66399999999999,2.75399999999999,2.646,2.66399999999999,8018.83333333336,0.0,1.0
2023-10-02,0.4399,0.4594,0.435,0.441,23322,2.63939999999999,2.75639999999999,2.60999999999999,2.646,3887.00000000001,0.0,1.0
2023-10-03,0.4333,0.4447,0.432,0.4333,78510,2.5998,2.66819999999999,2.59199999999999,2.5998,13085,0.0,1.0
2023-10-04,0.441,0.442,0.391,0.431,2046522,2.646,2.65199999999999,2.346,2.58599999999999,341087,0.0,1.0
2023-10-05,0.45,0.4594,0.4201,0.43,135912,2.69999999999999,2.75639999999999,2.5206,2.57999999999999,22652.0000000001,0.0,1.0
2023-10-06,0.454,0.4595,0.4386,0.4386,12380,2.72399999999999,2.75699999999999,2.63159999999999,2.63159999999999,2063.33333333334,0.0,1.0
2023-10-09,0.455,0.455,0.4274,0.4274,118180,2.72999999999999,2.72999999999999,2.5644,2.5644,19696.6666666667,0.0,1.0
2023-10-10,0.4571,0.47,0.4475,0.4551,182851,2.74259999999999,2.81999999999999,2.68499999999999,2.73059999999999,30475.1666666668,0.0,1.0
2023-10-11,0.45,0.47,0.4451,0.4683,84465,2.69999999999999,2.81999999999999,2.67059999999999,2.80979999999999,14077.5000000001,0.0,1.0
2023-10-12,0.455,0.4652,0.4461,0.4501,27296,2.72999999999999,2.79119999999999,2.67659999999999,2.70059999999999,4549.33333333335,0.0,1.0
2023-10-13,0.45,0.4652,0.442,0.4652,20761,2.69999999999999,2.79119999999999,2.65199999999999,2.79119999999999,3460.16666666668,0.0,1.0
2023-10-16,0.4514,0.4595,0.4421,0.4421,49452,2.70839999999999,2.75699999999999,2.65259999999999,2.65259999999999,8242.00000000003,0.0,1.0
2023-10-17,0.4501,0.465,0.45,0.45,94472,2.70059999999999,2.78999999999999,2.69999999999999,2.69999999999999,15745.3333333334,0.0,1.0
2023-10-18,0.4651,0.47,0.45,0.45,126851,2.79059999999999,2.81999999999999,2.69999999999999,2.69999999999999,21141.8333333334,0.0,1.0
2023-10-19,0.45,0.47,0.4488,0.4511,120642,2.69999999999999,2.81999999999999,2.69279999999999,2.70659999999999,20107.0000000001,0.0,1.0
2023-10-20,0.4673,0.47,0.45,0.45,41524,2.80379999999999,2.81999999999999,2.69999999999999,2.69999999999999,6920.66666666669,0.0,1.0
2023-10-23,0.45,0.469,0.443,0.45,91441,2.69999999999999,2.81399999999999,2.658,2.69999999999999,15240.1666666667,0.0,1.0
2023-10-24,0.46,0.47,0.4355,0.45,28025,2.75999999999999,2.81999999999999,2.613,2.69999999999999,4670.83333333335,0.0,1.0
2023-10-25,0.45,0.4661,0.445501,0.46,51981,2.69999999999999,2.79659999999999,2.67300599999999,2.75999999999999,8663.50000000003,0.0,1.0
2023-10-26,0.4688,0.47,0.45,0.45,42515,2.81279999999999,2.81999999999999,2.69999999999999,2.69999999999999,7085.83333333336,0.0,1.0
2023-10-27,0.4888,0.4933,0.455,0.47,102305,2.93279999999999,2.95979999999999,2.72999999999999,2.81999999999999,17050.8333333334,0.0,1.0
2023-10-30,0.48,0.4857,0.47,0.48,64448,2.87999999999999,2.91419999999999,2.81999999999999,2.87999999999999,10741.3333333334,0.0,1.0
2023-10-31,0.49,0.495,0.48,0.48,35305,2.93999999999999,2.96999999999999,2.87999999999999,2.87999999999999,5884.16666666669,0.0,1.0
2023-11-01,0.4864,0.492999,0.48,0.484949,54044,2.91839999999999,2.95799399999999,2.87999999999999,2.90969399999999,9007.33333333336,0.0,1.0
2023-11-02,0.5191,0.5278,0.4801,0.4899,128855,3.11459999999999,3.16679999999999,2.88059999999999,2.93939999999999,21475.8333333334,0.0,1.0
2023-11-03,0.5479,0.5657,0.5135,0.5135,48482,3.28739999999999,3.39419999999999,3.08099999999999,3.08099999999999,8080.33333333336,0.0,1.0
2023-11-06,0.5797,0.5994,0.55,0.5712,233202,3.47819999999999,3.59639999999999,3.29999999999999,3.42719999999999,38867.0000000001,0.0,1.0
2023-11-07,0.58,0.6,0.58,0.6,40566,3.47999999999999,3.59999999999999,3.47999999999999,3.59999999999999,6761.00000000002,0.0,1.0
2023-11-08,0.561,0.5995,0.5452,0.5995,23559,3.36599999999999,3.59699999999999,3.27119999999999,3.59699999999999,3926.50000000001,0.0,1.0
2023-11-09,0.5382,0.575551,0.53,0.5725,15980,3.22919999999999,3.45330599999999,3.17999999999999,3.43499999999999,2663.33333333334,0.0,1.0
2023-11-10,0.5396,0.58915,0.53,0.5679,47373,3.23759999999999,3.53489999999999,3.17999999999999,3.40739999999999,7895.50000000002,0.0,1.0
2023-11-13,0.5439,0.5544,0.508301,0.5325,31914,3.26339999999999,3.32639999999999,3.04980599999999,3.19499999999999,5319.00000000002,0.0,1.0
2023-11-14,0.58,0.5863,0.5332,0.5332,73074,3.47999999999999,3.51779999999999,3.19919999999999,3.19919999999999,12179,0.0,1.0
2023-11-15,0.4843,0.516463,0.4677,0.49,222519,2.90579999999999,3.09877799999999,2.80619999999999,2.93999999999999,37086.5000000001,0.0,1.0
2023-11-16,0.4814,0.5068,0.456001,0.5068,67734,2.88839999999999,3.04079999999999,2.73600599999999,3.04079999999999,11289,0.0,1.0
2023-11-17,0.52,0.534,0.48,0.48,145501,3.11999999999999,3.20399999999999,2.87999999999999,2.87999999999999,24250.1666666667,0.0,1.0
2023-11-20,0.51,0.548,0.508,0.54,85249,3.05999999999999,3.28799999999999,3.04799999999999,3.23999999999999,14208.1666666667,0.0,1.0
2023-11-21,0.509,0.56,0.508,0.56,154427,3.05399999999999,3.35999999999999,3.04799999999999,3.35999999999999,25737.8333333334,0.0,1.0
2023-11-22,0.5,0.539,0.491,0.528499,64325,2.99999999999999,3.23399999999999,2.94599999999999,3.17099399999999,10720.8333333334,0.0,1.0
2023-11-24,0.492,0.51,0.4911,0.509,50341,2.95199999999999,3.05999999999999,2.94659999999999,3.05399999999999,8390.16666666669,0.0,1.0
2023-11-27,0.5,0.57,0.4691,0.57,187576,2.99999999999999,3.41999999999999,2.81459999999999,3.41999999999999,31262.6666666668,0.0,1.0
2023-11-28,0.4999,0.5368,0.49,0.51,151104,2.99939999999999,3.22079999999999,2.93999999999999,3.05999999999999,25184.0000000001,0.0,1.0
2023-11-29,0.502,0.52,0.492,0.494951,99563,3.01199999999999,3.11999999999999,2.95199999999999,2.96970599999999,16593.8333333334,0.0,1.0
2023-11-30,0.5175,0.54,0.515,0.54,33915,3.10499999999999,3.23999999999999,3.08999999999999,3.23999999999999,5652.50000000002,0.0,1.0
2023-12-01,0.5106,0.54,0.4951,0.52,141722,3.06359999999999,3.23999999999999,2.97059999999999,3.11999999999999,23620.3333333334,0.0,1.0
2023-12-04,0.515,0.526,0.500601,0.5106,140441,3.08999999999999,3.15599999999999,3.00360599999999,3.06359999999999,23406.8333333334,0.0,1.0
2023-12-05,0.51,0.5249,0.4999,0.51,99443,3.05999999999999,3.14939999999999,2.99939999999999,3.05999999999999,16573.8333333334,0.0,1.0
2023-12-06,0.4955,0.51,0.491,0.491,81326,2.97299999999999,3.05999999999999,2.94599999999999,2.94599999999999,13554.3333333334,0.0,1.0
2023-12-07,0.5041,0.52,0.4626,0.491,167453,3.02459999999999,3.11999999999999,2.77559999999999,2.94599999999999,27908.8333333334,0.0,1.0
2023-12-08,0.491,0.5176,0.4901,0.5,38065,2.94599999999999,3.10559999999999,2.94059999999999,2.99999999999999,6344.16666666669,0.0,1.0
2023-12-11,0.48,0.51755,0.48,0.49,318913,2.87999999999999,3.10529999999999,2.87999999999999,2.93999999999999,53152.1666666668,0.0,1.0
2023-12-12,0.5073,0.52,0.48,0.48,128691,3.04379999999999,3.11999999999999,2.87999999999999,2.87999999999999,21448.5000000001,0.0,1.0
2023-12-13,0.5342,0.5478,0.4928,0.4928,136205,3.20519999999999,3.28679999999999,2.95679999999999,2.95679999999999,22700.8333333334,0.0,1.0
2023-12-14,0.58,0.59,0.5475,0.58,597125,3.47999999999999,3.53999999999999,3.28499999999999,3.47999999999999,99520.8333333336,0.0,1.0
2023-12-15,0.681,0.7,0.593,0.6,902720,4.08599999999999,4.19999999999999,3.55799999999999,3.59999999999999,150453.333333334,0.0,1.0
2023-12-18,0.6967,0.7,0.6111,0.68,332130,4.18019999999999,4.19999999999999,3.66659999999999,4.07999999999999,55355.0000000001,0.0,1.0
2023-12-19,0.729,0.7388,0.6789,0.7,159619,4.37399999999999,4.43279999999999,4.07339999999999,4.19999999999999,26603.1666666667,0.0,1.0
2023-12-20,0.7194,0.7431,0.66,0.7431,194609,4.31639999999999,4.45859999999999,3.95999999999999,4.45859999999999,32434.8333333334,0.0,1.0
2023-12-21,0.713,0.7194,0.662,0.7194,70105,4.27799999999999,4.31639999999999,3.97199999999999,4.31639999999999,11684.1666666667,0.0,1.0
2023-12-22,0.6999,0.71,0.68,0.6802,32655,4.19939999999999,4.25999999999999,4.07999999999999,4.08119999999999,5442.50000000001,0.0,1.0
2023-12-26,0.682,0.6999,0.67,0.68,555185,4.09199999999999,4.19939999999999,4.01999999999999,4.07999999999999,92530.8333333336,0.0,1.0
2023-12-27,0.6915,0.6978,0.6602,0.6602,54751,4.14899999999999,4.18679999999999,3.96119999999999,3.96119999999999,9125.16666666669,0.0,1.0
2023-12-28,0.6863,0.729,0.6633,0.6633,153958,4.11779999999999,4.37399999999999,3.97979999999999,3.97979999999999,25659.6666666667,0.0,1.0
2023-12-29,0.67,0.71,0.67,0.68,149929,4.01999999999999,4.25999999999999,4.01999999999999,4.07999999999999,24988.1666666667,0.0,1.0
2024-01-02,0.68,0.6988,0.645,0.647,22470,4.07999999999999,4.19279999999999,3.86999999999999,3.88199999999999,3745.00000000001,0.0,1.0
2024-01-03,0.701,0.701,0.670099,0.68,58485,4.20599999999999,4.20599999999999,4.02059399999999,4.07999999999999,9747.50000000002,0.0,1.0
2024-01-04,0.729,0.729,0.6701,0.71,79227,4.37399999999999,4.37399999999999,4.02059999999999,4.25999999999999,13204.5,0.0,1.0
2024-01-05,0.7108,0.7341,0.689,0.7076,126296,4.26479999999999,4.40459999999999,4.13399999999999,4.24559999999999,21049.3333333334,0.0,1.0
2024-01-08,0.72,0.73,0.7016,0.73,73416,4.31999999999999,4.37999999999999,4.20959999999999,4.37999999999999,12236,0.0,1.0
2024-01-09,0.7513,0.77,0.706301,0.72,341137,4.50779999999999,4.61999999999999,4.23780599999999,4.31999999999999,56856.1666666668,0.0,1.0
2024-01-10,0.759,0.79,0.72,0.77,57290,4.55399999999999,4.73999999999999,4.31999999999999,4.61999999999999,9548.33333333336,0.0,1.0
2024-01-11,0.7401,0.796,0.74,0.74,62009,4.44059999999999,4.77599999999999,4.43999999999999,4.43999999999999,10334.8333333334,0.0,1.0
2024-01-12,0.7303,0.7799,0.7205,0.7575,36111,4.38179999999999,4.67939999999999,4.32299999999999,4.54499999999999,6018.50000000001,0.0,1.0
2024-01-16,0.7059,0.745,0.681,0.71,25527,4.23539999999999,4.46999999999999,4.08599999999999,4.25999999999999,4254.50000000001,0.0,1.0
2024-01-17,0.6584,0.69,0.64,0.684,38277,3.95039999999999,4.13999999999999,3.83999999999999,4.10399999999999,6379.50000000002,0.0,1.0
2024-01-18,0.6334,0.6639,0.61,0.6584,34168,3.80039999999999,3.98339999999999,3.65999999999999,3.95039999999999,5694.66666666668,0.0,1.0
2024-01-19,0.6156,0.6399,0.6,0.6134,28445,3.69359999999999,3.83939999999999,3.59999999999999,3.68039999999999,4740.83333333335,0.0,1.0
2024-01-22,0.5414,0.622,0.5414,0.6125,176665,3.24839999999999,3.73199999999999,3.24839999999999,3.67499999999999,29444.1666666668,0.0,1.0
2024-01-23,0.5572,0.6,0.54,0.575,57492,3.34319999999999,3.59999999999999,3.23999999999999,3.44999999999999,9582.00000000003,0.0,1.0
2024-01-24,0.602,0.6172,0.55,0.55,74758,3.61199999999999,3.70319999999999,3.29999999999999,3.29999999999999,12459.6666666667,0.0,1.0
2024-01-25,0.6256,0.63,0.6079,0.62,15933,3.75359999999999,3.77999999999999,3.64739999999999,3.71999999999999,2655.50000000001,0.0,1.0
2024-01-26,0.657,0.68,0.6052,0.6192,55334,3.94199999999999,4.07999999999999,3.63119999999999,3.71519999999999,9222.33333333336,0.0,1.0
2024-01-29,0.64,0.6875,0.605,0.6875,60671,3.83999999999999,4.12499999999999,3.62999999999999,4.12499999999999,10111.8333333334,0.0,1.0
2024-01-30,0.593,0.6484,0.593,0.6384,69075,3.55799999999999,3.89039999999999,3.55799999999999,3.83039999999999,11512.5,0.0,1.0
2024-01-31,0.5415,0.6166,0.5415,0.6,55031,3.24899999999999,3.69959999999999,3.24899999999999,3.59999999999999,9171.83333333336,0.0,1.0
2024-02-01,0.5751,0.596099,0.5601,0.57,19868,3.45059999999999,3.57659399999999,3.36059999999999,3.41999999999999,3311.33333333334,0.0,1.0
2024-02-02,0.599,0.6066,0.5695,0.6066,35395,3.59399999999999,3.63959999999999,3.41699999999999,3.63959999999999,5899.16666666668,0.0,1.0
2024-02-05,0.509,0.58722,0.4999,0.58722,121676,3.05399999999999,3.52331999999999,2.99939999999999,3.52331999999999,20279.3333333334,0.0,1.0
2024-02-06,0.5232,0.53,0.5101,0.53,34176,3.13919999999999,3.17999999999999,3.06059999999999,3.17999999999999,5696.00000000002,0.0,1.0
2024-02-07,0.55,0.55,0.5009,0.52,56497,3.29999999999999,3.29999999999999,3.00539999999999,3.11999999999999,9416.1666666667,0.0,1.0
2024-02-08,0.5169,0.5501,0.5144,0.54,20426,3.10139999999999,3.30059999999999,3.08639999999999,3.23999999999999,3404.33333333334,0.0,1.0
2024-02-09,0.539,0.5499,0.513,0.5169,20400,3.23399999999999,3.29939999999999,3.07799999999999,3.10139999999999,3400.00000000001,0.0,1.0
2024-02-12,0.5085,0.5397,0.5085,0.5137,110051,3.05099999999999,3.23819999999999,3.05099999999999,3.08219999999999,18341.8333333334,0.0,1.0
2024-02-13,0.519,0.53,0.505,0.505,59532,3.11399999999999,3.17999999999999,3.02999999999999,3.02999999999999,9922.00000000003,0.0,1.0
2024-02-14,0.519,0.54,0.3899,0.5278,851069,3.11399999999999,3.23999999999999,2.3394,3.16679999999999,141844.833333334,0.0,1.0
2024-02-15,0.4985,0.5034,0.4529,0.5034,24211,2.99099999999999,3.02039999999999,2.71739999999999,3.02039999999999,4035.16666666668,0.0,1.0
2024-02-16,0.4497,0.485,0.4415,0.4572,179984,2.69819999999999,2.90999999999999,2.64899999999999,2.74319999999999,29997.3333333334,0.0,1.0
2024-02-20,0.511,0.5155,0.4181,0.4181,242992,3.06599999999999,3.09299999999999,2.5086,2.5086,40498.6666666668,0.0,1.0
2024-02-21,0.492,0.52,0.492,0.51,41323,2.95199999999999,3.11999999999999,2.95199999999999,3.05999999999999,6887.16666666669,0.0,1.0
2024-02-22,0.495,0.5169,0.49,0.49,211340,2.96999999999999,3.10139999999999,2.93999999999999,2.93999999999999,35223.3333333335,0.0,1.0
2024-02-23,0.4682,0.52,0.458,0.485,101669,2.80919999999999,3.11999999999999,2.74799999999999,2.90999999999999,16944.8333333334,0.0,1.0
2024-02-26,0.5413,0.55,0.50184,0.509,183074,3.24779999999999,3.29999999999999,3.01103999999999,3.05399999999999,30512.3333333334,0.0,1.0
2024-02-27,0.5115,0.55,0.4936,0.55,97318,3.06899999999999,3.29999999999999,2.96159999999999,3.29999999999999,16219.6666666667,0.0,1.0
2024-02-28,0.5,0.52,0.485,0.5199,17589,2.99999999999999,3.11999999999999,2.90999999999999,3.11939999999999,2931.50000000001,0.0,1.0
2024-02-29,0.5472,0.5899,0.4899,0.493751,178491,3.28319999999999,3.53939999999999,2.93939999999999,2.96250599999999,29748.5000000001,0.0,1.0
2024-03-01,0.5743,0.5882,0.54,0.54,119226,3.44579999999999,3.52919999999999,3.23999999999999,3.23999999999999,19871.0000000001,0.0,1.0
2024-03-04,0.5546,0.6161,0.5515,0.58,279180,3.32759999999999,3.69659999999999,3.30899999999999,3.47999999999999,46530.0000000001,0.0,1.0
2024-03-05,0.533,0.554,0.52,0.5278,89960,3.19799999999999,3.32399999999999,3.11999999999999,3.16679999999999,14993.3333333334,0.0,1.0
2024-03-06,0.5245,0.5888,0.489999,0.5888,142702,3.14699999999999,3.53279999999999,2.93999399999999,3.53279999999999,23783.6666666667,0.0,1.0
2024-03-07,0.5951,0.6,0.55,0.55,209682,3.57059999999999,3.59999999999999,3.29999999999999,3.29999999999999,34947.0000000001,0.0,1.0
2024-03-08,0.579,0.6187,0.561,0.6187,181142,3.47399999999999,3.71219999999999,3.36599999999999,3.71219999999999,30190.3333333334,0.0,1.0
2024-03-11,0.56,0.6,0.56,0.58,62709,3.35999999999999,3.59999999999999,3.35999999999999,3.47999999999999,10451.5,0.0,1.0
2024-03-12,0.498,0.6,0.4978,0.6,259378,2.98799999999999,3.59999999999999,2.98679999999999,3.59999999999999,43229.6666666668,0.0,1.0
2024-03-13,0.4907,0.5304,0.49,0.5,128316,2.94419999999999,3.18239999999999,2.93999999999999,2.99999999999999,21386.0000000001,0.0,1.0
2024-03-14,0.51,0.550499,0.5001,0.5225,143854,3.05999999999999,3.30299399999999,3.00059999999999,3.13499999999999,23975.6666666667,0.0,1.0
2024-03-15,0.501,0.55,0.484,0.484,94557,3.00599999999999,3.29999999999999,2.90399999999999,2.90399999999999,15759.5000000001,0.0,1.0
2024-03-18,0.49,0.528,0.49,0.519,101875,2.93999999999999,3.16799999999999,2.93999999999999,3.11399999999999,16979.1666666667,0.0,1.0
2024-03-19,0.4747,0.5199,0.4662,0.5,122691,2.84819999999999,3.11939999999999,2.79719999999999,2.99999999999999,20448.5000000001,0.0,1.0
2024-03-20,0.461,0.51,0.461,0.471,686741,2.76599999999999,3.05999999999999,2.76599999999999,2.82599999999999,114456.833333334,0.0,1.0
2024-03-21,0.4775,0.4999,0.462,0.4711,49198,2.86499999999999,2.99939999999999,2.77199999999999,2.82659999999999,8199.6666666667,0.0,1.0
2024-03-22,0.5116,0.5185,0.465,0.4706,212702,3.06959999999999,3.11099999999999,2.78999999999999,2.82359999999999,35450.3333333335,0.0,1.0
2024-03-25,0.5145,0.5378,0.5,0.5063,149508,3.08699999999999,3.22679999999999,2.99999999999999,3.03779999999999,24918.0000000001,0.0,1.0
2024-03-26,0.4854,0.519,0.4801,0.4991,75343,2.91239999999999,3.11399999999999,2.88059999999999,2.99459999999999,12557.1666666667,0.0,1.0
2024-03-27,0.5041,0.519,0.4852,0.49,64767,3.02459999999999,3.11399999999999,2.91119999999999,2.93999999999999,10794.5,0.0,1.0
2024-03-28,0.4928,0.529899,0.4928,0.5012,118733,2.95679999999999,3.17939399999999,2.95679999999999,3.00719999999999,19788.8333333334,0.0,1.0
2024-04-01,0.5034,0.5244,0.5032,0.51,80413,3.02039999999999,3.14639999999999,3.01919999999999,3.05999999999999,13402.1666666667,0.0,1.0
2024-04-02,0.5037,0.52,0.49,0.49,62252,3.02219999999999,3.11999999999999,2.93999999999999,2.93999999999999,10375.3333333334,0.0,1.0
2024-04-03,0.5015,0.545,0.5015,0.544899,70062,3.00899999999999,3.26999999999999,3.00899999999999,3.26939399999999,11677,0.0,1.0
2024-04-04,0.5143,0.525,0.5,0.5,46184,3.08579999999999,3.14999999999999,2.99999999999999,2.99999999999999,7697.33333333336,0.0,1.0
2024-04-05,0.5121,0.5241,0.5,0.51,77186,3.07259999999999,3.14459999999999,2.99999999999999,3.05999999999999,12864.3333333334,0.0,1.0
2024-04-08,0.5059,0.5271,0.5,0.5069,114342,3.03539999999999,3.16259999999999,2.99999999999999,3.04139999999999,19057.0000000001,0.0,1.0
2024-04-09,0.5001,0.5122,0.5,0.5008,42947,3.00059999999999,3.07319999999999,2.99999999999999,3.00479999999999,7157.83333333336,0.0,1.0
2024-04-10,0.5,0.5099,0.460101,0.5,267651,2.99999999999999,3.05939999999999,2.76060599999999,2.99999999999999,44608.5000000002,0.0,1.0
2024-04-11,0.4959,0.56,0.4757,0.51,478461,2.97539999999999,3.35999999999999,2.85419999999999,3.05999999999999,79743.5000000003,0.0,1.0
2024-04-12,2.79,3.3837,2.643,2.78,85287,2.79,3.3837,2.643,2.78,85287,0.0,0.166666666666667
2024-04-15,2.54,2.83,2.35,2.75,38894,2.54,2.83,2.35,2.75,38894,0.0,1.0
2024-04-16,2.37,2.52,2.3095,2.43,64420,2.37,2.52,2.3095,2.43,64420,0.0,1.0
2024-04-17,2.42,2.48,2.41,2.44,39629,2.42,2.48,2.41,2.44,39629,0.0,1.0
2024-04-18,2.53,2.75,2.46,2.46,47296,2.53,2.75,2.46,2.46,47296,0.0,1.0
2024-04-19,2.64,2.8326,2.57,2.57,17266,2.64,2.8326,2.57,2.57,17266,0.0,1.0
2024-04-22,2.6,2.65,2.54,2.62,16904,2.6,2.65,2.54,2.62,16904,0.0,1.0
2024-04-23,2.61,2.67,2.56,2.56,35560,2.61,2.67,2.56,2.56,35560,0.0,1.0
2024-04-24,2.69,2.7,2.56,2.59,48939,2.69,2.7,2.56,2.59,48939,0.0,1.0
2024-04-25,2.78,2.79,2.56,2.63,51994,2.78,2.79,2.56,2.63,51994,0.0,1.0
2024-04-26,2.95,2.95,2.6601,2.74,49524,2.95,2.95,2.6601,2.74,49524,0.0,1.0
2024-04-29,3.0,3.0382,2.87,2.95,26137,3.0,3.0382,2.87,2.95,26137,0.0,1.0
2024-04-30,3.47,3.47,3.0125,3.04,89580,3.47,3.47,3.0125,3.04,89580,0.0,1.0
2024-05-01,3.32,3.43,3.16,3.43,92791,3.32,3.43,3.16,3.43,92791,0.0,1.0
2024-05-02,3.32,3.4,3.3,3.31,56238,3.32,3.4,3.3,3.31,56238,0.0,1.0
2024-05-03,3.5,3.5545,3.31,3.34,48496,3.5,3.5545,3.31,3.34,48496,0.0,1.0
2024-05-06,3.49,3.64,3.28,3.55,49377,3.49,3.64,3.28,3.55,49377,0.0,1.0
2024-05-07,4.07,4.16,3.37,3.45,60124,4.07,4.16,3.37,3.45,60124,0.0,1.0
2024-05-08,4.05,4.2343,3.92,4.18,47358,4.05,4.2343,3.92,4.18,47358,0.0,1.0
2024-05-09,4.21,4.26,3.975,3.975,15999,4.21,4.26,3.975,3.975,15999,0.0,1.0
2024-05-10,4.23,4.2993,4.09,4.28,21002,4.23,4.2993,4.09,4.28,21002,0.0,1.0
2024-05-13,4.01,4.19,3.855,4.17,54575,4.01,4.19,3.855,4.17,54575,0.0,1.0
2024-05-14,3.97,3.97,3.82,3.95,16112,3.97,3.97,3.82,3.95,16112,0.0,1.0
2024-05-15,3.97,3.995,3.8201,3.92,48280,3.97,3.995,3.8201,3.92,48280,0.0,1.0
2024-05-16,3.45,3.62,3.38,3.45,70146,3.45,3.62,3.38,3.45,70146,0.0,1.0
2024-05-17,3.57,3.606,3.41,3.41,44737,3.57,3.606,3.41,3.41,44737,0.0,1.0
2024-05-20,3.39,3.57,3.38,3.38,39980,3.39,3.57,3.38,3.38,39980,0.0,1.0
2024-05-21,3.55,3.55,3.34,3.38,96680,3.55,3.55,3.34,3.38,96680,0.0,1.0
2024-05-22,3.42,3.5299,3.368,3.52,19637,3.42,3.5299,3.368,3.52,19637,0.0,1.0
2024-05-23,3.54,3.57,3.3479,3.47,20324,3.54,3.57,3.3479,3.47,20324,0.0,1.0
2024-05-24,4.09,4.24,3.46,3.51,41314,4.09,4.24,3.46,3.51,41314,0.0,1.0
2024-05-28,4.01,4.1475,3.9807,4.1,28687,4.01,4.1475,3.9807,4.1,28687,0.0,1.0
2024-05-29,3.89,4.03,3.725,4.03,27508,3.89,4.03,3.725,4.03,27508,0.0,1.0
2024-05-30,3.85,3.89,3.6,3.81,6596,3.85,3.89,3.6,3.81,6596,0.0,1.0
2024-05-31,3.69,3.8297,3.5201,3.79,12587,3.69,3.8297,3.5201,3.79,12587,0.0,1.0
2024-06-03,3.59,3.82,3.43,3.82,23069,3.59,3.82,3.43,3.82,23069,0.0,1.0
2024-06-04,3.53,3.6,3.43,3.51,11398,3.53,3.6,3.43,3.51,11398,0.0,1.0
2024-06-05,3.5,3.5,3.29,3.49,28667,3.5,3.5,3.29,3.49,28667,0.0,1.0
2024-06-06,3.4,3.645,3.3346,3.36,47779,3.4,3.645,3.3346,3.36,47779,0.0,1.0
2024-06-07,3.4,3.68,3.33,3.35,29117,3.4,3.68,3.33,3.35,29117,0.0,1.0
2024-06-10,3.31,3.4999,3.27,3.31,48593,3.31,3.4999,3.27,3.31,48593,0.0,1.0
2024-06-11,3.44,3.492,3.27,3.2896,31496,3.44,3.492,3.27,3.2896,31496,0.0,1.0
2024-06-12,3.39,3.49,3.39,3.4,6363,3.39,3.49,3.39,3.4,6363,0.0,1.0
2024-06-13,3.36,3.48,3.35,3.3799,6194,3.36,3.48,3.35,3.3799,6194,0.0,1.0
2024-06-14,3.425,3.46,3.27,3.36,54883,3.425,3.46,3.27,3.36,54883,0.0,1.0
2024-06-17,3.38,3.43,3.27,3.41,12670,3.38,3.43,3.27,3.41,12670,0.0,1.0
2024-06-18,3.42,3.4699,3.29,3.39,14962,3.42,3.4699,3.29,3.39,14962,0.0,1.0
2024-06-20,3.45,3.47,3.3101,3.34,5918,3.45,3.47,3.3101,3.34,5918,0.0,1.0
2024-06-21,3.61,3.67,3.381,3.45,29544,3.61,3.67,3.381,3.45,29544,0.0,1.0
2024-06-24,3.55,3.6499,3.3808,3.62,7471,3.55,3.6499,3.3808,3.62,7471,0.0,1.0
2024-06-25,3.54,3.54,3.34,3.4,17448,3.54,3.54,3.34,3.4,17448,0.0,1.0
2024-06-26,3.46,3.46,3.34,3.45,3021,3.46,3.46,3.34,3.45,3021,0.0,1.0
2024-06-27,3.35,3.55,3.35,3.54,6846,3.35,3.55,3.35,3.54,6846,0.0,1.0
2024-06-28,3.61,3.61,3.3709,3.445,11939,3.61,3.61,3.3709,3.445,11939,0.0,1.0
2024-07-01,3.6,3.6199,3.505,3.6199,3699,3.6,3.6199,3.505,3.6199,3699,0.0,1.0
2024-07-02,3.62,3.7,3.4802,3.6,10492,3.62,3.7,3.4802,3.6,10492,0.0,1.0
2024-07-03,3.56,3.73,3.56,3.64,3118,3.56,3.73,3.56,3.64,3118,0.0,1.0
2024-07-05,3.61,3.7099,3.49,3.7099,3147,3.61,3.7099,3.49,3.7099,3147,0.0,1.0
2024-07-08,3.56,3.7,3.46,3.55,15570,3.56,3.7,3.46,3.55,15570,0.0,1.0
2024-07-09,3.5,3.69,3.43,3.49,7595,3.5,3.69,3.43,3.49,7595,0.0,1.0
2024-07-10,3.46,3.47,3.4146,3.47,2753,3.46,3.47,3.4146,3.47,2753,0.0,1.0
2024-07-11,3.47,3.68,3.47,3.53,6513,3.47,3.68,3.47,3.53,6513,0.0,1.0
2024-07-12,3.47,3.6,3.43,3.47,8234,3.47,3.6,3.43,3.47,8234,0.0,1.0
2024-07-15,3.43,3.465,3.43,3.45,5299,3.43,3.465,3.43,3.45,5299,0.0,1.0
2024-07-16,3.47,3.62,3.4317,3.51,2509,3.47,3.62,3.4317,3.51,2509,0.0,1.0
2024-07-17,3.5,3.5,3.42,3.4418,2986,3.5,3.5,3.42,3.4418,2986,0.0,1.0
2024-07-18,3.42,3.42,3.42,3.42,979,3.42,3.42,3.42,3.42,979,0.0,1.0
2024-07-19,3.39,3.42,3.39,3.4138,3749,3.39,3.42,3.39,3.4138,3749,0.0,1.0
2024-07-22,3.44,3.44,3.32,3.3437,36453,3.44,3.44,3.32,3.3437,36453,0.0,1.0
2024-07-23,3.375,3.5999,3.3,3.45,19249,3.375,3.5999,3.3,3.45,19249,0.0,1.0
2024-07-24,3.29,3.36,3.29,3.32,6872,3.29,3.36,3.29,3.32,6872,0.0,1.0
2024-07-25,3.31,3.41,3.31,3.41,8461,3.31,3.41,3.31,3.41,8461,0.0,1.0
2024-07-26,3.49,3.54,3.3,3.37,7702,3.49,3.54,3.3,3.37,7702,0.0,1.0
2024-07-29,3.4,3.59,3.4,3.59,5634,3.4,3.59,3.4,3.59,5634,0.0,1.0
2024-07-30,3.4,3.44,3.37,3.37,6519,3.4,3.44,3.37,3.37,6519,0.0,1.0
2024-07-31,3.28,3.41,3.28,3.4,18245,3.28,3.41,3.28,3.4,18245,0.0,1.0
2024-08-01,3.2,3.35,3.2,3.35,9046,3.2,3.35,3.2,3.35,9046,0.0,1.0
2024-08-02,2.94,3.15,2.91,3.15,12653,2.94,3.15,2.91,3.15,12653,0.0,1.0
2024-08-05,2.72,2.94,2.72,2.94,13967,2.72,2.94,2.72,2.94,13967,0.0,1.0
2024-08-06,3.13,3.14,2.75,2.9899,19574,3.13,3.14,2.75,2.9899,19574,0.0,1.0
2024-08-07,3.1,3.11,3.04,3.04,3684,3.1,3.11,3.04,3.04,3684,0.0,1.0
2024-08-08,3.01,3.09,2.8662,2.8664,8638,3.01,3.09,2.8662,2.8664,8638,0.0,1.0
2024-08-09,2.82,2.94,2.76,2.77,24242,2.82,2.94,2.76,2.77,24242,0.0,1.0
2024-08-12,2.91,2.9584,2.78,2.82,17702,2.91,2.9584,2.78,2.82,17702,0.0,1.0
2024-08-13,3.11,3.2799,2.92,2.925,13321,3.11,3.2799,2.92,2.925,13321,0.0,1.0
2024-08-14,2.97,3.11,2.97,3.07,12374,2.97,3.11,2.97,3.07,12374,0.0,1.0
2024-08-15,3.0,3.0338,2.89,2.97,24126,3.0,3.0338,2.89,2.97,24126,0.0,1.0
2024-08-16,3.0,3.06,2.9,2.92,8984,3.0,3.06,2.9,2.92,8984,0.0,1.0
2024-08-19,3.0,3.08,2.93,3.05,52311,3.0,3.08,2.93,3.05,52311,0.0,1.0
2024-08-20,2.71,2.95,2.7,2.91,31758,2.71,2.95,2.7,2.91,31758,0.0,1.0
2024-08-21,2.8,2.9051,2.72,2.881,17127,2.8,2.9051,2.72,2.881,17127,0.0,1.0
2024-08-22,2.74,2.82,2.66,2.81,44786,2.74,2.82,2.66,2.81,44786,0.0,1.0
2024-08-23,2.76,2.94,2.71,2.71,11123,2.76,2.94,2.71,2.71,11123,0.0,1.0
2024-08-26,2.73,2.93,2.711,2.72,8280,2.73,2.93,2.711,2.72,8280,0.0,1.0
2024-08-27,2.82,2.91,2.65,2.805,33285,2.82,2.91,2.65,2.805,33285,0.0,1.0
2024-08-28,2.76,2.85,2.76,2.84,14378,2.76,2.85,2.76,2.84,14378,0.0,1.0
2024-08-29,2.83,2.87,2.68,2.71,12939,2.83,2.87,2.68,2.71,12939,0.0,1.0
2024-08-30,2.84,2.86,2.82,2.86,10630,2.84,2.86,2.82,2.86,10630,0.0,1.0
2024-09-03,2.75,2.87,2.75,2.84,3562,2.75,2.87,2.75,2.84,3562,0.0,1.0
2024-09-04,2.8946,2.9659,2.76,2.89,6492,2.8946,2.9659,2.76,2.89,6492,0.0,1.0
2024-09-05,2.75,2.85,2.75,2.77,2196,2.75,2.85,2.75,2.77,2196,0.0,1.0
2024-09-06,2.76,2.9399,2.75,2.82,6074,2.76,2.9399,2.75,2.82,6074,0.0,1.0
2024-09-09,2.75,2.845,2.7258,2.75,26519,2.75,2.845,2.7258,2.75,26519,0.0,1.0
2024-09-10,2.75,2.84,2.75,2.76,4029,2.75,2.84,2.75,2.76,4029,0.0,1.0
2024-09-11,2.76,2.86,2.75,2.75,11849,2.76,2.86,2.75,2.75,11849,0.0,1.0
2024-09-12,2.56,2.77,2.56,2.76,161119,2.56,2.77,2.56,2.76,161119,0.0,1.0
2024-09-13,2.65,2.8095,2.55,2.55,16590,2.65,2.8095,2.55,2.55,16590,0.0,1.0
2024-09-16,2.74,2.8142,2.6,2.66,21249,2.74,2.8142,2.6,2.66,21249,0.0,1.0
2024-09-17,2.68,2.77,2.67,2.67,9332,2.68,2.77,2.67,2.67,9332,0.0,1.0
2024-09-18,2.62,2.79,2.62,2.66,11735,2.62,2.79,2.62,2.66,11735,0.0,1.0
2024-09-19,2.68,2.72,2.6,2.72,28130,2.68,2.72,2.6,2.72,28130,0.0,1.0
2024-09-20,2.89,2.89,2.63,2.65,69229,2.89,2.89,2.63,2.65,69229,0.0,1.0
2024-09-23,3.29,3.29,2.83,2.92,68246,3.29,3.29,2.83,2.92,68246,0.0,1.0
2024-09-24,3.58,3.635,3.3,3.36,42674,3.58,3.635,3.3,3.36,42674,0.0,1.0
2024-09-25,3.81,3.8298,3.5305,3.69,24054,3.81,3.8298,3.5305,3.69,24054,0.0,1.0
2024-09-26,3.7,3.75,3.56,3.75,21519,3.7,3.75,3.56,3.75,21519,0.0,1.0
2024-09-27,3.55,3.785,3.4259,3.64,11150,3.55,3.785,3.4259,3.64,11150,0.0,1.0
2024-09-30,3.66,3.74,3.56,3.59,13833,3.66,3.74,3.56,3.59,13833,0.0,1.0
2024-10-01,3.43,3.72,3.43,3.72,4379,3.43,3.72,3.43,3.72,4379,0.0,1.0
2024-10-02,3.28,3.6803,3.221528,3.46,11448,3.28,3.6803,3.221528,3.46,11448,0.0,1.0
2024-10-03,3.22,3.285,3.1801,3.22,3803,3.22,3.285,3.1801,3.22,3803,0.0,1.0
2024-10-04,2.93,3.335,2.93,3.335,34779,2.93,3.335,2.93,3.335,34779,0.0,1.0
2024-10-07,2.95,2.9815,2.81,2.97,12613,2.95,2.9815,2.81,2.97,12613,0.0,1.0
2024-10-08,2.83,3.4117,2.79,3.4117,20293,2.83,3.4117,2.79,3.4117,20293,0.0,1.0
2024-10-09,2.85,3.01,2.7,2.81,74899,2.85,3.01,2.7,2.81,74899,0.0,1.0
2024-10-10,2.905,2.92,2.845,2.85,9887,2.905,2.92,2.845,2.85,9887,0.0,1.0
2024-10-11,3.03,3.03,2.7258,2.7258,28693,3.03,3.03,2.7258,2.7258,28693,0.0,1.0
2024-10-14,2.88,3.1639,2.8546,3.1639,10463,2.88,3.1639,2.8546,3.1639,10463,0.0,1.0
2024-10-15,3.0974,3.15,2.8178,3.1414,19857,3.0974,3.15,2.8178,3.1414,19857,0.0,1.0
2024-10-16,3.11,3.2805,3.0,3.1803,12756,3.11,3.2805,3.0,3.1803,12756,0.0,1.0
2024-10-17,3.01,3.23,2.985,3.212,19895,3.01,3.23,2.985,3.212,19895,0.0,1.0
2024-10-18,2.98,3.245,2.98,3.04,20162,2.98,3.245,2.98,3.04,20162,0.0,1.0
2024-10-21,2.96,3.11,2.96,3.06,7597,2.96,3.11,2.96,3.06,7597,0.0,1.0
2024-10-22,3.03,3.17,3.0101,3.055,9815,3.03,3.17,3.0101,3.055,9815,0.0,1.0
2024-10-23,3.29,3.3499,3.0529,3.118,32390,3.29,3.3499,3.0529,3.118,32390,0.0,1.0
2024-10-24,3.2,3.3499,3.132,3.33,9248,3.2,3.3499,3.132,3.33,9248,0.0,1.0
2024-10-25,3.03,3.25,3.03,3.21,8786,3.03,3.25,3.03,3.21,8786,0.0,1.0
2024-10-28,3.03,3.15,3.0101,3.02,8528,3.03,3.15,3.0101,3.02,8528,0.0,1.0
2024-10-29,3.17,3.18,3.02,3.05,6553,3.17,3.18,3.02,3.05,6553,0.0,1.0
2024-10-30,3.06,3.1,3.02,3.02,5030,3.06,3.1,3.02,3.02,5030,0.0,1.0
2024-10-31,2.96,3.04,2.95,3.0,45900,2.96,3.04,2.95,3.0,45900,0.0,1.0
2024-11-01,2.9702,3.05,2.9402,2.9402,1956,2.9702,3.05,2.9402,2.9402,1956,0.0,1.0
2024-11-04,3.05,3.05,2.955,3.01,13662,3.05,3.05,2.955,3.01,13662,0.0,1.0
2024-11-05,2.94,3.05,2.91,2.9151,10314,2.94,3.05,2.91,2.9151,10314,0.0,1.0
2024-11-06,3.03,3.11,2.94,2.94,5470,3.03,3.11,2.94,2.94,5470,0.0,1.0
2024-11-07,2.94,3.05,2.92,2.92,10636,2.94,3.05,2.92,2.92,10636,0.0,1.0
2024-11-08,3.04,3.1,2.91,2.91,16684,3.04,3.1,2.91,2.91,16684,0.0,1.0
2024-11-11,2.96,3.12,2.9109,2.95,6988,2.96,3.12,2.9109,2.95,6988,0.0,1.0
2024-11-12,3.19,3.19,2.91,2.92,16300,3.19,3.19,2.91,2.92,16300,0.0,1.0
2024-11-13,3.02,3.2,3.016,3.13,4416,3.02,3.2,3.016,3.13,4416,0.0,1.0
2024-11-14,3.02,3.09,3.0,3.0,12899,3.02,3.09,3.0,3.0,12899,0.0,1.0
2024-11-15,2.82,3.0001,2.8102,3.0,26332,2.82,3.0001,2.8102,3.0,26332,0.0,1.0
2024-11-18,3.18,3.46,2.82,2.82,37971,3.18,3.46,2.82,2.82,37971,0.0,1.0
2024-11-19,3.1,3.3642,3.09,3.22,20293,3.1,3.3642,3.09,3.22,20293,0.0,1.0
2024-11-20,2.935,3.195,2.9,3.05,36633,2.935,3.195,2.9,3.05,36633,0.0,1.0
2024-11-21,2.82,2.94,2.82,2.86,14648,2.82,2.94,2.82,2.86,14648,0.0,1.0
2024-11-22,2.81,2.897,2.75,2.811,27454,2.81,2.897,2.75,2.811,27454,0.0,1.0
2024-11-25,2.8,2.9102,2.78,2.79,43064,2.8,2.9102,2.78,2.79,43064,0.0,1.0
2024-11-26,2.8,2.82,2.78,2.8128,9854,2.8,2.82,2.78,2.8128,9854,0.0,1.0
2024-11-27,2.77,2.8501,2.74,2.78,33299,2.77,2.8501,2.74,2.78,33299,0.0,1.0
2024-11-29,2.76,2.8,2.75,2.8,11928,2.76,2.8,2.75,2.8,11928,0.0,1.0
2024-12-02,2.6612,2.78,2.65,2.7,25066,2.6612,2.78,2.65,2.7,25066,0.0,1.0
2024-12-03,2.6661,2.7055,2.65,2.66,3481,2.6661,2.7055,2.65,2.66,3481,0.0,1.0
2024-12-04,2.7384,2.76,2.65,2.65,14713,2.7384,2.76,2.65,2.65,14713,0.0,1.0
2024-12-05,2.61,2.89,2.5948,2.62,40581,2.61,2.89,2.5948,2.62,40581,0.0,1.0
2024-12-06,2.76,2.78,2.62,2.66,16312,2.76,2.78,2.62,2.66,16312,0.0,1.0
2024-12-09,2.85,2.85,2.7101,2.79,11968,2.85,2.85,2.7101,2.79,11968,0.0,1.0
2024-12-10,2.76,2.85,2.7147,2.85,11497,2.76,2.85,2.7147,2.85,11497,0.0,1.0
2024-12-11,2.74,2.87,2.7017,2.73,14583,2.74,2.87,2.7017,2.73,14583,0.0,1.0
2024-12-12,2.79,2.91,2.7,2.74,30428,2.79,2.91,2.7,2.74,30428,0.0,1.0
2024-12-13,2.82,2.91,2.6501,2.785,16465,2.82,2.91,2.6501,2.785,16465,0.0,1.0
2024-12-16,2.68,2.91,2.65,2.75,34050,2.68,2.91,2.65,2.75,34050,0.0,1.0
2024-12-17,2.78,2.91,2.65,2.65,21677,2.78,2.91,2.65,2.65,21677,0.0,1.0
2024-12-18,2.85,2.92,2.83,2.87,19134,2.85,2.92,2.83,2.87,19134,0.0,1.0
2024-12-19,2.89,2.97,2.78,2.91,6823,2.89,2.97,2.78,2.91,6823,0.0,1.0
2024-12-20,2.72,2.865,2.65,2.67,69471,2.72,2.865,2.65,2.67,69471,0.0,1.0
2024-12-23,2.68,2.6823,2.59,2.6823,9723,2.68,2.6823,2.59,2.6823,9723,0.0,1.0
2024-12-24,2.651,2.73,2.5899,2.5961,7128,2.651,2.73,2.5899,2.5961,7128,0.0,1.0
2024-12-26,2.67,2.7499,2.59,2.59,18419,2.67,2.7499,2.59,2.59,18419,0.0,1.0
2024-12-27,2.66,2.67,2.6101,2.65,3893,2.66,2.67,2.6101,2.65,3893,0.0,1.0
2024-12-30,2.6,2.61,2.5101,2.59,22911,2.6,2.61,2.5101,2.59,22911,0.0,1.0
2024-12-31,2.52,2.61,2.52,2.52,17313,2.52,2.61,2.52,2.52,17313,0.0,1.0
2025-01-02,2.632,2.6399,2.51,2.55,11098,2.632,2.6399,2.51,2.55,11098,0.0,1.0
2025-01-03,2.63,2.63,2.57,2.6,15777,2.63,2.63,2.57,2.6,15777,0.0,1.0
2025-01-06,2.65,2.7404,2.61,2.63,57497,2.65,2.7404,2.61,2.63,57497,0.0,1.0
2025-01-07,2.81,2.91,2.6601,2.73,149600,2.81,2.91,2.6601,2.73,149600,0.0,1.0
2025-01-08,2.72,2.8503,2.7,2.75,11525,2.72,2.8503,2.7,2.75,11525,0.0,1.0
2025-01-10,2.63,2.71,2.557,2.68,14625,2.63,2.71,2.557,2.68,14625,0.0,1.0
2025-01-13,2.68,2.73,2.53,2.53,5299,2.68,2.73,2.53,2.53,5299,0.0,1.0
2025-01-14,2.86,2.8869,2.74,2.74,13897,2.86,2.8869,2.74,2.74,13897,0.0,1.0
2025-01-15,2.8513,2.8926,2.79,2.86,5550,2.8513,2.8926,2.79,2.86,5550,0.0,1.0
2025-01-16,2.9,2.91,2.8701,2.8701,5304,2.9,2.91,2.8701,2.8701,5304,0.0,1.0
2025-01-17,2.8879,2.9493,2.7202,2.8832,4394,2.8879,2.9493,2.7202,2.8832,4394,0.0,1.0
2025-01-21,2.8,2.93,2.785,2.855,9565,2.8,2.93,2.785,2.855,9565,0.0,1.0
2025-01-22,2.77,2.85,2.75,2.85,13929,2.77,2.85,2.75,2.85,13929,0.0,1.0
2025-01-23,2.82,2.9,2.76,2.771,7062,2.82,2.9,2.76,2.771,7062,0.0,1.0
2025-01-24,2.83,2.928,2.77,2.84,6421,2.83,2.928,2.77,2.84,6421,0.0,1.0
2025-01-27,2.84,2.852,2.762,2.852,1352,2.84,2.852,2.762,2.852,1352,0.0,1.0
2025-01-28,2.86,2.86,2.8,2.8,1792,2.86,2.86,2.8,2.8,1792,0.0,1.0
2025-01-29,2.81,2.855,2.8014,2.81,2217,2.81,2.855,2.8014,2.81,2217,0.0,1.0
2025-01-30,2.85,2.86,2.78,2.78,4500,2.85,2.86,2.78,2.78,4500,0.0,1.0
2025-01-31,2.83,2.89,2.77,2.77,4276,2.83,2.89,2.77,2.77,4276,0.0,1.0
2025-02-03,2.87,2.9131,2.76,2.835,3733,2.87,2.9131,2.76,2.835,3733,0.0,1.0
2025-02-04,2.82,2.85,2.8001,2.83,4892,2.82,2.85,2.8001,2.83,4892,0.0,1.0
2025-02-05,2.895,2.92,2.7801,2.7801,11980,2.895,2.92,2.7801,2.7801,11980,0.0,1.0
2025-02-06,2.96,3.1198,2.89,2.94,13503,2.96,3.1198,2.89,2.94,13503,0.0,1.0
2025-02-07,3.04,3.05,2.87,2.87,2876,3.04,3.05,2.87,2.87,2876,0.0,1.0
2025-02-10,2.92,3.05,2.8501,3.038,6486,2.92,3.05,2.8501,3.038,6486,0.0,1.0
2025-02-11,2.975,3.0441,2.8801,2.8801,5451,2.975,3.0441,2.8801,2.8801,5451,0.0,1.0
2025-02-12,2.93,3.05,2.85,2.85,11884,2.93,3.05,2.85,2.85,11884,0.0,1.0
2025-02-13,2.92,3.0348,2.87,2.91,9703,2.92,3.0348,2.87,2.91,9703,0.0,1.0
2025-02-14,2.89,3.03,2.89,2.89,938,2.89,3.03,2.89,2.89,938,0.0,1.0
2025-02-18,2.92,3.05,2.87,2.87,16909,2.92,3.05,2.87,2.87,16909,0.0,1.0
2025-02-19,2.925,2.975,2.9,2.9,6079,2.925,2.975,2.9,2.9,6079,0.0,1.0
2025-02-20,2.95,2.9594,2.9,2.9,4537,2.95,2.9594,2.9,2.9,4537,0.0,1.0
2025-02-21,2.8096,3.05,2.8096,3.0,8123,2.8096,3.05,2.8096,3.0,8123,0.0,1.0
2025-02-24,2.73,2.93,2.72,2.85,3635,2.73,2.93,2.72,2.85,3635,0.0,1.0
2025-02-25,2.88,2.8825,2.74,2.8825,6808,2.88,2.8825,2.74,2.8825,6808,0.0,1.0
2025-02-26,2.6842,2.73,2.666,2.73,8333,2.6842,2.73,2.666,2.73,8333,0.0,1.0
2025-02-27,2.65,2.75,2.65,2.684,14086,2.65,2.75,2.65,2.684,14086,0.0,1.0
2025-02-28,2.71,2.71,2.52,2.57,27638,2.71,2.71,2.52,2.57,27638,0.0,1.0
2025-03-03,2.53,2.63,2.5201,2.58,6207,2.53,2.63,2.5201,2.58,6207,0.0,1.0
2025-03-04,2.41,2.57,2.395,2.57,17334,2.41,2.57,2.395,2.57,17334,0.0,1.0
2025-03-05,2.54,2.55,2.48,2.5,5724,2.54,2.55,2.48,2.5,5724,0.0,1.0
2025-03-06,2.58,2.64,2.43,2.5435,11283,2.58,2.64,2.43,2.5435,11283,0.0,1.0
2025-03-07,2.68,2.68,2.42,2.58,6028,2.68,2.68,2.42,2.58,6028,0.0,1.0
2025-03-10,2.61,2.68,2.52,2.68,6372,2.61,2.68,2.52,2.68,6372,0.0,1.0
2025-03-11,2.61,2.65,2.48,2.65,5203,2.61,2.65,2.48,2.65,5203,0.0,1.0
2025-03-12,2.49,2.58,2.42,2.56,3927,2.49,2.58,2.42,2.56,3927,0.0,1.0
2025-03-13,2.05,2.45,2.045,2.44,57836,2.05,2.45,2.045,2.44,57836,0.0,1.0
2025-03-14,2.07,2.235,2.05,2.05,11177,2.07,2.235,2.05,2.05,11177,0.0,1.0
2025-03-17,2.09,2.1,2.0546,2.0701,3627,2.09,2.1,2.0546,2.0701,3627,0.0,1.0
2025-03-18,2.17,2.17,2.0101,2.055,5499,2.17,2.17,2.0101,2.055,5499,0.0,1.0
2025-03-19,2.09,2.17,2.0898,2.16,7811,2.09,2.17,2.0898,2.16,7811,0.0,1.0
2025-03-20,2.04,2.14,2.01,2.05,11290,2.04,2.14,2.01,2.05,11290,0.0,1.0
2025-03-21,2.04,2.15,2.02,2.1,19562,2.04,2.15,2.02,2.1,19562,0.0,1.0
2025-03-24,2.12,2.29,2.05,2.06,47961,2.12,2.29,2.05,2.06,47961,0.0,1.0
2025-03-25,2.23,2.29,2.12,2.14,18452,2.23,2.29,2.12,2.14,18452,0.0,1.0
2025-03-26,2.27,2.275,2.21,2.2497,2742,2.27,2.275,2.21,2.2497,2742,0.0,1.0
2025-03-27,2.258,2.334,2.2,2.23,6523,2.258,2.334,2.2,2.23,6523,0.0,1.0
2025-03-28,2.21,2.28,2.19,2.235,6864,2.21,2.28,2.19,2.235,6864,0.0,1.0
2025-03-31,2.18,2.31,2.16,2.18,2413,2.18,2.31,2.16,2.18,2413,0.0,1.0
2025-04-01,2.22,2.45,2.1793,2.18,4297,2.22,2.45,2.1793,2.18,4297,0.0,1.0
2025-04-02,2.33,2.33,2.23,2.24,4074,2.33,2.33,2.23,2.24,4074,0.0,1.0
2025-04-03,2.31,2.33,2.2701,2.33,3216,2.31,2.33,2.2701,2.33,3216,0.0,1.0
2025-04-04,2.21,2.5534,2.2001,2.27,9831,2.21,2.5534,2.2001,2.27,9831,0.0,1.0
2025-04-07,2.15,2.2522,2.01,2.16,7736,2.15,2.2522,2.01,2.16,7736,0.0,1.0
2025-04-08,2.17,2.2347,2.17,2.2347,2002,2.17,2.2347,2.17,2.2347,2002,0.0,1.0
2025-04-09,2.17,2.3,2.1001,2.1128,19509,2.17,2.3,2.1001,2.1128,19509,0.0,1.0
2025-04-10,2.3,2.3,2.05,2.05,1659,2.3,2.3,2.05,2.05,1659,0.0,1.0
2025-04-11,2.2,2.4,2.15,2.15,50023,2.2,2.4,2.15,2.15,50023,0.0,1.0
2025-04-14,2.2355,2.2355,2.2355,2.2355,793,2.2355,2.2355,2.2355,2.2355,793,0.0,1.0
2025-04-15,2.15,2.255,2.0731,2.1374,11120,2.15,2.255,2.0731,2.1374,11120,0.0,1.0
2025-04-16,2.3,2.3399,2.1,2.1,4488,2.3,2.3399,2.1,2.1,4488,0.0,1.0
2025-04-17,2.2,2.3,2.1515,2.29,3249,2.2,2.3,2.1515,2.29,3249,0.0,1.0
2025-04-21,2.1501,2.1501,2.15,2.15,3124,2.1501,2.1501,2.15,2.15,3124,0.0,1.0
2025-04-22,2.1657,2.1657,2.1657,2.1657,786,2.1657,2.1657,2.1657,2.1657,786,0.0,1.0
2025-04-23,2.445,2.445,2.25,2.3,31383,2.445,2.445,2.25,2.3,31383,0.0,1.0
2025-04-24,2.66,2.66,2.41,2.49,19431,2.66,2.66,2.41,2.49,19431,0.0,1.0
2025-04-25,2.66,2.66,2.2201,2.44,15469,2.66,2.66,2.2201,2.44,15469,0.0,1.0
2025-04-28,2.6,2.6,2.5301,2.55,6360,2.6,2.6,2.5301,2.55,6360,0.0,1.0
2025-04-29,2.66,2.66,2.48,2.59,12682,2.66,2.66,2.48,2.59,12682,0.0,1.0
2025-04-30,2.471,2.6,2.3228,2.6,2760,2.471,2.6,2.3228,2.6,2760,0.0,1.0
2025-05-01,2.44,2.455,2.23,2.34,8718,2.44,2.455,2.23,2.34,8718,0.0,1.0
2025-05-02,2.43,2.48,2.37,2.44,3775,2.43,2.48,2.37,2.44,3775,0.0,1.0
2025-05-05,2.215,2.7,2.15,2.46,64090,2.215,2.7,2.15,2.46,64090,0.0,1.0
2025-05-06,2.31,2.5,2.19,2.19,12630,2.31,2.5,2.19,2.19,12630,0.0,1.0
2025-05-07,2.31,2.58,2.21,2.34,21452,2.31,2.58,2.21,2.34,21452,0.0,1.0
2025-05-08,2.415,2.65,2.245,2.42,21179,2.415,2.65,2.245,2.42,21179,0.0,1.0
2025-05-09,2.34,2.48,2.3142,2.36,5573,2.34,2.48,2.3142,2.36,5573,0.0,1.0
2025-05-12,2.42,2.68,2.34,2.35,87532,2.42,2.68,2.34,2.35,87532,0.0,1.0
2025-05-13,2.41,2.62,2.36,2.5385,11723,2.41,2.62,2.36,2.5385,11723,0.0,1.0
2025-05-14,2.35,2.6418,2.35,2.55,8956,2.35,2.6418,2.35,2.55,8956,0.0,1.0
2025-05-15,2.415,2.495,2.35,2.35,18511,2.415,2.495,2.35,2.35,18511,0.0,1.0
2025-05-16,2.4,2.69,2.2,2.36,47970,2.4,2.69,2.2,2.36,47970,0.0,1.0
2025-05-19,2.1204,2.42,2.11,2.42,29895,2.1204,2.42,2.11,2.42,29895,0.0,1.0
2025-05-20,2.15,2.1505,2.05,2.14,29812,2.15,2.1505,2.05,2.14,29812,0.0,1.0
2025-05-21,1.99,2.12,1.98,2.1,14963,1.99,2.12,1.98,2.1,14963,0.0,1.0
2025-05-22,1.6829,1.95,1.5,1.95,119273,1.6829,1.95,1.5,1.95,119273,0.0,1.0
2025-05-23,1.56,1.685,1.53,1.65,41438,1.56,1.685,1.53,1.65,41438,0.0,1.0
2025-05-27,1.67,1.77,1.54,1.54,12347,1.67,1.77,1.54,1.54,12347,0.0,1.0
2025-05-28,1.745,1.75,1.6201,1.67,30781,1.745,1.75,1.6201,1.67,30781,0.0,1.0
2025-05-29,1.8,1.82,1.69,1.7,4808,1.8,1.82,1.69,1.7,4808,0.0,1.0
2025-05-30,1.8,1.85,1.76,1.76,17296,1.8,1.85,1.76,1.76,17296,0.0,1.0
2025-06-02,1.8,1.808,1.75,1.77,9255,1.8,1.808,1.75,1.77,9255,0.0,1.0
2025-06-03,1.9,1.92,1.8,1.8,26725,1.9,1.92,1.8,1.8,26725,0.0,1.0
2025-06-04,1.88,2.0,1.88,1.91,12123,1.88,2.0,1.88,1.91,12123,0.0,1.0
2025-06-05,1.98,1.98,1.86,1.86,4559,1.98,1.98,1.86,1.86,4559,0.0,1.0
2025-06-06,1.94,2.02,1.75,1.8,12999,1.94,2.02,1.75,1.8,12999,0.0,1.0
2025-06-09,1.9,1.9299,1.85,1.87,14296,1.9,1.9299,1.85,1.87,14296,0.0,1.0
2025-06-10,1.83,1.88,1.795,1.88,51322,1.83,1.88,1.795,1.88,51322,0.0,1.0
2025-06-11,1.855,1.89,1.8,1.8,23366,1.855,1.89,1.8,1.8,23366,0.0,1.0
2025-06-12,1.8781,1.9,1.8001,1.9,2660,1.8781,1.9,1.8001,1.9,2660,0.0,1.0
2025-06-13,1.8,1.87,1.8,1.84,10314,1.8,1.87,1.8,1.84,10314,0.0,1.0
2025-06-16,1.8,1.8043,1.78,1.8,16142,1.8,1.8043,1.78,1.8,16142,0.0,1.0
2025-06-17,1.85,1.9,1.8,1.85,5924,1.85,1.9,1.8,1.85,5924,0.0,1.0
2025-06-18,1.89,1.9,1.8244,1.84,4043,1.89,1.9,1.8244,1.84,4043,0.0,1.0
2025-06-20,1.81,1.94,1.81,1.89,12464,1.81,1.94,1.81,1.89,12464,0.0,1.0
2025-06-23,1.88,1.9,1.8,1.83,12918,1.88,1.9,1.8,1.83,12918,0.0,1.0
2025-06-24,1.87,1.87,1.8,1.8101,12880,1.87,1.87,1.8,1.8101,12880,0.0,1.0
2025-06-25,1.83,1.87,1.81,1.81,9157,1.83,1.87,1.81,1.81,9157,0.0,1.0
2025-06-26,1.94,1.9482,1.81,1.81,19855,1.94,1.9482,1.81,1.81,19855,0.0,1.0
2025-06-27,2.05,2.05,1.9301,1.94,17189,2.05,2.05,1.9301,1.94,17189,0.0,1.0
2025-06-30,2.0,2.1,1.85,2.02,23773,2.0,2.1,1.85,2.02,23773,0.0,1.0
2025-07-01,2.05,2.05,1.94,2.05,15648,2.05,2.05,1.94,2.05,15648,0.0,1.0
2025-07-02,1.88,1.9504,1.88,1.935,1502,1.88,1.9504,1.88,1.935,1502,0.0,1.0
2025-07-03,2.02,2.065,1.93,1.93,11742,2.02,2.065,1.93,1.93,11742,0.0,1.0
2025-07-07,1.99,2.1,1.968,2.03,9207,1.99,2.1,1.968,2.03,9207,0.0,1.0
2025-07-08,2.01,2.13,1.93,2.09,4357,2.01,2.13,1.93,2.09,4357,0.0,1.0
2025-07-09,1.9974,2.132,1.97,1.97,3152,1.9974,2.132,1.97,1.97,3152,0.0,1.0
2025-07-10,2.15,2.1999,1.97,1.97,11753,2.15,2.1999,1.97,1.97,11753,0.0,1.0
2025-07-11,2.28,2.32,2.17,2.17,2064,2.28,2.32,2.17,2.17,2064,0.0,1.0
2025-07-14,2.18,2.2748,2.1,2.245,29192,2.18,2.2748,2.1,2.245,29192,0.0,1.0
2025-07-15,2.2075,2.2535,2.1252,2.1252,4864,2.2075,2.2535,2.1252,2.1252,4864,0.0,1.0
2025-07-16,2.25,2.35,2.03,2.1,12082,2.25,2.35,2.03,2.1,12082,0.0,1.0
2025-07-17,2.19,2.35,2.1218,2.22,17839,2.19,2.35,2.1218,2.22,17839,0.0,1.0
2025-07-18,2.24,2.37,2.14,2.14,15756,2.24,2.37,2.14,2.14,15756,0.0,1.0
2025-07-21,2.2,2.2849,2.11,2.2,5925,2.2,2.2849,2.11,2.2,5925,0.0,1.0
2025-07-22,2.19,2.44,2.11,2.26,19698,2.19,2.44,2.11,2.26,19698,0.0,1.0
2025-07-23,2.55,2.59,2.19,2.19,58433,2.55,2.59,2.19,2.19,58433,0.0,1.0
2025-07-24,2.46,3.05,1.9001,2.7,184131,2.46,3.05,1.9001,2.7,184131,0.0,1.0
2025-07-25,2.32,2.43,2.17,2.43,20329,2.32,2.43,2.17,2.43,20329,0.0,1.0
2025-07-28,2.27,2.48,2.22,2.27,14357,2.27,2.48,2.22,2.27,14357,0.0,1.0
2025-07-29,2.25,2.39,2.2,2.23,15839,2.25,2.39,2.2,2.23,15839,0.0,1.0
2025-07-30,2.2336,2.32,2.175,2.2,1842,2.2336,2.32,2.175,2.2,1842,0.0,1.0
2025-07-31,2.29,2.29,2.18,2.18,7143,2.29,2.29,2.18,2.18,7143,0.0,1.0
2025-08-01,2.1,2.19,2.0,2.19,4906,2.1,2.19,2.0,2.19,4906,0.0,1.0
2025-08-04,2.4,2.4,2.17,2.2299,9787,2.4,2.4,2.17,2.2299,9787,0.0,1.0
2025-08-05,2.235,2.33,2.1323,2.33,2279,2.235,2.33,2.1323,2.33,2279,0.0,1.0
2025-08-06,2.24,2.32,2.11,2.15,16161,2.24,2.32,2.11,2.15,16161,0.0,1.0
2025-08-07,2.27,2.42,2.11,2.42,9466,2.27,2.42,2.11,2.42,9466,0.0,1.0
2025-08-08,2.3,2.4399,2.2,2.4399,11892,2.3,2.4399,2.2,2.4399,11892,0.0,1.0
2025-08-11,2.33,2.48,2.15,2.27,54523,2.33,2.48,2.15,2.27,54523,0.0,1.0
2025-08-12,2.26,2.4,2.25,2.38,2804,2.26,2.4,2.25,2.38,2804,0.0,1.0
2025-08-13,2.43,2.6,2.31,2.35,62346,2.43,2.6,2.31,2.35,62346,0.0,1.0
2025-08-14,2.4,2.4,2.34,2.3412,1310,2.4,2.4,2.34,2.3412,1310,0.0,1.0
2025-08-15,2.3259,2.5149,2.29,2.47,18925,2.3259,2.5149,2.29,2.47,18925,0.0,1.0
2025-08-18,2.21,2.39,2.21,2.34,14903,2.21,2.39,2.21,2.34,14903,0.0,1.0
2025-08-19,2.28,2.43,2.21,2.21,3382180,2.28,2.43,2.21,2.21,3382180,0.0,1.0
2025-08-20,1.99,2.55,1.93,2.48,975453,1.99,2.55,1.93,2.48,975453,0.0,1.0
2025-08-21,1.89,2.01,1.7,1.95,247272,1.89,2.01,1.7,1.95,247272,0.0,1.0
2025-08-22,1.84,1.9518,1.7983,1.89,64758,1.84,1.9518,1.7983,1.89,64758,0.0,1.0
2025-08-25,2.26,2.39,1.84,1.84,232322,2.26,2.39,1.84,1.84,232322,0.0,1.0
2025-08-26,2.2,2.29,2.1022,2.11,29234,2.2,2.29,2.1022,2.11,29234,0.0,1.0
2025-08-27,2.41,2.93,2.2,2.67,34720390,2.41,2.93,2.2,2.67,34720390,0.0,1.0
2025-08-28,2.26,2.4,2.0,2.26,617581,2.26,2.4,2.0,2.26,617581,0.0,1.0
2025-08-29,2.38,2.44,2.1629,2.32,303165,2.38,2.44,2.1629,2.32,303165,0.0,1.0
2025-09-02,2.19,2.3232,2.1202,2.27,173331,2.19,2.3232,2.1202,2.27,173331,0.0,1.0
2025-09-03,2.19,2.21,2.1,2.11,103715,2.19,2.21,2.1,2.11,103715,0.0,1.0
2025-09-04,2.26,2.265,2.0797,2.13,150886,2.26,2.265,2.0797,2.13,150886,0.0,1.0
2025-09-05,2.19,2.24,2.1511,2.19,36397,2.19,2.24,2.1511,2.19,36397,0.0,1.0
2025-09-08,2.0,2.15,2.0,2.08,79512,2.0,2.15,2.0,2.08,79512,0.0,1.0
2025-09-09,1.93,1.9771,1.88,1.94,74828,1.93,1.9771,1.88,1.94,74828,0.0,1.0
2025-09-10,1.98,2.22,1.9302,1.98,151813,1.98,2.22,1.9302,1.98,151813,0.0,1.0
2025-09-11,2.03,2.09,1.96,1.975,24220,2.03,2.09,1.96,1.975,24220,0.0,1.0
2025-09-12,2.02,2.1387,2.0,2.1387,53994,2.02,2.1387,2.0,2.1387,53994,0.0,1.0
2025-09-15,2.05,2.0928,2.0,2.0,28404,2.05,2.0928,2.0,2.0,28404,0.0,1.0
2025-09-16,2.11,2.15,2.0,2.0,74700,2.11,2.15,2.0,2.0,74700,0.0,1.0
2025-09-17,2.0,2.13,2.0,2.11,60814,2.0,2.13,2.0,2.11,60814,0.0,1.0
2025-09-18,2.03,2.0925,1.98,1.98,45014,2.03,2.0925,1.98,1.98,45014,0.0,1.0
2025-09-19,2.08,2.15,1.99,1.99,122472,2.08,2.15,1.99,1.99,122472,0.0,1.0
2025-09-22,2.06,2.1873,2.02,2.02,50854,2.06,2.1873,2.02,2.02,50854,0.0,1.0
2025-09-23,2.09,2.14,2.01,2.01,33109,2.09,2.14,2.01,2.01,33109,0.0,1.0
2025-09-24,2.08,2.151,2.01,2.02,22900,2.08,2.151,2.01,2.02,22900,0.0,1.0
2025-09-25,2.08,2.1212,2.0115,2.02,52939,2.08,2.1212,2.0115,2.02,52939,0.0,1.0
2025-09-26,2.16,2.22,2.05,2.05,80874,2.16,2.22,2.05,2.05,80874,0.0,1.0
2025-09-29,2.23,2.23,2.135,2.16,16938,2.23,2.23,2.135,2.16,16938,0.0,1.0
2025-09-30,2.22,2.2992,2.1,2.22,23758,2.22,2.2992,2.1,2.22,23758,0.0,1.0
2025-10-01,2.22,2.2599,2.15,2.15,21708,2.22,2.2599,2.15,2.15,21708,0.0,1.0
2025-10-02,2.22,2.22,2.1536,2.18,19637,2.22,2.22,2.1536,2.18,19637,0.0,1.0
2025-10-03,2.28,2.28,2.19,2.21,30458,2.28,2.28,2.19,2.21,30458,0.0,1.0
2025-10-06,2.26,2.3,2.1771,2.24,23944,2.26,2.3,2.1771,2.24,23944,0.0,1.0
2025-10-07,2.36,2.4,2.18,2.21,36414,2.36,2.4,2.18,2.21,36414,0.0,1.0
2025-10-08,2.418,2.48,2.32,2.32,19300,2.418,2.48,2.32,2.32,19300,0.0,1.0
2025-10-09,2.34,2.41,2.24,2.32,34776,2.34,2.41,2.24,2.32,34776,0.0,1.0
2025-10-10,2.16,2.44,2.16,2.3,55721,2.16,2.44,2.16,2.3,55721,0.0,1.0
2025-10-13,2.09,2.28,2.07,2.19,26761,2.09,2.28,2.07,2.19,26761,0.0,1.0
2025-10-14,2.15,2.17,2.1,2.15,12890,2.15,2.17,2.1,2.15,12890,0.0,1.0
2025-10-15,2.17,2.2,2.1005,2.15,12639,2.17,2.2,2.1005,2.15,12639,0.0,1.0
2025-10-16,2.21,2.27,2.07,2.24,24626,2.21,2.27,2.07,2.24,24626,0.0,1.0
2025-10-17,2.18,2.27,2.101,2.27,11546,2.18,2.27,2.101,2.27,11546,0.0,1.0
2025-10-20,2.26,2.27,2.16,2.26,11727,2.26,2.27,2.16,2.26,11727,0.0,1.0
2025-10-21,2.28,2.32,2.23,2.27,6969,2.28,2.32,2.23,2.27,6969,0.0,1.0
2025-10-22,2.19,2.29,2.07,2.07,35714,2.19,2.29,2.07,2.07,35714,0.0,1.0
2025-10-23,2.15,2.2432,2.15,2.17,45945,2.15,2.2432,2.15,2.17,45945,0.0,1.0
2025-10-24,2.12,2.1736,2.07,2.13,66334,2.12,2.1736,2.07,2.13,66334,0.0,1.0
2025-10-27,2.12,2.195,2.09,2.13,17313,2.12,2.195,2.09,2.13,17313,0.0,1.0
2025-10-28,2.11,2.13,2.08,2.13,33365,2.11,2.13,2.08,2.13,33365,0.0,1.0
2025-10-29,2.08,2.12,2.07,2.1092,15784,2.08,2.12,2.07,2.1092,15784,0.0,1.0
2025-10-30,2.12,2.1323,2.0764,2.09,22345,2.12,2.1323,2.0764,2.09,22345,0.0,1.0
2025-10-31,2.13,2.13,2.06,2.1,35915,2.13,2.13,2.06,2.1,35915,0.0,1.0
2025-11-03,2.09,2.1,2.04,2.08,14510,2.09,2.1,2.04,2.08,14510,0.0,1.0
2025-11-04,2.0,2.0564,1.98,2.04,22955,2.0,2.0564,1.98,2.04,22955,0.0,1.0
2025-11-05,2.03,2.06,1.98,2.0,14419,2.03,2.06,1.98,2.0,14419,0.0,1.0
2025-11-06,1.96,2.0299,1.95,2.0,13424,1.96,2.0299,1.95,2.0,13424,0.0,1.0
2025-11-07,1.94,2.059,1.94,1.96,6235,1.94,2.059,1.94,1.96,6235,0.0,1.0
2025-11-10,1.95,1.99,1.92,1.99,13080,1.95,1.99,1.92,1.99,13080,0.0,1.0
2025-11-11,1.95,1.98,1.92,1.97,18087,1.95,1.98,1.92,1.97,18087,0.0,1.0
2025-11-12,1.95,1.99,1.94,1.97,5480,1.95,1.99,1.94,1.97,5480,0.0,1.0
2025-11-13,2.02,2.02,1.94,1.94,33028,2.02,2.02,1.94,1.94,33028,0.0,1.0
2025-11-14,1.92,1.97,1.85,1.85,32580,1.92,1.97,1.85,1.85,32580,0.0,1.0
2025-11-17,1.87,1.93,1.85,1.93,7623,1.87,1.93,1.85,1.93,7623,0.0,1.0
2025-11-18,1.92,1.92,1.85,1.85,7453,1.92,1.92,1.85,1.85,7453,0.0,1.0
2025-11-19,1.87,1.97,1.85,1.97,15428,1.87,1.97,1.85,1.97,15428,0.0,1.0
2025-11-20,1.88,1.9,1.85,1.8734,11719,1.88,1.9,1.85,1.8734,11719,0.0,1.0
2025-11-21,1.83,1.89,1.83,1.86,10558,1.83,1.89,1.83,1.86,10558,0.0,1.0
2025-11-24,1.715,1.8316,1.7,1.83,58222,1.715,1.8316,1.7,1.83,58222,0.0,1.0
2025-11-25,1.72,1.78,1.71,1.7683,23352,1.72,1.78,1.71,1.7683,23352,0.0,1.0
2025-11-26,1.78,1.82,1.73,1.74,16220,1.78,1.82,1.73,1.74,16220,0.0,1.0