date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-02-09,16.44,17.53,15.52,15.52,4538499,98639.9999999999,105180.0,93119.9999999999,93119.9999999999,756.416500000001,0.0,1.0
2011-02-10,16.83,16.89,16.15,16.78,365080,100980.0,101340.0,96899.9999999999,100680.0,60.8466666666667,0.0,1.0
2011-02-11,16.69,16.98,16.23,16.98,179222,100140.0,101880.0,97379.9999999999,101880.0,29.8703333333333,0.0,1.0
2011-02-14,17.2,17.47,16.6,17.0,371288,103200.0,104820.0,99599.9999999999,102000.0,61.8813333333333,0.0,1.0
2011-02-15,17.03,18.28,16.6,17.64,317770,102180.0,109680.0,99599.9999999999,105840.0,52.9616666666667,0.0,1.0
2011-02-16,18.16,18.18,17.12,17.25,81680,108960.0,109080.0,102720.0,103500.0,13.6133333333333,0.0,1.0
2011-02-17,19.81,20.0,18.71,18.99,207268,118860.0,120000.0,112260.0,113940.0,34.5446666666667,0.0,1.0
2011-02-18,19.84,22.3,19.54,19.98,220185,119040.0,133800.0,117240.0,119880.0,36.6975,0.0,1.0
2011-02-22,18.37,21.0,18.26,19.85,98712,110220.0,126000.0,109560.0,119100.0,16.452,0.0,1.0
2011-02-23,18.55,19.96,18.34,18.44,66600,111300.0,119760.0,110040.0,110640.0,11.1,0.0,1.0
2011-02-24,19.32,19.32,18.39,18.69,61505,115920.0,115920.0,110340.0,112140.0,10.2508333333333,0.0,1.0
2011-02-25,19.94,20.38,19.53,19.56,117099,119640.0,122280.0,117180.0,117360.0,19.5165,0.0,1.0
2011-02-28,19.71,21.0,19.53,20.18,73365,118260.0,126000.0,117180.0,121080.0,12.2275,0.0,1.0
2011-03-01,18.95,19.942,18.5,19.92,59220,113700.0,119652.0,111000.0,119520.0,9.87,0.0,1.0
2011-03-02,19.25,19.34,18.7,19.0,36047,115500.0,116040.0,112200.0,114000.0,6.00783333333333,0.0,1.0
2011-03-03,19.1,19.5,18.82,19.27,59247,114600.0,117000.0,112920.0,115620.0,9.8745,0.0,1.0
2011-03-04,19.04,19.29,18.8301,19.25,31860,114240.0,115740.0,112980.6,115500.0,5.31,0.0,1.0
2011-03-07,19.41,19.8575,19.05,19.2,74247,116460.0,119145.0,114300.0,115200.0,12.3745,0.0,1.0
2011-03-08,19.47,19.58,19.3,19.52,41402,116820.0,117480.0,115800.0,117120.0,6.90033333333333,0.0,1.0
2011-03-09,18.95,19.54,18.33,19.46,62565,113700.0,117240.0,109980.0,116760.0,10.4275,0.0,1.0
2011-03-10,18.6,18.99,18.43,18.9,83040,111600.0,113940.0,110580.0,113400.0,13.84,0.0,1.0
2011-03-11,18.88,18.9,18.33,18.39,17356,113280.0,113400.0,109980.0,110340.0,2.89266666666667,0.0,1.0
2011-03-14,18.57,18.9,18.33,18.9,36696,111420.0,113400.0,109980.0,113400.0,6.116,0.0,1.0
2011-03-15,18.48,18.65,17.81,18.33,36880,110880.0,111900.0,106860.0,109980.0,6.14666666666667,0.0,1.0
2011-03-16,18.61,19.35,18.3,19.09,88632,111660.0,116100.0,109800.0,114540.0,14.772,0.0,1.0
2011-03-17,19.39,19.75,18.58,18.72,25671,116340.0,118500.0,111480.0,112320.0,4.2785,0.0,1.0
2011-03-18,19.73,19.75,19.45,19.63,35897,118380.0,118500.0,116700.0,117780.0,5.98283333333333,0.0,1.0
2011-03-21,18.71,19.98,18.58,19.98,66019,112260.0,119880.0,111480.0,119880.0,11.0031666666667,0.0,1.0
2011-03-22,19.2,19.4,18.32,18.5,30540,115200.0,116400.0,109920.0,111000.0,5.09,0.0,1.0
2011-03-23,17.53,19.43,17.31,19.27,81593,105180.0,116580.0,103860.0,115620.0,13.5988333333333,0.0,1.0
2011-03-24,17.38,17.52,17.03,17.52,24799,104280.0,105120.0,102180.0,105120.0,4.13316666666667,0.0,1.0
2011-03-25,17.84,17.84,17.32,17.5,15041,107040.0,107040.0,103920.0,105000.0,2.50683333333333,0.0,1.0
2011-03-28,18.76,19.25,17.69,18.06,45763,112560.0,115500.0,106140.0,108360.0,7.62716666666667,0.0,1.0
2011-03-29,19.8,20.5,19.5,19.5,415260,118800.0,123000.0,117000.0,117000.0,69.21,0.0,1.0
2011-03-30,20.1,20.32,18.99,20.02,748059,120600.0,121920.0,113940.0,120120.0,124.6765,0.0,1.0
2011-03-31,19.7,20.39,19.23,20.15,593822,118200.0,122340.0,115380.0,120900.0,98.9703333333333,0.0,1.0
2011-04-01,21.31,21.34,18.81,19.89,138336,127860.0,128040.0,112860.0,119340.0,23.056,0.0,1.0
2011-04-04,23.41,23.65,21.052,21.34,235955,140460.0,141900.0,126312.0,128040.0,39.3258333333333,0.0,1.0
2011-04-05,22.96,24.83,22.38,23.78,184315,137760.0,148980.0,134280.0,142680.0,30.7191666666667,0.0,1.0
2011-04-06,24.65,25.5896,22.13,22.93,111500,147900.0,153537.6,132780.0,137580.0,18.5833333333333,0.0,1.0
2011-04-07,25.55,26.36,24.26,24.76,140009,153300.0,158160.0,145560.0,148560.0,23.3348333333333,0.0,1.0
2011-04-08,25.3,26.31,25.0,25.8,57049,151800.0,157860.0,150000.0,154800.0,9.50816666666667,0.0,1.0
2011-04-11,24.45,26.07,24.38,25.19,69046,146700.0,156420.0,146280.0,151140.0,11.5076666666667,0.0,1.0
2011-04-12,23.35,24.7,23.0,24.44,72296,140100.0,148200.0,138000.0,146640.0,12.0493333333333,0.0,1.0
2011-04-13,22.26,23.7499,22.26,23.33,38124,133560.0,142499.4,133560.0,139980.0,6.354,0.0,1.0
2011-04-14,20.91,22.15,20.69,22.15,83281,125460.0,132900.0,124140.0,132900.0,13.8801666666667,0.0,1.0
2011-04-15,20.34,21.85,19.74,20.83,75543,122040.0,131100.0,118440.0,124980.0,12.5905,0.0,1.0
2011-04-18,19.27,20.05,18.88,20.05,103225,115620.0,120300.0,113280.0,120300.0,17.2041666666667,0.0,1.0
2011-04-19,19.71,19.9415,19.45,19.45,33167,118260.0,119649.0,116700.0,116700.0,5.52783333333333,0.0,1.0
2011-04-20,21.1,21.1,19.69,19.85,37221,126600.0,126600.0,118140.0,119100.0,6.2035,0.0,1.0
2011-04-21,20.11,21.2,19.91,21.09,26721,120660.0,127200.0,119460.0,126540.0,4.4535,0.0,1.0
2011-04-25,20.61,20.67,20.05,20.16,23827,123660.0,124020.0,120300.0,120960.0,3.97116666666667,0.0,1.0
2011-04-26,20.32,20.62,19.5,20.62,46523,121920.0,123720.0,117000.0,123720.0,7.75383333333333,0.0,1.0
2011-04-27,19.63,20.36,19.4,20.36,43600,117780.0,122160.0,116400.0,122160.0,7.26666666666667,0.0,1.0
2011-04-28,19.2,19.98,19.14,19.7,46015,115200.0,119880.0,114840.0,118200.0,7.66916666666667,0.0,1.0
2011-04-29,19.35,19.71,18.52,19.1,59689,116100.0,118260.0,111120.0,114600.0,9.94816666666667,0.0,1.0
2011-05-02,20.41,20.96,19.51,19.54,46553,122460.0,125760.0,117060.0,117240.0,7.75883333333333,0.0,1.0
2011-05-03,19.85,20.92,19.71,20.4,37342,119100.0,125520.0,118260.0,122400.0,6.22366666666667,0.0,1.0
2011-05-04,19.04,20.65,19.01,20.65,33704,114240.0,123900.0,114060.0,123900.0,5.61733333333333,0.0,1.0
2011-05-05,18.9,19.35,18.26,19.0,69757,113400.0,116100.0,109560.0,114000.0,11.6261666666667,0.0,1.0
2011-05-06,19.14,20.49,19.12,20.49,51056,114840.0,122940.0,114720.0,122940.0,8.50933333333333,0.0,1.0
2011-05-09,19.05,19.9201,18.88,19.23,32027,114300.0,119520.6,113280.0,115380.0,5.33783333333333,0.0,1.0
2011-05-10,19.41,19.45,18.7297,19.2,11719,116460.0,116700.0,112378.2,115200.0,1.95316666666667,0.0,1.0
2011-05-11,20.03,20.18,19.46,19.46,23011,120180.0,121080.0,116760.0,116760.0,3.83516666666667,0.0,1.0
2011-05-12,20.11,20.21,19.85,20.0,41633,120660.0,121260.0,119100.0,120000.0,6.93883333333333,0.0,1.0
2011-05-13,19.99,20.31,19.85,20.01,26505,119940.0,121860.0,119100.0,120060.0,4.4175,0.0,1.0
2011-05-16,19.71,20.592,19.7,19.79,38713,118260.0,123552.0,118200.0,118740.0,6.45216666666667,0.0,1.0
2011-05-17,19.9,20.07,19.36,19.52,24264,119400.0,120420.0,116160.0,117120.0,4.044,0.0,1.0
2011-05-18,19.86,20.045,19.59,19.88,20687,119160.0,120270.0,117540.0,119280.0,3.44783333333333,0.0,1.0
2011-05-19,20.62,20.64,19.95,20.0,57115,123720.0,123840.0,119700.0,120000.0,9.51916666666667,0.0,1.0
2011-05-20,20.17,20.46,19.95,20.46,9174,121020.0,122760.0,119700.0,122760.0,1.529,0.0,1.0
2011-05-23,20.04,20.24,19.82,19.94,30568,120240.0,121440.0,118920.0,119640.0,5.09466666666667,0.0,1.0
2011-05-24,19.1,20.0,19.05,20.0,24718,114600.0,120000.0,114300.0,120000.0,4.11966666666667,0.0,1.0
2011-05-25,19.51,19.74,19.04,19.11,37525,117060.0,118440.0,114240.0,114660.0,6.25416666666667,0.0,1.0
2011-05-26,19.6,19.83,19.0322,19.55,19489,117600.0,118980.0,114193.2,117300.0,3.24816666666667,0.0,1.0
2011-05-27,19.735,19.895,19.4305,19.73,26998,118410.0,119370.0,116583.0,118380.0,4.49966666666667,0.0,1.0
2011-05-31,19.28,19.93,19.11,19.93,83882,115680.0,119580.0,114660.0,119580.0,13.9803333333333,0.0,1.0
2011-06-01,18.27,19.31,18.15,19.31,87161,109620.0,115860.0,108900.0,115860.0,14.5268333333333,0.0,1.0
2011-06-02,17.98,18.575,17.5122,18.35,162755,107880.0,111450.0,105073.2,110100.0,27.1258333333333,0.0,1.0
2011-06-03,17.01,18.16,17.0,17.76,42098,102060.0,108960.0,102000.0,106560.0,7.01633333333333,0.0,1.0
2011-06-06,16.5,17.446,16.32,17.12,37344,98999.9999999999,104676.0,97919.9999999999,102720.0,6.22400000000001,0.0,1.0
2011-06-07,16.48,17.1208,16.48,16.72,53290,98879.9999999999,102724.8,98879.9999999999,100320.0,8.88166666666668,0.0,1.0
2011-06-08,16.46,16.71,16.046,16.41,22532,98759.9999999999,100260.0,96275.9999999999,98459.9999999999,3.75533333333334,0.0,1.0
2011-06-09,16.45,16.86,16.43,16.45,63605,98699.9999999999,101160.0,98579.9999999999,98699.9999999999,10.6008333333333,0.0,1.0
2011-06-10,16.2,16.78,15.9,15.9,71655,97199.9999999999,100680.0,95399.9999999999,95399.9999999999,11.9425,0.0,1.0
2011-06-13,17.05,17.08,16.2,16.33,48577,102300.0,102480.0,97199.9999999999,97979.9999999999,8.09616666666667,0.0,1.0
2011-06-14,16.5,17.6,16.41,17.23,83221,98999.9999999999,105600.0,98459.9999999999,103380.0,13.8701666666667,0.0,1.0
2011-06-15,16.43,17.16,16.17,16.32,58154,98579.9999999999,102960.0,97020.0,97919.9999999999,9.69233333333334,0.0,1.0
2011-06-16,16.19,16.94,15.5,16.5,94770,97139.9999999999,101640.0,92999.9999999999,98999.9999999999,15.795,0.0,1.0
2011-06-17,15.86,16.91,15.82,16.42,102800,95159.9999999999,101460.0,94919.9999999999,98520.0,17.1333333333334,0.0,1.0
2011-06-20,14.81,15.94,14.41,15.83,171804,88859.9999999999,95639.9999999999,86459.9999999999,94979.9999999999,28.634,0.0,1.0
2011-06-21,13.47,14.96,12.79,14.96,2096764,80820.0,89760.0,76739.9999999999,89760.0,349.460666666667,0.0,1.0
2011-06-22,13.54,14.35,13.5,13.5,156544,81239.9999999999,86099.9999999999,81000.0,81000.0,26.0906666666667,0.0,1.0
2011-06-23,14.15,14.73,13.38,14.22,259866,84900.0,88379.9999999999,80280.0,85320.0,43.311,0.0,1.0
2011-06-24,14.8,15.15,14.01,14.23,653147,88800.0,90899.9999999999,84059.9999999999,85380.0,108.857833333333,0.0,1.0
2011-06-27,14.31,15.21,14.07,14.82,203362,85860.0,91259.9999999999,84420.0,88919.9999999999,33.8936666666667,0.0,1.0
2011-06-28,16.17,16.7,14.64,14.64,285904,97020.0,100200.0,87840.0,87840.0,47.6506666666667,0.0,1.0
2011-06-29,15.65,16.32,15.21,16.32,249654,93899.9999999999,97919.9999999999,91259.9999999999,97919.9999999999,41.609,0.0,1.0
2011-06-30,15.73,15.83,15.35,15.63,80367,94379.9999999999,94979.9999999999,92099.9999999999,93779.9999999999,13.3945,0.0,1.0
2011-07-01,16.4,16.4,15.73,15.75,73182,98399.9999999999,98399.9999999999,94379.9999999999,94499.9999999999,12.197,0.0,1.0
2011-07-05,16.37,16.55,15.92,16.36,85924,98219.9999999999,99299.9999999999,95519.9999999999,98159.9999999999,14.3206666666667,0.0,1.0
2011-07-06,17.86,18.05,15.99,16.04,90529,107160.0,108300.0,95939.9999999999,96239.9999999999,15.0881666666667,0.0,1.0
2011-07-07,17.51,17.9,17.24,17.9,64840,105060.0,107400.0,103440.0,107400.0,10.8066666666667,0.0,1.0
2011-07-08,17.56,17.7899,17.01,17.39,40473,105360.0,106739.4,102060.0,104340.0,6.7455,0.0,1.0
2011-07-11,16.55,17.44,16.28,17.44,66257,99299.9999999999,104640.0,97679.9999999999,104640.0,11.0428333333333,0.0,1.0
2011-07-12,16.62,16.73,16.28,16.51,66751,99719.9999999999,100380.0,97679.9999999999,99059.9999999999,11.1251666666667,0.0,1.0
2011-07-13,17.95,17.99,16.72,16.72,76029,107700.0,107940.0,100320.0,100320.0,12.6715,0.0,1.0
2011-07-14,17.86,18.0392,17.5,17.9,68621,107160.0,108235.2,105000.0,107400.0,11.4368333333333,0.0,1.0
2011-07-15,17.8,17.92,16.65,17.92,96460,106800.0,107520.0,99899.9999999999,107520.0,16.0766666666667,0.0,1.0
2011-07-18,17.47,17.67,17.01,17.6,44871,104820.0,106020.0,102060.0,105600.0,7.4785,0.0,1.0
2011-07-19,18.02,18.02,17.16,17.7174,45449,108120.0,108120.0,102960.0,106304.4,7.57483333333333,0.0,1.0
2011-07-20,18.01,18.75,17.28,18.75,51255,108060.0,112500.0,103680.0,112500.0,8.5425,0.0,1.0
2011-07-21,17.85,18.35,17.1,18.0,68590,107100.0,110100.0,102600.0,108000.0,11.4316666666667,0.0,1.0
2011-07-22,18.36,18.73,17.97,18.33,46178,110160.0,112380.0,107820.0,109980.0,7.69633333333333,0.0,1.0
2011-07-25,18.34,18.54,17.94,18.32,32504,110040.0,111240.0,107640.0,109920.0,5.41733333333333,0.0,1.0
2011-07-26,17.34,18.24,17.04,18.24,32345,104040.0,109440.0,102240.0,109440.0,5.39083333333333,0.0,1.0
2011-07-27,16.19,17.23,15.75,17.23,53257,97139.9999999999,103380.0,94499.9999999999,103380.0,8.87616666666668,0.0,1.0
2011-07-28,16.6,16.85,16.08,16.29,77899,99599.9999999999,101100.0,96479.9999999999,97739.9999999999,12.9831666666667,0.0,1.0
2011-07-29,16.53,16.82,15.1,15.35,140619,99179.9999999999,100920.0,90599.9999999999,92099.9999999999,23.4365,0.0,1.0
2011-08-01,16.7,16.85,15.0,16.85,56030,100200.0,101100.0,89999.9999999999,101100.0,9.33833333333333,0.0,1.0
2011-08-02,15.02,16.95,14.96,16.2,129946,90119.9999999999,101700.0,89760.0,97199.9999999999,21.6576666666667,0.0,1.0
2011-08-03,15.15,15.54,14.96,15.14,48646,90899.9999999999,93239.9999999999,89760.0,90839.9999999999,8.10766666666668,0.0,1.0
2011-08-04,14.74,15.57,14.68,15.01,88518,88439.9999999999,93419.9999999999,88079.9999999999,90059.9999999999,14.753,0.0,1.0
2011-08-05,13.87,15.04,13.14,14.92,55802,83219.9999999999,90239.9999999999,78840.0,89519.9999999999,9.30033333333334,0.0,1.0
2011-08-08,12.37,13.53,12.06,13.53,81743,74220.0,81179.9999999999,72360.0,81179.9999999999,13.6238333333333,0.0,1.0
2011-08-09,13.11,15.05,12.22,12.66,72572,78659.9999999999,90299.9999999999,73320.0,75960.0,12.0953333333333,0.0,1.0
2011-08-10,11.56,13.41,11.51,13.4,114636,69360.0,80460.0,69060.0,80400.0,19.106,0.0,1.0
2011-08-11,10.59,12.19,10.34,11.8,124413,63540.0,73140.0,62040.0,70800.0,20.7355,0.0,1.0
2011-08-12,10.59,10.74,10.05,10.54,60179,63540.0,64440.0,60300.0,63240.0,10.0298333333333,0.0,1.0
2011-08-15,12.33,12.47,10.662,10.7,36439,73980.0,74820.0,63972.0,64200.0,6.07316666666667,0.0,1.0
2011-08-16,11.5,12.68,11.13,12.43,51738,69000.0,76080.0,66780.0,74580.0,8.623,0.0,1.0
2011-08-17,11.42,12.34,11.13,12.12,58060,68520.0,74040.0,66780.0,72720.0,9.67666666666667,0.0,1.0
2011-08-18,11.49,11.71,10.88,11.23,92469,68940.0,70260.0,65280.0,67380.0,15.4115,0.0,1.0
2011-08-19,11.39,11.68,11.02,11.28,86361,68340.0,70080.0,66120.0,67680.0,14.3935,0.0,1.0
2011-08-22,10.1,11.82,9.09,11.82,142246,60600.0,70920.0,54540.0,70920.0,23.7076666666667,0.0,1.0
2011-08-23,11.4,11.67,10.17,10.17,143604,68400.0,70020.0,61020.0,61020.0,23.934,0.0,1.0
2011-08-24,10.89,11.39,10.16,11.39,31243,65340.0,68340.0,60960.0,68340.0,5.20716666666667,0.0,1.0
2011-08-25,9.97,10.95,9.93,10.95,45781,59820.0,65700.0,59580.0,65700.0,7.63016666666667,0.0,1.0
2011-08-26,10.19,10.92,9.94,9.94,71405,61140.0,65520.0,59640.0,59640.0,11.9008333333333,0.0,1.0
2011-08-29,10.92,10.94,10.38,10.82,39274,65520.0,65640.0,62280.0,64920.0,6.54566666666667,0.0,1.0
2011-08-30,10.45,10.76,10.33,10.76,56851,62700.0,64560.0,61980.0,64560.0,9.47516666666667,0.0,1.0
2011-08-31,10.67,10.79,10.51,10.51,31400,64020.0,64740.0,63060.0,63060.0,5.23333333333333,0.0,1.0
2011-09-01,10.35,10.9,10.18,10.76,32221,62100.0,65400.0,61080.0,64560.0,5.37016666666667,0.0,1.0
2011-09-02,9.64,10.17,9.57,10.16,61969,57840.0,61020.0,57420.0,60960.0,10.3281666666667,0.0,1.0
2011-09-06,9.99,10.049,9.37,9.48,75085,59940.0,60294.0,56220.0,56880.0,12.5141666666667,0.0,1.0
2011-09-07,9.88,10.15,9.81,10.12,26902,59280.0,60900.0,58860.0,60720.0,4.48366666666667,0.0,1.0
2011-09-08,9.62,10.239,9.6,9.74,26360,57720.0,61434.0,57600.0,58440.0,4.39333333333333,0.0,1.0
2011-09-09,8.77,9.545,8.7,9.545,33025,52620.0,57270.0,52200.0,57270.0,5.50416666666667,0.0,1.0
2011-09-12,8.65,9.0,8.6204,8.81,68842,51900.0,54000.0,51722.4,52860.0,11.4736666666667,0.0,1.0
2011-09-13,8.7,8.9,8.64,8.71,62665,52200.0,53400.0,51840.0,52260.0,10.4441666666667,0.0,1.0
2011-09-14,8.94,9.045,8.77,8.77,30305,53640.0,54270.0,52620.0,52620.0,5.05083333333333,0.0,1.0
2011-09-15,8.73,9.48,8.7,9.48,32974,52380.0,56880.0,52200.0,56880.0,5.49566666666667,0.0,1.0
2011-09-16,9.0,9.0,8.64,8.84,42788,54000.0,54000.0,51840.0,53040.0,7.13133333333333,0.0,1.0
2011-09-19,8.61,8.84,8.59,8.84,19388,51660.0,53040.0,51540.0,53040.0,3.23133333333333,0.0,1.0
2011-09-20,8.26,8.91,8.22,8.91,18270,49560.0,53460.0,49320.0,53460.0,3.045,0.0,1.0
2011-09-21,7.57,8.4775,7.5,8.26,79667,45420.0,50865.0,45000.0,49560.0,13.2778333333333,0.0,1.0
2011-09-22,6.63,7.5,6.37,7.25,130403,39780.0,45000.0,38220.0,43500.0,21.7338333333333,0.0,1.0
2011-09-23,6.72,6.78,6.33,6.64,93056,40320.0,40680.0,37980.0,39840.0,15.5093333333333,0.0,1.0
2011-09-26,6.81,7.34,6.5,6.63,81026,40860.0,44040.0,39000.0,39780.0,13.5043333333333,0.0,1.0
2011-09-27,6.67,7.78,6.6,6.93,90006,40020.0,46680.0,39600.0,41580.0,15.001,0.0,1.0
2011-09-28,6.23,6.57,5.9,6.57,243985,37380.0,39420.0,35400.0,39420.0,40.6641666666667,0.0,1.0
2011-09-29,5.9,6.35,5.87,6.35,566120,35400.0,38100.0,35220.0,38100.0,94.3533333333333,0.0,1.0
2011-09-30,5.57,5.91,5.44,5.86,105895,33420.0,35460.0,32640.0,35160.0,17.6491666666667,0.0,1.0
2011-10-03,5.64,5.91,5.56,5.8,109091,33840.0,35460.0,33360.0,34800.0,18.1818333333333,0.0,1.0
2011-10-04,6.15,6.26,5.32,5.52,135085,36900.0,37560.0,31920.0,33120.0,22.5141666666667,0.0,1.0
2011-10-05,6.56,6.56,5.87,6.18,153578,39360.0,39360.0,35220.0,37080.0,25.5963333333333,0.0,1.0
2011-10-06,6.72,6.73,6.3,6.52,64304,40320.0,40380.0,37800.0,39120.0,10.7173333333333,0.0,1.0
2011-10-07,7.39,7.71,6.75,6.89,98999,44340.0,46260.0,40500.0,41340.0,16.4998333333333,0.0,1.0
2011-10-10,7.26,7.69,7.07,7.57,54431,43560.0,46140.0,42420.0,45420.0,9.07183333333333,0.0,1.0
2011-10-11,8.28,8.86,7.36,8.0,180193,49680.0,53160.0,44160.0,48000.0,30.0321666666667,0.0,1.0
2011-10-12,8.15,8.65,7.97,8.38,68927,48900.0,51900.0,47820.0,50280.0,11.4878333333333,0.0,1.0
2011-10-13,7.85,8.37,7.82,8.12,32507,47100.0,50220.0,46920.0,48720.0,5.41783333333333,0.0,1.0
2011-10-14,8.23,8.29,7.49,7.91,78003,49380.0,49740.0,44940.0,47460.0,13.0005,0.0,1.0
2011-10-17,7.52,8.1,7.44,8.1,68314,45120.0,48600.0,44640.0,48600.0,11.3856666666667,0.0,1.0
2011-10-18,7.99,8.03,7.22,7.51,66053,47940.0,48180.0,43320.0,45060.0,11.0088333333333,0.0,1.0
2011-10-19,7.96,8.06,7.61,7.97,40608,47760.0,48360.0,45660.0,47820.0,6.768,0.0,1.0
2011-10-20,7.48,8.0,7.4,7.95,45348,44880.0,48000.0,44400.0,47700.0,7.558,0.0,1.0
2011-10-21,7.5,8.22,7.46,7.66,45686,45000.0,49320.0,44760.0,45960.0,7.61433333333333,0.0,1.0
2011-10-24,7.77,7.8,7.43,7.49,43345,46620.0,46800.0,44580.0,44940.0,7.22416666666667,0.0,1.0
2011-10-25,7.45,7.68,7.36,7.68,55611,44700.0,46080.0,44160.0,46080.0,9.2685,0.0,1.0
2011-10-26,7.5,7.71,7.3,7.57,57661,45000.0,46260.0,43800.0,45420.0,9.61016666666667,0.0,1.0
2011-10-27,8.46,8.46,7.45,7.93,72175,50760.0,50760.0,44700.0,47580.0,12.0291666666667,0.0,1.0
2011-10-28,8.67,8.76,8.06,8.53,78502,52020.0,52560.0,48360.0,51180.0,13.0836666666667,0.0,1.0
2011-10-31,7.43,8.33,7.3,8.25,78065,44580.0,49980.0,43800.0,49500.0,13.0108333333333,0.0,1.0
2011-11-01,6.78,8.0,6.05,7.25,67180,40680.0,48000.0,36300.0,43500.0,11.1966666666667,0.0,1.0
2011-11-02,7.38,7.95,6.85,7.95,53052,44280.0,47700.0,41100.0,47700.0,8.842,0.0,1.0
2011-11-03,7.47,7.88,7.05,7.46,37960,44820.0,47280.0,42300.0,44760.0,6.32666666666667,0.0,1.0
2011-11-04,7.32,7.533,7.19,7.49,25266,43920.0,45198.0,43140.0,44940.0,4.211,0.0,1.0
2011-11-07,7.31,7.77,7.04,7.33,25967,43860.0,46620.0,42240.0,43980.0,4.32783333333333,0.0,1.0
2011-11-08,7.75,7.79,7.27,7.4,56759,46500.0,46740.0,43620.0,44400.0,9.45983333333333,0.0,1.0
2011-11-09,7.75,7.79,7.47,7.5,50742,46500.0,46740.0,44820.0,45000.0,8.457,0.0,1.0
2011-11-10,7.62,7.87,7.191,7.87,43504,45720.0,47220.0,43146.0,47220.0,7.25066666666667,0.0,1.0
2011-11-11,7.72,7.77,7.51,7.53,40484,46320.0,46620.0,45060.0,45180.0,6.74733333333333,0.0,1.0
2011-11-14,7.55,7.94,7.355,7.85,41610,45300.0,47640.0,44130.0,47100.0,6.935,0.0,1.0
2011-11-15,7.38,7.82,7.24,7.5,89442,44280.0,46920.0,43440.0,45000.0,14.907,0.0,1.0
2011-11-16,7.66,8.0,7.21,7.28,109649,45960.0,48000.0,43260.0,43680.0,18.2748333333333,0.0,1.0
2011-11-17,7.1,7.83,7.07,7.69,46864,42600.0,46980.0,42420.0,46140.0,7.81066666666667,0.0,1.0
2011-11-18,7.21,7.42,6.92,7.11,130283,43260.0,44520.0,41520.0,42660.0,21.7138333333333,0.0,1.0
2011-11-21,6.46,7.26,6.07,7.1,108434,38760.0,43560.0,36420.0,42600.0,18.0723333333333,0.0,1.0
2011-11-22,6.03,6.53,6.0,6.48,87905,36180.0,39180.0,36000.0,38880.0,14.6508333333333,0.0,1.0
2011-11-23,5.48,6.06,5.4,5.97,96993,32880.0,36360.0,32400.0,35820.0,16.1655,0.0,1.0
2011-11-25,5.18,5.45,5.18,5.45,27428,31080.0,32700.0,31080.0,32700.0,4.57133333333333,0.0,1.0
2011-11-28,5.9,6.14,5.36,5.46,137737,35400.0,36840.0,32160.0,32760.0,22.9561666666667,0.0,1.0
2011-11-29,6.19,6.33,5.91,5.94,151779,37140.0,37980.0,35460.0,35640.0,25.2965,0.0,1.0
2011-11-30,6.15,6.59,6.0,6.5,345064,36900.0,39540.0,36000.0,39000.0,57.5106666666667,0.0,1.0
2011-12-01,6.15,6.33,6.03,6.03,141635,36900.0,37980.0,36180.0,36180.0,23.6058333333333,0.0,1.0
2011-12-02,6.29,6.45,6.11,6.22,89508,37740.0,38700.0,36660.0,37320.0,14.918,0.0,1.0
2011-12-05,6.3,6.45,6.11,6.44,94401,37800.0,38700.0,36660.0,38640.0,15.7335,0.0,1.0
2011-12-06,6.38,6.41,6.14,6.32,101903,38280.0,38460.0,36840.0,37920.0,16.9838333333333,0.0,1.0
2011-12-07,6.76,6.86,6.37,6.37,58052,40560.0,41160.0,38220.0,38220.0,9.67533333333333,0.0,1.0
2011-12-08,6.69,6.81,6.54,6.72,51109,40140.0,40860.0,39240.0,40320.0,8.51816666666667,0.0,1.0
2011-12-09,6.37,6.95,6.27,6.73,66406,38220.0,41700.0,37620.0,40380.0,11.0676666666667,0.0,1.0
2011-12-12,6.11,6.4,6.0,6.14,59324,36660.0,38400.0,36000.0,36840.0,9.88733333333333,0.0,1.0
2011-12-13,6.01,6.39,5.85,6.12,60452,36060.0,38340.0,35100.0,36720.0,10.0753333333333,0.0,1.0
2011-12-14,5.64,6.27,5.52,5.92,76995,33840.0,37620.0,33120.0,35520.0,12.8325,0.0,1.0
2011-12-15,6.37,7.25,5.35,5.73,712404,38220.0,43500.0,32100.0,34380.0,118.734,0.0,1.0
2011-12-16,6.37,6.5,6.11,6.37,211316,38220.0,39000.0,36660.0,38220.0,35.2193333333333,0.0,1.0
2011-12-19,5.93,6.46,5.71,6.45,144485,35580.0,38760.0,34260.0,38700.0,24.0808333333333,0.0,1.0
2011-12-20,5.83,6.28,5.74,6.09,73575,34980.0,37680.0,34440.0,36540.0,12.2625,0.0,1.0
2011-12-21,5.65,5.8722,5.46,5.83,58904,33900.0,35233.2,32760.0,34980.0,9.81733333333333,0.0,1.0
2011-12-22,5.89,6.04,5.65,5.65,107591,35340.0,36240.0,33900.0,33900.0,17.9318333333333,0.0,1.0
2011-12-23,5.8,6.0,5.75,5.89,51928,34800.0,36000.0,34500.0,35340.0,8.65466666666667,0.0,1.0
2011-12-27,5.65,5.8,5.49,5.8,43443,33900.0,34800.0,32940.0,34800.0,7.2405,0.0,1.0
2011-12-28,5.6,5.67,5.45,5.67,35975,33600.0,34020.0,32700.0,34020.0,5.99583333333333,0.0,1.0
2011-12-29,5.74,5.74,5.5799,5.6,77188,34440.0,34440.0,33479.4,33600.0,12.8646666666667,0.0,1.0
2011-12-30,6.29,6.35,5.57,5.7,58829,37740.0,38100.0,33420.0,34200.0,9.80483333333333,0.0,1.0
2012-01-03,6.44,6.45,6.12,6.42,44001,38640.0,38700.0,36720.0,38520.0,7.3335,0.0,1.0
2012-01-04,6.46,6.56,5.93,6.45,76634,38760.0,39360.0,35580.0,38700.0,12.7723333333333,0.0,1.0
2012-01-05,6.02,6.51,5.98,6.45,33309,36120.0,39060.0,35880.0,38700.0,5.5515,0.0,1.0
2012-01-06,5.82,6.34,5.74,6.0,75340,34920.0,38040.0,34440.0,36000.0,12.5566666666667,0.0,1.0
2012-01-09,5.53,5.87,5.5,5.87,70317,33180.0,35220.0,33000.0,35220.0,11.7195,0.0,1.0
2012-01-10,5.9,6.01,5.75,5.75,49427,35400.0,36060.0,34500.0,34500.0,8.23783333333333,0.0,1.0
2012-01-11,6.01,6.2,5.87,5.88,73116,36060.0,37200.0,35220.0,35280.0,12.186,0.0,1.0
2012-01-12,6.05,6.32,5.92,6.03,67861,36300.0,37920.0,35520.0,36180.0,11.3101666666667,0.0,1.0
2012-01-13,6.09,6.12,5.95,5.98,53483,36540.0,36720.0,35700.0,35880.0,8.91383333333333,0.0,1.0
2012-01-17,6.08,6.2,6.01,6.18,44772,36480.0,37200.0,36060.0,37080.0,7.462,0.0,1.0
2012-01-18,6.35,6.45,6.0,6.08,62761,38100.0,38700.0,36000.0,36480.0,10.4601666666667,0.0,1.0
2012-01-19,6.42,6.5543,6.21,6.44,60131,38520.0,39325.8,37260.0,38640.0,10.0218333333333,0.0,1.0
2012-01-20,6.65,6.74,6.19,6.36,103531,39900.0,40440.0,37140.0,38160.0,17.2551666666667,0.0,1.0
2012-01-23,6.86,7.3,6.11,7.3,64867,41160.0,43800.0,36660.0,43800.0,10.8111666666667,0.0,1.0
2012-01-24,7.35,7.45,6.78,6.81,111831,44100.0,44700.0,40680.0,40860.0,18.6385,0.0,1.0
2012-01-25,8.12,8.33,7.1,7.34,155174,48720.0,49980.0,42600.0,44040.0,25.8623333333333,0.0,1.0
2012-01-26,8.21,8.4,8.13,8.22,151822,49260.0,50400.0,48780.0,49320.0,25.3036666666667,0.0,1.0
2012-01-27,8.64,8.785,8.2002,8.23,105951,51840.0,52710.0,49201.2,49380.0,17.6585,0.0,1.0
2012-01-30,8.64,8.79,8.44,8.63,120311,51840.0,52740.0,50640.0,51780.0,20.0518333333333,0.0,1.0
2012-01-31,8.665,8.85,8.63,8.66,119298,51990.0,53100.0,51780.0,51960.0,19.883,0.0,1.0
2012-02-01,8.97,9.0,8.64,8.71,73017,53820.0,54000.0,51840.0,52260.0,12.1695,0.0,1.0
2012-02-02,9.45,9.53,8.8,9.0,135269,56700.0,57180.0,52800.0,54000.0,22.5448333333333,0.0,1.0
2012-02-03,9.9,10.0,9.6,9.84,145253,59400.0,60000.0,57600.0,59040.0,24.2088333333333,0.0,1.0
2012-02-06,9.99,10.0,9.71,9.81,177617,59940.0,60000.0,58260.0,58860.0,29.6028333333333,0.0,1.0
2012-02-07,9.75,10.0,9.52,10.0,206716,58500.0,60000.0,57120.0,60000.0,34.4526666666667,0.0,1.0
2012-02-08,9.4,9.99,9.02,9.75,318450,56400.0,59940.0,54120.0,58500.0,53.075,0.0,1.0
2012-02-09,8.99,9.53,8.61,9.44,218965,53940.0,57180.0,51660.0,56640.0,36.4941666666667,0.0,1.0
2012-02-10,8.5,9.08,8.4,8.85,123711,51000.0,54480.0,50400.0,53100.0,20.6185,0.0,1.0
2012-02-13,10.11,10.35,8.57,8.75,362654,60660.0,62100.0,51420.0,52500.0,60.4423333333333,0.0,1.0
2012-02-14,10.49,10.56,9.6724,10.18,170907,62940.0,63360.0,58034.4,61080.0,28.4845,0.0,1.0
2012-02-15,10.21,11.29,10.08,10.83,399521,61260.0,67740.0,60480.0,64980.0,66.5868333333333,0.0,1.0
2012-02-16,10.02,10.28,9.77,10.16,153175,60120.0,61680.0,58620.0,60960.0,25.5291666666667,0.0,1.0
2012-02-17,9.8,10.05,9.52,10.05,163525,58800.0,60300.0,57120.0,60300.0,27.2541666666667,0.0,1.0
2012-02-21,9.57,9.955,9.34,9.94,169955,57420.0,59730.0,56040.0,59640.0,28.3258333333333,0.0,1.0
2012-02-22,9.47,9.7367,9.02,9.57,190221,56820.0,58420.2,54120.0,57420.0,31.7035,0.0,1.0
2012-02-23,9.31,9.495,9.15,9.38,63881,55860.0,56970.0,54900.0,56280.0,10.6468333333333,0.0,1.0
2012-02-24,9.01,9.34,8.9,9.28,57123,54060.0,56040.0,53400.0,55680.0,9.5205,0.0,1.0
2012-02-27,9.27,9.52,8.7,8.91,153377,55620.0,57120.0,52200.0,53460.0,25.5628333333333,0.0,1.0
2012-02-28,8.92,9.33,8.74,9.33,98136,53520.0,55980.0,52440.0,55980.0,16.356,0.0,1.0
2012-02-29,10.01,11.12,9.065,9.16,451864,60060.0,66720.0,54390.0,54960.0,75.3106666666667,0.0,1.0
2012-03-01,9.1,10.4,8.91,10.4,219429,54600.0,62400.0,53460.0,62400.0,36.5715,0.0,1.0
2012-03-02,8.205,9.1,8.2,9.03,174949,49230.0,54600.0,49200.0,54180.0,29.1581666666667,0.0,1.0
2012-03-05,7.67,8.23,7.55,8.23,153751,46020.0,49380.0,45300.0,49380.0,25.6251666666667,0.0,1.0
2012-03-06,7.17,7.57,7.02,7.54,167264,43020.0,45420.0,42120.0,45240.0,27.8773333333333,0.0,1.0
2012-03-07,7.82,8.009,7.22,7.22,212065,46920.0,48054.0,43320.0,43320.0,35.3441666666667,0.0,1.0
2012-03-08,9.13,9.24,7.87,7.87,292632,54780.0,55440.0,47220.0,47220.0,48.772,0.0,1.0
2012-03-09,9.33,9.9,9.11,9.22,226128,55980.0,59400.0,54660.0,55320.0,37.688,0.0,1.0
2012-03-12,9.09,9.41,8.84,9.35,147919,54540.0,56460.0,53040.0,56100.0,24.6531666666667,0.0,1.0
2012-03-13,9.81,9.9,9.25,9.25,277207,58860.0,59400.0,55500.0,55500.0,46.2011666666667,0.0,1.0
2012-03-14,9.41,9.98,9.3,9.9,124992,56460.0,59880.0,55800.0,59400.0,20.832,0.0,1.0
2012-03-15,8.75,9.55,8.58,9.39,243099,52500.0,57300.0,51480.0,56340.0,40.5165,0.0,1.0
2012-03-16,8.9,9.18,8.63,8.79,81526,53400.0,55080.0,51780.0,52740.0,13.5876666666667,0.0,1.0
2012-03-19,8.85,9.37,8.65,8.9,92307,53100.0,56220.0,51900.0,53400.0,15.3845,0.0,1.0
2012-03-20,8.93,9.1,8.52,8.79,95906,53580.0,54600.0,51120.0,52740.0,15.9843333333333,0.0,1.0
2012-03-21,9.36,9.6,8.94,9.01,198195,56160.0,57600.0,53640.0,54060.0,33.0325,0.0,1.0
2012-03-22,9.3,9.66,9.0,9.31,117601,55800.0,57960.0,54000.0,55860.0,19.6001666666667,0.0,1.0
2012-03-23,9.65,9.94,9.3,9.3,155409,57900.0,59640.0,55800.0,55800.0,25.9015,0.0,1.0
2012-03-26,10.28,10.39,9.68,9.78,208789,61680.0,62340.0,58080.0,58680.0,34.7981666666667,0.0,1.0
2012-03-27,9.72,10.33,9.67,10.3,182643,58320.0,61980.0,58020.0,61800.0,30.4405,0.0,1.0
2012-03-28,9.81,10.1,9.57,10.1,261073,58860.0,60600.0,57420.0,60600.0,43.5121666666667,0.0,1.0
2012-03-29,9.77,10.23,9.39,9.7,469220,58620.0,61380.0,56340.0,58200.0,78.2033333333333,0.0,1.0
2012-03-30,9.19,9.81,9.01,9.81,134511,55140.0,58860.0,54060.0,58860.0,22.4185,0.0,1.0
2012-04-02,9.25,9.57,9.01,9.28,158206,55500.0,57420.0,54060.0,55680.0,26.3676666666667,0.0,1.0
2012-04-03,9.44,9.91,9.27,9.37,168632,56640.0,59460.0,55620.0,56220.0,28.1053333333333,0.0,1.0
2012-04-04,9.37,9.53,9.24,9.42,77281,56220.0,57180.0,55440.0,56520.0,12.8801666666667,0.0,1.0
2012-04-05,9.61,9.814,9.39,9.62,62761,57660.0,58884.0,56340.0,57720.0,10.4601666666667,0.0,1.0
2012-04-09,9.25,9.46,9.11,9.46,140416,55500.0,56760.0,54660.0,56760.0,23.4026666666667,0.0,1.0
2012-04-10,9.22,10.02,9.22,9.28,324409,55320.0,60120.0,55320.0,55680.0,54.0681666666667,0.0,1.0
2012-04-11,9.75,10.25,9.4,9.4,305482,58500.0,61500.0,56400.0,56400.0,50.9136666666667,0.0,1.0
2012-04-12,9.7,10.0,9.38,9.84,115851,58200.0,60000.0,56280.0,59040.0,19.3085,0.0,1.0
2012-04-13,9.14,9.72,9.05,9.72,176154,54840.0,58320.0,54300.0,58320.0,29.359,0.0,1.0
2012-04-16,9.1,9.48,9.06,9.25,234032,54600.0,56880.0,54360.0,55500.0,39.0053333333333,0.0,1.0
2012-04-17,9.5,9.63,9.19,9.2,204933,57000.0,57780.0,55140.0,55200.0,34.1555,0.0,1.0
2012-04-18,9.27,9.66,9.01,9.5,124371,55620.0,57960.0,54060.0,57000.0,20.7285,0.0,1.0
2012-04-19,9.16,9.32,8.84,9.32,103233,54960.0,55920.0,53040.0,55920.0,17.2055,0.0,1.0
2012-04-20,9.31,9.5,9.16,9.32,89043,55860.0,57000.0,54960.0,55920.0,14.8405,0.0,1.0
2012-04-23,9.64,9.69,8.9,9.12,142818,57840.0,58140.0,53400.0,54720.0,23.803,0.0,1.0
2012-04-24,9.91,10.0,9.63,9.64,24062,59460.0,60000.0,57780.0,57840.0,4.01033333333333,0.0,1.0
2012-04-25,9.71,10.0,9.43,10.0,16978,58260.0,60000.0,56580.0,60000.0,2.82966666666667,0.0,1.0
2012-04-26,9.75,9.95,9.65,9.78,69676,58500.0,59700.0,57900.0,58680.0,11.6126666666667,0.0,1.0
2012-04-27,9.82,9.91,9.55,9.79,34267,58920.0,59460.0,57300.0,58740.0,5.71116666666667,0.0,1.0
2012-04-30,9.69,10.19,9.65,9.92,111033,58140.0,61140.0,57900.0,59520.0,18.5055,0.0,1.0
2012-05-01,9.77,10.099,9.5,9.74,77400,58620.0,60594.0,57000.0,58440.0,12.9,0.0,1.0
2012-05-02,9.99,10.25,9.25,9.67,190233,59940.0,61500.0,55500.0,58020.0,31.7055,0.0,1.0
2012-05-03,8.92,9.88,8.9,9.88,173430,53520.0,59280.0,53400.0,59280.0,28.905,0.0,1.0
2012-05-04,8.17,8.9,8.01,8.9,80630,49020.0,53400.0,48060.0,53400.0,13.4383333333333,0.0,1.0
2012-05-07,7.81,8.11,7.4,8.1,165085,46860.0,48660.0,44400.0,48600.0,27.5141666666667,0.0,1.0
2012-05-08,7.83,7.9904,7.69,7.74,103427,46980.0,47942.4,46140.0,46440.0,17.2378333333333,0.0,1.0
2012-05-09,7.23,7.81,7.2,7.73,104899,43380.0,46860.0,43200.0,46380.0,17.4831666666667,0.0,1.0
2012-05-10,7.3,7.44,6.85,7.44,197907,43800.0,44640.0,41100.0,44640.0,32.9845,0.0,1.0
2012-05-11,7.02,7.2662,6.87,7.2,109765,42120.0,43597.2,41220.0,43200.0,18.2941666666667,0.0,1.0
2012-05-14,6.36,6.88,6.3,6.88,153695,38160.0,41280.0,37800.0,41280.0,25.6158333333333,0.0,1.0
2012-05-15,6.08,6.81,6.05,6.38,254674,36480.0,40860.0,36300.0,38280.0,42.4456666666667,0.0,1.0
2012-05-16,5.84,6.41,5.8,6.15,178056,35040.0,38460.0,34800.0,36900.0,29.676,0.0,1.0
2012-05-17,5.6,5.92,5.52,5.92,135124,33600.0,35520.0,33120.0,35520.0,22.5206666666667,0.0,1.0
2012-05-18,5.6,5.84,5.54,5.61,98337,33600.0,35040.0,33240.0,33660.0,16.3895,0.0,1.0
2012-05-21,5.79,5.82,5.48,5.59,142054,34740.0,34920.0,32880.0,33540.0,23.6756666666667,0.0,1.0
2012-05-22,5.4,6.05,5.32,5.89,190371,32400.0,36300.0,31920.0,35340.0,31.7285,0.0,1.0
2012-05-23,5.35,5.41,4.84,5.32,228480,32100.0,32460.0,29040.0,31920.0,38.08,0.0,1.0
2012-05-24,5.86,6.09,5.4,5.44,292459,35160.0,36540.0,32400.0,32640.0,48.7431666666667,0.0,1.0
2012-05-25,5.77,6.02,5.5,5.93,155819,34620.0,36120.0,33000.0,35580.0,25.9698333333333,0.0,1.0
2012-05-29,5.75,5.8363,5.49,5.81,171632,34500.0,35017.8,32940.0,34860.0,28.6053333333333,0.0,1.0
2012-05-30,5.51,5.73,5.3,5.65,192126,33060.0,34380.0,31800.0,33900.0,32.021,0.0,1.0
2012-05-31,6.07,6.3692,5.43,5.55,297759,36420.0,38215.2,32580.0,33300.0,49.6265,0.0,1.0
2012-06-01,5.555,5.95,5.38,5.95,119054,33330.0,35700.0,32280.0,35700.0,19.8423333333333,0.0,1.0
2012-06-04,5.275,5.6,5.16,5.6,141722,31650.0,33600.0,30960.0,33600.0,23.6203333333333,0.0,1.0
2012-06-05,5.82,5.88,5.3,5.31,160548,34920.0,35280.0,31800.0,31860.0,26.758,0.0,1.0
2012-06-06,5.77,6.18,5.64,6.06,155754,34620.0,37080.0,33840.0,36360.0,25.959,0.0,1.0
2012-06-07,5.63,6.16,5.61,5.98,93538,33780.0,36960.0,33660.0,35880.0,15.5896666666667,0.0,1.0
2012-06-08,5.49,5.84,5.39,5.65,111992,32940.0,35040.0,32340.0,33900.0,18.6653333333333,0.0,1.0
2012-06-11,5.73,6.06,5.44,5.53,181035,34380.0,36360.0,32640.0,33180.0,30.1725,0.0,1.0
2012-06-12,5.65,5.89,5.55,5.81,178129,33900.0,35340.0,33300.0,34860.0,29.6881666666667,0.0,1.0
2012-06-13,5.75,6.05,5.52,5.66,149690,34500.0,36300.0,33120.0,33960.0,24.9483333333333,0.0,1.0
2012-06-14,5.99,6.17,5.57,5.72,155577,35940.0,37020.0,33420.0,34320.0,25.9295,0.0,1.0
2012-06-15,5.96,6.07,5.82,6.0,158734,35760.0,36420.0,34920.0,36000.0,26.4556666666667,0.0,1.0
2012-06-18,5.86,6.07,5.55,5.93,191999,35160.0,36420.0,33300.0,35580.0,31.9998333333333,0.0,1.0
2012-06-19,5.92,6.09,5.74,5.86,264515,35520.0,36540.0,34440.0,35160.0,44.0858333333333,0.0,1.0
2012-06-20,7.75,9.44,7.25,7.5,2214929,46500.0,56640.0,43500.0,45000.0,369.154833333333,0.0,1.0
2012-06-21,7.47,7.87,7.27,7.75,554243,44820.0,47220.0,43620.0,46500.0,92.3738333333333,0.0,1.0
2012-06-22,7.78,8.06,7.27,7.63,2227195,46680.0,48360.0,43620.0,45780.0,371.199166666667,0.0,1.0
2012-06-25,8.11,8.27,7.6201,7.73,326087,48660.0,49620.0,45720.6,46380.0,54.3478333333333,0.0,1.0
2012-06-26,8.77,9.1,8.11,8.11,457157,52620.0,54600.0,48660.0,48660.0,76.1928333333333,0.0,1.0
2012-06-27,6.8,8.74,6.75,8.64,1731695,40800.0,52440.0,40500.0,51840.0,288.615833333333,0.0,1.0
2012-06-28,4.95,6.9,4.81,6.66,1795945,29700.0,41400.0,28860.0,39960.0,299.324166666667,0.0,1.0
2012-06-29,4.97,5.23,4.75,5.1,7029469,29820.0,31380.0,28500.0,30600.0,1171.57816666667,0.0,1.0
2012-07-02,4.95,5.08,4.81,5.03,1075600,29700.0,30480.0,28860.0,30180.0,179.266666666667,0.0,1.0
2012-07-03,4.88,4.95,4.84,4.91,617677,29280.0,29700.0,29040.0,29460.0,102.946166666667,0.0,1.0
2012-07-05,4.52,4.93,4.37,4.9,867456,27120.0,29580.0,26220.0,29400.0,144.576,0.0,1.0
2012-07-06,4.44,4.7,4.35,4.48,706412,26640.0,28200.0,26100.0,26880.0,117.735333333333,0.0,1.0
2012-07-09,4.18,4.4401,4.1,4.4,1292250,25080.0,26640.6,24600.0,26400.0,215.375,0.0,1.0
2012-07-10,4.37,4.5,4.18,4.5,1134417,26220.0,27000.0,25080.0,27000.0,189.0695,0.0,1.0
2012-07-11,4.45,4.6,4.27,4.39,650361,26700.0,27600.0,25620.0,26340.0,108.3935,0.0,1.0
2012-07-12,4.36,4.45,4.21,4.42,439375,26160.0,26700.0,25260.0,26520.0,73.2291666666667,0.0,1.0
2012-07-13,4.39,4.43,4.35,4.39,274806,26340.0,26580.0,26100.0,26340.0,45.801,0.0,1.0
2012-07-16,4.39,4.4895,4.295,4.39,209450,26340.0,26937.0,25770.0,26340.0,34.9083333333333,0.0,1.0
2012-07-17,4.47,4.56,4.19,4.43,630067,26820.0,27360.0,25140.0,26580.0,105.011166666667,0.0,1.0
2012-07-18,4.35,4.5499,4.34,4.48,526593,26100.0,27299.4,26040.0,26880.0,87.7655,0.0,1.0
2012-07-19,4.48,4.51,4.3,4.39,221659,26880.0,27060.0,25800.0,26340.0,36.9431666666667,0.0,1.0
2012-07-20,4.5,4.58,4.29,4.42,441904,27000.0,27480.0,25740.0,26520.0,73.6506666666667,0.0,1.0
2012-07-23,4.43,4.44,4.08,4.39,455474,26580.0,26640.0,24480.0,26340.0,75.9123333333333,0.0,1.0
2012-07-24,4.1,4.4801,4.06,4.43,426923,24600.0,26880.6,24360.0,26580.0,71.1538333333333,0.0,1.0
2012-07-25,4.36,4.3925,4.15,4.17,408260,26160.0,26355.0,24900.0,25020.0,68.0433333333333,0.0,1.0
2012-07-26,4.13,4.45,4.09,4.45,304298,24780.0,26700.0,24540.0,26700.0,50.7163333333333,0.0,1.0
2012-07-27,4.25,4.25,3.98,4.16,335530,25500.0,25500.0,23880.0,24960.0,55.9216666666667,0.0,1.0
2012-07-30,3.95,4.28,3.89,4.28,382442,23700.0,25680.0,23340.0,25680.0,63.7403333333333,0.0,1.0
2012-07-31,3.88,4.09,3.81,4.03,1037992,23280.0,24540.0,22860.0,24180.0,172.998666666667,0.0,1.0
2012-08-01,3.66,4.01,3.66,3.92,460247,21960.0,24060.0,21960.0,23520.0,76.7078333333333,0.0,1.0
2012-08-02,3.68,3.81,3.57,3.64,181712,22080.0,22860.0,21420.0,21840.0,30.2853333333333,0.0,1.0
2012-08-03,4.0,4.0285,3.65,3.77,238184,24000.0,24171.0,21900.0,22620.0,39.6973333333333,0.0,1.0
2012-08-06,3.68,4.68,3.4101,4.03,1281222,22080.0,28080.0,20460.6,24180.0,213.537,0.0,1.0
2012-08-07,3.85,3.92,3.65,3.76,265142,23100.0,23520.0,21900.0,22560.0,44.1903333333333,0.0,1.0
2012-08-08,3.73,4.15,3.6,4.15,250261,22380.0,24900.0,21600.0,24900.0,41.7101666666667,0.0,1.0
2012-08-09,3.67,3.72,3.55,3.55,228270,22020.0,22320.0,21300.0,21300.0,38.045,0.0,1.0
2012-08-10,3.87,3.95,3.67,3.67,292367,23220.0,23700.0,22020.0,22020.0,48.7278333333333,0.0,1.0
2012-08-13,3.77,4.15,3.65,4.14,544495,22620.0,24900.0,21900.0,24840.0,90.7491666666667,0.0,1.0
2012-08-14,3.84,4.0,3.73,3.82,224087,23040.0,24000.0,22380.0,22920.0,37.3478333333333,0.0,1.0
2012-08-15,3.7,3.87,3.66,3.85,234368,22200.0,23220.0,21960.0,23100.0,39.0613333333333,0.0,1.0
2012-08-16,3.95,3.95,3.5,3.71,588995,23700.0,23700.0,21000.0,22260.0,98.1658333333333,0.0,1.0
2012-08-17,3.89,4.015,3.84,3.95,197884,23340.0,24090.0,23040.0,23700.0,32.9806666666667,0.0,1.0
2012-08-20,3.91,3.98,3.76,3.89,173208,23460.0,23880.0,22560.0,23340.0,28.868,0.0,1.0
2012-08-21,3.84,3.97,3.77,3.95,134992,23040.0,23820.0,22620.0,23700.0,22.4986666666667,0.0,1.0
2012-08-22,3.84,3.94,3.72,3.81,432122,23040.0,23640.0,22320.0,22860.0,72.0203333333333,0.0,1.0
2012-08-23,3.65,3.83,3.65,3.83,172490,21900.0,22980.0,21900.0,22980.0,28.7483333333333,0.0,1.0
2012-08-24,3.65,3.775,3.46,3.66,404250,21900.0,22650.0,20760.0,21960.0,67.375,0.0,1.0
2012-08-27,3.69,3.7988,3.66,3.72,228594,22140.0,22792.8,21960.0,22320.0,38.099,0.0,1.0
2012-08-28,3.74,3.78,3.7,3.71,183792,22440.0,22680.0,22200.0,22260.0,30.632,0.0,1.0
2012-08-29,3.65,3.76,3.61,3.75,226678,21900.0,22560.0,21660.0,22500.0,37.7796666666667,0.0,1.0
2012-08-30,3.54,3.69,3.53,3.66,118242,21240.0,22140.0,21180.0,21960.0,19.707,0.0,1.0
2012-08-31,3.54,3.59,3.5,3.56,171535,21240.0,21540.0,21000.0,21360.0,28.5891666666667,0.0,1.0
2012-09-04,3.46,3.6,3.45,3.55,359627,20760.0,21600.0,20700.0,21300.0,59.9378333333333,0.0,1.0
2012-09-05,3.4,3.52,3.25,3.45,433933,20400.0,21120.0,19500.0,20700.0,72.3221666666667,0.0,1.0
2012-09-06,3.19,3.4608,3.1,3.42,1048579,19140.0,20764.8,18600.0,20520.0,174.763166666667,0.0,1.0
2012-09-07,3.3,3.42,3.16,3.25,739270,19800.0,20520.0,18960.0,19500.0,123.211666666667,0.0,1.0
2012-09-10,3.27,3.3899,3.195,3.33,312761,19620.0,20339.4,19170.0,19980.0,52.1268333333333,0.0,1.0
2012-09-11,3.23,3.36,3.21,3.28,284897,19380.0,20160.0,19260.0,19680.0,47.4828333333333,0.0,1.0
2012-09-12,3.28,3.31,3.182,3.24,586577,19680.0,19860.0,19092.0,19440.0,97.7628333333333,0.0,1.0
2012-09-13,3.45,3.5,3.25,3.29,511822,20700.0,21000.0,19500.0,19740.0,85.3036666666667,0.0,1.0
2012-09-14,3.47,3.59,3.3,3.5,600145,20820.0,21540.0,19800.0,21000.0,100.024166666667,0.0,1.0
2012-09-17,3.5,3.66,3.46,3.48,592821,21000.0,21960.0,20760.0,20880.0,98.8035,0.0,1.0
2012-09-18,3.35,3.58,3.32,3.45,364131,20100.0,21480.0,19920.0,20700.0,60.6885,0.0,1.0
2012-09-19,3.3,3.37,3.2,3.36,376194,19800.0,20220.0,19200.0,20160.0,62.699,0.0,1.0
2012-09-20,3.29,3.32,3.22,3.27,216965,19740.0,19920.0,19320.0,19620.0,36.1608333333333,0.0,1.0
2012-09-21,3.3,3.39,3.26,3.36,458127,19800.0,20340.0,19560.0,20160.0,76.3545,0.0,1.0
2012-09-24,3.31,3.37,3.2,3.29,208687,19860.0,20220.0,19200.0,19740.0,34.7811666666667,0.0,1.0
2012-09-25,2.14,2.61,2.1,2.58,5135583,12840.0,15660.0,12600.0,15480.0,855.9305,0.0,1.0
2012-09-26,1.84,2.1,1.77,1.89,4443077,11040.0,12600.0,10620.0,11340.0,740.512833333333,0.0,1.0
2012-09-27,2.0,2.02,1.82,1.83,1677067,12000.0,12120.0,10920.0,10980.0,279.511166666667,0.0,1.0
2012-09-28,2.14,2.14,2.0,2.01,1008107,12840.0,12840.0,12000.0,12060.0,168.017833333333,0.0,1.0
2012-10-01,2.1,2.25,2.07,2.25,635495,12600.0,13500.0,12420.0,13500.0,105.915833333333,0.0,1.0
2012-10-02,2.01,2.11,1.96,2.05,1154968,12060.0,12660.0,11760.0,12300.0,192.494666666667,0.0,1.0
2012-10-03,2.11,2.16,1.95,2.01,1326448,12660.0,12960.0,11700.0,12060.0,221.074666666667,0.0,1.0
2012-10-04,2.18,2.2,2.01,2.1,445668,13080.0,13200.0,12060.0,12600.0,74.278,0.0,1.0
2012-10-05,2.09,2.18,2.09,2.18,274110,12540.0,13080.0,12540.0,13080.0,45.685,0.0,1.0
2012-10-08,2.12,2.15,2.04,2.09,305777,12720.0,12900.0,12240.0,12540.0,50.9628333333333,0.0,1.0
2012-10-09,2.01,2.12,2.0,2.09,384172,12060.0,12720.0,12000.0,12540.0,64.0286666666667,0.0,1.0
2012-10-10,2.04,2.1,2.03,2.05,259825,12240.0,12600.0,12180.0,12300.0,43.3041666666667,0.0,1.0
2012-10-11,2.04,2.0792,2.02,2.07,144155,12240.0,12475.2,12120.0,12420.0,24.0258333333333,0.0,1.0
2012-10-12,2.03,2.18,2.03,2.04,251573,12180.0,13080.0,12180.0,12240.0,41.9288333333333,0.0,1.0
2012-10-15,2.05,2.06,2.01,2.04,166626,12300.0,12360.0,12060.0,12240.0,27.771,0.0,1.0
2012-10-16,1.98,2.06,1.96,2.05,283937,11880.0,12360.0,11760.0,12300.0,47.3228333333333,0.0,1.0
2012-10-17,2.01,2.02,1.95,2.02,167164,12060.0,12120.0,11700.0,12120.0,27.8606666666667,0.0,1.0
2012-10-18,2.0009,2.1,2.0,2.06,197193,12005.4,12600.0,12000.0,12360.0,32.8655,0.0,1.0
2012-10-19,1.95,2.01,1.89,2.01,420186,11700.0,12060.0,11340.0,12060.0,70.031,0.0,1.0
2012-10-22,1.9,1.92,1.8,1.9,278854,11400.0,11520.0,10800.0,11400.0,46.4756666666667,0.0,1.0
2012-10-23,1.92,2.02,1.84,1.88,308920,11520.0,12120.0,11040.0,11280.0,51.4866666666667,0.0,1.0
2012-10-24,1.98,2.02,1.93,1.93,302242,11880.0,12120.0,11580.0,11580.0,50.3736666666667,0.0,1.0
2012-10-25,2.09,2.13,2.0,2.1,696593,12540.0,12780.0,12000.0,12600.0,116.098833333333,0.0,1.0
2012-10-26,2.07,2.09,2.0,2.08,423560,12420.0,12540.0,12000.0,12480.0,70.5933333333333,0.0,1.0
2012-10-31,2.02,2.14,1.96,2.11,344459,12120.0,12840.0,11760.0,12660.0,57.4098333333333,0.0,1.0
2012-11-01,2.01,2.04,1.96,2.01,253550,12060.0,12240.0,11760.0,12060.0,42.2583333333333,0.0,1.0
2012-11-02,2.0,2.08,1.98,2.02,422588,12000.0,12480.0,11880.0,12120.0,70.4313333333333,0.0,1.0
2012-11-05,2.07,2.08,1.96,2.0,297101,12420.0,12480.0,11760.0,12000.0,49.5168333333333,0.0,1.0
2012-11-06,2.08,2.11,2.05,2.08,179380,12480.0,12660.0,12300.0,12480.0,29.8966666666667,0.0,1.0
2012-11-07,2.0,2.1,1.98,2.1,253681,12000.0,12600.0,11880.0,12600.0,42.2801666666667,0.0,1.0
2012-11-08,1.99,2.01,1.9,1.98,334528,11940.0,12060.0,11400.0,11880.0,55.7546666666667,0.0,1.0
2012-11-09,1.91,1.99,1.9,1.97,272822,11460.0,11940.0,11400.0,11820.0,45.4703333333333,0.0,1.0
2012-11-12,1.71,1.91,1.67,1.91,400102,10260.0,11460.0,10020.0,11460.0,66.6836666666667,0.0,1.0
2012-11-13,1.66,1.76,1.51,1.69,472303,9959.99999999999,10560.0,9059.99999999999,10140.0,78.7171666666667,0.0,1.0
2012-11-14,1.62,1.67,1.52,1.64,446956,9719.99999999999,10020.0,9119.99999999999,9839.99999999999,74.4926666666667,0.0,1.0
2012-11-15,1.48,1.62,1.45,1.62,569910,8879.99999999999,9719.99999999999,8699.99999999999,9719.99999999999,94.9850000000001,0.0,1.0
2012-11-16,1.45,1.6399,1.38,1.44,714020,8699.99999999999,9839.39999999999,8279.99999999999,8639.99999999999,119.003333333333,0.0,1.0
2012-11-19,1.47,1.5799,1.385,1.55,466581,8819.99999999999,9479.39999999999,8309.99999999999,9299.99999999999,77.7635000000001,0.0,1.0
2012-11-20,1.46,1.52,1.43,1.47,613394,8759.99999999999,9119.99999999999,8579.99999999999,8819.99999999999,102.232333333333,0.0,1.0
2012-11-21,1.52,1.57,1.45,1.47,337607,9119.99999999999,9419.99999999999,8699.99999999999,8819.99999999999,56.2678333333334,0.0,1.0
2012-11-23,1.6,1.61,1.53,1.53,104054,9599.99999999999,9659.99999999999,9179.99999999999,9179.99999999999,17.3423333333334,0.0,1.0
2012-11-26,1.5,1.61,1.49,1.6,440830,8999.99999999999,9659.99999999999,8939.99999999999,9599.99999999999,73.4716666666667,0.0,1.0
2012-11-27,1.58,1.62,1.52,1.52,607620,9479.99999999999,9719.99999999999,9119.99999999999,9119.99999999999,101.27,0.0,1.0
2012-11-28,1.58,1.62,1.53,1.6,378086,9479.99999999999,9719.99999999999,9179.99999999999,9599.99999999999,63.0143333333334,0.0,1.0
2012-11-29,1.71,1.74,1.56,1.59,796552,10260.0,10440.0,9359.99999999999,9539.99999999999,132.758666666667,0.0,1.0
2012-11-30,1.6,1.84,1.55,1.71,1512701,9599.99999999999,11040.0,9299.99999999999,10260.0,252.116833333334,0.0,1.0
2012-12-03,1.5404,1.68,1.52,1.64,364367,9242.39999999999,10080.0,9119.99999999999,9839.99999999999,60.7278333333334,0.0,1.0
2012-12-04,1.54,1.62,1.5,1.58,569883,9239.99999999999,9719.99999999999,8999.99999999999,9479.99999999999,94.9805000000001,0.0,1.0
2012-12-05,1.49,1.62,1.48,1.55,372665,8939.99999999999,9719.99999999999,8879.99999999999,9299.99999999999,62.1108333333334,0.0,1.0
2012-12-06,1.46,1.59,1.4599,1.48,928934,8759.99999999999,9539.99999999999,8759.39999999999,8879.99999999999,154.822333333333,0.0,1.0
2012-12-07,1.41,1.52,1.41,1.46,275850,8459.99999999999,9119.99999999999,8459.99999999999,8759.99999999999,45.975,0.0,1.0
2012-12-10,1.4,1.48,1.365,1.44,426886,8399.99999999999,8879.99999999999,8189.99999999999,8639.99999999999,71.1476666666667,0.0,1.0
2012-12-11,1.45,1.48,1.36,1.44,295660,8699.99999999999,8879.99999999999,8160.0,8639.99999999999,49.2766666666667,0.0,1.0
2012-12-12,1.38,1.49,1.36,1.49,366162,8279.99999999999,8939.99999999999,8160.0,8939.99999999999,61.0270000000001,0.0,1.0
2012-12-13,1.41,1.44,1.38,1.4,430696,8459.99999999999,8639.99999999999,8279.99999999999,8399.99999999999,71.7826666666667,0.0,1.0
2012-12-14,1.52,1.53,1.39,1.4,820234,9119.99999999999,9179.99999999999,8339.99999999999,8399.99999999999,136.705666666667,0.0,1.0
2012-12-17,1.58,1.59,1.5,1.5,314980,9479.99999999999,9539.99999999999,8999.99999999999,8999.99999999999,52.4966666666667,0.0,1.0
2012-12-18,1.52,1.64,1.5,1.59,340120,9119.99999999999,9839.99999999999,8999.99999999999,9539.99999999999,56.6866666666667,0.0,1.0
2012-12-19,1.62,1.67,1.52,1.52,587656,9719.99999999999,10020.0,9119.99999999999,9119.99999999999,97.9426666666668,0.0,1.0
2012-12-20,1.7,1.8,1.53,1.61,691404,10200.0,10800.0,9179.99999999999,9659.99999999999,115.234,0.0,1.0
2012-12-21,1.69,1.73,1.63,1.7,339067,10140.0,10380.0,9779.99999999999,10200.0,56.5111666666667,0.0,1.0
2012-12-24,1.66,1.69,1.61,1.69,72502,9959.99999999999,10140.0,9659.99999999999,10140.0,12.0836666666667,0.0,1.0
2012-12-26,1.57,1.6601,1.54,1.63,382465,9419.99999999999,9960.59999999999,9239.99999999999,9779.99999999999,63.7441666666667,0.0,1.0
2012-12-27,1.56,1.6,1.52,1.58,241627,9359.99999999999,9599.99999999999,9119.99999999999,9479.99999999999,40.2711666666667,0.0,1.0
2012-12-28,1.55,1.6,1.53,1.56,478379,9299.99999999999,9599.99999999999,9179.99999999999,9359.99999999999,79.7298333333334,0.0,1.0
2012-12-31,1.54,1.56,1.51,1.55,286600,9239.99999999999,9359.99999999999,9059.99999999999,9299.99999999999,47.7666666666667,0.0,1.0
2013-01-02,1.82,1.91,1.62,1.62,1246735,10920.0,11460.0,9719.99999999999,9719.99999999999,207.789166666667,0.0,1.0
2013-01-03,1.82,1.96,1.77,1.81,865301,10920.0,11760.0,10620.0,10860.0,144.216833333333,0.0,1.0
2013-01-04,2.18,2.22,1.83,1.86,3009808,13080.0,13320.0,10980.0,11160.0,501.634666666667,0.0,1.0
2013-01-07,2.21,2.43,2.1,2.21,3293166,13260.0,14580.0,12600.0,13260.0,548.861,0.0,1.0
2013-01-08,2.03,2.25,2.01,2.25,949131,12180.0,13500.0,12060.0,13500.0,158.1885,0.0,1.0
2013-01-09,1.95,2.1,1.87,2.1,873153,11700.0,12600.0,11220.0,12600.0,145.5255,0.0,1.0
2013-01-10,2.07,2.07,1.91,1.94,1064857,12420.0,12420.0,11460.0,11640.0,177.476166666667,0.0,1.0
2013-01-11,2.03,2.08,1.98,2.08,445201,12180.0,12480.0,11880.0,12480.0,74.2001666666667,0.0,1.0
2013-01-14,1.92,2.05,1.88,2.05,755597,11520.0,12300.0,11280.0,12300.0,125.932833333333,0.0,1.0
2013-01-15,1.93,1.96,1.82,1.9,703922,11580.0,11760.0,10920.0,11400.0,117.320333333333,0.0,1.0
2013-01-16,1.88,1.95,1.85,1.94,455796,11280.0,11700.0,11100.0,11640.0,75.966,0.0,1.0
2013-01-17,2.01,2.04,1.85,1.9,1346893,12060.0,12240.0,11100.0,11400.0,224.482166666667,0.0,1.0
2013-01-18,2.12,2.25,2.03,2.03,2236901,12720.0,13500.0,12180.0,12180.0,372.816833333333,0.0,1.0
2013-01-22,2.07,2.25,2.02,2.22,821595,12420.0,13500.0,12120.0,13320.0,136.9325,0.0,1.0
2013-01-23,1.93,2.09,1.88,2.09,753846,11580.0,12540.0,11280.0,12540.0,125.641,0.0,1.0
2013-01-24,2.12,2.15,1.9,1.92,1043546,12720.0,12900.0,11400.0,11520.0,173.924333333333,0.0,1.0
2013-01-25,2.07,2.18,2.04,2.15,535096,12420.0,13080.0,12240.0,12900.0,89.1826666666667,0.0,1.0
2013-01-28,2.03,2.1002,2.0,2.1,511808,12180.0,12601.2,12000.0,12600.0,85.3013333333333,0.0,1.0
2013-01-29,2.38,2.45,1.99,1.99,2781534,14280.0,14700.0,11940.0,11940.0,463.589,0.0,1.0
2013-01-30,2.33,2.54,2.16,2.47,5004516,13980.0,15240.0,12960.0,14820.0,834.086,0.0,1.0
2013-01-31,2.3,2.37,2.21,2.32,902257,13800.0,14220.0,13260.0,13920.0,150.376166666667,0.0,1.0
2013-02-01,2.53,2.63,2.32,2.35,3772497,15180.0,15780.0,13920.0,14100.0,628.7495,0.0,1.0
2013-02-04,2.45,2.54,2.39,2.5,1230462,14700.0,15240.0,14340.0,15000.0,205.077,0.0,1.0
2013-02-05,2.34,2.57,2.24,2.49,1344149,14040.0,15420.0,13440.0,14940.0,224.024833333333,0.0,1.0
2013-02-06,2.3,2.43,2.24,2.31,946291,13800.0,14580.0,13440.0,13860.0,157.715166666667,0.0,1.0
2013-02-07,2.29,2.39,2.25,2.3,548833,13740.0,14340.0,13500.0,13800.0,91.4721666666667,0.0,1.0
2013-02-08,2.43,2.47,2.28,2.31,1379578,14580.0,14820.0,13680.0,13860.0,229.929666666667,0.0,1.0
2013-02-11,2.43,2.4699,2.31,2.44,563146,14580.0,14819.4,13860.0,14640.0,93.8576666666667,0.0,1.0
2013-02-12,2.52,2.68,2.4,2.46,2450857,15120.0,16080.0,14400.0,14760.0,408.476166666667,0.0,1.0
2013-02-13,2.59,2.65,2.52,2.55,1142897,15540.0,15900.0,15120.0,15300.0,190.482833333333,0.0,1.0
2013-02-14,2.53,2.6,2.42,2.57,943031,15180.0,15600.0,14520.0,15420.0,157.171833333333,0.0,1.0
2013-02-15,2.52,2.75,2.51,2.58,2313042,15120.0,16500.0,15060.0,15480.0,385.507,0.0,1.0
2013-02-19,2.37,2.57,2.3,2.57,1771398,14220.0,15420.0,13800.0,15420.0,295.233,0.0,1.0
2013-02-20,2.08,2.4,2.01,2.38,2423217,12480.0,14400.0,12060.0,14280.0,403.8695,0.0,1.0
2013-02-21,2.03,2.17,2.01,2.11,1697643,12180.0,13020.0,12060.0,12660.0,282.9405,0.0,1.0
2013-02-22,2.1,2.22,2.045,2.1,3235324,12600.0,13320.0,12270.0,12600.0,539.220666666667,0.0,1.0
2013-02-25,1.93,2.1399,1.9,2.13,1736119,11580.0,12839.4,11400.0,12780.0,289.353166666667,0.0,1.0
2013-02-26,1.92,2.0,1.75,1.97,2357243,11520.0,12000.0,10500.0,11820.0,392.873833333333,0.0,1.0
2013-02-27,1.9,1.95,1.8,1.9,1303548,11400.0,11700.0,10800.0,11400.0,217.258,0.0,1.0
2013-02-28,1.98,2.06,1.88,1.91,1550627,11880.0,12360.0,11280.0,11460.0,258.437833333333,0.0,1.0
2013-03-01,1.97,2.06,1.9,1.95,917340,11820.0,12360.0,11400.0,11700.0,152.89,0.0,1.0
2013-03-04,1.93,2.03,1.82,1.96,1127065,11580.0,12180.0,10920.0,11760.0,187.844166666667,0.0,1.0
2013-03-05,1.86,1.96,1.8,1.96,1404496,11160.0,11760.0,10800.0,11760.0,234.082666666667,0.0,1.0
2013-03-06,1.96,2.06,1.94,2.01,1315954,11760.0,12360.0,11640.0,12060.0,219.325666666667,0.0,1.0
2013-03-07,2.1,2.12,1.98,2.02,1857434,12600.0,12720.0,11880.0,12120.0,309.572333333333,0.0,1.0
2013-03-08,1.98,2.12,1.91,2.12,1535059,11880.0,12720.0,11460.0,12720.0,255.843166666667,0.0,1.0
2013-03-11,1.92,2.03,1.9,2.03,778024,11520.0,12180.0,11400.0,12180.0,129.670666666667,0.0,1.0
2013-03-12,1.95,1.98,1.91,1.91,600133,11700.0,11880.0,11460.0,11460.0,100.022166666667,0.0,1.0
2013-03-13,1.94,1.95,1.92,1.93,259109,11640.0,11700.0,11520.0,11580.0,43.1848333333333,0.0,1.0
2013-03-14,1.93,1.9499,1.87,1.94,485571,11580.0,11699.4,11220.0,11640.0,80.9285,0.0,1.0
2013-03-15,1.89,1.935,1.89,1.92,492765,11340.0,11610.0,11340.0,11520.0,82.1275,0.0,1.0
2013-03-18,1.93,1.97,1.85,1.86,622212,11580.0,11820.0,11100.0,11160.0,103.702,0.0,1.0
2013-03-19,2.06,2.12,1.89,1.9,1317146,12360.0,12720.0,11340.0,11400.0,219.524333333333,0.0,1.0
2013-03-20,2.205,2.45,2.17,2.4,5461761,13230.0,14700.0,13020.0,14400.0,910.2935,0.0,1.0
2013-03-21,2.265,2.44,2.21,2.38,4011888,13590.0,14640.0,13260.0,14280.0,668.648,0.0,1.0
2013-03-22,2.23,2.32,2.14,2.29,1316477,13380.0,13920.0,12840.0,13740.0,219.412833333333,0.0,1.0
2013-03-25,2.14,2.2699,2.12,2.23,769118,12840.0,13619.4,12720.0,13380.0,128.186333333333,0.0,1.0
2013-03-26,2.17,2.22,2.12,2.22,476872,13020.0,13320.0,12720.0,13320.0,79.4786666666667,0.0,1.0
2013-03-27,2.26,2.3,2.18,2.19,993355,13560.0,13800.0,13080.0,13140.0,165.559166666667,0.0,1.0
2013-03-28,2.24,2.391,2.18,2.32,1380657,13440.0,14346.0,13080.0,13920.0,230.1095,0.0,1.0
2013-04-01,2.22,2.26,2.15,2.24,923397,13320.0,13560.0,12900.0,13440.0,153.8995,0.0,1.0
2013-04-02,2.165,2.23,2.15,2.23,463616,12990.0,13380.0,12900.0,13380.0,77.2693333333333,0.0,1.0
2013-04-03,2.08,2.19,2.01,2.14,1344546,12480.0,13140.0,12060.0,12840.0,224.091,0.0,1.0
2013-04-04,2.09,2.15,2.03,2.12,517456,12540.0,12900.0,12180.0,12720.0,86.2426666666667,0.0,1.0
2013-04-05,2.09,2.12,2.04,2.06,321693,12540.0,12720.0,12240.0,12360.0,53.6155,0.0,1.0
2013-04-08,2.08,2.129,2.06,2.11,196337,12480.0,12774.0,12360.0,12660.0,32.7228333333333,0.0,1.0
2013-04-09,2.17,2.19,2.06,2.09,976157,13020.0,13140.0,12360.0,12540.0,162.692833333333,0.0,1.0
2013-04-10,2.19,2.19,2.13,2.15,480585,13140.0,13140.0,12780.0,12900.0,80.0975,0.0,1.0
2013-04-11,2.18,2.34,2.08,2.26,2914827,13080.0,14040.0,12480.0,13560.0,485.8045,0.0,1.0
2013-04-12,2.09,2.16,2.06,2.15,1311275,12540.0,12960.0,12360.0,12900.0,218.545833333333,0.0,1.0
2013-04-15,1.885,2.02,1.84,2.0,2046405,11310.0,12120.0,11040.0,12000.0,341.0675,0.0,1.0
2013-04-16,1.89,1.96,1.8101,1.95,1093309,11340.0,11760.0,10860.6,11700.0,182.218166666667,0.0,1.0
2013-04-17,1.74,1.87,1.7,1.86,1205946,10440.0,11220.0,10200.0,11160.0,200.991,0.0,1.0
2013-04-18,1.76,1.79,1.65,1.74,831844,10560.0,10740.0,9899.99999999999,10440.0,138.640666666667,0.0,1.0
2013-04-19,1.765,1.8,1.72,1.77,503900,10590.0,10800.0,10320.0,10620.0,83.9833333333333,0.0,1.0
2013-04-22,1.76,1.8,1.725,1.77,387700,10560.0,10800.0,10350.0,10620.0,64.6166666666667,0.0,1.0
2013-04-23,1.7,1.78,1.67,1.78,818248,10200.0,10680.0,10020.0,10680.0,136.374666666667,0.0,1.0
2013-04-24,1.695,1.75,1.65,1.69,575573,10170.0,10500.0,9899.99999999999,10140.0,95.9288333333333,0.0,1.0
2013-04-25,1.68,1.75,1.64,1.7,875485,10080.0,10500.0,9839.99999999999,10200.0,145.914166666667,0.0,1.0
2013-04-26,1.69,1.73,1.65,1.7,1198498,10140.0,10380.0,9899.99999999999,10200.0,199.749666666667,0.0,1.0
2013-04-29,1.79,1.88,1.72,1.74,1792343,10740.0,11280.0,10320.0,10440.0,298.723833333333,0.0,1.0
2013-04-30,1.845,1.92,1.68,1.88,1782077,11070.0,11520.0,10080.0,11280.0,297.012833333333,0.0,1.0
2013-05-01,1.66,1.79,1.581,1.75,1696139,9959.99999999999,10740.0,9485.99999999999,10500.0,282.689833333334,0.0,1.0
2013-05-02,1.7,1.72,1.64,1.71,649541,10200.0,10320.0,9839.99999999999,10260.0,108.256833333333,0.0,1.0
2013-05-03,1.8,1.8,1.7199,1.72,679325,10800.0,10800.0,10319.4,10320.0,113.220833333333,0.0,1.0
2013-05-06,1.775,1.84,1.75,1.83,465430,10650.0,11040.0,10500.0,10980.0,77.5716666666667,0.0,1.0
2013-05-07,1.8,1.81,1.69,1.8,489331,10800.0,10860.0,10140.0,10800.0,81.5551666666667,0.0,1.0
2013-05-08,1.78,1.8,1.72,1.79,315910,10680.0,10800.0,10320.0,10740.0,52.6516666666667,0.0,1.0
2013-05-09,1.67,1.78,1.65,1.74,775751,10020.0,10680.0,9899.99999999999,10440.0,129.291833333333,0.0,1.0
2013-05-10,1.74,1.75,1.53,1.6,645473,10440.0,10500.0,9179.99999999999,9599.99999999999,107.578833333333,0.0,1.0
2013-05-13,1.71,1.76,1.65,1.75,566515,10260.0,10560.0,9899.99999999999,10500.0,94.4191666666667,0.0,1.0
2013-05-14,1.65,1.71,1.62,1.7,639612,9899.99999999999,10260.0,9719.99999999999,10200.0,106.602,0.0,1.0
2013-05-15,1.6,1.6699,1.58,1.66,478461,9599.99999999999,10019.4,9479.99999999999,9959.99999999999,79.7435000000001,0.0,1.0
2013-05-16,1.67,1.71,1.6,1.65,317565,10020.0,10260.0,9599.99999999999,9899.99999999999,52.9275,0.0,1.0
2013-05-17,1.67,1.7,1.62,1.7,261803,10020.0,10200.0,9719.99999999999,10200.0,43.6338333333333,0.0,1.0
2013-05-20,1.84,1.99,1.67,1.67,1426670,11040.0,11940.0,10020.0,10020.0,237.778333333333,0.0,1.0
2013-05-21,1.82,1.93,1.76,1.82,817308,10920.0,11580.0,10560.0,10920.0,136.218,0.0,1.0
2013-05-22,1.85,1.91,1.82,1.84,542843,11100.0,11460.0,10920.0,11040.0,90.4738333333333,0.0,1.0
2013-05-23,1.85,1.9699,1.79,1.84,669887,11100.0,11819.4,10740.0,11040.0,111.647833333333,0.0,1.0
2013-05-24,1.82,1.91,1.8,1.84,331547,10920.0,11460.0,10800.0,11040.0,55.2578333333333,0.0,1.0
2013-05-28,1.79,1.86,1.76,1.86,371363,10740.0,11160.0,10560.0,11160.0,61.8938333333333,0.0,1.0
2013-05-29,1.76,1.819,1.75,1.79,231079,10560.0,10914.0,10500.0,10740.0,38.5131666666667,0.0,1.0
2013-05-30,1.81,1.82,1.75,1.7601,225930,10860.0,10920.0,10500.0,10560.6,37.655,0.0,1.0
2013-05-31,1.79,1.82,1.78,1.8,265586,10740.0,10920.0,10680.0,10800.0,44.2643333333333,0.0,1.0
2013-06-03,1.71,1.8,1.7,1.8,303397,10260.0,10800.0,10200.0,10800.0,50.5661666666667,0.0,1.0
2013-06-04,1.66,1.75,1.66,1.7,259338,9959.99999999999,10500.0,9959.99999999999,10200.0,43.223,0.0,1.0
2013-06-05,1.63,1.67,1.63,1.67,206580,9779.99999999999,10020.0,9779.99999999999,10020.0,34.43,0.0,1.0
2013-06-06,1.65,1.67,1.62,1.63,201807,9899.99999999999,10020.0,9719.99999999999,9779.99999999999,33.6345,0.0,1.0
2013-06-07,1.82,1.9,1.64,1.66,599654,10920.0,11400.0,9839.99999999999,9959.99999999999,99.9423333333333,0.0,1.0
2013-06-10,1.71,1.85,1.671,1.85,283216,10260.0,11100.0,10026.0,11100.0,47.2026666666667,0.0,1.0
2013-06-11,1.67,1.77,1.67,1.68,154660,10020.0,10620.0,10020.0,10080.0,25.7766666666667,0.0,1.0
2013-06-12,1.66,1.78,1.65,1.69,318670,9959.99999999999,10680.0,9899.99999999999,10140.0,53.1116666666667,0.0,1.0
2013-06-13,1.67,1.7,1.65,1.66,153222,10020.0,10200.0,9899.99999999999,9959.99999999999,25.537,0.0,1.0
2013-06-14,1.68,1.7,1.66,1.68,165568,10080.0,10200.0,9959.99999999999,10080.0,27.5946666666667,0.0,1.0
2013-06-17,1.73,1.75,1.67,1.69,284694,10380.0,10500.0,10020.0,10140.0,47.449,0.0,1.0
2013-06-18,2.07,2.32,2.02,2.06,9551552,12420.0,13920.0,12120.0,12360.0,1591.92533333333,0.0,1.0
2013-06-19,2.27,2.31,2.12,2.17,6120276,13620.0,13860.0,12720.0,13020.0,1020.046,0.0,1.0
2013-06-20,2.13,2.255,2.08,2.17,2014788,12780.0,13530.0,12480.0,13020.0,335.798,0.0,1.0
2013-06-21,2.22,2.22,2.11,2.18,1341951,13320.0,13320.0,12660.0,13080.0,223.6585,0.0,1.0
2013-06-24,2.11,2.2,2.08,2.19,1202862,12660.0,13200.0,12480.0,13140.0,200.477,0.0,1.0
2013-06-25,1.94,2.18,1.89,2.16,1514863,11640.0,13080.0,11340.0,12960.0,252.477166666667,0.0,1.0
2013-06-26,1.98,2.0783,1.92,1.97,644721,11880.0,12469.8,11520.0,11820.0,107.4535,0.0,1.0
2013-06-27,2.06,2.07,1.971,1.99,887363,12360.0,12420.0,11826.0,11940.0,147.893833333333,0.0,1.0
2013-06-28,2.03,2.13,2.02,2.09,5104032,12180.0,12780.0,12120.0,12540.0,850.672,0.0,1.0
2013-07-01,2.14,2.2,2.01,2.07,1418394,12840.0,13200.0,12060.0,12420.0,236.399,0.0,1.0
2013-07-02,2.2,2.3,2.14,2.14,1072638,13200.0,13800.0,12840.0,12840.0,178.773,0.0,1.0
2013-07-03,2.16,2.19,2.12,2.19,247499,12960.0,13140.0,12720.0,13140.0,41.2498333333333,0.0,1.0
2013-07-05,2.12,2.18,2.1,2.18,389211,12720.0,13080.0,12600.0,13080.0,64.8685,0.0,1.0
2013-07-08,2.12,2.2,2.09,2.12,412308,12720.0,13200.0,12540.0,12720.0,68.718,0.0,1.0
2013-07-09,2.02,2.14,1.91,2.1,1304663,12120.0,12840.0,11460.0,12600.0,217.443833333333,0.0,1.0
2013-07-10,2.0,2.07,1.99,2.06,444476,12000.0,12420.0,11940.0,12360.0,74.0793333333333,0.0,1.0
2013-07-11,2.04,2.1,2.0,2.04,478555,12240.0,12600.0,12000.0,12240.0,79.7591666666667,0.0,1.0
2013-07-12,2.02,2.06,1.95,2.02,690574,12120.0,12360.0,11700.0,12120.0,115.095666666667,0.0,1.0
2013-07-15,1.99,2.05,1.96,2.05,464969,11940.0,12300.0,11760.0,12300.0,77.4948333333333,0.0,1.0
2013-07-16,1.97,2.01,1.95,2.01,433037,11820.0,12060.0,11700.0,12060.0,72.1728333333333,0.0,1.0
2013-07-17,1.94,2.0199,1.935,2.01,851134,11640.0,12119.4,11610.0,12060.0,141.855666666667,0.0,1.0
2013-07-18,1.91,1.97,1.91,1.94,666461,11460.0,11820.0,11460.0,11640.0,111.076833333333,0.0,1.0
2013-07-19,1.88,1.935,1.85,1.93,707036,11280.0,11610.0,11100.0,11580.0,117.839333333333,0.0,1.0
2013-07-22,1.83,1.91,1.83,1.91,728862,10980.0,11460.0,10980.0,11460.0,121.477,0.0,1.0
2013-07-23,1.89,2.03,1.8,1.84,2512912,11340.0,12180.0,10800.0,11040.0,418.818666666667,0.0,1.0
2013-07-24,1.85,1.9601,1.85,1.9,1188242,11100.0,11760.6,11100.0,11400.0,198.040333333333,0.0,1.0
2013-07-25,1.8,1.89,1.8,1.88,666549,10800.0,11340.0,10800.0,11280.0,111.0915,0.0,1.0
2013-07-26,1.87,1.945,1.8,1.82,1913988,11220.0,11670.0,10800.0,10920.0,318.998,0.0,1.0
2013-07-29,1.86,1.91,1.83,1.91,1071458,11160.0,11460.0,10980.0,11460.0,178.576333333333,0.0,1.0
2013-07-30,1.85,1.9,1.8,1.9,1029672,11100.0,11400.0,10800.0,11400.0,171.612,0.0,1.0
2013-07-31,1.84,1.87,1.8,1.84,446067,11040.0,11220.0,10800.0,11040.0,74.3445,0.0,1.0
2013-08-01,2.01,2.05,1.89,1.89,2960021,12060.0,12300.0,11340.0,11340.0,493.336833333333,0.0,1.0
2013-08-02,2.0,2.05,1.97,2.01,680872,12000.0,12300.0,11820.0,12060.0,113.478666666667,0.0,1.0
2013-08-05,2.03,2.11,1.98,2.0,1047204,12180.0,12660.0,11880.0,12000.0,174.534,0.0,1.0
2013-08-06,1.96,2.0788,1.95,2.05,1046928,11760.0,12472.8,11700.0,12300.0,174.488,0.0,1.0
2013-08-07,1.82,1.88,1.75,1.81,1103516,10920.0,11280.0,10500.0,10860.0,183.919333333333,0.0,1.0
2013-08-08,1.87,1.87,1.8,1.86,331878,11220.0,11220.0,10800.0,11160.0,55.313,0.0,1.0
2013-08-09,1.85,1.9,1.75,1.9,600851,11100.0,11400.0,10500.0,11400.0,100.141833333333,0.0,1.0
2013-08-12,1.78,1.9,1.77,1.87,482260,10680.0,11400.0,10620.0,11220.0,80.3766666666667,0.0,1.0
2013-08-13,1.79,1.82,1.77,1.82,441488,10740.0,10920.0,10620.0,10920.0,73.5813333333333,0.0,1.0
2013-08-14,1.84,1.85,1.78,1.81,384664,11040.0,11100.0,10680.0,10860.0,64.1106666666667,0.0,1.0
2013-08-15,1.8,1.83,1.79,1.83,443791,10800.0,10980.0,10740.0,10980.0,73.9651666666667,0.0,1.0
2013-08-16,1.7,1.79,1.7,1.78,987989,10200.0,10740.0,10200.0,10680.0,164.664833333333,0.0,1.0
2013-08-19,1.69,1.8,1.67,1.71,570433,10140.0,10800.0,10020.0,10260.0,95.0721666666667,0.0,1.0
2013-08-20,1.71,1.7599,1.69,1.7,270266,10260.0,10559.4,10140.0,10200.0,45.0443333333333,0.0,1.0
2013-08-21,1.72,1.78,1.72,1.73,239993,10320.0,10680.0,10320.0,10380.0,39.9988333333333,0.0,1.0
2013-08-22,1.74,1.759,1.71,1.73,154544,10440.0,10554.0,10260.0,10380.0,25.7573333333333,0.0,1.0
2013-08-23,1.89,1.9,1.74,1.74,1146983,11340.0,11400.0,10440.0,10440.0,191.163833333333,0.0,1.0
2013-08-26,1.92,2.04,1.9,1.98,1839294,11520.0,12240.0,11400.0,11880.0,306.549,0.0,1.0
2013-08-27,1.97,1.9912,1.87,1.92,433318,11820.0,11947.2,11220.0,11520.0,72.2196666666667,0.0,1.0
2013-08-28,1.98,2.08,1.96,1.97,939627,11880.0,12480.0,11760.0,11820.0,156.6045,0.0,1.0
2013-08-29,1.96,2.0,1.92,1.99,292579,11760.0,12000.0,11520.0,11940.0,48.7631666666667,0.0,1.0
2013-08-30,1.84,2.0,1.84,1.96,539996,11040.0,12000.0,11040.0,11760.0,89.9993333333333,0.0,1.0
2013-09-03,1.87,1.9425,1.85,1.87,158547,11220.0,11655.0,11100.0,11220.0,26.4245,0.0,1.0
2013-09-04,1.89,1.91,1.85,1.88,178166,11340.0,11460.0,11100.0,11280.0,29.6943333333333,0.0,1.0
2013-09-05,1.94,1.97,1.9,1.9,446646,11640.0,11820.0,11400.0,11400.0,74.441,0.0,1.0
2013-09-06,1.95,1.98,1.91,1.95,178680,11700.0,11880.0,11460.0,11700.0,29.78,0.0,1.0
2013-09-09,1.91,1.99,1.9,1.97,379875,11460.0,11940.0,11400.0,11820.0,63.3125,0.0,1.0
2013-09-10,1.89,1.96,1.87,1.9,324697,11340.0,11760.0,11220.0,11400.0,54.1161666666667,0.0,1.0
2013-09-11,1.89,1.9399,1.87,1.87,270518,11340.0,11639.4,11220.0,11220.0,45.0863333333333,0.0,1.0
2013-09-12,1.86,1.9084,1.86,1.89,183844,11160.0,11450.4,11160.0,11340.0,30.6406666666667,0.0,1.0
2013-09-13,1.92,1.93,1.82,1.87,340481,11520.0,11580.0,10920.0,11220.0,56.7468333333333,0.0,1.0
2013-09-16,1.95,1.97,1.9101,1.96,223085,11700.0,11820.0,11460.6,11760.0,37.1808333333333,0.0,1.0
2013-09-17,1.95,1.97,1.92,1.97,237801,11700.0,11820.0,11520.0,11820.0,39.6335,0.0,1.0
2013-09-18,2.03,2.09,1.941,1.96,1134596,12180.0,12540.0,11646.0,11760.0,189.099333333333,0.0,1.0
2013-09-19,1.95,2.02,1.91,2.0,364013,11700.0,12120.0,11460.0,12000.0,60.6688333333333,0.0,1.0
2013-09-20,1.91,1.95,1.86,1.94,491732,11460.0,11700.0,11160.0,11640.0,81.9553333333333,0.0,1.0
2013-09-23,1.94,1.95,1.9,1.9,185241,11640.0,11700.0,11400.0,11400.0,30.8735,0.0,1.0
2013-09-24,1.92,1.95,1.9,1.95,213416,11520.0,11700.0,11400.0,11700.0,35.5693333333333,0.0,1.0
2013-09-25,1.91,1.94,1.9,1.94,183816,11460.0,11640.0,11400.0,11640.0,30.636,0.0,1.0
2013-09-26,1.97,2.0,1.91,1.91,650663,11820.0,12000.0,11460.0,11460.0,108.443833333333,0.0,1.0
2013-09-27,1.97,1.97,1.93,1.95,287990,11820.0,11820.0,11580.0,11700.0,47.9983333333333,0.0,1.0
2013-09-30,1.92,1.97,1.88,1.95,381242,11520.0,11820.0,11280.0,11700.0,63.5403333333333,0.0,1.0
2013-10-01,1.9,1.9,1.88,1.9,21664,11400.0,11400.0,11280.0,11400.0,3.61066666666667,0.0,1.0
2013-10-02,1.9,1.9,1.87,1.9,10282,11400.0,11400.0,11220.0,11400.0,1.71366666666667,0.0,1.0
2013-10-03,1.87,1.89,1.84,1.89,263601,11220.0,11340.0,11040.0,11340.0,43.9335,0.0,1.0
2013-10-04,1.84,1.89,1.84,1.89,358994,11040.0,11340.0,11040.0,11340.0,59.8323333333333,0.0,1.0
2013-10-07,1.85,1.87,1.84,1.85,147092,11100.0,11220.0,11040.0,11100.0,24.5153333333333,0.0,1.0
2013-10-08,1.81,1.86,1.78,1.85,407851,10860.0,11160.0,10680.0,11100.0,67.9751666666667,0.0,1.0
2013-10-09,1.79,1.8399,1.71,1.8,357085,10740.0,11039.4,10260.0,10800.0,59.5141666666667,0.0,1.0
2013-10-10,1.8,1.87,1.79,1.81,184590,10800.0,11220.0,10740.0,10860.0,30.765,0.0,1.0
2013-10-11,1.82,1.8599,1.8,1.81,233232,10920.0,11159.4,10800.0,10860.0,38.872,0.0,1.0
2013-10-14,1.83,1.84,1.8,1.8,138751,10980.0,11040.0,10800.0,10800.0,23.1251666666667,0.0,1.0
2013-10-15,1.8,1.84,1.7501,1.76,400977,10800.0,11040.0,10500.6,10560.0,66.8295,0.0,1.0
2013-10-16,1.82,1.85,1.78,1.8,339809,10920.0,11100.0,10680.0,10800.0,56.6348333333333,0.0,1.0
2013-10-17,1.86,1.92,1.83,1.83,461833,11160.0,11520.0,10980.0,10980.0,76.9721666666667,0.0,1.0
2013-10-18,1.8,1.86,1.8,1.85,205157,10800.0,11160.0,10800.0,11100.0,34.1928333333333,0.0,1.0
2013-10-21,1.84,1.88,1.8,1.82,211544,11040.0,11280.0,10800.0,10920.0,35.2573333333333,0.0,1.0
2013-10-22,1.8,1.86,1.8,1.86,209609,10800.0,11160.0,10800.0,11160.0,34.9348333333333,0.0,1.0
2013-10-23,1.79,1.84,1.76,1.81,354003,10740.0,11040.0,10560.0,10860.0,59.0005,0.0,1.0
2013-10-24,1.73,1.8,1.72,1.79,665622,10380.0,10800.0,10320.0,10740.0,110.937,0.0,1.0
2013-10-25,1.7,1.7499,1.67,1.72,456061,10200.0,10499.4,10020.0,10320.0,76.0101666666667,0.0,1.0
2013-10-28,1.78,1.8,1.69,1.7,568484,10680.0,10800.0,10140.0,10200.0,94.7473333333333,0.0,1.0
2013-10-29,1.79,1.82,1.78,1.81,309173,10740.0,10920.0,10680.0,10860.0,51.5288333333333,0.0,1.0
2013-10-30,1.72,1.83,1.7,1.81,384432,10320.0,10980.0,10200.0,10860.0,64.072,0.0,1.0
2013-10-31,1.7,1.74,1.7,1.74,292645,10200.0,10440.0,10200.0,10440.0,48.7741666666667,0.0,1.0
2013-11-01,1.67,1.73,1.65,1.71,411475,10020.0,10380.0,9899.99999999999,10260.0,68.5791666666667,0.0,1.0
2013-11-04,1.72,1.74,1.67,1.7,446630,10320.0,10440.0,10020.0,10200.0,74.4383333333333,0.0,1.0
2013-11-05,1.66,1.75,1.65,1.73,428863,9959.99999999999,10500.0,9899.99999999999,10380.0,71.4771666666667,0.0,1.0
2013-11-06,1.32,1.5,1.3,1.37,3056101,7920.0,8999.99999999999,7800.0,8220.0,509.350166666667,0.0,1.0
2013-11-07,1.38,1.43,1.34,1.35,632551,8279.99999999999,8579.99999999999,8040.0,8100.0,105.425166666667,0.0,1.0
2013-11-08,1.36,1.4099,1.35,1.38,327014,8160.0,8459.39999999999,8100.0,8279.99999999999,54.5023333333333,0.0,1.0
2013-11-11,1.37,1.4,1.35,1.4,189119,8220.0,8399.99999999999,8100.0,8399.99999999999,31.5198333333333,0.0,1.0
2013-11-12,1.34,1.4,1.32,1.4,438993,8040.0,8399.99999999999,7920.0,8399.99999999999,73.1655,0.0,1.0
2013-11-13,1.35,1.4,1.32,1.35,359761,8100.0,8399.99999999999,7920.0,8100.0,59.9601666666667,0.0,1.0
2013-11-14,1.38,1.38,1.34,1.34,227245,8279.99999999999,8279.99999999999,8040.0,8040.0,37.8741666666667,0.0,1.0
2013-11-15,1.74,2.18,1.38,1.4,9217033,10440.0,13080.0,8279.99999999999,8399.99999999999,1536.17216666667,0.0,1.0
2013-11-18,1.5,1.8,1.49,1.79,1937548,8999.99999999999,10800.0,8939.99999999999,10740.0,322.924666666667,0.0,1.0
2013-11-19,1.48,1.55,1.4,1.52,885063,8879.99999999999,9299.99999999999,8399.99999999999,9119.99999999999,147.5105,0.0,1.0
2013-11-20,1.47,1.55,1.43,1.55,565434,8819.99999999999,9299.99999999999,8579.99999999999,9299.99999999999,94.2390000000001,0.0,1.0
2013-11-21,1.43,1.514,1.42,1.5,324674,8579.99999999999,9083.99999999999,8519.99999999999,8999.99999999999,54.1123333333334,0.0,1.0
2013-11-22,1.53,1.62,1.38,1.45,1364823,9179.99999999999,9719.99999999999,8279.99999999999,8699.99999999999,227.4705,0.0,1.0
2013-11-25,1.65,1.65,1.49,1.65,838289,9899.99999999999,9899.99999999999,8939.99999999999,9899.99999999999,139.714833333333,0.0,1.0
2013-11-26,1.64,1.75,1.59,1.68,1349075,9839.99999999999,10500.0,9539.99999999999,10080.0,224.845833333334,0.0,1.0
2013-11-27,1.81,1.87,1.64,1.64,2877877,10860.0,11220.0,9839.99999999999,9839.99999999999,479.646166666667,0.0,1.0
2013-11-29,1.78,1.85,1.78,1.84,342933,10680.0,11100.0,10680.0,11040.0,57.1555,0.0,1.0
2013-12-02,1.82,1.85,1.71,1.85,827845,10920.0,11100.0,10260.0,11100.0,137.974166666667,0.0,1.0
2013-12-03,1.77,1.85,1.7,1.85,753500,10620.0,11100.0,10200.0,11100.0,125.583333333333,0.0,1.0
2013-12-04,1.8,1.84,1.64,1.82,1034491,10800.0,11040.0,9839.99999999999,10920.0,172.415166666667,0.0,1.0
2013-12-05,1.7,1.82,1.6,1.77,1399112,10200.0,10920.0,9599.99999999999,10620.0,233.185333333333,0.0,1.0
2013-12-06,1.685,1.72,1.67,1.71,265016,10110.0,10320.0,10020.0,10260.0,44.1693333333333,0.0,1.0
2013-12-09,1.7,1.74,1.68,1.68,406305,10200.0,10440.0,10080.0,10080.0,67.7175,0.0,1.0
2013-12-10,1.66,1.72,1.65,1.72,489969,9959.99999999999,10320.0,9899.99999999999,10320.0,81.6615000000001,0.0,1.0
2013-12-11,1.21,1.25,1.13,1.2,16780036,7260.0,7500.0,6780.0,7200.0,2796.67266666667,0.0,1.0
2013-12-12,1.19,1.22,1.18,1.21,2426125,7140.0,7320.0,7080.0,7260.0,404.354166666667,0.0,1.0
2013-12-13,1.18,1.2,1.12,1.2,2289548,7080.0,7200.0,6720.0,7200.0,381.591333333333,0.0,1.0
2013-12-16,1.14,1.19,1.14,1.18,1707665,6840.0,7140.0,6840.0,7080.0,284.610833333333,0.0,1.0
2013-12-17,1.2,1.23,1.14,1.14,1329874,7200.0,7380.0,6840.0,6840.0,221.645666666667,0.0,1.0
2013-12-18,1.17,1.25,1.17,1.22,2228958,7020.0,7500.0,7020.0,7320.0,371.493,0.0,1.0
2013-12-19,1.28,1.29,1.17,1.2,2567029,7680.0,7740.0,7020.0,7200.0,427.838166666667,0.0,1.0
2013-12-20,1.27,1.31,1.22,1.3,1737582,7620.0,7860.0,7320.0,7800.0,289.597,0.0,1.0
2013-12-23,1.3,1.34,1.28,1.31,1662714,7800.0,8040.0,7680.0,7860.0,277.119,0.0,1.0
2013-12-24,1.305,1.34,1.3,1.34,549327,7829.99999999999,8040.0,7800.0,8040.0,91.5545000000001,0.0,1.0
2013-12-26,1.34,1.35,1.3,1.33,1585621,8040.0,8100.0,7800.0,7980.0,264.270166666667,0.0,1.0
2013-12-27,1.39,1.42,1.3,1.35,3037201,8339.99999999999,8519.99999999999,7800.0,8100.0,506.200166666667,0.0,1.0
2013-12-30,1.42,1.44,1.34,1.39,1590035,8519.99999999999,8639.99999999999,8040.0,8339.99999999999,265.005833333334,0.0,1.0
2013-12-31,1.43,1.45,1.4,1.42,1028566,8579.99999999999,8699.99999999999,8399.99999999999,8519.99999999999,171.427666666667,0.0,1.0
2014-01-02,1.41,1.44,1.36,1.44,1089569,8459.99999999999,8639.99999999999,8160.0,8639.99999999999,181.594833333333,0.0,1.0
2014-01-03,1.38,1.42,1.37,1.41,1106907,8279.99999999999,8519.99999999999,8220.0,8459.99999999999,184.4845,0.0,1.0
2014-01-06,1.375,1.41,1.36,1.4,511317,8249.99999999999,8459.99999999999,8160.0,8399.99999999999,85.2195000000001,0.0,1.0
2014-01-07,1.34,1.4,1.32,1.39,1171831,8040.0,8399.99999999999,7920.0,8339.99999999999,195.305166666667,0.0,1.0
2014-01-08,1.36,1.39,1.35,1.36,955171,8160.0,8339.99999999999,8100.0,8160.0,159.195166666667,0.0,1.0
2014-01-09,1.33,1.378,1.33,1.37,711173,7980.0,8267.99999999999,7980.0,8220.0,118.528833333333,0.0,1.0
2014-01-10,1.29,1.34,1.25,1.33,1369258,7740.0,8040.0,7500.0,7980.0,228.209666666667,0.0,1.0
2014-01-13,1.3,1.37,1.26,1.29,1160540,7800.0,8220.0,7560.0,7740.0,193.423333333333,0.0,1.0
2014-01-14,1.29,1.31,1.28,1.31,443104,7740.0,7860.0,7680.0,7860.0,73.8506666666667,0.0,1.0
2014-01-15,1.29,1.31,1.29,1.31,525302,7740.0,7860.0,7740.0,7860.0,87.5503333333333,0.0,1.0
2014-01-16,1.28,1.3,1.28,1.29,389102,7680.0,7800.0,7680.0,7740.0,64.8503333333333,0.0,1.0
2014-01-17,1.3,1.34,1.28,1.28,660700,7800.0,8040.0,7680.0,7680.0,110.116666666667,0.0,1.0
2014-01-21,1.34,1.38,1.3,1.32,1944859,8040.0,8279.99999999999,7800.0,7920.0,324.143166666667,0.0,1.0
2014-01-22,1.3,1.37,1.28,1.35,846263,7800.0,8220.0,7680.0,8100.0,141.043833333333,0.0,1.0
2014-01-23,1.3,1.32,1.29,1.29,492794,7800.0,7920.0,7740.0,7740.0,82.1323333333333,0.0,1.0
2014-01-24,1.28,1.3,1.25,1.29,916879,7680.0,7800.0,7500.0,7740.0,152.813166666667,0.0,1.0
2014-01-27,1.2,1.28,1.2,1.28,1177618,7200.0,7680.0,7200.0,7680.0,196.269666666667,0.0,1.0
2014-01-28,1.23,1.2722,1.22,1.22,720034,7380.0,7633.2,7320.0,7320.0,120.005666666667,0.0,1.0
2014-01-29,1.36,1.38,1.23,1.26,3904363,8160.0,8279.99999999999,7380.0,7560.0,650.727166666667,0.0,1.0
2014-01-30,1.37,1.45,1.34,1.36,3275508,8220.0,8699.99999999999,8040.0,8160.0,545.918,0.0,1.0
2014-01-31,1.385,1.46,1.31,1.36,2098722,8309.99999999999,8759.99999999999,7860.0,8160.0,349.787,0.0,1.0
2014-02-03,1.31,1.4,1.3,1.4,974652,7860.0,8399.99999999999,7800.0,8399.99999999999,162.442,0.0,1.0
2014-02-04,1.31,1.34,1.3,1.32,436267,7860.0,8040.0,7800.0,7920.0,72.7111666666667,0.0,1.0
2014-02-05,1.26,1.31,1.26,1.3,867481,7560.0,7860.0,7560.0,7800.0,144.580166666667,0.0,1.0
2014-02-06,1.28,1.33,1.26,1.28,255843,7680.0,7980.0,7560.0,7680.0,42.6405,0.0,1.0
2014-02-07,1.29,1.32,1.27,1.29,451908,7740.0,7920.0,7620.0,7740.0,75.318,0.0,1.0
2014-02-10,1.32,1.35,1.29,1.3,633410,7920.0,8100.0,7740.0,7800.0,105.568333333333,0.0,1.0
2014-02-11,1.3201,1.34,1.27,1.34,443207,7920.6,8040.0,7620.0,8040.0,73.8678333333333,0.0,1.0
2014-02-12,1.29,1.35,1.28,1.34,639829,7740.0,8100.0,7680.0,8040.0,106.638166666667,0.0,1.0
2014-02-13,1.32,1.335,1.28,1.31,408149,7920.0,8009.99999999999,7680.0,7860.0,68.0248333333333,0.0,1.0
2014-02-14,1.29,1.35,1.29,1.33,742353,7740.0,8100.0,7740.0,7980.0,123.7255,0.0,1.0
2014-02-18,1.29,1.355,1.28,1.32,1658798,7740.0,8129.99999999999,7680.0,7920.0,276.466333333333,0.0,1.0
2014-02-19,1.25,1.29,1.25,1.27,838565,7500.0,7740.0,7500.0,7620.0,139.760833333333,0.0,1.0
2014-02-20,1.21,1.28,1.2,1.28,1306852,7260.0,7680.0,7200.0,7680.0,217.808666666667,0.0,1.0
2014-02-21,1.21,1.25,1.21,1.21,400533,7260.0,7500.0,7260.0,7260.0,66.7555,0.0,1.0
2014-02-24,1.29,1.3,1.22,1.25,691341,7740.0,7800.0,7320.0,7500.0,115.2235,0.0,1.0
2014-02-25,1.33,1.34,1.3,1.33,1071579,7980.0,8040.0,7800.0,7980.0,178.5965,0.0,1.0
2014-02-26,1.34,1.36,1.33,1.36,540492,8040.0,8160.0,7980.0,8160.0,90.082,0.0,1.0
2014-02-27,1.43,1.52,1.3,1.34,6107658,8579.99999999999,9119.99999999999,7800.0,8040.0,1017.943,0.0,1.0
2014-02-28,1.36,1.49,1.34,1.49,1715986,8160.0,8939.99999999999,8040.0,8939.99999999999,285.997666666667,0.0,1.0
2014-03-03,1.32,1.4,1.29,1.37,1677239,7920.0,8399.99999999999,7740.0,8220.0,279.539833333333,0.0,1.0
2014-03-04,1.3,1.33,1.28,1.32,952254,7800.0,7980.0,7680.0,7920.0,158.709,0.0,1.0
2014-03-05,1.34,1.4,1.3,1.31,1525188,8040.0,8399.99999999999,7800.0,7860.0,254.198,0.0,1.0
2014-03-06,1.42,1.53,1.4,1.43,2846607,8519.99999999999,9179.99999999999,8399.99999999999,8579.99999999999,474.4345,0.0,1.0
2014-03-07,1.38,1.44,1.36,1.43,851776,8279.99999999999,8639.99999999999,8160.0,8579.99999999999,141.962666666667,0.0,1.0
2014-03-10,1.4,1.43,1.35,1.35,833195,8399.99999999999,8579.99999999999,8100.0,8100.0,138.865833333333,0.0,1.0
2014-03-11,1.45,1.54,1.38,1.44,3461140,8699.99999999999,9239.99999999999,8279.99999999999,8639.99999999999,576.856666666667,0.0,1.0
2014-03-12,1.46,1.55,1.42,1.5,1773121,8759.99999999999,9299.99999999999,8519.99999999999,8999.99999999999,295.520166666667,0.0,1.0
2014-03-13,1.41,1.47,1.38,1.45,974869,8459.99999999999,8819.99999999999,8279.99999999999,8699.99999999999,162.478166666667,0.0,1.0
2014-03-14,1.43,1.46,1.34,1.4,753204,8579.99999999999,8759.99999999999,8040.0,8399.99999999999,125.534,0.0,1.0
2014-03-17,1.39,1.5,1.37,1.42,557886,8339.99999999999,8999.99999999999,8220.0,8519.99999999999,92.9810000000001,0.0,1.0
2014-03-18,1.36,1.4,1.34,1.4,617702,8160.0,8399.99999999999,8040.0,8399.99999999999,102.950333333333,0.0,1.0
2014-03-19,1.3,1.39,1.3,1.36,1072282,7800.0,8339.99999999999,7800.0,8160.0,178.713666666667,0.0,1.0
2014-03-20,1.32,1.34,1.26,1.31,1159262,7920.0,8040.0,7560.0,7860.0,193.210333333333,0.0,1.0
2014-03-21,1.32,1.36,1.31,1.34,479185,7920.0,8160.0,7860.0,8040.0,79.8641666666667,0.0,1.0
2014-03-24,1.27,1.35,1.26,1.32,1220476,7620.0,8100.0,7560.0,7920.0,203.412666666667,0.0,1.0
2014-03-25,1.24,1.3101,1.24,1.28,1366914,7440.0,7860.6,7440.0,7680.0,227.819,0.0,1.0
2014-03-26,1.1699,1.3,1.15,1.15,2432159,7019.4,7800.0,6900.0,6900.0,405.359833333333,0.0,1.0
2014-03-27,1.16,1.18,1.14,1.16,723290,6960.0,7080.0,6840.0,6960.0,120.548333333333,0.0,1.0
2014-03-28,1.17,1.18,1.15,1.17,926111,7020.0,7080.0,6900.0,7020.0,154.351833333333,0.0,1.0
2014-03-31,1.17,1.22,1.16,1.18,1024292,7020.0,7320.0,6960.0,7080.0,170.715333333333,0.0,1.0
2014-04-01,1.19,1.24,1.17,1.19,943521,7140.0,7440.0,7020.0,7140.0,157.2535,0.0,1.0
2014-04-02,1.21,1.23,1.19,1.2,386147,7260.0,7380.0,7140.0,7200.0,64.3578333333333,0.0,1.0
2014-04-03,1.195,1.24,1.18,1.22,278480,7170.0,7440.0,7080.0,7320.0,46.4133333333333,0.0,1.0
2014-04-04,1.18,1.208,1.18,1.19,295541,7080.0,7248.0,7080.0,7140.0,49.2568333333333,0.0,1.0
2014-04-07,1.17,1.21,1.17,1.2,400651,7020.0,7260.0,7020.0,7200.0,66.7751666666667,0.0,1.0
2014-04-08,1.18,1.19,1.155,1.18,268933,7080.0,7140.0,6930.0,7080.0,44.8221666666667,0.0,1.0
2014-04-09,1.18,1.19,1.16,1.18,367158,7080.0,7140.0,6960.0,7080.0,61.193,0.0,1.0
2014-04-10,1.14,1.19,1.12,1.17,466032,6840.0,7140.0,6720.0,7020.0,77.672,0.0,1.0
2014-04-11,1.115,1.16,1.1,1.16,733814,6690.0,6960.0,6600.0,6960.0,122.302333333333,0.0,1.0
2014-04-14,1.03,1.14,1.03,1.11,1096193,6180.0,6840.0,6180.0,6660.0,182.698833333333,0.0,1.0
2014-04-15,0.8442,1.05,0.7301,1.03,3612458,5065.2,6300.0,4380.6,6180.0,602.076333333333,0.0,1.0
2014-04-16,0.827,0.8466,0.77,0.8442,983039,4962.0,5079.6,4620.0,5065.2,163.839833333333,0.0,1.0
2014-04-17,0.93,0.98,0.775,0.82,1564809,5580.0,5880.0,4650.0,4920.0,260.8015,0.0,1.0
2014-04-21,0.87,0.9696,0.83,0.96,843080,5220.0,5817.6,4980.0,5760.0,140.513333333333,0.0,1.0
2014-04-22,1.18,1.34,0.8501,0.86,11937460,7080.0,8040.0,5100.6,5160.0,1989.57666666667,0.0,1.0
2014-04-23,1.09,1.23,1.04,1.16,3651719,6540.0,7380.0,6240.0,6960.0,608.619833333333,0.0,1.0
2014-04-24,1.15,1.2,1.08,1.09,2153014,6900.0,7200.0,6480.0,6540.0,358.835666666667,0.0,1.0
2014-04-25,1.1,1.16,1.08,1.16,73350,6600.0,6960.0,6480.0,6960.0,12.225,0.0,1.0
2014-04-28,1.06,1.14,1.03,1.12,938567,6360.0,6840.0,6180.0,6720.0,156.427833333333,0.0,1.0
2014-04-29,1.03,1.11,1.03,1.11,564089,6180.0,6660.0,6180.0,6660.0,94.0148333333333,0.0,1.0
2014-04-30,1.03,1.06,1.02,1.05,315829,6180.0,6360.0,6120.0,6300.0,52.6381666666667,0.0,1.0
2014-05-01,1.06,1.07,1.03,1.03,452204,6360.0,6420.0,6180.0,6180.0,75.3673333333333,0.0,1.0
2014-05-02,1.05,1.0801,1.03,1.05,224896,6300.0,6480.6,6180.0,6300.0,37.4826666666667,0.0,1.0
2014-05-05,1.11,1.11,1.0,1.03,651404,6660.0,6660.0,6000.0,6180.0,108.567333333333,0.0,1.0
2014-05-06,1.04,1.13,1.02,1.09,631900,6240.0,6780.0,6120.0,6540.0,105.316666666667,0.0,1.0
2014-05-07,1.03,1.07,1.02,1.03,273409,6180.0,6420.0,6120.0,6180.0,45.5681666666667,0.0,1.0
2014-05-08,0.96,1.04,0.9289,1.04,936299,5760.0,6240.0,5573.4,6240.0,156.049833333333,0.0,1.0
2014-05-09,0.9,0.97,0.9,0.97,567245,5400.0,5820.0,5400.0,5820.0,94.5408333333333,0.0,1.0
2014-05-12,1.0,1.04,0.91,0.93,627998,6000.0,6240.0,5460.0,5580.0,104.666333333333,0.0,1.0
2014-05-13,1.02,1.04,0.9832,1.02,607218,6120.0,6240.0,5899.2,6120.0,101.203,0.0,1.0
2014-05-14,1.02,1.04,1.0,1.03,701600,6120.0,6240.0,6000.0,6180.0,116.933333333333,0.0,1.0
2014-05-15,0.9799,1.08,0.9525,1.04,1034407,5879.4,6480.0,5715.0,6240.0,172.401166666667,0.0,1.0
2014-05-16,0.9576,1.0,0.92,1.0,411515,5745.6,6000.0,5520.0,6000.0,68.5858333333333,0.0,1.0
2014-05-19,0.9204,0.96,0.912,0.96,353660,5522.4,5760.0,5472.0,5760.0,58.9433333333333,0.0,1.0
2014-05-20,0.9036,0.945,0.89,0.92,174329,5421.6,5670.0,5340.0,5520.0,29.0548333333333,0.0,1.0
2014-05-21,0.9,0.9394,0.9,0.9,129173,5400.0,5636.4,5400.0,5400.0,21.5288333333333,0.0,1.0
2014-05-22,0.9161,0.9273,0.9,0.9,130298,5496.6,5563.8,5400.0,5400.0,21.7163333333333,0.0,1.0
2014-05-23,0.93,0.986,0.9,0.9,587332,5580.0,5916.0,5400.0,5400.0,97.8886666666667,0.0,1.0
2014-05-27,0.91,0.9701,0.9,0.97,281740,5460.0,5820.6,5400.0,5820.0,46.9566666666667,0.0,1.0
2014-05-28,0.9102,0.94,0.91,0.94,160339,5461.2,5640.0,5460.0,5640.0,26.7231666666667,0.0,1.0
2014-05-29,0.91,0.99,0.88,0.945,1017904,5460.0,5940.0,5280.0,5670.0,169.650666666667,0.0,1.0
2014-05-30,0.9221,0.93,0.89,0.91,293523,5532.6,5580.0,5340.0,5460.0,48.9205,0.0,1.0
2014-06-02,0.9,0.94,0.8917,0.92,200636,5400.0,5640.0,5350.2,5520.0,33.4393333333333,0.0,1.0
2014-06-03,0.86,0.92,0.85,0.89,391347,5160.0,5520.0,5100.0,5340.0,65.2245,0.0,1.0
2014-06-04,0.86,0.898,0.85,0.8603,538400,5160.0,5388.0,5100.0,5161.8,89.7333333333333,0.0,1.0
2014-06-05,0.844,0.89,0.805,0.89,717289,5064.0,5340.0,4830.0,5340.0,119.548166666667,0.0,1.0
2014-06-06,0.8687,0.9,0.8094,0.84,437339,5212.2,5400.0,4856.4,5040.0,72.8898333333333,0.0,1.0
2014-06-09,0.89,0.91,0.88,0.88,255192,5340.0,5460.0,5280.0,5280.0,42.532,0.0,1.0
2014-06-10,0.925,0.925,0.86,0.86,348781,5550.0,5550.0,5160.0,5160.0,58.1301666666667,0.0,1.0
2014-06-11,0.9638,0.9898,0.91,0.91,482366,5782.8,5938.8,5460.0,5460.0,80.3943333333333,0.0,1.0
2014-06-12,0.9599,0.96,0.93,0.94,208296,5759.4,5760.0,5580.0,5640.0,34.716,0.0,1.0
2014-06-13,0.96,0.976,0.9223,0.96,240050,5760.0,5856.0,5533.8,5760.0,40.0083333333333,0.0,1.0
2014-06-16,0.96,0.98,0.9506,0.96,85021,5760.0,5880.0,5703.6,5760.0,14.1701666666667,0.0,1.0
2014-06-17,0.97,0.99,0.92,0.95,324415,5820.0,5940.0,5520.0,5700.0,54.0691666666667,0.0,1.0
2014-06-18,0.92,0.9696,0.91,0.9525,276923,5520.0,5817.6,5460.0,5715.0,46.1538333333333,0.0,1.0
2014-06-19,0.9114,0.97,0.91,0.91,173630,5468.4,5820.0,5460.0,5460.0,28.9383333333333,0.0,1.0
2014-06-20,0.903,0.95,0.903,0.92,355708,5418.0,5700.0,5418.0,5520.0,59.2846666666667,0.0,1.0
2014-06-23,0.88,0.92,0.88,0.9017,261596,5280.0,5520.0,5280.0,5410.2,43.5993333333333,0.0,1.0
2014-06-24,0.8526,0.88,0.8301,0.88,617382,5115.6,5280.0,4980.6,5280.0,102.897,0.0,1.0
2014-06-25,0.88,0.9,0.82,0.86,398282,5280.0,5400.0,4920.0,5160.0,66.3803333333333,0.0,1.0
2014-06-26,0.8902,0.9,0.87,0.9,179430,5341.2,5400.0,5220.0,5400.0,29.905,0.0,1.0
2014-06-27,0.84,0.9199,0.83,0.89,915713,5040.0,5519.4,4980.0,5340.0,152.618833333333,0.0,1.0
2014-06-30,0.86,0.906,0.8402,0.86,210916,5160.0,5436.0,5041.2,5160.0,35.1526666666667,0.0,1.0
2014-07-01,0.8754,0.9,0.85,0.86,167525,5252.4,5400.0,5100.0,5160.0,27.9208333333333,0.0,1.0
2014-07-02,0.88,0.889,0.851,0.87,137656,5280.0,5334.0,5106.0,5220.0,22.9426666666667,0.0,1.0
2014-07-03,0.87,0.889,0.8521,0.8521,139484,5220.0,5334.0,5112.6,5112.6,23.2473333333333,0.0,1.0
2014-07-07,0.8788,0.93,0.86,0.88,233001,5272.8,5580.0,5160.0,5280.0,38.8335,0.0,1.0
2014-07-08,0.8415,0.88,0.83,0.88,326994,5049.0,5280.0,4980.0,5280.0,54.499,0.0,1.0
2014-07-09,0.85,0.85,0.83,0.8315,136269,5100.0,5100.0,4980.0,4989.0,22.7115,0.0,1.0
2014-07-10,0.7983,0.8399,0.78,0.831,393658,4789.8,5039.4,4680.0,4986.0,65.6096666666667,0.0,1.0
2014-07-11,0.8204,0.8204,0.77,0.7912,220299,4922.4,4922.4,4620.0,4747.2,36.7165,0.0,1.0
2014-07-14,0.8282,0.87,0.801,0.8208,275575,4969.2,5220.0,4806.0,4924.8,45.9291666666667,0.0,1.0
2014-07-15,0.8021,0.82,0.7838,0.8158,131981,4812.6,4920.0,4702.8,4894.8,21.9968333333333,0.0,1.0
2014-07-16,0.7714,0.8,0.76,0.8,218742,4628.4,4800.0,4560.0,4800.0,36.457,0.0,1.0
2014-07-17,0.7507,0.792,0.75,0.7714,170410,4504.2,4752.0,4500.0,4628.4,28.4016666666667,0.0,1.0
2014-07-18,0.762,0.82,0.76,0.77,222099,4572.0,4920.0,4560.0,4620.0,37.0165,0.0,1.0
2014-07-21,0.7211,0.77,0.71,0.76,360602,4326.6,4620.0,4260.0,4560.0,60.1003333333333,0.0,1.0
2014-07-22,0.6988,0.74,0.6951,0.72,270565,4192.8,4440.0,4170.6,4320.0,45.0941666666667,0.0,1.0
2014-07-23,0.5935,0.74,0.55,0.69,1489727,3561.0,4440.0,3300.0,4140.0,248.287833333333,0.0,1.0
2014-07-24,0.5868,0.6091,0.565,0.6,782057,3520.8,3654.6,3390.0,3600.0,130.342833333333,0.0,1.0
2014-07-25,0.67,0.7153,0.5605,0.5605,2115968,4020.0,4291.8,3363.0,3363.0,352.661333333333,0.0,1.0
2014-07-28,0.6199,0.68,0.6,0.68,501100,3719.4,4080.0,3600.0,4080.0,83.5166666666667,0.0,1.0
2014-07-29,0.7,0.838,0.6815,0.75,3903274,4200.0,5028.0,4089.0,4500.0,650.545666666667,0.0,1.0
2014-07-30,0.7237,0.7754,0.7016,0.7754,736166,4342.2,4652.4,4209.6,4652.4,122.694333333333,0.0,1.0
2014-07-31,0.5105,0.58,0.495,0.58,6027559,3063.0,3480.0,2970.0,3480.0,1004.59316666667,0.0,1.0
2014-08-01,0.478,0.53,0.4431,0.53,3663119,2868.0,3180.0,2658.6,3180.0,610.519833333333,0.0,1.0
2014-08-04,0.5,0.52,0.4893,0.5164,1000191,3000.0,3120.0,2935.8,3098.4,166.6985,0.0,1.0
2014-08-05,0.5001,0.5119,0.455,0.5008,832492,3000.6,3071.4,2730.0,3004.8,138.748666666667,0.0,1.0
2014-08-06,0.4986,0.51,0.48,0.51,467833,2991.6,3060.0,2880.0,3060.0,77.9721666666667,0.0,1.0
2014-08-07,0.486,0.505,0.48,0.505,317073,2916.0,3030.0,2880.0,3030.0,52.8455,0.0,1.0
2014-08-08,0.455,0.495,0.455,0.471,885342,2730.0,2970.0,2730.0,2826.0,147.557,0.0,1.0
2014-08-11,0.499,0.51,0.45,0.45,1453430,2994.0,3060.0,2700.0,2700.0,242.238333333333,0.0,1.0
2014-08-12,0.5002,0.5099,0.49,0.49,471176,3001.2,3059.4,2940.0,2940.0,78.5293333333333,0.0,1.0
2014-08-13,0.4899,0.51,0.425,0.5,917864,2939.4,3060.0,2550.0,3000.0,152.977333333333,0.0,1.0
2014-08-14,0.48,0.5,0.456,0.48,620168,2880.0,3000.0,2736.0,2880.0,103.361333333333,0.0,1.0
2014-08-15,0.4551,0.4811,0.455,0.48,611732,2730.6,2886.6,2730.0,2880.0,101.955333333333,0.0,1.0
2014-08-18,0.4596,0.49,0.451,0.49,470550,2757.6,2940.0,2706.0,2940.0,78.425,0.0,1.0
2014-08-19,0.466,0.49,0.455,0.49,425567,2796.0,2940.0,2730.0,2940.0,70.9278333333333,0.0,1.0
2014-08-20,0.453,0.485,0.4525,0.466,554757,2718.0,2910.0,2715.0,2796.0,92.4595,0.0,1.0
2014-08-21,0.4501,0.473,0.45,0.4632,736678,2700.6,2838.0,2700.0,2779.2,122.779666666667,0.0,1.0
2014-08-22,0.4503,0.47,0.4411,0.465,555635,2701.8,2820.0,2646.6,2790.0,92.6058333333333,0.0,1.0
2014-08-25,0.445,0.46,0.4411,0.4505,332063,2670.0,2760.0,2646.6,2703.0,55.3438333333333,0.0,1.0
2014-08-26,0.4624,0.4749,0.44,0.446,313396,2774.4,2849.4,2640.0,2676.0,52.2326666666667,0.0,1.0
2014-08-27,0.4654,0.48,0.446,0.48,306058,2792.4,2880.0,2676.0,2880.0,51.0096666666667,0.0,1.0
2014-08-28,0.471,0.4895,0.455,0.4695,385412,2826.0,2937.0,2730.0,2817.0,64.2353333333333,0.0,1.0
2014-08-29,0.5202,0.55,0.47,0.47,2053491,3121.2,3300.0,2820.0,2820.0,342.2485,0.0,1.0
2014-09-02,0.553,0.575,0.5149,0.54,3505611,3318.0,3450.0,3089.4,3240.0,584.2685,0.0,1.0
2014-09-03,0.5122,0.58,0.481,0.575,2941996,3073.2,3480.0,2886.0,3450.0,490.332666666667,0.0,1.0
2014-09-04,0.4922,0.53,0.475,0.52,749156,2953.2,3180.0,2850.0,3120.0,124.859333333333,0.0,1.0
2014-09-05,0.4507,0.4901,0.4316,0.49,1679726,2704.2,2940.6,2589.6,2940.0,279.954333333333,0.0,1.0
2014-09-08,0.471,0.4841,0.4415,0.45,573472,2826.0,2904.6,2649.0,2700.0,95.5786666666667,0.0,1.0
2014-09-09,0.4805,0.485,0.46,0.475,399712,2883.0,2910.0,2760.0,2850.0,66.6186666666667,0.0,1.0
2014-09-10,0.4605,0.4896,0.4516,0.465,447231,2763.0,2937.6,2709.6,2790.0,74.5385,0.0,1.0
2014-09-11,0.4739,0.4779,0.451,0.456,250751,2843.4,2867.4,2706.0,2736.0,41.7918333333333,0.0,1.0
2014-09-12,0.4551,0.4795,0.455,0.4795,393743,2730.6,2877.0,2730.0,2877.0,65.6238333333333,0.0,1.0
2014-09-15,0.433,0.46,0.43,0.46,992687,2598.0,2760.0,2580.0,2760.0,165.447833333333,0.0,1.0
2014-09-16,0.4301,0.44,0.42,0.44,398365,2580.6,2640.0,2520.0,2640.0,66.3941666666667,0.0,1.0
2014-09-17,0.4103,0.45,0.41,0.44,740434,2461.8,2700.0,2460.0,2640.0,123.405666666667,0.0,1.0
2014-09-18,0.35,0.4108,0.34,0.41,2314647,2100.0,2464.8,2040.0,2460.0,385.7745,0.0,1.0
2014-09-19,0.401,0.44,0.37,0.3909,3522260,2406.0,2640.0,2220.0,2345.4,587.043333333333,0.0,1.0
2014-09-22,0.4249,0.43,0.371,0.4,489609,2549.4,2580.0,2226.0,2400.0,81.6015,0.0,1.0
2014-09-23,0.43,0.43,0.401,0.43,153423,2580.0,2580.0,2406.0,2580.0,25.5705,0.0,1.0
2014-09-24,0.3543,0.425,0.336,0.42,2394214,2125.8,2550.0,2016.0,2520.0,399.035666666667,0.0,1.0
2014-09-25,0.3501,0.42,0.35,0.374,566573,2100.6,2520.0,2100.0,2244.0,94.4288333333333,0.0,1.0
2014-09-26,0.34,0.374,0.34,0.36,734307,2040.0,2244.0,2040.0,2160.0,122.3845,0.0,1.0
2014-09-29,0.3201,0.35,0.305,0.35,3348580,1920.6,2100.0,1830.0,2100.0,558.096666666667,0.0,1.0
2014-09-30,0.3425,0.3529,0.3024,0.339,940359,2055.0,2117.4,1814.4,2034.0,156.7265,0.0,1.0
2014-10-01,0.3219,0.35,0.3219,0.348,313640,1931.4,2100.0,1931.4,2088.0,52.2733333333333,0.0,1.0
2014-10-02,0.305,0.3399,0.304,0.3228,843386,1830.0,2039.4,1824.0,1936.8,140.564333333333,0.0,1.0
2014-10-03,0.3044,0.333,0.3012,0.31,371415,1826.4,1998.0,1807.2,1860.0,61.9025,0.0,1.0
2014-10-06,0.28,0.3298,0.25,0.305,1125933,1680.0,1978.8,1500.0,1830.0,187.6555,0.0,1.0
2014-10-07,0.26,0.299,0.252,0.29,641102,1560.0,1794.0,1512.0,1740.0,106.850333333333,0.0,1.0
2014-10-08,0.27,0.279,0.2577,0.279,523812,1620.0,1674.0,1546.2,1674.0,87.302,0.0,1.0
2014-10-09,0.27,0.365,0.27,0.3,741101,1620.0,2190.0,1620.0,1800.0,123.516833333333,0.0,1.0
2014-10-10,0.2736,0.29,0.2616,0.27,226064,1641.6,1740.0,1569.6,1620.0,37.6773333333333,0.0,1.0
2014-10-13,0.2675,0.3,0.25,0.27,403955,1605.0,1800.0,1500.0,1620.0,67.3258333333333,0.0,1.0
2014-10-14,0.286,0.286,0.2587,0.26,155633,1716.0,1716.0,1552.2,1560.0,25.9388333333333,0.0,1.0
2014-10-15,0.2922,0.2989,0.2501,0.28,605451,1753.2,1793.4,1500.6,1680.0,100.9085,0.0,1.0
2014-10-16,0.28,0.31,0.2751,0.28,610124,1680.0,1860.0,1650.6,1680.0,101.687333333333,0.0,1.0
2014-10-17,0.292,0.3198,0.282,0.3,148784,1752.0,1918.8,1692.0,1800.0,24.7973333333333,0.0,1.0
2014-10-20,0.3001,0.32,0.285,0.32,711829,1800.6,1920.0,1710.0,1920.0,118.638166666667,0.0,1.0
2014-10-21,0.3215,0.3418,0.31,0.3233,1234873,1929.0,2050.8,1860.0,1939.8,205.812166666667,0.0,1.0
2014-10-22,0.3422,0.357,0.32,0.328,1443557,2053.2,2142.0,1920.0,1968.0,240.592833333333,0.0,1.0
2014-10-23,0.355,0.36,0.341,0.341,819449,2130.0,2160.0,2046.0,2046.0,136.574833333333,0.0,1.0
2014-10-24,0.3635,0.3776,0.3502,0.358,665857,2181.0,2265.6,2101.2,2148.0,110.976166666667,0.0,1.0
2014-10-27,0.365,0.38,0.3521,0.37,577276,2190.0,2280.0,2112.6,2220.0,96.2126666666667,0.0,1.0
2014-10-28,0.3603,0.39,0.36,0.36,656884,2161.8,2340.0,2160.0,2160.0,109.480666666667,0.0,1.0
2014-10-29,0.365,0.3897,0.35,0.3897,476387,2190.0,2338.2,2100.0,2338.2,79.3978333333333,0.0,1.0
2014-10-30,0.3539,0.38,0.28,0.3515,750618,2123.4,2280.0,1680.0,2109.0,125.103,0.0,1.0
2014-10-31,0.3579,0.37,0.3203,0.3228,405966,2147.4,2220.0,1921.8,1936.8,67.661,0.0,1.0
2014-11-03,0.3211,0.3695,0.32,0.367,308316,1926.6,2217.0,1920.0,2202.0,51.386,0.0,1.0
2014-11-04,0.325,0.345,0.3211,0.345,173161,1950.0,2070.0,1926.6,2070.0,28.8601666666667,0.0,1.0
2014-11-05,0.31,0.3397,0.31,0.3397,144330,1860.0,2038.2,1860.0,2038.2,24.055,0.0,1.0
2014-11-06,0.3193,0.33,0.3,0.33,410950,1915.8,1980.0,1800.0,1980.0,68.4916666666667,0.0,1.0
2014-11-07,0.328,0.33,0.3003,0.31,188904,1968.0,1980.0,1801.8,1860.0,31.484,0.0,1.0
2014-11-10,0.325,0.348,0.325,0.34,517511,1950.0,2088.0,1950.0,2040.0,86.2518333333333,0.0,1.0
2014-11-11,0.325,0.334,0.3199,0.325,412361,1950.0,2004.0,1919.4,1950.0,68.7268333333333,0.0,1.0
2014-11-12,0.39,0.44,0.3811,0.41,3492145,2340.0,2640.0,2286.6,2460.0,582.024166666667,0.0,1.0
2014-11-13,0.36,0.39,0.353,0.39,685927,2160.0,2340.0,2118.0,2340.0,114.321166666667,0.0,1.0
2014-11-14,0.405,0.44,0.375,0.38,2674076,2430.0,2640.0,2250.0,2280.0,445.679333333333,0.0,1.0
2014-11-17,0.41,0.429,0.395,0.425,777883,2460.0,2574.0,2370.0,2550.0,129.647166666667,0.0,1.0
2014-11-18,0.39,0.41,0.385,0.4,559542,2340.0,2460.0,2310.0,2400.0,93.257,0.0,1.0
2014-11-19,0.3798,0.4099,0.37,0.39,442958,2278.8,2459.4,2220.0,2340.0,73.8263333333333,0.0,1.0
2014-11-20,0.43,0.44,0.3701,0.3799,1577508,2580.0,2640.0,2220.6,2279.4,262.918,0.0,1.0
2014-11-21,0.45,0.48,0.43,0.445,2294779,2700.0,2880.0,2580.0,2670.0,382.463166666667,0.0,1.0
2014-11-24,0.5,0.5198,0.455,0.46,3181857,3000.0,3118.8,2730.0,2760.0,530.3095,0.0,1.0
2014-11-25,0.492,0.535,0.48,0.52,1319004,2952.0,3210.0,2880.0,3120.0,219.834,0.0,1.0
2014-11-26,0.5,0.5,0.4532,0.5,746161,3000.0,3000.0,2719.2,3000.0,124.360166666667,0.0,1.0
2014-11-28,0.4401,0.504,0.44,0.47,929698,2640.6,3024.0,2640.0,2820.0,154.949666666667,0.0,1.0
2014-12-01,0.4095,0.46,0.3951,0.455,1352526,2457.0,2760.0,2370.6,2730.0,225.421,0.0,1.0
2014-12-02,0.3901,0.4199,0.3812,0.4095,540533,2340.6,2519.4,2287.2,2457.0,90.0888333333333,0.0,1.0
2014-12-03,0.397,0.43,0.377,0.39,876771,2382.0,2580.0,2262.0,2340.0,146.1285,0.0,1.0
2014-12-04,0.38,0.399,0.3725,0.3891,541320,2280.0,2394.0,2235.0,2334.6,90.22,0.0,1.0
2014-12-05,0.3701,0.381,0.3599,0.375,572703,2220.6,2286.0,2159.4,2250.0,95.4505,0.0,1.0
2014-12-08,0.32,0.37,0.31,0.37,958382,1920.0,2220.0,1860.0,2220.0,159.730333333333,0.0,1.0
2014-12-09,0.32,0.35,0.32,0.33,839921,1920.0,2100.0,1920.0,1980.0,139.986833333333,0.0,1.0
2014-12-10,0.3245,0.3472,0.29,0.32,1199779,1947.0,2083.2,1740.0,1920.0,199.963166666667,0.0,1.0
2014-12-11,0.3,0.32,0.2905,0.2913,392160,1800.0,1920.0,1743.0,1747.8,65.36,0.0,1.0
2014-12-12,0.3101,0.3149,0.295,0.3007,577796,1860.6,1889.4,1770.0,1804.2,96.2993333333333,0.0,1.0
2014-12-15,0.28,0.32,0.268,0.32,903420,1680.0,1920.0,1608.0,1920.0,150.57,0.0,1.0
2014-12-16,0.29,0.29,0.25,0.275,1041525,1740.0,1740.0,1500.0,1650.0,173.5875,0.0,1.0
2014-12-17,0.2876,0.3,0.25,0.25,588194,1725.6,1800.0,1500.0,1500.0,98.0323333333333,0.0,1.0
2014-12-18,0.2926,0.33,0.29,0.29,152728,1755.6,1980.0,1740.0,1740.0,25.4546666666667,0.0,1.0
2014-12-19,0.32,0.32,0.2934,0.32,459466,1920.0,1920.0,1760.4,1920.0,76.5776666666667,0.0,1.0
2014-12-22,0.33,0.343,0.3109,0.32,661275,1980.0,2058.0,1865.4,1920.0,110.2125,0.0,1.0
2014-12-23,0.3779,0.38,0.34,0.35,1621176,2267.4,2280.0,2040.0,2100.0,270.196,0.0,1.0
2014-12-24,0.37,0.3901,0.3601,0.38,660260,2220.0,2340.6,2160.6,2280.0,110.043333333333,0.0,1.0
2014-12-26,0.365,0.385,0.32,0.36,659255,2190.0,2310.0,1920.0,2160.0,109.875833333333,0.0,1.0
2014-12-29,0.345,0.3496,0.3205,0.325,462917,2070.0,2097.6,1923.0,1950.0,77.1528333333333,0.0,1.0
2014-12-30,0.3288,0.3397,0.32,0.3221,389850,1972.8,2038.2,1920.0,1932.6,64.975,0.0,1.0
2014-12-31,0.32,0.33,0.27,0.33,812025,1920.0,1980.0,1620.0,1980.0,135.3375,0.0,1.0
2015-01-02,0.35,0.35,0.3,0.317,265091,2100.0,2100.0,1800.0,1902.0,44.1818333333333,0.0,1.0
2015-01-05,0.35,0.37,0.34,0.35,455877,2100.0,2220.0,2040.0,2100.0,75.9795,0.0,1.0
2015-01-06,0.34,0.3649,0.3052,0.34,492389,2040.0,2189.4,1831.2,2040.0,82.0648333333333,0.0,1.0
2015-01-07,0.32,0.34,0.31,0.3213,215302,1920.0,2040.0,1860.0,1927.8,35.8836666666667,0.0,1.0
2015-01-08,0.33,0.3452,0.31,0.3452,452437,1980.0,2071.2,1860.0,2071.2,75.4061666666667,0.0,1.0
2015-01-09,0.32,0.32,0.3,0.32,549751,1920.0,1920.0,1800.0,1920.0,91.6251666666667,0.0,1.0
2015-01-12,0.32,0.32,0.3,0.31,385779,1920.0,1920.0,1800.0,1860.0,64.2965,0.0,1.0
2015-01-13,0.3326,0.35,0.3118,0.35,455273,1995.6,2100.0,1870.8,2100.0,75.8788333333333,0.0,1.0
2015-01-14,0.307,0.339,0.3,0.32,717733,1842.0,2034.0,1800.0,1920.0,119.622166666667,0.0,1.0
2015-01-15,0.315,0.33,0.2907,0.3,299764,1890.0,1980.0,1744.2,1800.0,49.9606666666667,0.0,1.0
2015-01-16,0.3016,0.32,0.28,0.32,481289,1809.6,1920.0,1680.0,1920.0,80.2148333333333,0.0,1.0
2015-01-20,0.299,0.31,0.27,0.27,381759,1794.0,1860.0,1620.0,1620.0,63.6265,0.0,1.0
2015-01-21,0.3,0.31,0.28,0.29,265996,1800.0,1860.0,1680.0,1740.0,44.3326666666667,0.0,1.0
2015-01-22,0.2901,0.31,0.2818,0.3,230525,1740.6,1860.0,1690.8,1800.0,38.4208333333333,0.0,1.0
2015-01-23,0.29,0.299,0.28,0.28,357607,1740.0,1794.0,1680.0,1680.0,59.6011666666667,0.0,1.0
2015-01-26,0.2945,0.307,0.2821,0.29,460052,1767.0,1842.0,1692.6,1740.0,76.6753333333333,0.0,1.0
2015-01-27,0.277,0.349,0.251,0.326,4163238,1662.0,2094.0,1506.0,1956.0,693.873,0.0,1.0
2015-01-28,0.256,0.2866,0.2543,0.28,1271980,1536.0,1719.6,1525.8,1680.0,211.996666666667,0.0,1.0
2015-01-29,0.1352,0.17,0.1247,0.17,15123304,811.199999999999,1020.0,748.2,1020.0,2520.55066666667,0.0,1.0
2015-01-30,0.13,0.1499,0.1201,0.145,5580755,780.0,899.4,720.6,869.999999999999,930.125833333333,0.0,1.0
2015-02-02,0.13,0.144,0.1198,0.14,3632109,780.0,863.999999999999,718.8,840.0,605.3515,0.0,1.0
2015-02-03,0.122,0.134,0.1201,0.134,3374270,732.0,804.0,720.6,804.0,562.378333333333,0.0,1.0
2015-02-04,0.13,0.1398,0.1211,0.123,5977507,780.0,838.799999999999,726.6,738.0,996.251166666667,0.0,1.0
2015-02-05,0.1309,0.144,0.13,0.1339,6114492,785.399999999999,863.999999999999,780.0,803.399999999999,1019.082,0.0,1.0
2015-02-06,0.135,0.142,0.1275,0.1369,2464728,810.0,851.999999999999,765.0,821.399999999999,410.788,0.0,1.0
2015-02-09,0.1337,0.142,0.13,0.1386,2664227,802.2,851.999999999999,780.0,831.599999999999,444.037833333333,0.0,1.0
2015-02-10,0.1367,0.1395,0.1305,0.1345,896229,820.199999999999,837.0,783.0,807.0,149.3715,0.0,1.0
2015-02-11,0.1599,0.1625,0.1326,0.1389,11614768,959.399999999999,974.999999999999,795.599999999999,833.399999999999,1935.79466666667,0.0,1.0
2015-02-12,0.1975,0.21,0.16,0.17,24533118,1185.0,1260.0,959.999999999999,1020.0,4088.853,0.0,1.0
2015-02-13,0.229,0.24,0.2014,0.2237,21558796,1374.0,1440.0,1208.4,1342.2,3593.13266666667,0.0,1.0
2015-02-17,0.28,0.3,0.257,0.265,21983329,1680.0,1800.0,1542.0,1590.0,3663.88816666667,0.0,1.0
2015-02-18,0.2423,0.29,0.23,0.29,10676075,1453.8,1740.0,1380.0,1740.0,1779.34583333333,0.0,1.0
2015-02-19,0.235,0.25,0.2016,0.25,6107004,1410.0,1500.0,1209.6,1500.0,1017.834,0.0,1.0
2015-02-20,0.27,0.278,0.2368,0.242,7612197,1620.0,1668.0,1420.8,1452.0,1268.6995,0.0,1.0
2015-02-23,0.2615,0.3,0.2512,0.295,8194384,1569.0,1800.0,1507.2,1770.0,1365.73066666667,0.0,1.0
2015-02-24,0.259,0.268,0.2,0.22,5320638,1554.0,1608.0,1200.0,1320.0,886.773,0.0,1.0
2015-02-25,0.25,0.27,0.24,0.259,2309508,1500.0,1620.0,1440.0,1554.0,384.918,0.0,1.0
2015-02-26,0.27,0.28,0.235,0.25,7061900,1620.0,1680.0,1410.0,1500.0,1176.98333333333,0.0,1.0
2015-02-27,0.27,0.2791,0.2551,0.275,2509584,1620.0,1674.6,1530.6,1650.0,418.264,0.0,1.0
2015-03-02,0.258,0.28,0.2421,0.28,2055185,1548.0,1680.0,1452.6,1680.0,342.530833333333,0.0,1.0
2015-03-03,0.2536,0.27,0.2451,0.2521,2273378,1521.6,1620.0,1470.6,1512.6,378.896333333333,0.0,1.0
2015-03-04,0.248,0.27,0.239,0.27,3182057,1488.0,1620.0,1434.0,1620.0,530.342833333333,0.0,1.0
2015-03-05,0.26,0.26,0.235,0.258,3674339,1560.0,1560.0,1410.0,1548.0,612.389833333333,0.0,1.0
2015-03-06,0.2485,0.2645,0.2457,0.26,1229121,1491.0,1587.0,1474.2,1560.0,204.8535,0.0,1.0
2015-03-09,0.28,0.318,0.2651,0.29,18111089,1680.0,1908.0,1590.6,1740.0,3018.51483333333,0.0,1.0
2015-03-10,0.2594,0.2865,0.25,0.276,4854772,1556.4,1719.0,1500.0,1656.0,809.128666666667,0.0,1.0
2015-03-11,0.2501,0.2689,0.25,0.2689,2327587,1500.6,1613.4,1500.0,1613.4,387.931166666667,0.0,1.0
2015-03-12,0.2594,0.26,0.2424,0.253,2161780,1556.4,1560.0,1454.4,1518.0,360.296666666667,0.0,1.0
2015-03-13,0.2454,0.2584,0.2312,0.25,2841504,1472.4,1550.4,1387.2,1500.0,473.584,0.0,1.0
2015-03-16,0.245,0.254,0.225,0.24,2971144,1470.0,1524.0,1350.0,1440.0,495.190666666667,0.0,1.0
2015-03-17,0.2359,0.245,0.23,0.231,1472642,1415.4,1470.0,1380.0,1386.0,245.440333333333,0.0,1.0
2015-03-18,0.2352,0.2449,0.2306,0.237,1568996,1411.2,1469.4,1383.6,1422.0,261.499333333333,0.0,1.0
2015-03-19,0.237,0.2473,0.2335,0.2335,1126376,1422.0,1483.8,1401.0,1401.0,187.729333333333,0.0,1.0
2015-03-20,0.237,0.245,0.2363,0.2363,1483411,1422.0,1470.0,1417.8,1417.8,247.235166666667,0.0,1.0
2015-03-23,0.2535,0.26,0.239,0.239,2417754,1521.0,1560.0,1434.0,1434.0,402.959,0.0,1.0
2015-03-24,0.267,0.29,0.25,0.27,5770851,1602.0,1740.0,1500.0,1620.0,961.8085,0.0,1.0
2015-03-25,0.249,0.2701,0.2462,0.27,2228367,1494.0,1620.6,1477.2,1620.0,371.3945,0.0,1.0
2015-03-26,0.269,0.27,0.25,0.2577,3493190,1614.0,1620.0,1500.0,1546.2,582.198333333333,0.0,1.0
2015-03-27,0.25,0.27,0.238,0.265,4794341,1500.0,1620.0,1428.0,1590.0,799.056833333333,0.0,1.0
2015-03-30,0.2124,0.24,0.207,0.2371,5734449,1274.4,1440.0,1242.0,1422.6,955.7415,0.0,1.0
2015-03-31,0.201,0.2327,0.2,0.22,3087282,1206.0,1396.2,1200.0,1320.0,514.547,0.0,1.0
2015-04-01,0.167,0.2016,0.15,0.2,6220333,1002.0,1209.6,899.999999999999,1200.0,1036.72216666667,0.0,1.0
2015-04-02,0.1894,0.1997,0.17,0.17,3153320,1136.4,1198.2,1020.0,1020.0,525.553333333333,0.0,1.0
2015-04-06,0.21,0.22,0.19,0.19,2763574,1260.0,1320.0,1140.0,1140.0,460.595666666667,0.0,1.0
2015-04-07,0.217,0.225,0.21,0.22,2340255,1302.0,1350.0,1260.0,1320.0,390.0425,0.0,1.0
2015-04-08,0.2,0.22,0.18,0.2188,2365877,1200.0,1320.0,1080.0,1312.8,394.312833333333,0.0,1.0
2015-04-09,0.199,0.2,0.1898,0.2,975465,1194.0,1200.0,1138.8,1200.0,162.5775,0.0,1.0
2015-04-10,0.199,0.1997,0.18,0.188,2017082,1194.0,1198.2,1080.0,1128.0,336.180333333333,0.0,1.0
2015-04-13,0.194,0.2,0.1845,0.2,1236275,1164.0,1200.0,1107.0,1200.0,206.045833333333,0.0,1.0
2015-04-14,0.1975,0.2,0.186,0.199,1214701,1185.0,1200.0,1116.0,1194.0,202.450166666667,0.0,1.0
2015-04-15,0.195,0.2,0.186,0.1915,1535239,1170.0,1200.0,1116.0,1149.0,255.873166666667,0.0,1.0
2015-04-16,0.18,0.195,0.18,0.195,1677111,1080.0,1170.0,1080.0,1170.0,279.5185,0.0,1.0
2015-04-17,0.1855,0.189,0.18,0.18,1241721,1113.0,1134.0,1080.0,1080.0,206.9535,0.0,1.0
2015-04-20,0.1705,0.1867,0.17,0.1849,1775408,1023.0,1120.2,1020.0,1109.4,295.901333333333,0.0,1.0
2015-04-21,2.01,2.3899,1.32,2.3,809952,804.0,955.96,528.0,920.0,2024.88,0.0,0.0666666666666667
2015-04-22,2.785,3.02,2.1,2.1,2282222,1114.0,1208.0,840.0,840.0,5705.555,0.0,1.0
2015-04-23,2.82,3.0,2.38,3.0,1797064,1128.0,1200.0,952.0,1200.0,4492.66,0.0,1.0
2015-04-24,2.72,3.0433,2.68,2.86,1043304,1088.0,1217.32,1072.0,1144.0,2608.26,0.0,1.0
2015-04-27,2.54,2.7499,2.51,2.72,454435,1016.0,1099.96,1004.0,1088.0,1136.0875,0.0,1.0
2015-04-28,2.425,2.54,2.25,2.45,384142,970.0,1016.0,900.0,980.0,960.355,0.0,1.0
2015-04-29,2.3,2.4,2.25,2.4,253510,920.0,960.0,900.0,960.0,633.775,0.0,1.0
2015-04-30,2.51,2.64,2.28,2.28,660067,1004.0,1056.0,912.0,912.0,1650.1675,0.0,1.0
2015-05-01,2.46,2.56,2.45,2.52,180314,984.0,1024.0,980.0,1008.0,450.785,0.0,1.0
2015-05-04,2.54,2.59,2.35,2.45,432317,1016.0,1036.0,940.0,980.0,1080.7925,0.0,1.0
2015-05-05,2.47,2.72,2.45,2.72,378691,988.0,1088.0,980.0,1088.0,946.7275,0.0,1.0
2015-05-06,2.45,2.71,2.45,2.5,438068,980.0,1084.0,980.0,1000.0,1095.17,0.0,1.0
2015-05-07,5.46,6.1119,3.28,3.56,40397676,2184.0,2444.76,1312.0,1424.0,100994.19,0.0,1.0
2015-05-08,5.3,7.24,5.21,6.96,29262550,2120.0,2896.0,2084.0,2784.0,73156.375,0.0,1.0
2015-05-11,4.57,5.18,4.43,4.99,5713751,1828.0,2072.0,1772.0,1996.0,14284.3775,0.0,1.0
2015-05-12,4.68,5.4,4.53,4.56,10231916,1872.0,2160.0,1812.0,1824.0,25579.79,0.0,1.0
2015-05-13,4.47,5.68,4.37,5.51,15917090,1788.0,2272.0,1748.0,2204.0,39792.725,0.0,1.0
2015-05-14,3.9,4.2,3.73,4.04,6031457,1560.0,1680.0,1492.0,1616.0,15078.6425,0.0,1.0
2015-05-15,3.97,4.23,3.78,4.0,2712289,1588.0,1692.0,1512.0,1600.0,6780.7225,0.0,1.0
2015-05-18,3.81,4.09,3.78,3.86,1457113,1524.0,1636.0,1512.0,1544.0,3642.7825,0.0,1.0
2015-05-19,3.4,3.82,3.29,3.76,2646932,1360.0,1528.0,1316.0,1504.0,6617.33,0.0,1.0
2015-05-20,3.22,3.57,3.11,3.49,2107503,1288.0,1428.0,1244.0,1396.0,5268.7575,0.0,1.0
2015-05-21,3.02,3.37,3.0,3.22,1960641,1208.0,1348.0,1200.0,1288.0,4901.6025,0.0,1.0
2015-05-22,3.16,3.33,2.93,3.0,1798597,1264.0,1332.0,1172.0,1200.0,4496.4925,0.0,1.0
2015-05-26,2.97,3.22,2.95,3.13,1120176,1188.0,1288.0,1180.0,1252.0,2800.44,0.0,1.0
2015-05-27,3.08,3.3,2.95,2.99,1806165,1232.0,1320.0,1180.0,1196.0,4515.4125,0.0,1.0
2015-05-28,3.6,3.66,2.96,3.01,3343574,1440.0,1464.0,1184.0,1204.0,8358.935,0.0,1.0
2015-05-29,3.07,3.4518,3.03,3.43,2741050,1228.0,1380.72,1212.0,1372.0,6852.625,0.0,1.0
2015-06-01,3.1,3.23,3.05,3.15,1458927,1240.0,1292.0,1220.0,1260.0,3647.3175,0.0,1.0
2015-06-02,3.92,3.94,3.02,3.1,9082271,1568.0,1576.0,1208.0,1240.0,22705.6775,0.0,1.0
2015-06-03,3.4,4.06,3.38,3.82,8199832,1360.0,1624.0,1352.0,1528.0,20499.58,0.0,1.0
2015-06-04,3.74,4.16,3.6,3.68,14226391,1496.0,1664.0,1440.0,1472.0,35565.9775,0.0,1.0
2015-06-05,3.71,3.9,3.52,3.59,3175795,1484.0,1560.0,1408.0,1436.0,7939.4875,0.0,1.0
2015-06-08,3.69,3.85,3.5701,3.75,2521449,1476.0,1540.0,1428.04,1500.0,6303.6225,0.0,1.0
2015-06-09,3.77,4.0,3.59,3.63,4507686,1508.0,1600.0,1436.0,1452.0,11269.215,0.0,1.0
2015-06-10,4.13,4.16,3.72,3.78,9717704,1652.0,1664.0,1488.0,1512.0,24294.26,0.0,1.0
2015-06-11,3.87,4.36,3.81,4.2,8923739,1548.0,1744.0,1524.0,1680.0,22309.3475,0.0,1.0
2015-06-12,3.83,3.97,3.68,3.85,2379104,1532.0,1588.0,1472.0,1540.0,5947.76,0.0,1.0
2015-06-15,3.75,3.95,3.7,3.74,1141778,1500.0,1580.0,1480.0,1496.0,2854.445,0.0,1.0
2015-06-16,3.7,3.8,3.6,3.76,1481511,1480.0,1520.0,1440.0,1504.0,3703.7775,0.0,1.0
2015-06-17,3.79,4.11,3.72,3.96,3447144,1516.0,1644.0,1488.0,1584.0,8617.86,0.0,1.0
2015-06-18,3.66,3.814,3.65,3.78,1167070,1464.0,1525.6,1460.0,1512.0,2917.675,0.0,1.0
2015-06-19,3.85,3.89,3.62,3.67,2173670,1540.0,1556.0,1448.0,1468.0,5434.175,0.0,1.0
2015-06-22,3.73,3.84,3.62,3.84,599698,1492.0,1536.0,1448.0,1536.0,1499.245,0.0,1.0
2015-06-23,3.65,3.76,3.63,3.69,606851,1460.0,1504.0,1452.0,1476.0,1517.1275,0.0,1.0
2015-06-24,3.75,3.8,3.6,3.65,1283358,1500.0,1520.0,1440.0,1460.0,3208.395,0.0,1.0
2015-06-25,3.79,3.88,3.65,3.72,1859375,1516.0,1552.0,1460.0,1488.0,4648.4375,0.0,1.0
2015-06-26,3.72,3.87,3.65,3.78,1061076,1488.0,1548.0,1460.0,1512.0,2652.69,0.0,1.0
2015-06-29,3.26,3.63,3.17,3.58,1684793,1304.0,1452.0,1268.0,1432.0,4211.9825,0.0,1.0
2015-06-30,3.27,3.47,3.2,3.3,1323738,1308.0,1388.0,1280.0,1320.0,3309.345,0.0,1.0
2015-07-01,3.26,3.3647,3.25,3.31,726292,1304.0,1345.88,1300.0,1324.0,1815.73,0.0,1.0
2015-07-02,3.19,3.31,3.15,3.29,754445,1276.0,1324.0,1260.0,1316.0,1886.1125,0.0,1.0
2015-07-06,3.11,3.12,2.9,3.1,1244203,1244.0,1248.0,1160.0,1240.0,3110.5075,0.0,1.0
2015-07-07,2.87,3.0999,2.8,3.07,1029726,1148.0,1239.96,1120.0,1228.0,2574.315,0.0,1.0
2015-07-08,2.28,2.84,2.26,2.81,2193440,912.0,1136.0,904.0,1124.0,5483.6,0.0,1.0
2015-07-09,2.45,2.62,2.3212,2.49,1143624,980.0,1048.0,928.48,996.0,2859.06,0.0,1.0
2015-07-10,2.71,2.81,2.52,2.6,1965508,1084.0,1124.0,1008.0,1040.0,4913.77,0.0,1.0
2015-07-13,2.59,2.74,2.57,2.66,1033213,1036.0,1096.0,1028.0,1064.0,2583.0325,0.0,1.0
2015-07-14,2.3,2.66,2.3,2.56,1676755,920.0,1064.0,920.0,1024.0,4191.8875,0.0,1.0
2015-07-15,2.32,2.36,2.15,2.18,1246806,928.0,944.0,860.0,872.0,3117.015,0.0,1.0
2015-07-16,2.27,2.38,2.2,2.36,1138952,908.0,952.0,880.0,944.0,2847.38,0.0,1.0
2015-07-17,2.25,2.27,2.19,2.25,535562,900.0,908.0,876.0,900.0,1338.905,0.0,1.0
2015-07-20,1.99,2.24,1.96,2.22,1582802,796.0,896.0,784.0,888.0,3957.005,0.0,1.0
2015-07-21,1.93,1.99,1.81,1.98,1047698,772.0,796.0,724.0,792.0,2619.245,0.0,1.0
2015-07-22,2.07,2.1505,1.91,1.91,1440195,828.0,860.2,764.0,764.0,3600.4875,0.0,1.0
2015-07-23,2.11,2.17,2.03,2.05,808809,844.0,868.0,812.0,820.0,2022.0225,0.0,1.0
2015-07-24,2.11,2.16,2.01,2.08,801584,844.0,864.0,804.0,832.0,2003.96,0.0,1.0
2015-07-27,2.03,2.0842,1.95,2.08,448492,812.0,833.68,780.0,832.0,1121.23,0.0,1.0
2015-07-28,2.06,2.17,2.04,2.06,396756,824.0,868.0,816.0,824.0,991.89,0.0,1.0
2015-07-29,2.19,2.25,2.1,2.11,1098268,876.0,900.0,840.0,844.0,2745.67,0.0,1.0
2015-07-30,2.62,3.0,2.37,2.43,7738679,1048.0,1200.0,948.0,972.0,19346.6975,0.0,1.0
2015-07-31,2.64,2.75,2.44,2.6,1027954,1056.0,1100.0,976.0,1040.0,2569.885,0.0,1.0
2015-08-03,2.8,2.88,2.54,2.66,1402161,1120.0,1152.0,1016.0,1064.0,3505.4025,0.0,1.0
2015-08-04,2.72,2.92,2.7,2.81,1104119,1088.0,1168.0,1080.0,1124.0,2760.2975,0.0,1.0
2015-08-05,2.47,2.64,2.33,2.33,746632,988.0,1056.0,932.0,932.0,1866.58,0.0,1.0
2015-08-06,2.52,2.6,2.41,2.44,380545,1008.0,1040.0,964.0,976.0,951.3625,0.0,1.0
2015-08-07,2.41,2.533,2.35,2.49,420211,964.0,1013.2,940.0,996.0,1050.5275,0.0,1.0
2015-08-10,2.49,2.56,2.35,2.41,752835,996.0,1024.0,940.0,964.0,1882.0875,0.0,1.0
2015-08-11,2.39,2.55,2.25,2.49,407759,956.0,1020.0,900.0,996.0,1019.3975,0.0,1.0
2015-08-12,2.47,2.609,2.31,2.5,1177558,988.0,1043.6,924.0,1000.0,2943.895,0.0,1.0
2015-08-13,2.23,2.4831,2.21,2.48,550674,892.0,993.24,884.0,992.0,1376.685,0.0,1.0
2015-08-14,2.17,2.2551,2.14,2.24,326989,868.0,902.04,856.0,896.0,817.4725,0.0,1.0
2015-08-17,2.16,2.23,2.16,2.17,243837,864.0,892.0,864.0,868.0,609.5925,0.0,1.0
2015-08-18,2.26,2.37,2.15,2.19,565492,904.0,948.0,860.0,876.0,1413.73,0.0,1.0
2015-08-19,2.45,2.72,2.38,2.51,2597059,980.0,1088.0,952.0,1004.0,6492.6475,0.0,1.0
2015-08-20,2.29,2.48,2.26,2.45,458823,916.0,992.0,904.0,980.0,1147.0575,0.0,1.0
2015-08-21,2.29,2.37,2.17,2.26,331908,916.0,948.0,868.0,904.0,829.77,0.0,1.0
2015-08-24,2.38,2.74,2.02,2.12,2335209,952.0,1096.0,808.0,848.0,5838.0225,0.0,1.0
2015-08-25,2.44,2.59,2.4,2.57,1469481,976.0,1036.0,960.0,1028.0,3673.7025,0.0,1.0
2015-08-26,2.2,2.44,2.19,2.44,107675,880.0,976.0,876.0,976.0,269.1875,0.0,1.0
2015-08-27,2.35,2.44,2.22,2.25,51556,940.0,976.0,888.0,900.0,128.89,0.0,1.0
2015-08-28,2.33,2.45,2.3,2.39,81035,932.0,980.0,920.0,956.0,202.5875,0.0,1.0
2015-08-31,2.41,2.46,2.3,2.3,42007,964.0,984.0,920.0,920.0,105.0175,0.0,1.0
2015-09-01,2.38,2.46,2.3,2.41,364203,952.0,984.0,920.0,964.0,910.5075,0.0,1.0
2015-09-02,2.36,2.48,2.33,2.44,309604,944.0,992.0,932.0,976.0,774.01,0.0,1.0
2015-09-03,2.29,2.55,2.25,2.54,718466,916.0,1020.0,900.0,1016.0,1796.165,0.0,1.0
2015-09-04,2.32,2.35,2.21,2.25,291658,928.0,940.0,884.0,900.0,729.145,0.0,1.0
2015-09-08,2.3,2.46,2.26,2.38,669515,920.0,984.0,904.0,952.0,1673.7875,0.0,1.0
2015-09-09,2.28,2.3411,2.21,2.31,289877,912.0,936.44,884.0,924.0,724.6925,0.0,1.0
2015-09-10,2.22,2.3,2.21,2.25,250512,888.0,920.0,884.0,900.0,626.28,0.0,1.0
2015-09-11,2.22,2.25,2.17,2.22,299514,888.0,900.0,868.0,888.0,748.785,0.0,1.0
2015-09-14,2.11,2.25,2.1,2.19,497783,844.0,900.0,840.0,876.0,1244.4575,0.0,1.0
2015-09-15,2.24,2.25,2.09,2.09,476768,896.0,900.0,836.0,836.0,1191.92,0.0,1.0
2015-09-16,2.23,2.26,2.2,2.21,299759,892.0,904.0,880.0,884.0,749.3975,0.0,1.0
2015-09-17,2.22,2.23,2.17,2.21,299174,888.0,892.0,868.0,884.0,747.935,0.0,1.0
2015-09-18,2.28,2.29,2.21,2.22,352328,912.0,916.0,884.0,888.0,880.82,0.0,1.0
2015-09-21,2.35,2.45,2.22,2.28,877410,940.0,980.0,888.0,912.0,2193.525,0.0,1.0
2015-09-22,2.2,2.34,2.18,2.3,311744,880.0,936.0,872.0,920.0,779.36,0.0,1.0
2015-09-23,2.09,2.42,2.06,2.4,1326855,836.0,968.0,824.0,960.0,3317.1375,0.0,1.0
2015-09-24,2.09,2.13,1.9603,2.09,304214,836.0,852.0,784.12,836.0,760.535,0.0,1.0
2015-09-25,1.96,2.11,1.87,2.08,458475,784.0,844.0,748.0,832.0,1146.1875,0.0,1.0
2015-09-28,1.985,2.1,1.89,2.04,472048,794.0,840.0,756.0,816.0,1180.12,0.0,1.0
2015-09-29,1.86,1.96,1.85,1.96,275017,744.0,784.0,740.0,784.0,687.5425,0.0,1.0
2015-09-30,1.72,1.87,1.6201,1.87,685627,688.0,748.0,648.04,748.0,1714.0675,0.0,1.0
2015-10-01,1.82,1.85,1.67,1.76,349481,728.0,740.0,668.0,704.0,873.7025,0.0,1.0
2015-10-02,1.92,1.94,1.79,1.94,353638,768.0,776.0,716.0,776.0,884.095,0.0,1.0
2015-10-05,2.02,2.0368,1.9,1.92,254062,808.0,814.72,760.0,768.0,635.155,0.0,1.0
2015-10-06,2.06,2.1,1.97,2.05,234450,824.0,840.0,788.0,820.0,586.125,0.0,1.0
2015-10-07,2.06,2.13,2.01,2.07,311819,824.0,852.0,804.0,828.0,779.5475,0.0,1.0
2015-10-08,2.14,2.15,2.01,2.03,242697,856.0,860.0,804.0,812.0,606.7425,0.0,1.0
2015-10-09,2.16,2.19,2.1,2.11,196908,864.0,876.0,840.0,844.0,492.27,0.0,1.0
2015-10-12,2.07,2.14,2.02,2.14,147944,828.0,856.0,808.0,856.0,369.86,0.0,1.0
2015-10-13,2.12,2.13,2.02,2.05,182367,848.0,852.0,808.0,820.0,455.9175,0.0,1.0
2015-10-14,2.17,2.17,2.07,2.09,219870,868.0,868.0,828.0,836.0,549.675,0.0,1.0
2015-10-15,2.15,2.195,2.06,2.14,36873,860.0,878.0,824.0,856.0,92.1825,0.0,1.0
2015-10-16,2.15,2.18,2.1,2.12,15010,860.0,872.0,840.0,848.0,37.525,0.0,1.0
2015-10-19,2.16,2.17,2.09,2.17,123030,864.0,868.0,836.0,868.0,307.575,0.0,1.0
2015-10-20,2.14,2.19,2.12,2.16,239349,856.0,876.0,848.0,864.0,598.3725,0.0,1.0
2015-10-21,2.19,2.239,2.1011,2.16,218059,876.0,895.6,840.44,864.0,545.1475,0.0,1.0
2015-10-22,2.21,2.22,2.15,2.17,33165,884.0,888.0,860.0,868.0,82.9125,0.0,1.0
2015-10-23,2.19,2.21,2.15,2.19,19260,876.0,884.0,860.0,876.0,48.15,0.0,1.0
2015-10-26,2.12,2.1899,2.1,2.1,114209,848.0,875.96,840.0,840.0,285.5225,0.0,1.0
2015-10-27,1.95,2.12,1.95,2.12,306064,780.0,848.0,780.0,848.0,765.16,0.0,1.0
2015-10-28,2.0,2.02,1.92,1.98,139509,800.0,808.0,768.0,792.0,348.7725,0.0,1.0
2015-10-29,2.01,2.08,1.9804,2.0,70352,804.0,832.0,792.16,800.0,175.88,0.0,1.0
2015-10-30,2.01,2.07,2.0,2.03,141470,804.0,828.0,800.0,812.0,353.675,0.0,1.0
2015-11-02,2.01,2.09,1.99,2.0,197422,804.0,836.0,796.0,800.0,493.555,0.0,1.0
2015-11-03,1.97,2.06,1.95,1.98,345018,788.0,824.0,780.0,792.0,862.545,0.0,1.0
2015-11-04,1.97,2.06,1.96,1.96,305217,788.0,824.0,784.0,784.0,763.0425,0.0,1.0
2015-11-05,1.92,2.09,1.91,2.01,490816,768.0,836.0,764.0,804.0,1227.04,0.0,1.0
2015-11-06,1.71,1.9,1.58,1.9,899397,684.0,760.0,632.0,760.0,2248.4925,0.0,1.0
2015-11-09,1.72,1.95,1.68,1.94,531639,688.0,780.0,672.0,776.0,1329.0975,0.0,1.0
2015-11-10,1.585,1.81,1.53,1.8,505317,634.0,724.0,612.0,720.0,1263.2925,0.0,1.0
2015-11-11,1.55,1.63,1.5,1.57,307655,620.0,652.0,600.0,628.0,769.1375,0.0,1.0
2015-11-12,1.47,1.57,1.44,1.55,317898,588.0,628.0,576.0,620.0,794.745,0.0,1.0
2015-11-13,1.44,1.5,1.37,1.49,301370,576.0,600.0,548.0,596.0,753.425,0.0,1.0
2015-11-16,1.52,1.64,1.41,1.43,1572844,608.0,656.0,564.0,572.0,3932.11,0.0,1.0
2015-11-17,1.41,1.57,1.32,1.5,843161,564.0,628.0,528.0,600.0,2107.9025,0.0,1.0
2015-11-18,1.47,1.53,1.37,1.41,1104282,588.0,612.0,548.0,564.0,2760.705,0.0,1.0
2015-11-19,1.37,1.4834,1.35,1.46,585878,548.0,593.36,540.0,584.0,1464.695,0.0,1.0
2015-11-20,1.34,1.41,1.325,1.4,417283,536.0,564.0,530.0,560.0,1043.2075,0.0,1.0
2015-11-23,1.44,1.48,1.17,1.34,1231298,576.0,592.0,468.0,536.0,3078.245,0.0,1.0
2015-11-24,1.43,1.5,1.38,1.38,661168,572.0,600.0,552.0,552.0,1652.92,0.0,1.0
2015-11-25,1.43,1.51,1.1851,1.42,1699689,572.0,604.0,474.04,568.0,4249.2225,0.0,1.0
2015-11-27,1.41,1.44,1.311,1.44,221532,564.0,576.0,524.4,576.0,553.83,0.0,1.0
2015-11-30,1.46,1.54,1.3711,1.4,2133800,584.0,616.0,548.44,560.0,5334.5,0.0,1.0
2015-12-01,1.35,1.4794,1.32,1.44,936753,540.0,591.76,528.0,576.0,2341.8825,0.0,1.0
2015-12-02,1.33,1.39,1.26,1.37,1205498,532.0,556.0,504.0,548.0,3013.745,0.0,1.0
2015-12-03,1.31,1.38,1.3,1.32,431231,524.0,552.0,520.0,528.0,1078.0775,0.0,1.0
2015-12-04,1.29,1.338,1.27,1.33,368543,516.0,535.2,508.0,532.0,921.3575,0.0,1.0
2015-12-07,1.25,1.32,1.23,1.29,573787,500.0,528.0,492.0,516.0,1434.4675,0.0,1.0
2015-12-08,0.805,0.98,0.8,0.98,3367785,322.0,392.0,320.0,392.0,8419.4625,0.0,1.0
2015-12-09,0.77,0.8,0.71,0.798,862961,308.0,320.0,284.0,319.2,2157.4025,0.0,1.0
2015-12-10,0.75,0.78,0.75,0.774,378673,300.0,312.0,300.0,309.6,946.6825,0.0,1.0
2015-12-11,0.6799,0.7875,0.6751,0.7875,872346,271.96,315.0,270.04,315.0,2180.865,0.0,1.0
2015-12-14,0.6794,0.695,0.65,0.67,307849,271.76,278.0,260.0,268.0,769.6225,0.0,1.0
2015-12-15,0.61,0.6899,0.57,0.67,1245489,244.0,275.96,228.0,268.0,3113.7225,0.0,1.0
2015-12-16,0.61,0.65,0.5475,0.61,775430,244.0,260.0,219.0,244.0,1938.575,0.0,1.0
2015-12-17,0.64,0.65,0.6,0.64,710970,256.0,260.0,240.0,256.0,1777.425,0.0,1.0
2015-12-18,0.6393,0.64,0.58,0.62,474976,255.72,256.0,232.0,248.0,1187.44,0.0,1.0
2015-12-21,0.73,0.73,0.6,0.61,609006,292.0,292.0,240.0,244.0,1522.515,0.0,1.0
2015-12-22,0.7022,0.74,0.7,0.73,236185,280.88,296.0,280.0,292.0,590.4625,0.0,1.0
2015-12-23,0.72,0.7424,0.7,0.7,231231,288.0,296.96,280.0,280.0,578.0775,0.0,1.0
2015-12-24,0.74,0.79,0.72,0.72,165757,296.0,316.0,288.0,288.0,414.3925,0.0,1.0
2015-12-28,0.7,0.76,0.7,0.74,360085,280.0,304.0,280.0,296.0,900.2125,0.0,1.0
2015-12-29,0.66,0.715,0.6402,0.7,501107,264.0,286.0,256.08,280.0,1252.7675,0.0,1.0
2015-12-30,0.6441,0.67,0.63,0.64,357737,257.64,268.0,252.0,256.0,894.3425,0.0,1.0
2015-12-31,0.62,0.65,0.6,0.64,652534,248.0,260.0,240.0,256.0,1631.335,0.0,1.0
2016-01-04,0.65,0.66,0.599,0.6124,274480,260.0,264.0,239.6,244.96,686.2,0.0,1.0
2016-01-05,0.6665,0.69,0.6499,0.65,384721,266.6,276.0,259.96,260.0,961.8025,0.0,1.0
2016-01-06,0.595,0.666,0.58,0.666,604023,238.0,266.4,232.0,266.4,1510.0575,0.0,1.0
2016-01-07,0.55,0.63,0.55,0.63,727809,220.0,252.0,220.0,252.0,1819.5225,0.0,1.0
2016-01-08,0.53,0.59,0.493,0.58,675557,212.0,236.0,197.2,232.0,1688.8925,0.0,1.0
2016-01-11,0.48,0.507,0.4305,0.5,607943,192.0,202.8,172.2,200.0,1519.8575,0.0,1.0
2016-01-12,0.414,0.48,0.41,0.48,376335,165.6,192.0,164.0,192.0,940.8375,0.0,1.0
2016-01-13,0.4,0.46,0.38,0.46,367724,160.0,184.0,152.0,184.0,919.31,0.0,1.0
2016-01-14,0.42,0.43,0.391,0.41,283770,168.0,172.0,156.4,164.0,709.425,0.0,1.0
2016-01-15,0.3901,0.42,0.3803,0.42,456318,156.04,168.0,152.12,168.0,1140.795,0.0,1.0
2016-01-19,0.35,0.4,0.35,0.4,352280,140.0,160.0,140.0,160.0,880.7,0.0,1.0
2016-01-20,0.3501,0.36,0.29,0.35,466214,140.04,144.0,116.0,140.0,1165.535,0.0,1.0
2016-01-21,0.3857,0.395,0.3601,0.365,269064,154.28,158.0,144.04,146.0,672.66,0.0,1.0
2016-01-22,0.4601,0.5,0.3844,0.4,668242,184.04,200.0,153.76,160.0,1670.605,0.0,1.0
2016-01-25,0.44,0.47,0.42,0.4601,207642,176.0,188.0,168.0,184.04,519.105,0.0,1.0
2016-01-26,0.435,0.46,0.4201,0.449,180582,174.0,184.0,168.04,179.6,451.455,0.0,1.0
2016-01-27,0.416,0.44,0.41,0.425,212616,166.4,176.0,164.0,170.0,531.54,0.0,1.0
2016-01-28,0.4231,0.449,0.42,0.42,150971,169.24,179.6,168.0,168.0,377.4275,0.0,1.0
2016-01-29,0.475,0.48,0.43,0.45,256700,190.0,192.0,172.0,180.0,641.75,0.0,1.0
2016-02-01,0.42,0.44,0.41,0.425,260759,168.0,176.0,164.0,170.0,651.8975,0.0,1.0
2016-02-02,0.3901,0.451,0.39,0.45,333849,156.04,180.4,156.0,180.0,834.6225,0.0,1.0
2016-02-03,0.4129,0.4199,0.38,0.4,207745,165.16,167.96,152.0,160.0,519.3625,0.0,1.0
2016-02-04,0.425,0.428,0.38,0.428,141772,170.0,171.2,152.0,171.2,354.43,0.0,1.0
2016-02-05,0.4102,0.447,0.3934,0.425,271127,164.08,178.8,157.36,170.0,677.8175,0.0,1.0
2016-02-08,0.363,0.4102,0.363,0.4102,296966,145.2,164.08,145.2,164.08,742.415,0.0,1.0
2016-02-09,0.36,0.3799,0.36,0.363,240617,144.0,151.96,144.0,145.2,601.5425,0.0,1.0
2016-02-10,0.3511,0.36,0.35,0.36,294933,140.44,144.0,140.0,144.0,737.3325,0.0,1.0
2016-02-11,0.332,0.3598,0.33,0.35,214030,132.8,143.92,132.0,140.0,535.075,0.0,1.0
2016-02-12,0.35,0.37,0.33,0.34,171627,140.0,148.0,132.0,136.0,429.0675,0.0,1.0
2016-02-16,0.4157,0.425,0.3675,0.38,711749,166.28,170.0,147.0,152.0,1779.3725,0.0,1.0
2016-02-17,0.41,0.42,0.38,0.42,255724,164.0,168.0,152.0,168.0,639.31,0.0,1.0
2016-02-18,0.4,0.41,0.3811,0.41,117149,160.0,164.0,152.44,164.0,292.8725,0.0,1.0
2016-02-19,0.3674,0.4,0.36,0.38,275222,146.96,160.0,144.0,152.0,688.055,0.0,1.0
2016-02-22,0.3831,0.4,0.3674,0.3674,117714,153.24,160.0,146.96,146.96,294.285,0.0,1.0
2016-02-23,0.37,0.388,0.3674,0.388,114181,148.0,155.2,146.96,155.2,285.4525,0.0,1.0
2016-02-24,0.3743,0.3779,0.3401,0.37,224191,149.72,151.16,136.04,148.0,560.4775,0.0,1.0
2016-02-25,0.39,0.39,0.3521,0.38,120340,156.0,156.0,140.84,152.0,300.85,0.0,1.0
2016-02-26,0.3828,0.39,0.37,0.37,90762,153.12,156.0,148.0,148.0,226.905,0.0,1.0
2016-02-29,0.3802,0.4,0.37,0.38,231197,152.08,160.0,148.0,152.0,577.9925,0.0,1.0
2016-03-01,0.3902,0.3902,0.3751,0.39,200321,156.08,156.08,150.04,156.0,500.8025,0.0,1.0
2016-03-02,0.42,0.44,0.385,0.398,592114,168.0,176.0,154.0,159.2,1480.285,0.0,1.0
2016-03-03,0.415,0.44,0.4,0.44,287151,166.0,176.0,160.0,176.0,717.8775,0.0,1.0
2016-03-04,0.4201,0.44,0.4004,0.418,398739,168.04,176.0,160.16,167.2,996.8475,0.0,1.0
2016-03-07,0.4486,0.4509,0.421,0.44,343971,179.44,180.36,168.4,176.0,859.9275,0.0,1.0
2016-03-08,0.4,0.46,0.4,0.46,775743,160.0,184.0,160.0,184.0,1939.3575,0.0,1.0
2016-03-09,0.38,0.4251,0.3501,0.4251,552954,152.0,170.04,140.04,170.04,1382.385,0.0,1.0
2016-03-10,0.39,0.41,0.365,0.385,651356,156.0,164.0,146.0,154.0,1628.39,0.0,1.0
2016-03-11,0.3795,0.4,0.37,0.39,382122,151.8,160.0,148.0,156.0,955.305,0.0,1.0
2016-03-14,0.3747,0.39,0.37,0.39,206493,149.88,156.0,148.0,156.0,516.2325,0.0,1.0
2016-03-15,0.3532,0.38,0.34,0.38,435840,141.28,152.0,136.0,152.0,1089.6,0.0,1.0
2016-03-16,0.37,0.37,0.36,0.36,121263,148.0,148.0,144.0,144.0,303.1575,0.0,1.0
2016-03-17,0.385,0.39,0.35,0.375,402951,154.0,156.0,140.0,150.0,1007.3775,0.0,1.0
2016-03-18,0.3789,0.41,0.3701,0.39,982788,151.56,164.0,148.04,156.0,2456.97,0.0,1.0
2016-03-21,0.3717,0.4,0.361,0.3789,280691,148.68,160.0,144.4,151.56,701.7275,0.0,1.0
2016-03-22,0.51,0.547,0.377,0.377,2086851,204.0,218.8,150.8,150.8,5217.1275,0.0,1.0
2016-03-23,0.43,0.48,0.41,0.48,1189424,172.0,192.0,164.0,192.0,2973.56,0.0,1.0
2016-03-24,0.46,0.508,0.38,0.425,860353,184.0,203.2,152.0,170.0,2150.8825,0.0,1.0
2016-03-28,0.46,0.57,0.421,0.56,3065172,184.0,228.0,168.4,224.0,7662.93,0.0,1.0
2016-03-29,0.2801,0.34,0.26,0.33,5743648,112.04,136.0,104.0,132.0,14359.12,0.0,1.0
2016-03-30,0.2601,0.29,0.26,0.2885,1901986,104.04,116.0,104.0,115.4,4754.965,0.0,1.0
2016-03-31,0.27,0.28,0.2301,0.26,3195007,108.0,112.0,92.04,104.0,7987.5175,0.0,1.0
2016-04-01,0.2501,0.275,0.25,0.27,899000,100.04,110.0,100.0,108.0,2247.5,0.0,1.0
2016-04-04,0.239,0.26,0.225,0.255,1321591,95.6,104.0,90.0,102.0,3303.9775,0.0,1.0
2016-04-05,0.223,0.239,0.22,0.239,953058,89.2,95.6,88.0,95.6,2382.645,0.0,1.0
2016-04-06,0.241,0.25,0.22,0.23,820340,96.4,100.0,88.0,92.0,2050.85,0.0,1.0
2016-04-07,0.2389,0.2499,0.231,0.24,506749,95.56,99.96,92.4,96.0,1266.8725,0.0,1.0
2016-04-08,0.26,0.26,0.2301,0.235,823560,104.0,104.0,92.04,94.0,2058.9,0.0,1.0
2016-04-11,0.255,0.2657,0.2423,0.26,796086,102.0,106.28,96.92,104.0,1990.215,0.0,1.0
2016-04-12,0.29,0.3043,0.2511,0.275,2871245,116.0,121.72,100.44,110.0,7178.1125,0.0,1.0
2016-04-13,0.2651,0.3,0.2651,0.3,1494006,106.04,120.0,106.04,120.0,3735.015,0.0,1.0
2016-04-14,0.2655,0.275,0.255,0.275,737637,106.2,110.0,102.0,110.0,1844.0925,0.0,1.0
2016-04-15,0.2551,0.27,0.254,0.265,609649,102.04,108.0,101.6,106.0,1524.1225,0.0,1.0
2016-04-18,0.2565,0.2697,0.25,0.26,241542,102.6,107.88,100.0,104.0,603.855,0.0,1.0
2016-04-19,0.27,0.275,0.2563,0.26,405281,108.0,110.0,102.52,104.0,1013.2025,0.0,1.0
2016-04-20,0.284,0.2988,0.255,0.28,3122422,113.6,119.52,102.0,112.0,7806.055,0.0,1.0
2016-04-21,0.264,0.2975,0.2602,0.295,1618008,105.6,119.0,104.08,118.0,4045.02,0.0,1.0
2016-04-22,0.27,0.2749,0.264,0.265,919844,108.0,109.96,105.6,106.0,2299.61,0.0,1.0
2016-04-25,0.2615,0.28,0.2551,0.279,978565,104.6,112.0,102.04,111.6,2446.4125,0.0,1.0
2016-04-26,0.2649,0.275,0.25,0.27,777512,105.96,110.0,100.0,108.0,1943.78,0.0,1.0
2016-04-27,0.2598,0.28,0.251,0.279,1433777,103.92,112.0,100.4,111.6,3584.4425,0.0,1.0
2016-04-28,0.2606,0.2785,0.2501,0.2785,1497961,104.24,111.4,100.04,111.4,3744.9025,0.0,1.0
2016-04-29,0.2551,0.268,0.25,0.26,1028625,102.04,107.2,100.0,104.0,2571.5625,0.0,1.0
2016-05-02,0.2614,0.274,0.255,0.26,1210305,104.56,109.6,102.0,104.0,3025.7625,0.0,1.0
2016-05-03,0.26,0.2733,0.26,0.262,777778,104.0,109.32,104.0,104.8,1944.445,0.0,1.0
2016-05-04,0.2699,0.272,0.2451,0.265,1416951,107.96,108.8,98.04,106.0,3542.3775,0.0,1.0
2016-05-05,0.25,0.2688,0.246,0.2687,782008,100.0,107.52,98.4,107.48,1955.02,0.0,1.0
2016-05-06,0.32,0.3476,0.25,0.259,8427597,128.0,139.04,100.0,103.6,21068.9925,0.0,1.0
2016-05-09,0.345,0.41,0.3112,0.3512,10320590,138.0,164.0,124.48,140.48,25801.475,0.0,1.0
2016-05-10,0.3,0.369,0.28,0.369,4942257,120.0,147.6,112.0,147.6,12355.6425,0.0,1.0
2016-05-11,0.2935,0.31,0.27,0.31,1771095,117.4,124.0,108.0,124.0,4427.7375,0.0,1.0
2016-05-12,0.32,0.336,0.29,0.3,3344155,128.0,134.4,116.0,120.0,8360.3875,0.0,1.0
2016-05-13,0.39,0.4386,0.36,0.3614,18924028,156.0,175.44,144.0,144.56,47310.07,0.0,1.0
2016-05-16,0.3058,0.375,0.29,0.37,8555003,122.32,150.0,116.0,148.0,21387.5075,0.0,1.0
2016-05-17,0.2812,0.315,0.263,0.315,2469964,112.48,126.0,105.2,126.0,6174.91,0.0,1.0
2016-05-18,0.337,0.35,0.2725,0.28,7687029,134.8,140.0,109.0,112.0,19217.5725,0.0,1.0
2016-05-19,0.311,0.3852,0.3,0.373,9216005,124.4,154.08,120.0,149.2,23040.0125,0.0,1.0
2016-05-20,0.316,0.335,0.3,0.311,2092776,126.4,134.0,120.0,124.4,5231.94,0.0,1.0
2016-05-23,0.3399,0.344,0.305,0.305,2025177,135.96,137.6,122.0,122.0,5062.9425,0.0,1.0
2016-05-24,0.34,0.344,0.315,0.34,1827105,136.0,137.6,126.0,136.0,4567.7625,0.0,1.0
2016-05-25,0.361,0.38,0.33,0.344,6824648,144.4,152.0,132.0,137.6,17061.62,0.0,1.0
2016-05-26,0.345,0.368,0.34,0.361,3840848,138.0,147.2,136.0,144.4,9602.12,0.0,1.0
2016-05-27,0.3522,0.3707,0.335,0.35,3113941,140.88,148.28,134.0,140.0,7784.8525,0.0,1.0
2016-05-31,0.35,0.38,0.3336,0.3725,4812574,140.0,152.0,133.44,149.0,12031.435,0.0,1.0
2016-06-01,0.3405,0.3593,0.3321,0.353,1606303,136.2,143.72,132.84,141.2,4015.7575,0.0,1.0
2016-06-02,0.324,0.3495,0.32,0.3405,2290904,129.6,139.8,128.0,136.2,5727.26,0.0,1.0
2016-06-03,0.341,0.344,0.3232,0.33,1710495,136.4,137.6,129.28,132.0,4276.2375,0.0,1.0
2016-06-06,0.401,0.4051,0.3301,0.34,7760210,160.4,162.04,132.04,136.0,19400.525,0.0,1.0
2016-06-07,0.6033,0.685,0.4523,0.471,44921991,241.32,274.0,180.92,188.4,112304.9775,0.0,1.0
2016-06-08,0.9597,1.36,0.92,1.145,125981712,383.88,544.0,368.0,458.0,314954.28,0.0,1.0
2016-06-09,0.7,0.887,0.6803,0.8298,35561785,280.0,354.8,272.12,331.92,88904.4625,0.0,1.0
2016-06-10,0.435,0.4849,0.43,0.455,32277342,174.0,193.96,172.0,182.0,80693.355,0.0,1.0
2016-06-13,0.4846,0.548,0.4352,0.44,32062893,193.84,219.2,174.08,176.0,80157.2325,0.0,1.0
2016-06-14,0.4745,0.53,0.451,0.5025,14219799,189.8,212.0,180.4,201.0,35549.4975,0.0,1.0
2016-06-15,0.5236,0.5395,0.465,0.5,21811630,209.44,215.8,186.0,200.0,54529.075,0.0,1.0
2016-06-16,0.5902,0.667,0.571,0.62,37995545,236.08,266.8,228.4,248.0,94988.8625,0.0,1.0
2016-06-17,0.599,0.66,0.595,0.64,16798674,239.6,264.0,238.0,256.0,41996.685,0.0,1.0
2016-06-20,0.5894,0.62,0.55,0.617,10948569,235.76,248.0,220.0,246.8,27371.4225,0.0,1.0
2016-06-21,0.55,0.6,0.54,0.6,7350246,220.0,240.0,216.0,240.0,18375.615,0.0,1.0
2016-06-22,0.5055,0.56,0.49,0.55,9109918,202.2,224.0,196.0,220.0,22774.795,0.0,1.0
2016-06-23,0.582,0.588,0.5021,0.5021,12180869,232.8,235.2,200.84,200.84,30452.1725,0.0,1.0
2016-06-24,0.61,0.6189,0.505,0.525,14490258,244.0,247.56,202.0,210.0,36225.645,0.0,1.0
2016-06-27,0.629,0.6449,0.5623,0.6178,15274430,251.6,257.96,224.92,247.12,38186.075,0.0,1.0
2016-06-28,0.639,0.645,0.5918,0.642,8852548,255.6,258.0,236.72,256.8,22131.37,0.0,1.0
2016-06-29,0.6097,0.63,0.6011,0.6165,5149844,243.88,252.0,240.44,246.6,12874.61,0.0,1.0
2016-06-30,0.59,0.61,0.5611,0.61,6679004,236.0,244.0,224.44,244.0,16697.51,0.0,1.0
2016-07-01,0.61,0.6245,0.565,0.5926,6786069,244.0,249.8,226.0,237.04,16965.1725,0.0,1.0
2016-07-05,0.572,0.61,0.57,0.61,4515109,228.8,244.0,228.0,244.0,11287.7725,0.0,1.0
2016-07-06,0.565,0.582,0.5505,0.572,4383630,226.0,232.8,220.2,228.8,10959.075,0.0,1.0
2016-07-07,0.5279,0.5688,0.51,0.555,8048808,211.16,227.52,204.0,222.0,20122.02,0.0,1.0
2016-07-08,0.54,0.5768,0.5251,0.53,5708591,216.0,230.72,210.04,212.0,14271.4775,0.0,1.0
2016-07-11,0.57,0.5777,0.5265,0.545,7910697,228.0,231.08,210.6,218.0,19776.7425,0.0,1.0
2016-07-12,0.57,0.6,0.56,0.586,5658658,228.0,240.0,224.0,234.4,14146.645,0.0,1.0
2016-07-13,0.5638,0.58,0.552,0.575,3424022,225.52,232.0,220.8,230.0,8560.055,0.0,1.0
2016-07-14,0.5449,0.567,0.5401,0.551,3425491,217.96,226.8,216.04,220.4,8563.7275,0.0,1.0
2016-07-15,0.55,0.5538,0.5322,0.54,3465086,220.0,221.52,212.88,216.0,8662.715,0.0,1.0
2016-07-18,0.555,0.578,0.55,0.55,4291785,222.0,231.2,220.0,220.0,10729.4625,0.0,1.0
2016-07-19,0.5463,0.5698,0.5425,0.555,2365378,218.52,227.92,217.0,222.0,5913.445,0.0,1.0
2016-07-20,0.53,0.546,0.52,0.545,3999406,212.0,218.4,208.0,218.0,9998.515,0.0,1.0
2016-07-21,0.5245,0.545,0.52,0.5299,3358268,209.8,218.0,208.0,211.96,8395.67,0.0,1.0
2016-07-22,0.5063,0.52,0.4525,0.5149,4250467,202.52,208.0,181.0,205.96,10626.1675,0.0,1.0
2016-07-25,0.549,0.58,0.4801,0.49,10798564,219.6,232.0,192.04,196.0,26996.41,0.0,1.0
2016-07-26,0.5321,0.557,0.5202,0.55,2645481,212.84,222.8,208.08,220.0,6613.7025,0.0,1.0
2016-07-27,0.54,0.56,0.54,0.5505,2188933,216.0,224.0,216.0,220.2,5472.3325,0.0,1.0
2016-07-28,0.5255,0.551,0.521,0.55,2565713,210.2,220.4,208.4,220.0,6414.2825,0.0,1.0
2016-07-29,0.5322,0.54,0.501,0.5303,2087263,212.88,216.0,200.4,212.12,5218.1575,0.0,1.0
2016-08-01,0.52,0.55,0.52,0.55,1953961,208.0,220.0,208.0,220.0,4884.9025,0.0,1.0
2016-08-02,0.5339,0.55,0.525,0.545,2244087,213.56,220.0,210.0,218.0,5610.2175,0.0,1.0
2016-08-03,0.657,0.67,0.531,0.54,19059562,262.8,268.0,212.4,216.0,47648.905,0.0,1.0
2016-08-04,0.68,0.789,0.6526,0.69,31924074,272.0,315.6,261.04,276.0,79810.185,0.0,1.0
2016-08-05,0.6974,0.74,0.68,0.71,7710948,278.96,296.0,272.0,284.0,19277.37,0.0,1.0
2016-08-08,0.8,0.808,0.725,0.77,12772476,320.0,323.2,290.0,308.0,31931.19,0.0,1.0
2016-08-09,0.7547,0.8,0.73,0.7984,14044032,301.88,320.0,292.0,319.36,35110.08,0.0,1.0
2016-08-10,0.505,0.61,0.505,0.53,19948137,202.0,244.0,202.0,212.0,49870.3425,0.0,1.0
2016-08-11,0.558,0.585,0.52,0.5351,10964359,223.2,234.0,208.0,214.04,27410.8975,0.0,1.0
2016-08-12,0.5436,0.576,0.5311,0.567,4310426,217.44,230.4,212.44,226.8,10776.065,0.0,1.0
2016-08-15,0.538,0.5599,0.525,0.5436,3909253,215.2,223.96,210.0,217.44,9773.1325,0.0,1.0
2016-08-16,0.532,0.555,0.5261,0.53,3715999,212.8,222.0,210.44,212.0,9289.9975,0.0,1.0
2016-08-17,0.5549,0.5549,0.53,0.5424,2325429,221.96,221.96,212.0,216.96,5813.5725,0.0,1.0
2016-08-18,0.536,0.56,0.533,0.55,1842387,214.4,224.0,213.2,220.0,4605.9675,0.0,1.0
2016-08-19,0.528,0.55,0.525,0.545,2376031,211.2,220.0,210.0,218.0,5940.0775,0.0,1.0
2016-08-22,0.5273,0.545,0.52,0.545,1552397,210.92,218.0,208.0,218.0,3880.9925,0.0,1.0
2016-08-23,0.5254,0.54,0.5201,0.54,1622689,210.16,216.0,208.04,216.0,4056.7225,0.0,1.0
2016-08-24,0.5258,0.5285,0.5151,0.5267,2179401,210.32,211.4,206.04,210.68,5448.5025,0.0,1.0
2016-08-25,0.51,0.527,0.5,0.527,2074561,204.0,210.8,200.0,210.8,5186.4025,0.0,1.0
2016-08-26,0.511,0.52,0.5055,0.52,1098343,204.4,208.0,202.2,208.0,2745.8575,0.0,1.0
2016-08-29,0.587,0.59,0.52,0.525,6718267,234.8,236.0,208.0,210.0,16795.6675,0.0,1.0
2016-08-30,0.566,0.5975,0.53,0.586,9489785,226.4,239.0,212.0,234.4,23724.4625,0.0,1.0
2016-08-31,0.59,0.59,0.55,0.5699,3237836,236.0,236.0,220.0,227.96,8094.59,0.0,1.0
2016-09-01,0.5652,0.5794,0.5605,0.57,1713745,226.08,231.76,224.2,228.0,4284.3625,0.0,1.0
2016-09-02,0.567,0.604,0.5575,0.56,4681836,226.8,241.6,223.0,224.0,11704.59,0.0,1.0
2016-09-06,0.588,0.608,0.57,0.5799,4064203,235.2,243.2,228.0,231.96,10160.5075,0.0,1.0
2016-09-07,0.7,0.7983,0.6723,0.7211,44297662,280.0,319.32,268.92,288.44,110744.155,0.0,1.0
2016-09-08,0.498,0.54,0.494,0.53,42407330,199.2,216.0,197.6,212.0,106018.325,0.0,1.0
2016-09-09,0.4922,0.5104,0.471,0.51,14881835,196.88,204.16,188.4,204.0,37204.5875,0.0,1.0
2016-09-12,0.469,0.5,0.46,0.5,10336198,187.6,200.0,184.0,200.0,25840.495,0.0,1.0
2016-09-13,0.4915,0.495,0.4615,0.4893,10816414,196.6,198.0,184.6,195.72,27041.035,0.0,1.0
2016-09-14,0.475,0.498,0.4737,0.496,4488992,190.0,199.2,189.48,198.4,11222.48,0.0,1.0
2016-09-15,0.4662,0.4799,0.465,0.4749,4491656,186.48,191.96,186.0,189.96,11229.14,0.0,1.0
2016-09-16,0.4554,0.465,0.442,0.46,7538519,182.16,186.0,176.8,184.0,18846.2975,0.0,1.0
2016-09-19,0.461,0.4625,0.4311,0.455,8818476,184.4,185.0,172.44,182.0,22046.19,0.0,1.0
2016-09-20,0.491,0.4999,0.4618,0.47,16288184,196.4,199.96,184.72,188.0,40720.46,0.0,1.0
2016-09-21,0.4939,0.4978,0.465,0.494,8886586,197.56,199.12,186.0,197.6,22216.465,0.0,1.0
2016-09-22,0.481,0.4934,0.475,0.4934,5287881,192.4,197.36,190.0,197.36,13219.7025,0.0,1.0
2016-09-23,0.4757,0.495,0.475,0.485,7809505,190.28,198.0,190.0,194.0,19523.7625,0.0,1.0
2016-09-26,0.487,0.4895,0.4764,0.4885,7394782,194.8,195.8,190.56,195.4,18486.955,0.0,1.0
2016-09-27,0.4806,0.4949,0.4785,0.489,6484799,192.24,197.96,191.4,195.6,16211.9975,0.0,1.0
2016-09-28,0.482,0.52,0.4675,0.4808,12356859,192.8,208.0,187.0,192.32,30892.1475,0.0,1.0
2016-09-29,0.4859,0.497,0.473,0.48,4072200,194.36,198.8,189.2,192.0,10180.5,0.0,1.0
2016-09-30,0.482,0.4948,0.475,0.4918,4240099,192.8,197.92,190.0,196.72,10600.2475,0.0,1.0
2016-10-03,0.4816,0.485,0.4675,0.47,6511510,192.64,194.0,187.0,188.0,16278.775,0.0,1.0
2016-10-04,0.4711,0.478,0.4675,0.475,4943308,188.44,191.2,187.0,190.0,12358.27,0.0,1.0
2016-10-05,0.48,0.493,0.4555,0.47,11252529,192.0,197.2,182.2,188.0,28131.3225,0.0,1.0
2016-10-06,0.48,0.493,0.47,0.48,8247242,192.0,197.2,188.0,192.0,20618.105,0.0,1.0
2016-10-07,0.469,0.4849,0.46,0.481,5872317,187.6,193.96,184.0,192.4,14680.7925,0.0,1.0
2016-10-10,0.458,0.4688,0.3604,0.4599,11255956,183.2,187.52,144.16,183.96,28139.89,0.0,1.0
2016-10-11,0.4561,0.4845,0.431,0.4779,10653154,182.44,193.8,172.4,191.16,26632.885,0.0,1.0
2016-10-12,0.43,0.46,0.421,0.4571,6305641,172.0,184.0,168.4,182.84,15764.1025,0.0,1.0
2016-10-13,0.4048,0.4298,0.402,0.425,4682161,161.92,171.92,160.8,170.0,11705.4025,0.0,1.0
2016-10-14,0.3941,0.41,0.3636,0.4093,7827017,157.64,164.0,145.44,163.72,19567.5425,0.0,1.0
2016-10-17,0.4026,0.41,0.38,0.397,2479216,161.04,164.0,152.0,158.8,6198.04,0.0,1.0
2016-10-18,0.4059,0.42,0.4005,0.406,2915723,162.36,168.0,160.2,162.4,7289.3075,0.0,1.0
2016-10-19,0.44,0.47,0.404,0.41,12816425,176.0,188.0,161.6,164.0,32041.0625,0.0,1.0
2016-10-20,0.43,0.457,0.42,0.45,3633498,172.0,182.8,168.0,180.0,9083.745,0.0,1.0
2016-10-21,0.4214,0.4289,0.3875,0.4,3449296,168.56,171.56,155.0,160.0,8623.24,0.0,1.0
2016-10-24,0.427,0.4495,0.417,0.42,3008836,170.8,179.8,166.8,168.0,7522.09,0.0,1.0
2016-10-25,0.4095,0.4442,0.4011,0.4442,3024928,163.8,177.68,160.44,177.68,7562.32,0.0,1.0
2016-10-26,0.4081,0.4153,0.391,0.4137,2968494,163.24,166.12,156.4,165.48,7421.235,0.0,1.0
2016-10-27,0.4004,0.4148,0.395,0.4148,1466177,160.16,165.92,158.0,165.92,3665.4425,0.0,1.0
2016-10-28,0.3986,0.425,0.3951,0.4,4311577,159.44,170.0,158.04,160.0,10778.9425,0.0,1.0
2016-10-31,0.3853,0.4075,0.38,0.4075,3206144,154.12,163.0,152.0,163.0,8015.36,0.0,1.0
2016-11-01,0.3651,0.399,0.3625,0.385,3879126,146.04,159.6,145.0,154.0,9697.815,0.0,1.0
2016-11-02,0.36,0.39,0.354,0.39,3060342,144.0,156.0,141.6,156.0,7650.855,0.0,1.0
2016-11-03,0.3465,0.36,0.311,0.36,4795661,138.6,144.0,124.4,144.0,11989.1525,0.0,1.0
2016-11-04,0.3578,0.375,0.3213,0.3213,5202325,143.12,150.0,128.52,128.52,13005.8125,0.0,1.0
2016-11-07,0.3685,0.3979,0.36,0.3979,3327989,147.4,159.16,144.0,159.16,8319.9725,0.0,1.0
2016-11-08,0.3539,0.3793,0.344,0.365,3039011,141.56,151.72,137.6,146.0,7597.5275,0.0,1.0
2016-11-09,0.3513,0.3649,0.3202,0.33,2516691,140.52,145.96,128.08,132.0,6291.7275,0.0,1.0
2016-11-10,0.396,0.4,0.3689,0.375,6794074,158.4,160.0,147.56,150.0,16985.185,0.0,1.0
2016-11-11,0.3901,0.4075,0.3775,0.4005,3447057,156.04,163.0,151.0,160.2,8617.6425,0.0,1.0
2016-11-14,0.3888,0.4499,0.38,0.44,12634217,155.52,179.96,152.0,176.0,31585.5425,0.0,1.0
2016-11-15,0.351,0.37,0.332,0.357,8732582,140.4,148.0,132.8,142.8,21831.455,0.0,1.0
2016-11-16,0.3409,0.3579,0.335,0.3497,5395433,136.36,143.16,134.0,139.88,13488.5825,0.0,1.0
2016-11-17,0.338,0.35,0.3341,0.335,2630815,135.2,140.0,133.64,134.0,6577.0375,0.0,1.0
2016-11-18,0.31,0.3425,0.3001,0.3425,7049708,124.0,137.0,120.04,137.0,17624.27,0.0,1.0
2016-11-21,0.3065,0.3191,0.3,0.3,2295394,122.6,127.64,120.0,120.0,5738.485,0.0,1.0
2016-11-22,0.31,0.344,0.3065,0.315,5219217,124.0,137.6,122.6,126.0,13048.0425,0.0,1.0
2016-11-23,0.3365,0.349,0.3003,0.3082,12826393,134.6,139.6,120.12,123.28,32065.9825,0.0,1.0
2016-11-25,0.3288,0.349,0.3205,0.349,3010293,131.52,139.6,128.2,139.6,7525.7325,0.0,1.0
2016-11-28,0.3163,0.333,0.3123,0.333,2825754,126.52,133.2,124.92,133.2,7064.385,0.0,1.0
2016-11-29,0.333,0.3394,0.31,0.32,5624261,133.2,135.76,124.0,128.0,14060.6525,0.0,1.0
2016-11-30,0.325,0.34,0.32,0.34,3655817,130.0,136.0,128.0,136.0,9139.5425,0.0,1.0
2016-12-01,0.314,0.338,0.3102,0.32,4265927,125.6,135.2,124.08,128.0,10664.8175,0.0,1.0
2016-12-02,0.3149,0.324,0.305,0.324,3939114,125.96,129.6,122.0,129.6,9847.785,0.0,1.0
2016-12-05,0.3165,0.328,0.31,0.315,4114102,126.6,131.2,124.0,126.0,10285.255,0.0,1.0
2016-12-06,0.3107,0.32,0.3031,0.3111,3134138,124.28,128.0,121.24,124.44,7835.345,0.0,1.0
2016-12-07,0.308,0.316,0.29,0.31,3435458,123.2,126.4,116.0,124.0,8588.645,0.0,1.0
2016-12-08,0.29,0.314,0.27,0.314,7786223,116.0,125.6,108.0,125.6,19465.5575,0.0,1.0
2016-12-09,0.2671,0.2999,0.261,0.2999,4444872,106.84,119.96,104.4,119.96,11112.18,0.0,1.0
2016-12-12,0.23,0.2685,0.2203,0.2684,8719039,92.0,107.4,88.12,107.36,21797.5975,0.0,1.0
2016-12-13,0.2369,0.244,0.2202,0.24,3277729,94.76,97.6,88.08,96.0,8194.3225,0.0,1.0
2016-12-14,0.225,0.244,0.215,0.24,4381994,90.0,97.6,86.0,96.0,10954.985,0.0,1.0
2016-12-15,0.2297,0.235,0.215,0.216,3120775,91.88,94.0,86.0,86.4,7801.9375,0.0,1.0
2016-12-16,0.2318,0.235,0.2203,0.23,1887952,92.72,94.0,88.12,92.0,4719.88,0.0,1.0
2016-12-19,0.2171,0.235,0.215,0.2328,3900009,86.84,94.0,86.0,93.12,9750.0225,0.0,1.0
2016-12-20,0.208,0.22,0.205,0.215,2789664,83.2,88.0,82.0,86.0,6974.16,0.0,1.0
2016-12-21,0.1984,0.21,0.192,0.2087,3471438,79.36,84.0,76.8,83.48,8678.595,0.0,1.0
2016-12-22,0.1879,0.2048,0.18,0.2,3180211,75.16,81.92,72.0,80.0,7950.5275,0.0,1.0
2016-12-23,0.18,0.193,0.175,0.19,3008211,72.0,77.2,70.0,76.0,7520.5275,0.0,1.0
2016-12-27,0.2041,0.21,0.179,0.18,4790677,81.64,84.0,71.6,72.0,11976.6925,0.0,1.0
2016-12-28,0.2099,0.2198,0.204,0.215,5652914,83.96,87.92,81.6,86.0,14132.285,0.0,1.0
2016-12-29,0.1974,0.21,0.1902,0.2079,3119425,78.96,84.0,76.08,83.16,7798.5625,0.0,1.0
2016-12-30,0.173,0.1906,0.1681,0.182,6763646,69.2,76.24,67.24,72.8,16909.115,0.0,1.0
2017-01-03,0.169,0.1729,0.16,0.1729,4207449,67.6,69.16,64.0,69.16,10518.6225,0.0,1.0
2017-01-04,0.1924,0.2,0.171,0.171,9939767,76.96,80.0,68.4,68.4,24849.4175,0.0,1.0
2017-01-05,0.19,0.218,0.183,0.208,8019646,76.0,87.2,73.2,83.2,20049.115,0.0,1.0
2017-01-06,4.05,5.35,3.2,3.6,3112705,81.0,107.0,64.0,72.0,155635.25,0.0,0.05
2017-01-09,4.09,4.77,3.82,4.77,1523706,81.8,95.4,76.4,95.4,76185.3,0.0,1.0
2017-01-10,3.75,3.95,3.62,3.93,1008958,75.0,79.0,72.4,78.6,50447.9,0.0,1.0
2017-01-11,3.93,4.74,3.7101,3.75,3806520,78.6,94.8,74.202,75.0,190326,0.0,1.0
2017-01-12,3.86,4.1,3.81,4.09,1166654,77.2,82.0,76.2,81.8,58332.7,0.0,1.0
2017-01-13,3.72,3.9697,3.72,3.95,778072,74.4,79.394,74.4,79.0,38903.6,0.0,1.0
2017-01-17,3.84,4.98,3.8,4.75,7451152,76.8,99.6,76.0,95.0,372557.6,0.0,1.0
2017-01-18,3.75,3.94,3.585,3.86,1057564,75.0,78.8,71.7,77.2,52878.2,0.0,1.0
2017-01-19,3.53,3.7297,3.5,3.7,530112,70.6,74.594,70.0,74.0,26505.6,0.0,1.0
2017-01-20,3.33,3.54,3.31,3.48,578853,66.6,70.8,66.2,69.6,28942.65,0.0,1.0
2017-01-23,3.11,3.55,2.84,3.36,1743994,62.2,71.0,56.8,67.2,87199.7,0.0,1.0
2017-01-24,3.05,3.2,2.96,3.15,671722,61.0,64.0,59.2,63.0,33586.1,0.0,1.0
2017-01-25,3.07,3.2457,2.97,3.21,637308,61.4,64.914,59.4,64.2,31865.4,0.0,1.0
2017-01-26,2.71,3.06,2.7,3.03,973016,54.2,61.2,54.0,60.6,48650.8,0.0,1.0
2017-01-27,2.87,2.94,2.7,2.71,636032,57.4,58.8,54.0,54.2,31801.6,0.0,1.0
2017-01-30,2.97,3.08,2.8,2.85,595802,59.4,61.6,56.0,57.0,29790.1,0.0,1.0
2017-01-31,3.0,3.12,2.96,2.97,732969,60.0,62.4,59.2,59.4,36648.45,0.0,1.0
2017-02-01,2.86,3.0,2.85,2.99,480790,57.2,60.0,57.0,59.8,24039.5,0.0,1.0
2017-02-02,3.27,3.27,2.78,2.85,1477779,65.4,65.4,55.6,57.0,73888.95,0.0,1.0
2017-02-03,2.97,3.2,2.92,3.2,852394,59.4,64.0,58.4,64.0,42619.7,0.0,1.0
2017-02-06,2.92,2.97,2.86,2.95,246335,58.4,59.4,57.2,59.0,12316.75,0.0,1.0
2017-02-07,2.84,2.92,2.79,2.9,373872,56.8,58.4,55.8,58.0,18693.6,0.0,1.0
2017-02-08,2.7,2.85,2.655,2.82,558880,54.0,57.0,53.1,56.4,27944,0.0,1.0
2017-02-09,2.69,2.75,2.66,2.68,190255,53.8,55.0,53.2,53.6,9512.75,0.0,1.0
2017-02-10,2.64,2.81,2.55,2.7,665597,52.8,56.2,51.0,54.0,33279.85,0.0,1.0
2017-02-13,2.33,2.63,2.18,2.63,1571332,46.6,52.6,43.6,52.6,78566.6,0.0,1.0
2017-02-14,1.59,1.71,1.55,1.71,5168371,31.8,34.2,31.0,34.2,258418.55,0.0,1.0
2017-02-15,1.36,1.55,1.33,1.55,3642422,27.2,31.0,26.6,31.0,182121.1,0.0,1.0
2017-02-16,1.38,1.45,1.24,1.34,1890992,27.6,29.0,24.8,26.8,94549.6,0.0,1.0
2017-02-17,1.3,1.3899,1.28,1.38,1008543,26.0,27.798,25.6,27.6,50427.15,0.0,1.0
2017-02-21,1.23,1.2951,1.2,1.27,1274379,24.6,25.902,24.0,25.4,63718.95,0.0,1.0
2017-02-22,1.06,1.23,1.04,1.22,1565614,21.2,24.6,20.8,24.4,78280.7,0.0,1.0
2017-02-23,1.19,1.27,0.92,1.05,3312895,23.8,25.4,18.4,21.0,165644.75,0.0,1.0
2017-02-24,1.09,1.15,1.04,1.12,1106702,21.8,23.0,20.8,22.4,55335.1,0.0,1.0
2017-02-27,1.03,1.0901,1.0,1.09,694590,20.6,21.802,20.0,21.8,34729.5,0.0,1.0
2017-02-28,1.01,1.04,1.0,1.04,610366,20.2,20.8,20.0,20.8,30518.3,0.0,1.0
2017-03-01,1.09,1.13,0.97,1.0,2094777,21.8,22.6,19.4,20.0,104738.85,0.0,1.0
2017-03-02,1.01,1.08,1.0,1.07,773412,20.2,21.6,20.0,21.4,38670.6,0.0,1.0
2017-03-03,1.01,1.03,0.95,1.03,693093,20.2,20.6,19.0,20.6,34654.65,0.0,1.0
2017-03-06,0.95,1.0,0.932,1.0,694434,19.0,20.0,18.64,20.0,34721.7,0.0,1.0
2017-03-07,1.0,1.02,0.95,0.97,812244,20.0,20.4,19.0,19.4,40612.2,0.0,1.0
2017-03-08,0.97,1.04,0.9503,0.9967,674825,19.4,20.8,19.006,19.934,33741.25,0.0,1.0
2017-03-09,0.9735,1.0,0.97,0.98,380846,19.47,20.0,19.4,19.6,19042.3,0.0,1.0
2017-03-10,0.99,1.06,0.98,1.0,794537,19.8,21.2,19.6,20.0,39726.85,0.0,1.0
2017-03-13,0.9935,1.02,0.96,1.01,340151,19.87,20.4,19.2,20.2,17007.55,0.0,1.0
2017-03-14,0.944,1.0,0.94,0.9971,478337,18.88,20.0,18.8,19.942,23916.85,0.0,1.0
2017-03-15,0.93,0.9789,0.92,0.95,389002,18.6,19.578,18.4,19.0,19450.1,0.0,1.0
2017-03-16,1.05,1.1666,0.9361,0.96,4312708,21.0,23.332,18.722,19.2,215635.4,0.0,1.0
2017-03-17,1.02,1.0599,0.97,1.05,1492346,20.4,21.198,19.4,21.0,74617.3,0.0,1.0
2017-03-20,1.09,1.13,1.0,1.01,1276565,21.8,22.6,20.0,20.2,63828.25,0.0,1.0
2017-03-21,1.06,1.09,1.0,1.08,740955,21.2,21.8,20.0,21.6,37047.75,0.0,1.0
2017-03-22,1.04,1.0731,1.0,1.05,441301,20.8,21.462,20.0,21.0,22065.05,0.0,1.0
2017-03-23,1.05,1.11,1.02,1.05,1152337,21.0,22.2,20.4,21.0,57616.85,0.0,1.0
2017-03-24,1.13,1.18,1.03,1.05,2702170,22.6,23.6,20.6,21.0,135108.5,0.0,1.0
2017-03-27,1.28,1.3,1.1,1.16,3126891,25.6,26.0,22.0,23.2,156344.55,0.0,1.0
2017-03-28,1.12,1.36,1.12,1.28,2230526,22.4,27.2,22.4,25.6,111526.3,0.0,1.0
2017-03-29,1.17,1.19,1.12,1.17,1341957,23.4,23.8,22.4,23.4,67097.85,0.0,1.0
2017-03-30,1.05,1.08,0.93,0.99,2094780,21.0,21.6,18.6,19.8,104739,0.0,1.0
2017-03-31,1.14,1.14,1.0,1.03,973830,22.8,22.8,20.0,20.6,48691.5,0.0,1.0
2017-04-03,1.1,1.23,1.08,1.13,1237827,22.0,24.6,21.6,22.6,61891.35,0.0,1.0
2017-04-04,1.06,1.1,1.05,1.09,432202,21.2,22.0,21.0,21.8,21610.1,0.0,1.0
2017-04-05,1.02,1.12,1.02,1.05,4527,20.4,22.4,20.4,21.0,226.35,0.0,1.0
2017-04-06,1.07,1.08,1.01,1.05,3414,21.4,21.6,20.2,21.0,170.7,0.0,1.0
2017-04-07,1.06,1.1,1.02,1.07,265899,21.2,22.0,20.4,21.4,13294.95,0.0,1.0
2017-04-10,1.02,1.0694,1.0,1.05,320539,20.4,21.388,20.0,21.0,16026.95,0.0,1.0
2017-04-11,1.07,1.11,1.02,1.03,735989,21.4,22.2,20.4,20.6,36799.45,0.0,1.0
2017-04-12,1.05,1.11,1.04,1.08,336458,21.0,22.2,20.8,21.6,16822.9,0.0,1.0
2017-04-13,1.04,1.05,1.03,1.05,241914,20.8,21.0,20.6,21.0,12095.7,0.0,1.0
2017-04-17,1.03,1.05,1.01,1.03,309448,20.6,21.0,20.2,20.6,15472.4,0.0,1.0
2017-04-18,1.02,1.06,1.02,1.06,225713,20.4,21.2,20.4,21.2,11285.65,0.0,1.0
2017-04-19,1.04,1.05,1.02,1.02,277947,20.8,21.0,20.4,20.4,13897.35,0.0,1.0
2017-04-20,1.13,1.23,1.04,1.06,3297774,22.6,24.6,20.8,21.2,164888.7,0.0,1.0
2017-04-21,1.05,1.12,1.04,1.11,575473,21.0,22.4,20.8,22.2,28773.65,0.0,1.0
2017-04-24,1.03,1.07,1.01,1.07,392518,20.6,21.4,20.2,21.4,19625.9,0.0,1.0
2017-04-25,1.03,1.05,1.03,1.04,237887,20.6,21.0,20.6,20.8,11894.35,0.0,1.0
2017-04-26,1.04,1.1,1.02,1.06,494207,20.8,22.0,20.4,21.2,24710.35,0.0,1.0
2017-04-27,1.05,1.06,1.03,1.03,308753,21.0,21.2,20.6,20.6,15437.65,0.0,1.0
2017-04-28,1.04,1.05,1.01,1.04,329457,20.8,21.0,20.2,20.8,16472.85,0.0,1.0
2017-05-01,1.02,1.04,1.0,1.03,418492,20.4,20.8,20.0,20.6,20924.6,0.0,1.0
2017-05-02,0.99,1.02,0.96,1.01,366579,19.8,20.4,19.2,20.2,18328.95,0.0,1.0
2017-05-03,1.04,1.06,0.9895,1.0,470698,20.8,21.2,19.79,20.0,23534.9,0.0,1.0
2017-05-04,1.01,1.1,1.01,1.07,1016636,20.2,22.0,20.2,21.4,50831.8,0.0,1.0
2017-05-05,1.03,1.04,1.01,1.03,668306,20.6,20.8,20.2,20.6,33415.3,0.0,1.0
2017-05-08,1.01,1.09,1.01,1.06,830738,20.2,21.8,20.2,21.2,41536.9,0.0,1.0
2017-05-09,0.999,1.03,0.98,1.01,663631,19.98,20.6,19.6,20.2,33181.55,0.0,1.0
2017-05-10,0.955,1.0317,0.89,1.0,693785,19.1,20.634,17.8,20.0,34689.25,0.0,1.0
2017-05-11,0.9899,1.02,0.96,0.96,218496,19.798,20.4,19.2,19.2,10924.8,0.0,1.0
2017-05-12,0.98,1.0059,0.96,0.99,177062,19.6,20.118,19.2,19.8,8853.1,0.0,1.0
2017-05-15,0.955,0.98,0.92,0.96,235777,19.1,19.6,18.4,19.2,11788.85,0.0,1.0
2017-05-16,0.9481,0.98,0.9301,0.98,189940,18.962,19.6,18.602,19.6,9497,0.0,1.0
2017-05-17,0.915,0.97,0.903457,0.97,284031,18.3,19.4,18.06914,19.4,14201.55,0.0,1.0
2017-05-18,0.925,0.925,0.91,0.92,170633,18.5,18.5,18.2,18.4,8531.65,0.0,1.0
2017-05-19,0.918,0.9218,0.91,0.9218,115451,18.36,18.436,18.2,18.436,5772.55,0.0,1.0
2017-05-22,0.8553,0.924,0.85,0.92,275118,17.106,18.48,17.0,18.4,13755.9,0.0,1.0
2017-05-23,0.89,0.97,0.8799,0.94,1391576,17.8,19.4,17.598,18.8,69578.8,0.0,1.0
2017-05-24,0.8401,0.895,0.83,0.89,453116,16.802,17.9,16.6,17.8,22655.8,0.0,1.0
2017-05-25,0.779,0.85,0.7526,0.85,613104,15.58,17.0,15.052,17.0,30655.2,0.0,1.0
2017-05-26,0.75,0.77,0.72,0.77,490269,15.0,15.4,14.4,15.4,24513.45,0.0,1.0
2017-05-30,0.6738,0.7519,0.6598,0.75,783503,13.476,15.038,13.196,15.0,39175.15,0.0,1.0
2017-05-31,0.709,0.71,0.6401,0.68,716779,14.18,14.2,12.802,13.6,35838.95,0.0,1.0
2017-06-01,0.69,0.71,0.6613,0.71,109393,13.8,14.2,13.226,14.2,5469.65,0.0,1.0
2017-06-02,0.68,0.694,0.661,0.69,155860,13.6,13.88,13.22,13.8,7793,0.0,1.0
2017-06-05,0.634,0.677,0.62,0.677,292868,12.68,13.54,12.4,13.54,14643.4,0.0,1.0
2017-06-06,0.585,0.63,0.5342,0.63,654900,11.7,12.6,10.684,12.6,32745,0.0,1.0
2017-06-07,0.58,0.59,0.565,0.585,192561,11.6,11.8,11.3,11.7,9628.05,0.0,1.0
2017-06-08,0.6202,0.645,0.5701,0.571,1366154,12.404,12.9,11.402,11.42,68307.7,0.0,1.0
2017-06-09,0.6452,0.65,0.591,0.61,497411,12.904,13.0,11.82,12.2,24870.55,0.0,1.0
2017-06-12,0.659,0.725,0.6453,0.65,1168866,13.18,14.5,12.906,13.0,58443.3,0.0,1.0
2017-06-13,0.655,0.69,0.62,0.65,629353,13.1,13.8,12.4,13.0,31467.65,0.0,1.0
2017-06-14,0.639,0.72,0.621,0.66,468149,12.78,14.4,12.42,13.2,23407.45,0.0,1.0
2017-06-15,0.62,0.6689,0.62,0.6412,260608,12.4,13.378,12.4,12.824,13030.4,0.0,1.0
2017-06-16,0.6226,0.67,0.622,0.63,269433,12.452,13.4,12.44,12.6,13471.65,0.0,1.0
2017-06-19,0.6399,0.67,0.6227,0.64,153008,12.798,13.4,12.454,12.8,7650.4,0.0,1.0
2017-06-20,0.6197,0.648,0.6041,0.64,216672,12.394,12.96,12.082,12.8,10833.6,0.0,1.0
2017-06-21,0.5838,0.635,0.5838,0.61,323693,11.676,12.7,11.676,12.2,16184.65,0.0,1.0
2017-06-22,0.5948,0.69,0.574,0.581,821520,11.896,13.8,11.48,11.62,41076,0.0,1.0
2017-06-23,0.61,0.6376,0.59,0.59,288186,12.2,12.752,11.8,11.8,14409.3,0.0,1.0
2017-06-26,0.622,0.6299,0.6041,0.61,433318,12.44,12.598,12.082,12.2,21665.9,0.0,1.0
2017-06-27,0.6119,0.655,0.61,0.61,455261,12.238,13.1,12.2,12.2,22763.05,0.0,1.0
2017-06-28,0.6371,0.65,0.612,0.62,237279,12.742,13.0,12.24,12.4,11863.95,0.0,1.0
2017-06-29,0.7322,0.75,0.6322,0.65,1393740,14.644,15.0,12.644,13.0,69687,0.0,1.0
2017-06-30,0.6891,0.7688,0.6611,0.75,491782,13.782,15.376,13.222,15.0,24589.1,0.0,1.0
2017-07-03,0.65,0.6876,0.64,0.67,166468,13.0,13.752,12.8,13.4,8323.4,0.0,1.0
2017-07-05,0.65,0.69,0.65,0.655,147363,13.0,13.8,13.0,13.1,7368.15,0.0,1.0
2017-07-06,0.63,0.6527,0.6152,0.63,268776,12.6,13.054,12.304,12.6,13438.8,0.0,1.0
2017-07-07,0.63,0.649,0.611,0.63,116034,12.6,12.98,12.22,12.6,5801.7,0.0,1.0
2017-07-10,0.6,0.6676,0.5901,0.63,304461,12.0,13.352,11.802,12.6,15223.05,0.0,1.0
2017-07-11,0.5561,0.6199,0.5504,0.6195,536340,11.122,12.398,11.008,12.39,26817,0.0,1.0
2017-07-12,0.5682,0.58,0.543,0.58,248668,11.364,11.6,10.86,11.6,12433.4,0.0,1.0
2017-07-13,0.5862,0.61,0.5616,0.57,445378,11.724,12.2,11.232,11.4,22268.9,0.0,1.0
2017-07-14,0.5738,0.62,0.568,0.6,212603,11.476,12.4,11.36,12.0,10630.15,0.0,1.0
2017-07-17,0.581,0.599,0.5666,0.567,105904,11.62,11.98,11.332,11.34,5295.2,0.0,1.0
2017-07-18,0.59,0.5999,0.5666,0.59,76816,11.8,11.998,11.332,11.8,3840.8,0.0,1.0
2017-07-19,0.6,0.62,0.57,0.581,395099,12.0,12.4,11.4,11.62,19754.95,0.0,1.0
2017-07-20,0.7068,0.76,0.6,0.63,2257936,14.136,15.2,12.0,12.6,112896.8,0.0,1.0
2017-07-21,0.69,0.69,0.652,0.67,383848,13.8,13.8,13.04,13.4,19192.4,0.0,1.0
2017-07-24,0.7246,0.75,0.66,0.69,814127,14.492,15.0,13.2,13.8,40706.35,0.0,1.0
2017-07-25,0.7,0.86,0.697,0.8,6686581,14.0,17.2,13.94,16.0,334329.05,0.0,1.0
2017-07-26,0.649,0.73,0.631,0.6905,1039512,12.98,14.6,12.62,13.81,51975.6,0.0,1.0
2017-07-27,0.643,0.68,0.6365,0.65,287940,12.86,13.6,12.73,13.0,14397,0.0,1.0
2017-07-28,0.651,0.677,0.611,0.631,761780,13.02,13.54,12.22,12.62,38089,0.0,1.0
2017-07-31,0.631,0.68,0.63,0.68,238499,12.62,13.6,12.6,13.6,11924.95,0.0,1.0
2017-08-01,0.6311,0.67,0.63,0.64,365683,12.622,13.4,12.6,12.8,18284.15,0.0,1.0
2017-08-02,0.6299,0.655,0.611,0.64,504596,12.598,13.1,12.22,12.8,25229.8,0.0,1.0
2017-08-03,0.6161,0.648,0.6011,0.648,343731,12.322,12.96,12.022,12.96,17186.55,0.0,1.0
2017-08-04,0.6124,0.64,0.6011,0.638,357699,12.248,12.8,12.022,12.76,17884.95,0.0,1.0
2017-08-07,0.6098,0.64,0.6018,0.605,401747,12.196,12.8,12.036,12.1,20087.35,0.0,1.0
2017-08-08,0.62,0.63,0.605,0.61,168508,12.4,12.6,12.1,12.2,8425.4,0.0,1.0
2017-08-09,0.582,0.62,0.581,0.62,422440,11.64,12.4,11.62,12.4,21122,0.0,1.0
2017-08-10,0.567,0.6,0.56,0.6,175716,11.34,12.0,11.2,12.0,8785.8,0.0,1.0
2017-08-11,0.569,0.58,0.55,0.56,225551,11.38,11.6,11.0,11.2,11277.55,0.0,1.0
2017-08-14,0.5985,0.6,0.56,0.579,158313,11.97,12.0,11.2,11.58,7915.65,0.0,1.0
2017-08-15,0.58,0.598,0.5685,0.598,99841,11.6,11.96,11.37,11.96,4992.05,0.0,1.0
2017-08-16,0.58,0.59,0.561,0.571,162904,11.6,11.8,11.22,11.42,8145.2,0.0,1.0
2017-08-17,0.575,0.58,0.56,0.565,128948,11.5,11.6,11.2,11.3,6447.4,0.0,1.0
2017-08-18,0.574,0.59,0.57,0.57,385290,11.48,11.8,11.4,11.4,19264.5,0.0,1.0
2017-08-21,0.57,0.5899,0.56,0.575,133697,11.4,11.798,11.2,11.5,6684.85,0.0,1.0
2017-08-22,0.563,0.5732,0.56,0.5732,112267,11.26,11.464,11.2,11.464,5613.35,0.0,1.0
2017-08-23,0.57,0.572,0.56,0.56,71358,11.4,11.44,11.2,11.2,3567.9,0.0,1.0
2017-08-24,0.5766,0.58,0.5652,0.58,92507,11.532,11.6,11.304,11.6,4625.35,0.0,1.0
2017-08-25,0.5999,0.6277,0.58,0.58,463361,11.998,12.554,11.6,11.6,23168.05,0.0,1.0
2017-08-28,0.59,0.625,0.59,0.605,570382,11.8,12.5,11.8,12.1,28519.1,0.0,1.0
2017-08-29,0.5918,0.6148,0.58,0.581,225520,11.836,12.296,11.6,11.62,11276,0.0,1.0
2017-08-30,0.6405,0.643454,0.591,0.6,580534,12.81,12.86908,11.82,12.0,29026.7,0.0,1.0
2017-08-31,0.65,0.67,0.62,0.65,386827,13.0,13.4,12.4,13.0,19341.35,0.0,1.0
2017-09-01,0.6301,0.67,0.6301,0.67,148134,12.602,13.4,12.602,13.4,7406.7,0.0,1.0
2017-09-05,0.6055,0.65,0.603,0.62,249157,12.11,13.0,12.06,12.4,12457.85,0.0,1.0
2017-09-06,0.5995,0.63,0.59,0.6212,239744,11.99,12.6,11.8,12.424,11987.2,0.0,1.0
2017-09-07,0.58,0.62,0.5702,0.6,307389,11.6,12.4,11.404,12.0,15369.45,0.0,1.0
2017-09-08,0.5704,0.585,0.5603,0.58,287750,11.408,11.7,11.206,11.6,14387.5,0.0,1.0
2017-09-11,0.595,0.62,0.5601,0.562,173410,11.9,12.4,11.202,11.24,8670.5,0.0,1.0
2017-09-12,0.621,0.621,0.595,0.62,271851,12.42,12.42,11.9,12.4,13592.55,0.0,1.0
2017-09-13,0.625,0.645,0.607,0.6221,234170,12.5,12.9,12.14,12.442,11708.5,0.0,1.0
2017-09-14,0.5991,0.625,0.5991,0.614,345965,11.982,12.5,11.982,12.28,17298.25,0.0,1.0
2017-09-15,0.5634,0.625,0.5634,0.61,324361,11.268,12.5,11.268,12.2,16218.05,0.0,1.0
2017-09-18,0.575,0.61,0.5701,0.58,389440,11.5,12.2,11.402,11.6,19472,0.0,1.0
2017-09-19,0.5901,0.61,0.58,0.6037,188717,11.802,12.2,11.6,12.074,9435.85,0.0,1.0
2017-09-20,0.605,0.625,0.5802,0.59,504633,12.1,12.5,11.604,11.8,25231.65,0.0,1.0
2017-09-21,0.81,0.96,0.61,0.62,12896800,16.2,19.2,12.2,12.4,644840,0.0,1.0
2017-09-22,0.7401,0.83,0.661,0.8201,5608969,14.802,16.6,13.22,16.402,280448.45,0.0,1.0
2017-09-25,0.6505,0.82,0.628,0.75,2467487,13.01,16.4,12.56,15.0,123374.35,0.0,1.0
2017-09-26,0.6264,0.6701,0.61,0.67,1188141,12.528,13.402,12.2,13.4,59407.05,0.0,1.0
2017-09-27,0.68,0.71,0.6301,0.645,4248571,13.6,14.2,12.602,12.9,212428.55,0.0,1.0
2017-09-28,0.633,0.675,0.625,0.6609,1359912,12.66,13.5,12.5,13.218,67995.6,0.0,1.0
2017-09-29,0.6243,0.6487,0.61,0.63,621304,12.486,12.974,12.2,12.6,31065.2,0.0,1.0
2017-10-02,0.5952,0.6336,0.571,0.624,1392534,11.904,12.672,11.42,12.48,69626.7,0.0,1.0
2017-10-03,0.645,0.6787,0.63,0.67,2422352,12.9,13.574,12.6,13.4,121117.6,0.0,1.0
2017-10-04,0.626,0.66,0.623,0.635,1076907,12.52,13.2,12.46,12.7,53845.35,0.0,1.0
2017-10-05,0.6585,0.66,0.6202,0.6513,683612,13.17,13.2,12.404,13.026,34180.6,0.0,1.0
2017-10-06,0.705,0.74,0.63,0.66,5028538,14.1,14.8,12.6,13.2,251426.9,0.0,1.0
2017-10-09,0.71,0.84,0.6533,0.8,8724570,14.2,16.8,13.066,16.0,436228.5,0.0,1.0
2017-10-10,0.685,0.72,0.67201,0.7,1158360,13.7,14.4,13.4402,14.0,57918,0.0,1.0
2017-10-11,0.67,0.6999,0.665,0.69,639863,13.4,13.998,13.3,13.8,31993.15,0.0,1.0
2017-10-12,0.68,0.7049,0.67,0.698,716944,13.6,14.098,13.4,13.96,35847.2,0.0,1.0
2017-10-13,0.695,0.719,0.68,0.69,1089171,13.9,14.38,13.6,13.8,54458.55,0.0,1.0
2017-10-16,0.671,0.699,0.665,0.699,468394,13.42,13.98,13.3,13.98,23419.7,0.0,1.0
2017-10-17,0.67,0.68,0.653,0.67,259263,13.4,13.6,13.06,13.4,12963.15,0.0,1.0
2017-10-18,0.6545,0.665,0.635,0.658,555070,13.09,13.3,12.7,13.16,27753.5,0.0,1.0
2017-10-19,0.66,0.679,0.635,0.679,263646,13.2,13.58,12.7,13.58,13182.3,0.0,1.0
2017-10-20,0.6572,0.67,0.652,0.665,250441,13.144,13.4,13.04,13.3,12522.05,0.0,1.0
2017-10-23,0.718,0.74,0.68,0.69,2298162,14.36,14.8,13.6,13.8,114908.1,0.0,1.0
2017-10-24,0.6951,0.7179,0.69,0.71,521566,13.902,14.358,13.8,14.2,26078.3,0.0,1.0
2017-10-25,0.675,0.6951,0.6616,0.6951,428597,13.5,13.902,13.232,13.902,21429.85,0.0,1.0
2017-10-26,0.68,0.6979,0.6601,0.662,324431,13.6,13.958,13.202,13.24,16221.55,0.0,1.0
2017-10-27,0.6498,0.7,0.645,0.7,485692,12.996,14.0,12.9,14.0,24284.6,0.0,1.0
2017-10-30,0.638,0.672,0.635,0.65,423071,12.76,13.44,12.7,13.0,21153.55,0.0,1.0
2017-10-31,0.635,0.6482,0.62,0.6255,193477,12.7,12.964,12.4,12.51,9673.85,0.0,1.0
2017-11-01,0.61,0.64,0.603,0.64,672819,12.2,12.8,12.06,12.8,33640.95,0.0,1.0
2017-11-02,0.629961,0.6349,0.61,0.63,185368,12.59922,12.698,12.2,12.6,9268.4,0.0,1.0
2017-11-03,0.689,0.7244,0.6319,0.66,1226711,13.78,14.488,12.638,13.2,61335.55,0.0,1.0
2017-11-06,0.6707,0.68,0.65,0.6618,779865,13.414,13.6,13.0,13.236,38993.25,0.0,1.0
2017-11-07,0.62,0.649,0.5995,0.64,861666,12.4,12.98,11.99,12.8,43083.3,0.0,1.0
2017-11-08,0.6799,0.6966,0.62,0.64,896219,13.598,13.932,12.4,12.8,44810.95,0.0,1.0
2017-11-09,0.6535,0.68,0.625,0.6695,351441,13.07,13.6,12.5,13.39,17572.05,0.0,1.0
2017-11-10,0.63,0.6599,0.62,0.65,200344,12.6,13.198,12.4,13.0,10017.2,0.0,1.0
2017-11-13,0.6101,0.63,0.6,0.63,473404,12.202,12.6,12.0,12.6,23670.2,0.0,1.0
2017-11-14,0.6,0.6231,0.5895,0.61,552031,12.0,12.462,11.79,12.2,27601.55,0.0,1.0
2017-11-15,0.6174,0.62,0.58,0.6,279408,12.348,12.4,11.6,12.0,13970.4,0.0,1.0
2017-11-16,0.619,0.625,0.602,0.6174,363579,12.38,12.5,12.04,12.348,18178.95,0.0,1.0
2017-11-17,0.62,0.62,0.591,0.601,193289,12.4,12.4,11.82,12.02,9664.45,0.0,1.0
2017-11-20,0.6232,0.6498,0.6204,0.625,443141,12.464,12.996,12.408,12.5,22157.05,0.0,1.0
2017-11-21,0.6351,0.65,0.6247,0.64,177092,12.702,13.0,12.494,12.8,8854.6,0.0,1.0
2017-11-22,0.64,0.65,0.62,0.65,182857,12.8,13.0,12.4,13.0,9142.85,0.0,1.0
2017-11-24,0.67,0.68,0.64,0.64,548044,13.4,13.6,12.8,12.8,27402.2,0.0,1.0
2017-11-27,0.621,0.69,0.621,0.67,775397,12.42,13.8,12.42,13.4,38769.85,0.0,1.0
2017-11-28,0.64,0.65,0.615,0.625,235840,12.8,13.0,12.3,12.5,11792,0.0,1.0
2017-11-29,0.63,0.7,0.625,0.65,1338143,12.6,14.0,12.5,13.0,66907.15,0.0,1.0
2017-11-30,0.6181,0.65,0.61,0.65,377959,12.362,13.0,12.2,13.0,18897.95,0.0,1.0
2017-12-01,0.63,0.65,0.601,0.65,357970,12.6,13.0,12.02,13.0,17898.5,0.0,1.0
2017-12-04,0.6219,0.638,0.602,0.602,139717,12.438,12.76,12.04,12.04,6985.85,0.0,1.0
2017-12-05,0.6143,0.63,0.61,0.63,170782,12.286,12.6,12.2,12.6,8539.1,0.0,1.0
2017-12-06,0.6145,0.64,0.6052,0.62,251864,12.29,12.8,12.104,12.4,12593.2,0.0,1.0
2017-12-07,0.6154,0.63,0.595,0.63,465639,12.308,12.6,11.9,12.6,23281.95,0.0,1.0
2017-12-08,0.619,0.62,0.58,0.62,397763,12.38,12.4,11.6,12.4,19888.15,0.0,1.0
2017-12-11,0.6349,0.6799,0.594,0.639,4556464,12.698,13.598,11.88,12.78,227823.2,0.0,1.0
2017-12-12,0.6105,0.6459,0.61,0.613,539849,12.21,12.918,12.2,12.26,26992.45,0.0,1.0
2017-12-13,0.605,0.62,0.5992,0.6052,354371,12.1,12.4,11.984,12.104,17718.55,0.0,1.0
2017-12-14,0.603,0.623,0.5992,0.62,434749,12.06,12.46,11.984,12.4,21737.45,0.0,1.0
2017-12-15,0.61,0.62,0.5918,0.6,417011,12.2,12.4,11.836,12.0,20850.55,0.0,1.0
2017-12-18,0.6099,0.62,0.6,0.6097,267907,12.198,12.4,12.0,12.194,13395.35,0.0,1.0
2017-12-19,0.6,0.61,0.595,0.602,353715,12.0,12.2,11.9,12.04,17685.75,0.0,1.0
2017-12-20,0.6152,0.6152,0.5868,0.6,312319,12.304,12.304,11.736,12.0,15615.95,0.0,1.0
2017-12-21,0.6089,0.62,0.59,0.61,369714,12.178,12.4,11.8,12.2,18485.7,0.0,1.0
2017-12-22,0.619,0.62,0.61,0.61,274340,12.38,12.4,12.2,12.2,13717,0.0,1.0
2017-12-26,0.6019,0.6399,0.593,0.61,305686,12.038,12.798,11.86,12.2,15284.3,0.0,1.0
2017-12-27,0.604,0.63,0.6023,0.611,316564,12.08,12.6,12.046,12.22,15828.2,0.0,1.0
2017-12-28,0.5987,0.61,0.59,0.6,644709,11.974,12.2,11.8,12.0,32235.45,0.0,1.0
2017-12-29,0.5903,0.6,0.59,0.6,548795,11.806,12.0,11.8,12.0,27439.75,0.0,1.0
2018-01-02,0.6,0.611,0.59,0.59,372524,12.0,12.22,11.8,11.8,18626.2,0.0,1.0
2018-01-03,0.61,0.618,0.605,0.61,362605,12.2,12.36,12.1,12.2,18130.25,0.0,1.0
2018-01-04,0.6989,0.707,0.6015,0.613,4496119,13.978,14.14,12.03,12.26,224805.95,0.0,1.0
2018-01-05,0.6397,0.6989,0.6118,0.6989,2077644,12.794,13.978,12.236,13.978,103882.2,0.0,1.0
2018-01-08,0.61,0.63,0.6,0.62,796113,12.2,12.6,12.0,12.4,39805.65,0.0,1.0
2018-01-09,0.61,0.6149,0.591,0.6,1189770,12.2,12.298,11.82,12.0,59488.5,0.0,1.0
2018-01-10,0.61,0.61,0.594,0.6097,401292,12.2,12.2,11.88,12.194,20064.6,0.0,1.0
2018-01-11,0.61,0.61,0.5963,0.61,425019,12.2,12.2,11.926,12.2,21250.95,0.0,1.0
2018-01-12,0.61,0.6175,0.6011,0.61,274655,12.2,12.35,12.022,12.2,13732.75,0.0,1.0
2018-01-16,0.5921,0.62,0.59,0.62,639105,11.842,12.4,11.8,12.4,31955.25,0.0,1.0
2018-01-17,0.6021,0.61,0.59,0.6,955843,12.042,12.2,11.8,12.0,47792.15,0.0,1.0
2018-01-18,0.5911,0.6021,0.5905,0.6,253659,11.822,12.042,11.81,12.0,12682.95,0.0,1.0
2018-01-19,0.5999,0.6036,0.59,0.595,366024,11.998,12.072,11.8,11.9,18301.2,0.0,1.0
2018-01-22,0.5949,0.606,0.59,0.6032,280749,11.898,12.12,11.8,12.064,14037.45,0.0,1.0
2018-01-23,0.5968,0.6086,0.59,0.595,366257,11.936,12.172,11.8,11.9,18312.85,0.0,1.0
2018-01-24,0.589,0.605,0.584,0.6,351803,11.78,12.1,11.68,12.0,17590.15,0.0,1.0
2018-01-25,0.569,0.5936,0.56,0.5936,847615,11.38,11.872,11.2,11.872,42380.75,0.0,1.0
2018-01-26,0.5662,0.5865,0.561,0.5865,436719,11.324,11.73,11.22,11.73,21835.95,0.0,1.0
2018-01-29,0.5533,0.5703,0.5411,0.5623,472882,11.066,11.406,10.822,11.246,23644.1,0.0,1.0
2018-01-30,0.5472,0.5599,0.5453,0.553,272766,10.944,11.198,10.906,11.06,13638.3,0.0,1.0
2018-01-31,0.545,0.556,0.54,0.55,281281,10.9,11.12,10.8,11.0,14064.05,0.0,1.0
2018-02-01,0.5477,0.554,0.5342,0.545,231078,10.954,11.08,10.684,10.9,11553.9,0.0,1.0
2018-02-02,0.514,0.555,0.5125,0.555,563425,10.28,11.1,10.25,11.1,28171.25,0.0,1.0
2018-02-05,0.5197,0.53,0.514,0.514,188937,10.394,10.6,10.28,10.28,9446.85,0.0,1.0
2018-02-06,0.4601,0.52,0.46,0.52,505246,9.202,10.4,9.2,10.4,25262.3,0.0,1.0
2018-02-07,0.4305,0.49,0.42,0.4701,916135,8.61,9.8,8.4,9.402,45806.75,0.0,1.0
2018-02-08,0.485,0.5,0.44,0.4412,2326705,9.7,10.0,8.8,8.824,116335.25,0.0,1.0
2018-02-09,0.465,0.507,0.455,0.478,878876,9.3,10.14,9.1,9.56,43943.8,0.0,1.0
2018-02-12,0.4975,0.51,0.4654,0.47,345195,9.95,10.2,9.308,9.4,17259.75,0.0,1.0
2018-02-13,0.4701,0.5099,0.47,0.5092,343774,9.402,10.198,9.4,10.184,17188.7,0.0,1.0
2018-02-14,0.4499,0.475,0.441,0.46,498591,8.998,9.5,8.82,9.2,24929.55,0.0,1.0
2018-02-15,0.4694,0.4695,0.4381,0.447,1000363,9.388,9.39,8.762,8.94,50018.15,0.0,1.0
2018-02-16,0.4633,0.47,0.452,0.47,325142,9.266,9.4,9.04,9.4,16257.1,0.0,1.0
2018-02-20,0.4747,0.4798,0.4351,0.46,381151,9.494,9.596,8.702,9.2,19057.55,0.0,1.0
2018-02-21,0.475,0.485,0.45,0.4734,162736,9.5,9.7,9.0,9.468,8136.8,0.0,1.0
2018-02-22,0.4816,0.49,0.44,0.49,118644,9.632,9.8,8.8,9.8,5932.2,0.0,1.0
2018-02-23,0.47,0.4807,0.4451,0.4637,135667,9.4,9.614,8.902,9.274,6783.35,0.0,1.0
2018-02-26,0.4649,0.48,0.453,0.4566,103859,9.298,9.6,9.06,9.132,5192.95,0.0,1.0
2018-02-27,0.4695,0.48,0.46,0.4699,134338,9.39,9.6,9.2,9.398,6716.9,0.0,1.0
2018-02-28,0.4515,0.4744,0.4456,0.4695,186646,9.03,9.488,8.912,9.39,9332.3,0.0,1.0
2018-03-01,0.452,0.4599,0.4461,0.4599,95568,9.04,9.198,8.922,9.198,4778.4,0.0,1.0
2018-03-02,0.46,0.46,0.441,0.4533,151157,9.2,9.2,8.82,9.066,7557.85,0.0,1.0
2018-03-05,0.4635,0.4739,0.4521,0.4611,178638,9.27,9.478,9.042,9.222,8931.9,0.0,1.0
2018-03-06,0.4521,0.48,0.452,0.48,66147,9.042,9.6,9.04,9.6,3307.35,0.0,1.0
2018-03-07,0.469,0.5099,0.45,0.45,647957,9.38,10.198,9.0,9.0,32397.85,0.0,1.0
2018-03-08,0.47,0.486,0.4631,0.486,126941,9.4,9.72,9.262,9.72,6347.05,0.0,1.0
2018-03-09,0.4717,0.485,0.435,0.469,220741,9.434,9.7,8.7,9.38,11037.05,0.0,1.0
2018-03-12,0.478,0.486,0.47,0.48,173185,9.56,9.72,9.4,9.6,8659.25,0.0,1.0
2018-03-13,0.469,0.488,0.462,0.462,73320,9.38,9.76,9.24,9.24,3666,0.0,1.0
2018-03-14,0.47,0.488,0.4655,0.488,54870,9.4,9.76,9.31,9.76,2743.5,0.0,1.0
2018-03-15,0.461,0.488,0.46,0.488,164175,9.22,9.76,9.2,9.76,8208.75,0.0,1.0
2018-03-16,0.53,0.5639,0.47,0.472,4470943,10.6,11.278,9.4,9.44,223547.15,0.0,1.0
2018-03-19,0.5065,0.54,0.48,0.54,540124,10.13,10.8,9.6,10.8,27006.2,0.0,1.0
2018-03-20,0.4911,0.51,0.4828,0.51,241713,9.822,10.2,9.656,10.2,12085.65,0.0,1.0
2018-03-21,0.5028,0.5145,0.49,0.49,157423,10.056,10.29,9.8,9.8,7871.15,0.0,1.0
2018-03-22,0.495,0.502,0.47,0.502,262201,9.9,10.04,9.4,10.04,13110.05,0.0,1.0
2018-03-23,0.5,0.51,0.475,0.485,180075,10.0,10.2,9.5,9.7,9003.75,0.0,1.0
2018-03-26,0.497,0.513,0.485,0.513,118664,9.94,10.26,9.7,10.26,5933.2,0.0,1.0
2018-03-27,0.51,0.5216,0.4942,0.507,244782,10.2,10.432,9.884,10.14,12239.1,0.0,1.0
2018-03-28,0.5099,0.59,0.5,0.53,3473274,10.198,11.8,10.0,10.6,173663.7,0.0,1.0
2018-03-29,0.4611,0.5196,0.45,0.5,960867,9.222,10.392,9.0,10.0,48043.35,0.0,1.0
2018-04-02,0.4401,0.47,0.3815,0.4602,580564,8.802,9.4,7.63,9.204,29028.2,0.0,1.0
2018-04-03,0.4301,0.4697,0.4201,0.4431,498036,8.602,9.394,8.402,8.862,24901.8,0.0,1.0
2018-04-04,0.4396,0.4429,0.41,0.435,220586,8.792,8.858,8.2,8.7,11029.3,0.0,1.0
2018-04-05,0.4406,0.4429,0.4201,0.44,139089,8.812,8.858,8.402,8.8,6954.45,0.0,1.0
2018-04-06,0.4598,0.46,0.4354,0.4464,74830,9.196,9.2,8.708,8.928,3741.5,0.0,1.0
2018-04-09,0.45,0.4945,0.45,0.48,540856,9.0,9.89,9.0,9.6,27042.8,0.0,1.0
2018-04-10,0.4451,0.46,0.445,0.46,133638,8.902,9.2,8.9,9.2,6681.9,0.0,1.0
2018-04-11,0.44,0.4534,0.44,0.45,136032,8.8,9.068,8.8,9.0,6801.6,0.0,1.0
2018-04-12,0.399,0.45,0.399,0.45,740131,7.98,9.0,7.98,9.0,37006.55,0.0,1.0
2018-04-13,0.4019,0.4225,0.3877,0.417,3059586,8.038,8.45,7.754,8.34,152979.3,0.0,1.0
2018-04-16,0.369,0.41,0.35,0.41,1116309,7.38,8.2,7.0,8.2,55815.45,0.0,1.0
2018-04-17,0.3599,0.38,0.3521,0.38,486185,7.198,7.6,7.042,7.6,24309.25,0.0,1.0
2018-04-18,0.362,0.3736,0.355,0.3736,272073,7.24,7.472,7.1,7.472,13603.65,0.0,1.0
2018-04-19,0.3599,0.37,0.35,0.37,335981,7.198,7.4,7.0,7.4,16799.05,0.0,1.0
2018-04-20,0.3498,0.366,0.333,0.3604,341841,6.996,7.32,6.66,7.208,17092.05,0.0,1.0
2018-04-23,0.343,0.365,0.32,0.36,391779,6.86,7.3,6.4,7.2,19588.95,0.0,1.0
2018-04-24,0.3499,0.3499,0.33041,0.345,89632,6.998,6.998,6.6082,6.9,4481.6,0.0,1.0
2018-04-25,0.3402,0.3576,0.3401,0.348,122798,6.804,7.152,6.802,6.96,6139.9,0.0,1.0
2018-04-26,0.3453,0.36,0.3403,0.341,146643,6.906,7.2,6.806,6.82,7332.15,0.0,1.0
2018-04-27,0.3599,0.36,0.3451,0.354,98112,7.198,7.2,6.902,7.08,4905.6,0.0,1.0
2018-04-30,0.3599,0.3599,0.3465,0.3564,135798,7.198,7.198,6.93,7.128,6789.9,0.0,1.0
2018-05-01,0.3547,0.3599,0.3452,0.3599,67926,7.094,7.198,6.904,7.198,3396.3,0.0,1.0
2018-05-02,0.3452,0.3599,0.3411,0.3599,122815,6.904,7.198,6.822,7.198,6140.75,0.0,1.0
2018-05-03,0.355,0.3599,0.3411,0.348,42557,7.1,7.198,6.822,6.96,2127.85,0.0,1.0
2018-05-04,0.35,0.3599,0.34,0.355,210448,7.0,7.198,6.8,7.1,10522.4,0.0,1.0
2018-05-07,0.33711,0.3601,0.331,0.36,201541,6.7422,7.202,6.62,7.2,10077.05,0.0,1.0
2018-05-08,0.35,0.35,0.3402,0.3417,79549,7.0,7.0,6.804,6.834,3977.45,0.0,1.0
2018-05-09,0.3599,0.39,0.3467,0.35,760440,7.198,7.8,6.934,7.0,38022,0.0,1.0
2018-05-10,0.375,0.385,0.359853,0.375,488798,7.5,7.7,7.19706,7.5,24439.9,0.0,1.0
2018-05-11,0.33,0.37,0.311,0.37,803439,6.6,7.4,6.22,7.4,40171.95,0.0,1.0
2018-05-14,0.340271,0.35,0.32,0.33,336861,6.80542,7.0,6.4,6.6,16843.05,0.0,1.0
2018-05-15,0.345,0.35,0.33,0.35,132069,6.9,7.0,6.6,7.0,6603.45,0.0,1.0
2018-05-16,0.34,0.3488,0.34,0.3488,112733,6.8,6.976,6.8,6.976,5636.65,0.0,1.0
2018-05-17,0.34,0.3445,0.339225,0.34,62480,6.8,6.89,6.7845,6.8,3124,0.0,1.0
2018-05-18,0.3395,0.35,0.3201,0.3417,156250,6.79,7.0,6.402,6.834,7812.5,0.0,1.0
2018-05-21,0.3,0.365,0.3,0.338,1402794,6.0,7.3,6.0,6.76,70139.7,0.0,1.0
2018-05-22,0.3197,0.3298,0.3003,0.32,485355,6.394,6.596,6.006,6.4,24267.75,0.0,1.0
2018-05-23,0.3,0.32,0.3,0.32,485135,6.0,6.4,6.0,6.4,24256.75,0.0,1.0
2018-05-24,0.2502,0.315,0.2502,0.3,1386928,5.004,6.3,5.004,6.0,69346.4,0.0,1.0
2018-05-25,0.24,0.2749,0.21,0.268,1252600,4.8,5.498,4.2,5.36,62630,0.0,1.0
2018-05-29,0.2398,0.2597,0.2217,0.25,475365,4.796,5.194,4.434,5.0,23768.25,0.0,1.0
2018-05-30,0.2491,0.26,0.2218,0.231,523212,4.982,5.2,4.436,4.62,26160.6,0.0,1.0
2018-05-31,0.2362,0.26,0.2305,0.26,261675,4.724,5.2,4.61,5.2,13083.75,0.0,1.0
2018-06-01,0.2301,0.26,0.192646,0.225,2237186,4.602,5.2,3.85292,4.5,111859.3,0.0,1.0
2018-06-04,4.0834,6.19,3.98,5.5,229636,4.0834,6.19,3.98,5.5,229636,0.0,0.05
2018-06-05,4.05,4.46,3.95,4.0,123820,4.05,4.46,3.95,4.0,123820,0.0,1.0
2018-06-06,3.53,5.5,3.39,4.0,2140913,3.53,5.5,3.39,4.0,2140913,0.0,1.0
2018-06-07,3.48,3.61,3.4,3.61,123071,3.48,3.61,3.4,3.61,123071,0.0,1.0
2018-06-08,3.43,3.65,3.2301,3.65,106146,3.43,3.65,3.2301,3.65,106146,0.0,1.0
2018-06-11,4.27,4.74,3.4472,3.5,865871,4.27,4.74,3.4472,3.5,865871,0.0,1.0
2018-06-12,4.25,4.42,4.03,4.24,164260,4.25,4.42,4.03,4.24,164260,0.0,1.0
2018-06-13,4.04,4.23,4.0,4.22,81238,4.04,4.23,4.0,4.22,81238,0.0,1.0
2018-06-14,3.71,4.0488,3.65,4.02,86000,3.71,4.0488,3.65,4.02,86000,0.0,1.0
2018-06-15,3.51,3.9,3.5,3.81,94306,3.51,3.9,3.5,3.81,94306,0.0,1.0
2018-06-18,12.7,21.0,4.42,5.19,30343985,12.7,21.0,4.42,5.19,30343985,0.0,1.0
2018-06-19,19.5,24.74,16.17,18.32,17109072,19.5,24.74,16.17,18.32,17109072,0.0,1.0
2018-06-20,12.53,18.75,12.1,18.75,4006252,12.53,18.75,12.1,18.75,4006252,0.0,1.0
2018-06-21,8.03,11.1174,7.62,11.0,8657246,8.03,11.1174,7.62,11.0,8657246,0.0,1.0
2018-06-22,8.43,10.95,8.16,9.3,5874566,8.43,10.95,8.16,9.3,5874566,0.0,1.0
2018-06-25,9.98,10.75,8.001,8.07,5082599,9.98,10.75,8.001,8.07,5082599,0.0,1.0
2018-06-26,7.65,8.556,6.9,8.53,6849092,7.65,8.556,6.9,8.53,6849092,0.0,1.0
2018-06-27,7.57,8.45,7.42,8.1,1730358,7.57,8.45,7.42,8.1,1730358,0.0,1.0
2018-06-28,6.41,7.45,6.31,7.3,2419576,6.41,7.45,6.31,7.3,2419576,0.0,1.0
2018-06-29,3.8,5.5,3.8,5.5,9584565,3.8,5.5,3.8,5.5,9584565,0.0,1.0
2018-07-02,3.94,4.3,3.63,3.96,3288298,3.94,4.3,3.63,3.96,3288298,0.0,1.0
2018-07-03,4.17,4.69,4.03,4.6,4995077,4.17,4.69,4.03,4.6,4995077,0.0,1.0
2018-07-05,4.06,4.18,3.9092,4.0,1697705,4.06,4.18,3.9092,4.0,1697705,0.0,1.0
2018-07-06,3.98,4.1144,3.96,4.09,774602,3.98,4.1144,3.96,4.09,774602,0.0,1.0
2018-07-09,4.72,4.83,3.96,4.0,4151006,4.72,4.83,3.96,4.0,4151006,0.0,1.0
2018-07-10,4.26,4.6799,4.2,4.48,1544447,4.26,4.6799,4.2,4.48,1544447,0.0,1.0
2018-07-11,4.6,4.628,4.07,4.14,859170,4.6,4.628,4.07,4.14,859170,0.0,1.0
2018-07-12,4.47,4.77,4.3401,4.45,1136943,4.47,4.77,4.3401,4.45,1136943,0.0,1.0
2018-07-13,4.28,4.615,4.21,4.43,522284,4.28,4.615,4.21,4.43,522284,0.0,1.0
2018-07-16,4.35,4.479,4.18,4.31,600447,4.35,4.479,4.18,4.31,600447,0.0,1.0
2018-07-17,4.17,4.309,4.14,4.26,646247,4.17,4.309,4.14,4.26,646247,0.0,1.0
2018-07-18,4.15,4.32,4.091,4.15,516181,4.15,4.32,4.091,4.15,516181,0.0,1.0
2018-07-19,4.1,4.24,4.05,4.24,332764,4.1,4.24,4.05,4.24,332764,0.0,1.0
2018-07-20,4.11,4.1677,3.96,4.06,496150,4.11,4.1677,3.96,4.06,496150,0.0,1.0
2018-07-23,4.06,4.1,3.9,4.1,262840,4.06,4.1,3.9,4.1,262840,0.0,1.0
2018-07-24,3.95,4.049,3.9,4.02,383399,3.95,4.049,3.9,4.02,383399,0.0,1.0
2018-07-25,3.91,4.02,3.88,3.95,253109,3.91,4.02,3.88,3.95,253109,0.0,1.0
2018-07-26,3.84,4.02,3.8,3.9,661821,3.84,4.02,3.8,3.9,661821,0.0,1.0
2018-07-27,3.68,3.9212,3.61,3.81,423077,3.68,3.9212,3.61,3.81,423077,0.0,1.0
2018-07-30,3.74,3.84,3.68,3.73,239253,3.74,3.84,3.68,3.73,239253,0.0,1.0
2018-07-31,3.89,3.95,3.6801,3.76,265547,3.89,3.95,3.6801,3.76,265547,0.0,1.0
2018-08-01,3.77,3.85,3.701,3.78,203370,3.77,3.85,3.701,3.78,203370,0.0,1.0
2018-08-02,3.78,3.79,3.6865,3.72,151184,3.78,3.79,3.6865,3.72,151184,0.0,1.0
2018-08-03,3.78,3.849,3.71,3.75,103179,3.78,3.849,3.71,3.75,103179,0.0,1.0
2018-08-06,3.71,3.84,3.63,3.76,191419,3.71,3.84,3.63,3.76,191419,0.0,1.0
2018-08-07,3.93,4.11,3.72,3.75,727421,3.93,4.11,3.72,3.75,727421,0.0,1.0
2018-08-08,4.21,4.4199,3.9,4.02,1733094,4.21,4.4199,3.9,4.02,1733094,0.0,1.0
2018-08-09,3.45,3.87,3.38,3.58,1443949,3.45,3.87,3.38,3.58,1443949,0.0,1.0
2018-08-10,3.38,3.53,3.3,3.5,520040,3.38,3.53,3.3,3.5,520040,0.0,1.0
2018-08-13,3.21,3.41,3.131,3.41,504895,3.21,3.41,3.131,3.41,504895,0.0,1.0
2018-08-14,3.1,3.24,3.0599,3.23,383884,3.1,3.24,3.0599,3.23,383884,0.0,1.0
2018-08-15,2.84,3.05,2.75,3.05,525655,2.84,3.05,2.75,3.05,525655,0.0,1.0
2018-08-16,3.14,3.2895,2.92,2.92,905537,3.14,3.2895,2.92,2.92,905537,0.0,1.0
2018-08-17,3.18,3.2,2.98,3.2,403264,3.18,3.2,2.98,3.2,403264,0.0,1.0
2018-08-20,3.32,3.379,3.111,3.14,397184,3.32,3.379,3.111,3.14,397184,0.0,1.0
2018-08-21,3.95,4.12,3.43,3.45,4091420,3.95,4.12,3.43,3.45,4091420,0.0,1.0
2018-08-22,3.93,4.11,3.75,3.94,869900,3.93,4.11,3.75,3.94,869900,0.0,1.0
2018-08-23,3.85,3.9612,3.631,3.96,755623,3.85,3.9612,3.631,3.96,755623,0.0,1.0
2018-08-24,3.98,4.07,3.8,3.86,720101,3.98,4.07,3.8,3.86,720101,0.0,1.0
2018-08-27,4.0,4.05,3.65,3.99,606464,4.0,4.05,3.65,3.99,606464,0.0,1.0
2018-08-28,4.12,4.2,3.86,4.03,606149,4.12,4.2,3.86,4.03,606149,0.0,1.0
2018-08-29,4.06,4.139,4.0,4.12,331839,4.06,4.139,4.0,4.12,331839,0.0,1.0
2018-08-30,3.825,4.1,3.8,4.02,339587,3.825,4.1,3.8,4.02,339587,0.0,1.0
2018-08-31,3.85,3.9404,3.75,3.8,261548,3.85,3.9404,3.75,3.8,261548,0.0,1.0
2018-09-04,3.88,3.93,3.81,3.93,148994,3.88,3.93,3.81,3.93,148994,0.0,1.0
2018-09-05,3.9,4.0,3.79,3.9,240228,3.9,4.0,3.79,3.9,240228,0.0,1.0
2018-09-06,3.88,3.9966,3.77,3.96,146570,3.88,3.9966,3.77,3.96,146570,0.0,1.0
2018-09-07,4.17,4.66,3.81,3.81,2838235,4.17,4.66,3.81,3.81,2838235,0.0,1.0
2018-09-10,4.18,4.49,4.1601,4.26,804329,4.18,4.49,4.1601,4.26,804329,0.0,1.0
2018-09-11,4.77,4.81,4.11,4.22,1907107,4.77,4.81,4.11,4.22,1907107,0.0,1.0
2018-09-12,4.56,4.88,4.41,4.8,1335385,4.56,4.88,4.41,4.8,1335385,0.0,1.0
2018-09-13,4.29,4.49,4.12,4.41,529018,4.29,4.49,4.12,4.41,529018,0.0,1.0
2018-09-14,4.18,4.4,4.16,4.3,266433,4.18,4.4,4.16,4.3,266433,0.0,1.0
2018-09-17,4.06,4.24,4.01,4.16,268143,4.06,4.24,4.01,4.16,268143,0.0,1.0
2018-09-18,4.04,4.1216,4.03,4.08,217625,4.04,4.1216,4.03,4.08,217625,0.0,1.0
2018-09-19,4.14,4.17,4.01,4.02,349482,4.14,4.17,4.01,4.02,349482,0.0,1.0
2018-09-20,4.31,4.35,4.08,4.17,288433,4.31,4.35,4.08,4.17,288433,0.0,1.0
2018-09-21,4.4,4.45,4.3,4.34,514387,4.4,4.45,4.3,4.34,514387,0.0,1.0
2018-09-24,4.18,4.458,4.0701,4.43,436710,4.18,4.458,4.0701,4.43,436710,0.0,1.0
2018-09-25,4.18,4.25,4.14,4.19,153983,4.18,4.25,4.14,4.19,153983,0.0,1.0
2018-09-26,4.08,4.1951,4.05,4.13,113252,4.08,4.1951,4.05,4.13,113252,0.0,1.0
2018-09-27,3.95,4.1326,3.85,4.1,283120,3.95,4.1326,3.85,4.1,283120,0.0,1.0
2018-09-28,3.96,4.05,3.935,3.94,130640,3.96,4.05,3.935,3.94,130640,0.0,1.0
2018-10-01,3.95,4.0144,3.92,4.0,159936,3.95,4.0144,3.92,4.0,159936,0.0,1.0
2018-10-02,3.75,3.992,3.7,3.96,299667,3.75,3.992,3.7,3.96,299667,0.0,1.0
2018-10-03,3.81,3.86,3.64,3.76,128238,3.81,3.86,3.64,3.76,128238,0.0,1.0
2018-10-04,3.98,3.99,3.8224,3.83,253486,3.98,3.99,3.8224,3.83,253486,0.0,1.0
2018-10-05,3.91,3.99,3.85,3.99,125411,3.91,3.99,3.85,3.99,125411,0.0,1.0
2018-10-08,4.4,4.58,3.92,3.92,3813000,4.4,4.58,3.92,3.92,3813000,0.0,1.0
2018-10-09,4.23,4.97,4.15,4.8,6309800,4.23,4.97,4.15,4.8,6309800,0.0,1.0
2018-10-10,3.83,4.08,3.76,4.02,814750,3.83,4.08,3.76,4.02,814750,0.0,1.0
2018-10-11,3.82,3.84,3.7052,3.79,310839,3.82,3.84,3.7052,3.79,310839,0.0,1.0
2018-10-12,3.72,3.95,3.72,3.95,335137,3.72,3.95,3.72,3.95,335137,0.0,1.0
2018-10-15,3.76,3.78,3.71,3.75,170719,3.76,3.78,3.71,3.75,170719,0.0,1.0
2018-10-16,3.66,3.7456,3.55,3.7,233118,3.66,3.7456,3.55,3.7,233118,0.0,1.0
2018-10-17,3.56,3.71,3.53,3.62,176157,3.56,3.71,3.53,3.62,176157,0.0,1.0
2018-10-18,3.69,3.77,3.51,3.52,212080,3.69,3.77,3.51,3.52,212080,0.0,1.0
2018-10-19,3.59,3.74,3.58,3.72,76945,3.59,3.74,3.58,3.72,76945,0.0,1.0
2018-10-22,3.53,3.73,3.5224,3.61,216794,3.53,3.73,3.5224,3.61,216794,0.0,1.0
2018-10-23,3.35,3.58,3.2641,3.51,179228,3.35,3.58,3.2641,3.51,179228,0.0,1.0
2018-10-24,3.16,3.4,3.16,3.32,158799,3.16,3.4,3.16,3.32,158799,0.0,1.0
2018-10-25,3.27,3.3425,3.16,3.16,132811,3.27,3.3425,3.16,3.16,132811,0.0,1.0
2018-10-26,3.25,3.31,3.17,3.2,71245,3.25,3.31,3.17,3.2,71245,0.0,1.0
2018-10-29,2.95,3.3197,2.9439,3.27,199786,2.95,3.3197,2.9439,3.27,199786,0.0,1.0
2018-10-30,3.08,3.08,2.85,2.92,145202,3.08,3.08,2.85,2.92,145202,0.0,1.0
2018-10-31,3.01,3.1844,2.99,3.09,126743,3.01,3.1844,2.99,3.09,126743,0.0,1.0
2018-11-01,3.25,3.28,3.15,3.15,194482,3.25,3.28,3.15,3.15,194482,0.0,1.0
2018-11-02,3.3,3.42,3.1701,3.26,94200,3.3,3.42,3.1701,3.26,94200,0.0,1.0
2018-11-05,3.27,3.417,3.21,3.4,169909,3.27,3.417,3.21,3.4,169909,0.0,1.0
2018-11-06,3.37,3.41,3.2052,3.29,210883,3.37,3.41,3.2052,3.29,210883,0.0,1.0
2018-11-07,3.27,3.37,3.0,3.25,347323,3.27,3.37,3.0,3.25,347323,0.0,1.0
2018-11-08,3.24,3.4,3.216,3.26,78611,3.24,3.4,3.216,3.26,78611,0.0,1.0
2018-11-09,3.24,3.32,3.16,3.27,103080,3.24,3.32,3.16,3.27,103080,0.0,1.0
2018-11-12,3.14,3.28,3.1,3.22,100777,3.14,3.28,3.1,3.22,100777,0.0,1.0
2018-11-13,3.19,3.36,3.14,3.17,123299,3.19,3.36,3.14,3.17,123299,0.0,1.0
2018-11-14,3.02,3.29,3.02,3.19,191085,3.02,3.29,3.02,3.19,191085,0.0,1.0
2018-11-15,3.08,3.15,3.02,3.15,54101,3.08,3.15,3.02,3.15,54101,0.0,1.0
2018-11-16,3.02,3.13,2.96,3.13,73230,3.02,3.13,2.96,3.13,73230,0.0,1.0
2018-11-19,2.88,3.1,2.85,2.97,174128,2.88,3.1,2.85,2.97,174128,0.0,1.0
2018-11-20,2.87,2.98,2.64,2.85,179226,2.87,2.98,2.64,2.85,179226,0.0,1.0
2018-11-21,2.98,2.99,2.8071,2.89,71594,2.98,2.99,2.8071,2.89,71594,0.0,1.0
2018-11-23,2.91,2.98,2.91,2.91,31192,2.91,2.98,2.91,2.91,31192,0.0,1.0
2018-11-26,2.93,3.06,2.88,2.95,63581,2.93,3.06,2.88,2.95,63581,0.0,1.0
2018-11-27,2.83,2.94,2.72,2.91,203970,2.83,2.94,2.72,2.91,203970,0.0,1.0
2018-11-28,2.85,2.92,2.8,2.84,95961,2.85,2.92,2.8,2.84,95961,0.0,1.0
2018-11-29,2.86,2.95,2.8,2.84,117726,2.86,2.95,2.8,2.84,117726,0.0,1.0
2018-11-30,2.83,2.89,2.78,2.87,52330,2.83,2.89,2.78,2.87,52330,0.0,1.0
2018-12-03,2.87,2.92,2.84,2.84,69932,2.87,2.92,2.84,2.84,69932,0.0,1.0
2018-12-04,2.88,2.92,2.79,2.87,76263,2.88,2.92,2.79,2.87,76263,0.0,1.0
2018-12-06,2.81,2.96,2.4245,2.96,188139,2.81,2.96,2.4245,2.96,188139,0.0,1.0
2018-12-07,2.7,2.85,2.7,2.85,29514,2.7,2.85,2.7,2.85,29514,0.0,1.0
2018-12-10,2.58,2.7565,2.56,2.67,86549,2.58,2.7565,2.56,2.67,86549,0.0,1.0
2018-12-11,2.54,2.6959,2.51,2.6,96219,2.54,2.6959,2.51,2.6,96219,0.0,1.0
2018-12-12,2.6,2.7,2.55,2.55,78889,2.6,2.7,2.55,2.55,78889,0.0,1.0
2018-12-13,2.575,2.6304,2.54,2.62,40700,2.575,2.6304,2.54,2.62,40700,0.0,1.0
2018-12-14,2.53,2.59,2.495,2.54,72899,2.53,2.59,2.495,2.54,72899,0.0,1.0
2018-12-17,2.39,2.5776,2.38,2.5,87710,2.39,2.5776,2.38,2.5,87710,0.0,1.0
2018-12-18,2.3,2.4,2.1944,2.4,158764,2.3,2.4,2.1944,2.4,158764,0.0,1.0
2018-12-19,2.35,2.55,2.19,2.26,149116,2.35,2.55,2.19,2.26,149116,0.0,1.0
2018-12-20,2.21,2.51,2.15,2.37,115906,2.21,2.51,2.15,2.37,115906,0.0,1.0
2018-12-21,2.1,2.29,2.0363,2.29,176843,2.1,2.29,2.0363,2.29,176843,0.0,1.0
2018-12-24,1.88,2.2,1.79,2.06,154873,1.88,2.2,1.79,2.06,154873,0.0,1.0
2018-12-26,1.98,2.2,1.9,1.92,190314,1.98,2.2,1.9,1.92,190314,0.0,1.0
2018-12-27,2.11,2.19,1.9544,1.97,139670,2.11,2.19,1.9544,1.97,139670,0.0,1.0
2018-12-28,2.07,2.2,2.051,2.1,97166,2.07,2.2,2.051,2.1,97166,0.0,1.0
2018-12-31,1.96,2.15,1.9397,2.05,141252,1.96,2.15,1.9397,2.05,141252,0.0,1.0
2019-01-02,2.15,2.15,1.9011,1.91,101263,2.15,2.15,1.9011,1.91,101263,0.0,1.0
2019-01-03,2.16,2.2999,2.12,2.14,116181,2.16,2.2999,2.12,2.14,116181,0.0,1.0
2019-01-04,2.36,2.38,2.1201,2.22,145579,2.36,2.38,2.1201,2.22,145579,0.0,1.0
2019-01-07,2.53,2.58,2.3286,2.38,102187,2.53,2.58,2.3286,2.38,102187,0.0,1.0
2019-01-08,2.55,2.58,2.45,2.58,38760,2.55,2.58,2.45,2.58,38760,0.0,1.0
2019-01-09,2.52,2.8,2.52,2.58,123566,2.52,2.8,2.52,2.58,123566,0.0,1.0
2019-01-10,2.6,2.75,2.5,2.56,66429,2.6,2.75,2.5,2.56,66429,0.0,1.0
2019-01-11,2.68,2.71,2.54,2.6,101685,2.68,2.71,2.54,2.6,101685,0.0,1.0
2019-01-14,2.72,2.74,2.64,2.68,58393,2.72,2.74,2.64,2.68,58393,0.0,1.0
2019-01-15,2.65,2.74,2.65,2.74,25256,2.65,2.74,2.65,2.74,25256,0.0,1.0
2019-01-16,2.695,2.74,2.5705,2.61,61080,2.695,2.74,2.5705,2.61,61080,0.0,1.0
2019-01-17,2.88,2.88,2.58,2.67,153445,2.88,2.88,2.58,2.67,153445,0.0,1.0
2019-01-18,2.86,4.25,2.76,4.19,14092769,2.86,4.25,2.76,4.19,14092769,0.0,1.0
2019-01-22,2.88,2.91,2.65,2.88,985779,2.88,2.91,2.65,2.88,985779,0.0,1.0
2019-01-23,2.67,2.87,2.65,2.87,397292,2.67,2.87,2.65,2.87,397292,0.0,1.0
2019-01-24,2.76,2.8,2.66,2.71,262740,2.76,2.8,2.66,2.71,262740,0.0,1.0
2019-01-25,2.71,2.79,2.7,2.75,186521,2.71,2.79,2.7,2.75,186521,0.0,1.0
2019-01-28,2.78,2.95,2.72,2.94,1164182,2.78,2.95,2.72,2.94,1164182,0.0,1.0
2019-01-29,2.63,2.7408,2.6,2.72,335211,2.63,2.7408,2.6,2.72,335211,0.0,1.0
2019-01-30,2.68,2.74,2.55,2.61,243833,2.68,2.74,2.55,2.61,243833,0.0,1.0
2019-01-31,2.61,2.69,2.56,2.69,108654,2.61,2.69,2.56,2.69,108654,0.0,1.0
2019-02-01,2.54,2.6482,2.53,2.63,170009,2.54,2.6482,2.53,2.63,170009,0.0,1.0
2019-02-04,2.49,2.5999,2.41,2.56,250165,2.49,2.5999,2.41,2.56,250165,0.0,1.0
2019-02-05,2.51,2.57,2.47,2.5,255541,2.51,2.57,2.47,2.5,255541,0.0,1.0
2019-02-06,2.5,2.5457,2.42,2.51,97969,2.5,2.5457,2.42,2.51,97969,0.0,1.0
2019-02-07,2.32,2.465,2.27,2.37,277439,2.32,2.465,2.27,2.37,277439,0.0,1.0
2019-02-08,2.25,2.3899,2.25,2.3,111548,2.25,2.3899,2.25,2.3,111548,0.0,1.0
2019-02-11,2.3,2.35,2.26,2.27,160111,2.3,2.35,2.26,2.27,160111,0.0,1.0
2019-02-12,2.43,2.49,2.3,2.3,298511,2.43,2.49,2.3,2.3,298511,0.0,1.0
2019-02-13,2.4,2.45,2.35,2.44,128888,2.4,2.45,2.35,2.44,128888,0.0,1.0
2019-02-14,2.41,2.5,2.3807,2.39,227396,2.41,2.5,2.3807,2.39,227396,0.0,1.0
2019-02-15,2.45,2.52,2.416,2.45,134843,2.45,2.52,2.416,2.45,134843,0.0,1.0
2019-02-19,2.4,2.48,2.4,2.4,111872,2.4,2.48,2.4,2.4,111872,0.0,1.0
2019-02-20,2.6,2.65,2.41,2.45,578476,2.6,2.65,2.41,2.45,578476,0.0,1.0
2019-02-21,2.62,2.72,2.55,2.67,168807,2.62,2.72,2.55,2.67,168807,0.0,1.0
2019-02-22,2.54,2.64,2.45,2.64,120235,2.54,2.64,2.45,2.64,120235,0.0,1.0
2019-02-25,2.54,2.5699,2.48,2.54,116563,2.54,2.5699,2.48,2.54,116563,0.0,1.0
2019-02-26,2.52,2.56,2.48,2.56,69255,2.52,2.56,2.48,2.56,69255,0.0,1.0
2019-02-27,2.48,3.14,2.41,3.06,12323247,2.48,3.14,2.41,3.06,12323247,0.0,1.0
2019-02-28,2.33,2.39,2.25,2.28,1114018,2.33,2.39,2.25,2.28,1114018,0.0,1.0
2019-03-01,2.28,2.3262,2.21,2.3,647508,2.28,2.3262,2.21,2.3,647508,0.0,1.0
2019-03-04,2.21,2.28,2.11,2.25,587885,2.21,2.28,2.11,2.25,587885,0.0,1.0
2019-03-05,2.17,2.22,2.16,2.19,251058,2.17,2.22,2.16,2.19,251058,0.0,1.0
2019-03-06,2.24,2.29,2.13,2.19,722786,2.24,2.29,2.13,2.19,722786,0.0,1.0
2019-03-07,2.22,2.26,2.15,2.22,286659,2.22,2.26,2.15,2.22,286659,0.0,1.0
2019-03-08,2.39,2.6,2.16,2.17,2327586,2.39,2.6,2.16,2.17,2327586,0.0,1.0
2019-03-11,2.33,2.3899,2.19,2.28,569131,2.33,2.3899,2.19,2.28,569131,0.0,1.0
2019-03-12,2.47,2.51,2.24,2.29,1426519,2.47,2.51,2.24,2.29,1426519,0.0,1.0
2019-03-13,2.36,2.5799,2.3201,2.55,1331373,2.36,2.5799,2.3201,2.55,1331373,0.0,1.0
2019-03-14,2.34,2.38,2.26,2.27,346664,2.34,2.38,2.26,2.27,346664,0.0,1.0
2019-03-15,2.3,2.34,2.26,2.31,274532,2.3,2.34,2.26,2.31,274532,0.0,1.0
2019-03-18,2.49,2.6,2.26,2.33,2267101,2.49,2.6,2.26,2.33,2267101,0.0,1.0
2019-03-19,2.39,2.5,2.34,2.5,654170,2.39,2.5,2.34,2.5,654170,0.0,1.0
2019-03-20,2.37,2.39,2.33,2.37,247466,2.37,2.39,2.33,2.37,247466,0.0,1.0
2019-03-21,2.32,2.36,2.3,2.36,222241,2.32,2.36,2.3,2.36,222241,0.0,1.0
2019-03-22,2.3,2.4016,2.28,2.32,279796,2.3,2.4016,2.28,2.32,279796,0.0,1.0
2019-03-25,2.24,2.3,2.17,2.3,431624,2.24,2.3,2.17,2.3,431624,0.0,1.0
2019-03-26,2.17,2.26,2.16,2.26,344936,2.17,2.26,2.16,2.26,344936,0.0,1.0
2019-03-27,2.24,2.27,2.15,2.24,436115,2.24,2.27,2.15,2.24,436115,0.0,1.0
2019-03-28,2.18,2.23,1.98,2.02,581419,2.18,2.23,1.98,2.02,581419,0.0,1.0
2019-03-29,2.19,2.21,2.08,2.2,269159,2.19,2.21,2.08,2.2,269159,0.0,1.0
2019-04-01,2.26,2.29,2.2,2.23,422325,2.26,2.29,2.2,2.23,422325,0.0,1.0
2019-04-02,2.25,2.27,2.2,2.25,153310,2.25,2.27,2.2,2.25,153310,0.0,1.0
2019-04-03,2.37,2.43,2.2253,2.25,960853,2.37,2.43,2.2253,2.25,960853,0.0,1.0
2019-04-04,2.47,2.55,2.35,2.35,681936,2.47,2.55,2.35,2.35,681936,0.0,1.0
2019-04-05,2.44,2.48,2.39,2.45,258592,2.44,2.48,2.39,2.45,258592,0.0,1.0
2019-04-08,2.35,2.42,2.35,2.42,152597,2.35,2.42,2.35,2.42,152597,0.0,1.0
2019-04-09,2.44,2.49,2.33,2.33,468549,2.44,2.49,2.33,2.33,468549,0.0,1.0
2019-04-10,2.49,2.56,2.4298,2.48,393194,2.49,2.56,2.4298,2.48,393194,0.0,1.0
2019-04-11,2.43,2.54,2.42,2.45,245569,2.43,2.54,2.42,2.45,245569,0.0,1.0
2019-04-12,2.44,2.51,2.42,2.51,169815,2.44,2.51,2.42,2.51,169815,0.0,1.0
2019-04-15,2.38,2.49,2.35,2.44,131277,2.38,2.49,2.35,2.44,131277,0.0,1.0
2019-04-16,2.35,2.3992,2.31,2.38,139796,2.35,2.3992,2.31,2.38,139796,0.0,1.0
2019-04-17,2.25,2.4,2.25,2.35,135201,2.25,2.4,2.25,2.35,135201,0.0,1.0
2019-04-18,2.19,2.3,2.18,2.25,215842,2.19,2.3,2.18,2.25,215842,0.0,1.0
2019-04-22,2.17,2.22,2.14,2.21,114272,2.17,2.22,2.14,2.21,114272,0.0,1.0
2019-04-23,2.24,2.26,2.15,2.2,135848,2.24,2.26,2.15,2.2,135848,0.0,1.0
2019-04-24,2.17,2.22,2.17,2.21,95701,2.17,2.22,2.17,2.21,95701,0.0,1.0
2019-04-25,2.14,2.19,2.1,2.19,172671,2.14,2.19,2.1,2.19,172671,0.0,1.0
2019-04-26,2.21,2.22,2.07,2.11,181889,2.21,2.22,2.07,2.11,181889,0.0,1.0
2019-04-29,2.19,2.24,2.17,2.21,88393,2.19,2.24,2.17,2.21,88393,0.0,1.0
2019-04-30,2.17,2.23,2.15,2.23,73053,2.17,2.23,2.15,2.23,73053,0.0,1.0
2019-05-01,2.12,2.21,2.06,2.17,146186,2.12,2.21,2.06,2.17,146186,0.0,1.0
2019-05-02,2.05,2.0999,2.02,2.09,134300,2.05,2.0999,2.02,2.09,134300,0.0,1.0
2019-05-03,2.1225,2.15,2.06,2.06,86942,2.1225,2.15,2.06,2.06,86942,0.0,1.0
2019-05-06,2.17,2.19,2.07,2.1,114661,2.17,2.19,2.07,2.1,114661,0.0,1.0
2019-05-07,2.15,2.18,2.12,2.18,104061,2.15,2.18,2.12,2.18,104061,0.0,1.0
2019-05-08,2.21,2.29,2.11,2.2,481302,2.21,2.29,2.11,2.2,481302,0.0,1.0
2019-05-09,2.16,2.16,2.04,2.12,147071,2.16,2.16,2.04,2.12,147071,0.0,1.0
2019-05-10,2.08,2.16,2.05,2.05,140378,2.08,2.16,2.05,2.05,140378,0.0,1.0
2019-05-13,1.94,2.09,1.8926,2.05,249424,1.94,2.09,1.8926,2.05,249424,0.0,1.0
2019-05-14,2.05,2.07,1.93,1.93,125663,2.05,2.07,1.93,1.93,125663,0.0,1.0
2019-05-15,2.05,2.105,2.02,2.02,134739,2.05,2.105,2.02,2.02,134739,0.0,1.0
2019-05-16,2.05,2.33,2.03,2.19,1253005,2.05,2.33,2.03,2.19,1253005,0.0,1.0
2019-05-17,2.02,2.1411,2.0,2.05,274542,2.02,2.1411,2.0,2.05,274542,0.0,1.0
2019-05-20,2.03,2.08,1.9296,2.04,138634,2.03,2.08,1.9296,2.04,138634,0.0,1.0
2019-05-21,2.05,2.11,2.01,2.01,135451,2.05,2.11,2.01,2.01,135451,0.0,1.0
2019-05-22,2.01,2.11,1.96,2.03,88230,2.01,2.11,1.96,2.03,88230,0.0,1.0
2019-05-23,1.95,1.99,1.91,1.99,96996,1.95,1.99,1.91,1.99,96996,0.0,1.0
2019-05-24,1.99,2.03,1.94,1.97,91305,1.99,2.03,1.94,1.97,91305,0.0,1.0
2019-05-28,1.99,2.0316,1.91,1.96,95502,1.99,2.0316,1.91,1.96,95502,0.0,1.0
2019-05-29,1.95,1.98,1.9,1.98,90310,1.95,1.98,1.9,1.98,90310,0.0,1.0
2019-05-30,1.93,1.98,1.91,1.96,119476,1.93,1.98,1.91,1.96,119476,0.0,1.0
2019-05-31,1.87,1.9243,1.86,1.9,101995,1.87,1.9243,1.86,1.9,101995,0.0,1.0
2019-06-03,1.9,1.92,1.84,1.84,80075,1.9,1.92,1.84,1.84,80075,0.0,1.0
2019-06-04,1.915,2.01,1.8633,1.93,430268,1.915,2.01,1.8633,1.93,430268,0.0,1.0
2019-06-05,1.95,1.9556,1.85,1.89,354719,1.95,1.9556,1.85,1.89,354719,0.0,1.0
2019-06-06,1.87,1.95,1.8601,1.91,106584,1.87,1.95,1.8601,1.91,106584,0.0,1.0
2019-06-07,1.88,1.91,1.85,1.88,103358,1.88,1.91,1.85,1.88,103358,0.0,1.0
2019-06-10,1.92,1.96,1.88,1.96,85689,1.92,1.96,1.88,1.96,85689,0.0,1.0
2019-06-11,1.95,1.95,1.91,1.93,71434,1.95,1.95,1.91,1.93,71434,0.0,1.0
2019-06-12,1.94,1.95,1.885,1.92,71596,1.94,1.95,1.885,1.92,71596,0.0,1.0
2019-06-13,2.01,2.024,1.92,1.93,157712,2.01,2.024,1.92,1.93,157712,0.0,1.0
2019-06-14,2.0,2.04,1.99,1.99,56831,2.0,2.04,1.99,1.99,56831,0.0,1.0
2019-06-17,1.99,2.0765,1.99,2.01,200224,1.99,2.0765,1.99,2.01,200224,0.0,1.0
2019-06-18,2.05,2.1,1.97,2.03,184956,2.05,2.1,1.97,2.03,184956,0.0,1.0
2019-06-19,2.05,2.092,2.05,2.05,88227,2.05,2.092,2.05,2.05,88227,0.0,1.0
2019-06-20,2.07,2.09,2.04,2.08,130280,2.07,2.09,2.04,2.08,130280,0.0,1.0
2019-06-21,2.04,2.0804,2.04,2.07,98602,2.04,2.0804,2.04,2.07,98602,0.0,1.0
2019-06-24,1.9,2.072,1.9,2.04,315644,1.9,2.072,1.9,2.04,315644,0.0,1.0
2019-06-25,1.9,1.9523,1.9,1.94,49338,1.9,1.9523,1.9,1.94,49338,0.0,1.0
2019-06-26,1.94,1.95,1.9,1.9,51338,1.94,1.95,1.9,1.9,51338,0.0,1.0
2019-06-27,1.97,2.0,1.91,1.97,128869,1.97,2.0,1.91,1.97,128869,0.0,1.0
2019-06-28,1.97,1.99,1.97,1.99,91382,1.97,1.99,1.97,1.99,91382,0.0,1.0
2019-07-01,2.02,2.03,1.9358,1.99,123380,2.02,2.03,1.9358,1.99,123380,0.0,1.0
2019-07-02,2.07,2.12,2.03,2.03,163035,2.07,2.12,2.03,2.03,163035,0.0,1.0
2019-07-03,2.16,2.2,2.0547,2.08,172086,2.16,2.2,2.0547,2.08,172086,0.0,1.0
2019-07-05,2.27,2.313,2.1063,2.16,292968,2.27,2.313,2.1063,2.16,292968,0.0,1.0
2019-07-08,2.5,2.5574,2.2,2.25,823370,2.5,2.5574,2.2,2.25,823370,0.0,1.0
2019-07-09,2.34,2.55,2.28,2.52,329810,2.34,2.55,2.28,2.52,329810,0.0,1.0
2019-07-10,2.37,2.43,2.29,2.34,129457,2.37,2.43,2.29,2.34,129457,0.0,1.0
2019-07-11,2.26,2.4,2.2514,2.4,68419,2.26,2.4,2.2514,2.4,68419,0.0,1.0
2019-07-12,2.28,2.35,2.28,2.3,122530,2.28,2.35,2.28,2.3,122530,0.0,1.0
2019-07-15,2.19,2.2901,2.18,2.29,147226,2.19,2.2901,2.18,2.29,147226,0.0,1.0
2019-07-16,2.18,2.2,2.13,2.19,80959,2.18,2.2,2.13,2.19,80959,0.0,1.0
2019-07-17,2.22,2.23,2.18,2.18,42535,2.22,2.23,2.18,2.18,42535,0.0,1.0
2019-07-18,2.47,2.48,2.19,2.21,447658,2.47,2.48,2.19,2.21,447658,0.0,1.0
2019-07-19,2.43,2.45,2.3706,2.45,85519,2.43,2.45,2.3706,2.45,85519,0.0,1.0
2019-07-22,2.62,2.67,2.41,2.41,486532,2.62,2.67,2.41,2.41,486532,0.0,1.0
2019-07-23,2.52,2.7,2.51,2.62,308726,2.52,2.7,2.51,2.62,308726,0.0,1.0
2019-07-24,2.7,2.7839,2.51,2.52,293261,2.7,2.7839,2.51,2.52,293261,0.0,1.0
2019-07-25,2.67,2.82,2.62,2.68,220507,2.67,2.82,2.62,2.68,220507,0.0,1.0
2019-07-26,2.6,2.6902,2.5108,2.69,229681,2.6,2.6902,2.5108,2.69,229681,0.0,1.0
2019-07-29,2.39,2.64,2.39,2.64,171296,2.39,2.64,2.39,2.64,171296,0.0,1.0
2019-07-30,2.57,2.64,2.39,2.39,131636,2.57,2.64,2.39,2.39,131636,0.0,1.0
2019-07-31,2.45,2.5999,2.43,2.58,230787,2.45,2.5999,2.43,2.58,230787,0.0,1.0
2019-08-01,2.35,2.5,2.35,2.47,90444,2.35,2.5,2.35,2.47,90444,0.0,1.0
2019-08-02,2.36,2.42,2.31,2.34,121153,2.36,2.42,2.31,2.34,121153,0.0,1.0
2019-08-05,2.4,2.4651,2.25,2.3,101009,2.4,2.4651,2.25,2.3,101009,0.0,1.0
2019-08-06,2.35,2.4715,2.33,2.41,119336,2.35,2.4715,2.33,2.41,119336,0.0,1.0
2019-08-07,2.55,2.56,2.34,2.34,185990,2.55,2.56,2.34,2.34,185990,0.0,1.0
2019-08-08,2.52,2.62,2.47,2.55,92771,2.52,2.62,2.47,2.55,92771,0.0,1.0
2019-08-09,2.46,2.55,2.43,2.55,66776,2.46,2.55,2.43,2.55,66776,0.0,1.0
2019-08-12,2.43,2.4851,2.4,2.46,43764,2.43,2.4851,2.4,2.46,43764,0.0,1.0
2019-08-13,2.51,2.54,2.41,2.45,233498,2.51,2.54,2.41,2.45,233498,0.0,1.0
2019-08-14,2.53,2.84,2.34,2.71,913254,2.53,2.84,2.34,2.71,913254,0.0,1.0
2019-08-15,2.45,2.5,2.2793,2.39,341206,2.45,2.5,2.2793,2.39,341206,0.0,1.0
2019-08-16,2.55,2.64,2.33,2.39,237327,2.55,2.64,2.33,2.39,237327,0.0,1.0
2019-08-19,2.58,2.6,2.45,2.58,137953,2.58,2.6,2.45,2.58,137953,0.0,1.0
2019-08-20,2.67,2.69,2.49,2.54,185034,2.67,2.69,2.49,2.54,185034,0.0,1.0
2019-08-21,2.78,2.79,2.66,2.67,331646,2.78,2.79,2.66,2.67,331646,0.0,1.0
2019-08-22,2.79,2.87,2.708,2.71,381185,2.79,2.87,2.708,2.71,381185,0.0,1.0
2019-08-23,2.74,2.83,2.71,2.74,116151,2.74,2.83,2.71,2.74,116151,0.0,1.0
2019-08-26,2.75,2.77,2.717,2.75,84402,2.75,2.77,2.717,2.75,84402,0.0,1.0
2019-08-27,2.63,2.75,2.62,2.75,88008,2.63,2.75,2.62,2.75,88008,0.0,1.0
2019-08-28,2.67,2.7,2.56,2.63,98740,2.67,2.7,2.56,2.63,98740,0.0,1.0
2019-08-29,2.61,2.71,2.5889,2.71,76082,2.61,2.71,2.5889,2.71,76082,0.0,1.0
2019-08-30,2.67,2.67,2.57,2.6,131103,2.67,2.67,2.57,2.6,131103,0.0,1.0
2019-09-03,2.67,2.72,2.63,2.64,65556,2.67,2.72,2.63,2.64,65556,0.0,1.0
2019-09-04,3.055,3.23,2.73,2.82,2983235,3.055,3.23,2.73,2.82,2983235,0.0,1.0
2019-09-05,2.99,3.11,2.9335,3.06,432843,2.99,3.11,2.9335,3.06,432843,0.0,1.0
2019-09-06,3.02,3.07,2.91,3.0,149293,3.02,3.07,2.91,3.0,149293,0.0,1.0
2019-09-09,3.29,3.36,3.0218,3.05,524217,3.29,3.36,3.0218,3.05,524217,0.0,1.0
2019-09-10,3.18,3.38,3.12,3.3,405739,3.18,3.38,3.12,3.3,405739,0.0,1.0
2019-09-11,3.35,3.41,3.13,3.16,258398,3.35,3.41,3.13,3.16,258398,0.0,1.0
2019-09-12,3.26,3.39,3.26,3.31,132277,3.26,3.39,3.26,3.31,132277,0.0,1.0
2019-09-13,3.36,3.39,3.26,3.3,208022,3.36,3.39,3.26,3.3,208022,0.0,1.0
2019-09-16,3.35,3.52,3.25,3.43,348165,3.35,3.52,3.25,3.43,348165,0.0,1.0
2019-09-17,3.28,3.36,3.27,3.35,117904,3.28,3.36,3.27,3.35,117904,0.0,1.0
2019-09-18,3.46,3.48,3.28,3.28,128992,3.46,3.48,3.28,3.28,128992,0.0,1.0
2019-09-19,3.44,3.5,3.32,3.5,187032,3.44,3.5,3.32,3.5,187032,0.0,1.0
2019-09-20,3.55,3.55,3.4,3.44,230943,3.55,3.55,3.4,3.44,230943,0.0,1.0
2019-09-23,3.56,3.58,3.46,3.55,148789,3.56,3.58,3.46,3.55,148789,0.0,1.0
2019-09-24,3.53,3.6,3.48,3.56,123703,3.53,3.6,3.48,3.56,123703,0.0,1.0
2019-09-25,3.43,3.57,3.43,3.49,72858,3.43,3.57,3.43,3.49,72858,0.0,1.0
2019-09-26,3.39,3.4555,3.23,3.42,157037,3.39,3.4555,3.23,3.42,157037,0.0,1.0
2019-09-27,3.44,3.54,3.3,3.35,91990,3.44,3.54,3.3,3.35,91990,0.0,1.0
2019-09-30,3.35,3.51,3.27,3.4,143604,3.35,3.51,3.27,3.4,143604,0.0,1.0
2019-10-01,3.03,3.4649,3.0199,3.38,317180,3.03,3.4649,3.0199,3.38,317180,0.0,1.0
2019-10-02,2.94,3.2,2.9064,3.02,127862,2.94,3.2,2.9064,3.02,127862,0.0,1.0
2019-10-03,2.96,3.05,2.77,2.93,205056,2.96,3.05,2.77,2.93,205056,0.0,1.0
2019-10-04,3.03,3.08,2.96,2.98,105398,3.03,3.08,2.96,2.98,105398,0.0,1.0
2019-10-07,2.98,3.1796,2.954,3.06,148804,2.98,3.1796,2.954,3.06,148804,0.0,1.0
2019-10-08,2.92,3.02,2.85,3.0,92107,2.92,3.02,2.85,3.0,92107,0.0,1.0
2019-10-09,2.9,2.99,2.79,2.98,80110,2.9,2.99,2.79,2.98,80110,0.0,1.0
2019-10-10,2.83,2.95,2.81,2.85,97430,2.83,2.95,2.81,2.85,97430,0.0,1.0
2019-10-11,2.85,2.9,2.83,2.88,41577,2.85,2.9,2.83,2.88,41577,0.0,1.0
2019-10-14,2.85,2.9003,2.8231,2.83,31255,2.85,2.9003,2.8231,2.83,31255,0.0,1.0
2019-10-15,2.8,2.93,2.8,2.85,46246,2.8,2.93,2.8,2.85,46246,0.0,1.0
2019-10-16,2.74,2.84,2.72,2.79,72674,2.74,2.84,2.72,2.79,72674,0.0,1.0
2019-10-17,2.83,2.83,2.67,2.73,50685,2.83,2.83,2.67,2.73,50685,0.0,1.0
2019-10-18,2.84,2.8542,2.7622,2.81,52134,2.84,2.8542,2.7622,2.81,52134,0.0,1.0
2019-10-21,2.79,2.82,2.77,2.81,33563,2.79,2.82,2.77,2.81,33563,0.0,1.0
2019-10-22,2.76,2.827,2.7258,2.8,34073,2.76,2.827,2.7258,2.8,34073,0.0,1.0
2019-10-23,2.74,2.75,2.67,2.73,42736,2.74,2.75,2.67,2.73,42736,0.0,1.0
2019-10-24,2.64,2.72,2.6163,2.72,36181,2.64,2.72,2.6163,2.72,36181,0.0,1.0
2019-10-25,2.53,2.64,2.5,2.63,76620,2.53,2.64,2.5,2.63,76620,0.0,1.0
2019-10-28,2.52,2.55,2.41,2.51,71855,2.52,2.55,2.41,2.51,71855,0.0,1.0
2019-10-29,2.58,2.67,2.4886,2.52,74194,2.58,2.67,2.4886,2.52,74194,0.0,1.0
2019-10-30,2.5,2.57,2.4877,2.57,41123,2.5,2.57,2.4877,2.57,41123,0.0,1.0
2019-10-31,2.36,2.5,2.35,2.49,57698,2.36,2.5,2.35,2.49,57698,0.0,1.0
2019-11-01,2.38,2.44,2.36,2.38,27815,2.38,2.44,2.36,2.38,27815,0.0,1.0
2019-11-04,2.39,2.44,2.33,2.36,142880,2.39,2.44,2.33,2.36,142880,0.0,1.0
2019-11-05,2.68,2.79,2.41,2.61,965597,2.68,2.79,2.41,2.61,965597,0.0,1.0
2019-11-06,2.56,2.69,2.56,2.65,132113,2.56,2.69,2.56,2.65,132113,0.0,1.0
2019-11-07,2.58,2.627,2.51,2.6,80143,2.58,2.627,2.51,2.6,80143,0.0,1.0
2019-11-08,2.54,2.64,2.52,2.64,50405,2.54,2.64,2.52,2.64,50405,0.0,1.0
2019-11-11,2.52,2.557,2.5,2.54,48496,2.52,2.557,2.5,2.54,48496,0.0,1.0
2019-11-12,2.55,2.57,2.5,2.54,100899,2.55,2.57,2.5,2.54,100899,0.0,1.0
2019-11-13,2.43,2.5085,2.4,2.47,136716,2.43,2.5085,2.4,2.47,136716,0.0,1.0
2019-11-14,2.56,2.62,2.43,2.48,169552,2.56,2.62,2.43,2.48,169552,0.0,1.0
2019-11-15,2.49,2.6129,2.46,2.6,60047,2.49,2.6129,2.46,2.6,60047,0.0,1.0
2019-11-18,2.335,2.52,2.28,2.45,217223,2.335,2.52,2.28,2.45,217223,0.0,1.0
2019-11-19,2.38,2.42,2.25,2.41,73870,2.38,2.42,2.25,2.41,73870,0.0,1.0
2019-11-20,2.26,2.44,2.26,2.36,60718,2.26,2.44,2.26,2.36,60718,0.0,1.0
2019-11-21,2.3,2.3221,2.26,2.27,52386,2.3,2.3221,2.26,2.27,52386,0.0,1.0
2019-11-22,2.295,2.3683,2.27,2.3,37042,2.295,2.3683,2.27,2.3,37042,0.0,1.0
2019-11-25,2.38,2.45,2.3,2.32,152431,2.38,2.45,2.3,2.32,152431,0.0,1.0
2019-11-26,2.35,2.5,2.33,2.4,91298,2.35,2.5,2.33,2.4,91298,0.0,1.0
2019-11-27,2.35,2.3885,2.3,2.33,63843,2.35,2.3885,2.3,2.33,63843,0.0,1.0
2019-11-29,2.29,2.3772,2.29,2.35,57820,2.29,2.3772,2.29,2.35,57820,0.0,1.0
2019-12-02,2.37,2.528,2.305,2.5,256156,2.37,2.528,2.305,2.5,256156,0.0,1.0
2019-12-03,2.37,2.45,2.28,2.3,127667,2.37,2.45,2.28,2.3,127667,0.0,1.0
2019-12-04,2.37,2.4,2.355,2.36,56581,2.37,2.4,2.355,2.36,56581,0.0,1.0
2019-12-05,2.36,2.4,2.31,2.37,82801,2.36,2.4,2.31,2.37,82801,0.0,1.0
2019-12-06,2.32,2.42,2.32,2.36,120868,2.32,2.42,2.32,2.36,120868,0.0,1.0
2019-12-09,2.22,2.35,2.21,2.35,121277,2.22,2.35,2.21,2.35,121277,0.0,1.0
2019-12-10,2.22,2.27,2.14,2.19,54299,2.22,2.27,2.14,2.19,54299,0.0,1.0
2019-12-11,2.34,2.35,2.2,2.24,109660,2.34,2.35,2.2,2.24,109660,0.0,1.0
2019-12-12,2.39,2.42,2.2805,2.3,89133,2.39,2.42,2.2805,2.3,89133,0.0,1.0
2019-12-13,2.2999,2.39,2.27,2.39,43415,2.2999,2.39,2.27,2.39,43415,0.0,1.0
2019-12-16,2.3,2.41,2.3,2.3,65331,2.3,2.41,2.3,2.3,65331,0.0,1.0
2019-12-17,2.45,2.5816,2.36,2.45,1396224,2.45,2.5816,2.36,2.45,1396224,0.0,1.0
2019-12-18,2.64,2.91,2.46,2.54,633319,2.64,2.91,2.46,2.54,633319,0.0,1.0
2019-12-19,2.56,2.72,2.56,2.7,337778,2.56,2.72,2.56,2.7,337778,0.0,1.0
2019-12-20,2.65,2.66,2.5666,2.65,183782,2.65,2.66,2.5666,2.65,183782,0.0,1.0
2019-12-23,2.63,2.69,2.61,2.66,118869,2.63,2.69,2.61,2.66,118869,0.0,1.0
2019-12-24,2.56,2.63,2.51,2.63,81191,2.56,2.63,2.51,2.63,81191,0.0,1.0
2019-12-26,2.45,2.65,2.45,2.57,97392,2.45,2.65,2.45,2.57,97392,0.0,1.0
2019-12-27,2.45,2.5556,2.45,2.51,117790,2.45,2.5556,2.45,2.51,117790,0.0,1.0
2019-12-30,2.32,2.5078,2.3101,2.42,241492,2.32,2.5078,2.3101,2.42,241492,0.0,1.0
2019-12-31,2.31,2.35,2.27,2.32,144918,2.31,2.35,2.27,2.32,144918,0.0,1.0
2020-01-02,2.4,2.47,2.34,2.37,212086,2.4,2.47,2.34,2.37,212086,0.0,1.0
2020-01-03,2.41,2.4725,2.37,2.46,118900,2.41,2.4725,2.37,2.46,118900,0.0,1.0
2020-01-06,2.35,2.41,2.31,2.33,107571,2.35,2.41,2.31,2.33,107571,0.0,1.0
2020-01-07,2.34,2.385,2.3,2.36,106734,2.34,2.385,2.3,2.36,106734,0.0,1.0
2020-01-08,2.29,2.3401,2.25,2.32,109291,2.29,2.3401,2.25,2.32,109291,0.0,1.0
2020-01-09,2.22,2.34,2.22,2.3,141170,2.22,2.34,2.22,2.3,141170,0.0,1.0
2020-01-10,2.27,2.33,2.22,2.22,88370,2.27,2.33,2.22,2.22,88370,0.0,1.0
2020-01-13,2.24,2.29,2.22,2.29,84205,2.24,2.29,2.22,2.29,84205,0.0,1.0
2020-01-14,2.27,2.33,2.18,2.26,362832,2.27,2.33,2.18,2.26,362832,0.0,1.0
2020-01-15,2.19,2.34,2.18,2.33,1165483,2.19,2.34,2.18,2.33,1165483,0.0,1.0
2020-01-16,2.26,2.32,2.22,2.24,434216,2.26,2.32,2.22,2.24,434216,0.0,1.0
2020-01-17,2.19,2.3,2.18,2.3,340484,2.19,2.3,2.18,2.3,340484,0.0,1.0
2020-01-21,2.15,2.22,2.1,2.22,295813,2.15,2.22,2.1,2.22,295813,0.0,1.0
2020-01-22,2.16,2.23,2.13,2.14,225175,2.16,2.23,2.13,2.14,225175,0.0,1.0
2020-01-23,2.15,2.17,2.1,2.16,144759,2.15,2.17,2.1,2.16,144759,0.0,1.0
2020-01-24,2.12,2.18,2.11,2.15,106667,2.12,2.18,2.11,2.15,106667,0.0,1.0
2020-01-27,2.05,2.11,2.01,2.11,210955,2.05,2.11,2.01,2.11,210955,0.0,1.0
2020-01-28,2.05,2.09,2.02,2.09,76447,2.05,2.09,2.02,2.09,76447,0.0,1.0
2020-01-29,2.045,2.07,1.99,2.04,179362,2.045,2.07,1.99,2.04,179362,0.0,1.0
2020-01-30,1.97,2.03,1.97,2.03,113691,1.97,2.03,1.97,2.03,113691,0.0,1.0
2020-01-31,2.01,2.04,1.98,1.99,126825,2.01,2.04,1.98,1.99,126825,0.0,1.0
2020-02-03,2.05,2.06,1.98,2.03,116575,2.05,2.06,1.98,2.03,116575,0.0,1.0
2020-02-04,2.05,2.09,2.01,2.04,100971,2.05,2.09,2.01,2.04,100971,0.0,1.0
2020-02-05,2.095,2.14,2.01,2.01,88036,2.095,2.14,2.01,2.01,88036,0.0,1.0
2020-02-06,2.17,2.24,2.11,2.21,334534,2.17,2.24,2.11,2.21,334534,0.0,1.0
2020-02-07,2.09,2.21,2.06,2.17,117923,2.09,2.21,2.06,2.17,117923,0.0,1.0
2020-02-10,2.02,2.0706,2.01,2.07,132761,2.02,2.0706,2.01,2.07,132761,0.0,1.0
2020-02-11,2.06,2.16,2.015,2.04,164301,2.06,2.16,2.015,2.04,164301,0.0,1.0
2020-02-12,1.99,2.08,1.98,2.06,180998,1.99,2.08,1.98,2.06,180998,0.0,1.0
2020-02-13,1.97,2.01,1.93,2.01,137762,1.97,2.01,1.93,2.01,137762,0.0,1.0
2020-02-14,1.99,2.04,1.96,1.99,93336,1.99,2.04,1.96,1.99,93336,0.0,1.0
2020-02-18,1.98,2.0542,1.9499,2.0,130405,1.98,2.0542,1.9499,2.0,130405,0.0,1.0
2020-02-19,2.03,2.05,1.93,2.0,291803,2.03,2.05,1.93,2.0,291803,0.0,1.0
2020-02-20,2.05,2.07,2.01,2.05,116024,2.05,2.07,2.01,2.05,116024,0.0,1.0
2020-02-21,2.01,2.0493,1.97,2.04,114757,2.01,2.0493,1.97,2.04,114757,0.0,1.0
2020-02-24,1.91,1.97,1.85,1.97,154966,1.91,1.97,1.85,1.97,154966,0.0,1.0
2020-02-25,1.65,1.91,1.61,1.9,338576,1.65,1.91,1.61,1.9,338576,0.0,1.0
2020-02-26,1.61,1.72,1.51,1.71,262867,1.61,1.72,1.51,1.71,262867,0.0,1.0
2020-02-27,1.51,1.59,1.51,1.59,270093,1.51,1.59,1.51,1.59,270093,0.0,1.0
2020-02-28,1.46,1.6,1.46,1.51,303100,1.46,1.6,1.46,1.51,303100,0.0,1.0
2020-03-02,1.63,1.64,1.45,1.49,271779,1.63,1.64,1.45,1.49,271779,0.0,1.0
2020-03-03,1.58,1.75,1.54,1.65,180373,1.58,1.75,1.54,1.65,180373,0.0,1.0
2020-03-04,1.595,1.68,1.58,1.68,108038,1.595,1.68,1.58,1.68,108038,0.0,1.0
2020-03-05,1.56,1.62,1.55,1.6,113178,1.56,1.62,1.55,1.6,113178,0.0,1.0
2020-03-06,1.41,1.56,1.38,1.54,206325,1.41,1.56,1.38,1.54,206325,0.0,1.0
2020-03-09,1.14,1.3199,1.14,1.2,220275,1.14,1.3199,1.14,1.2,220275,0.0,1.0
2020-03-10,1.14,1.26,1.02,1.26,187685,1.14,1.26,1.02,1.26,187685,0.0,1.0
2020-03-11,0.96,1.14,0.9502,1.11,258453,0.96,1.14,0.9502,1.11,258453,0.0,1.0
2020-03-12,0.9,0.95,0.61,0.95,379855,0.9,0.95,0.61,0.95,379855,0.0,1.0
2020-03-13,0.8202,1.0,0.81,0.99,196269,0.8202,1.0,0.81,0.99,196269,0.0,1.0
2020-03-16,1.01,1.04,0.7278,0.821,273763,1.01,1.04,0.7278,0.821,273763,0.0,1.0
2020-03-17,1.095,1.12,0.91,1.12,235685,1.095,1.12,0.91,1.12,235685,0.0,1.0
2020-03-18,0.9,1.2,0.79,1.17,302129,0.9,1.2,0.79,1.17,302129,0.0,1.0
2020-03-19,0.85,0.94,0.84,0.9,157941,0.85,0.94,0.84,0.9,157941,0.0,1.0
2020-03-20,0.8697,1.09,0.8,0.8925,344362,0.8697,1.09,0.8,0.8925,344362,0.0,1.0
2020-03-23,0.83,1.0,0.8,0.94,135474,0.83,1.0,0.8,0.94,135474,0.0,1.0
2020-03-24,0.878,0.95,0.83,0.88,159470,0.878,0.95,0.83,0.88,159470,0.0,1.0
2020-03-25,0.96,1.0,0.876,0.92,240832,0.96,1.0,0.876,0.92,240832,0.0,1.0
2020-03-26,0.95,1.03,0.9,0.97,129396,0.95,1.03,0.9,0.97,129396,0.0,1.0
2020-03-27,0.8838,0.9675,0.85,0.9675,108572,0.8838,0.9675,0.85,0.9675,108572,0.0,1.0
2020-03-30,0.88,0.94,0.86,0.88,66623,0.88,0.94,0.86,0.88,66623,0.0,1.0
2020-03-31,0.82,0.93,0.8016,0.9096,158712,0.82,0.93,0.8016,0.9096,158712,0.0,1.0
2020-04-01,0.7296,0.8199,0.7,0.8131,251250,0.7296,0.8199,0.7,0.8131,251250,0.0,1.0
2020-04-02,0.7451,0.7875,0.7,0.75,111661,0.7451,0.7875,0.7,0.75,111661,0.0,1.0
2020-04-03,0.83989,0.85,0.7304,0.78,129732,0.83989,0.85,0.7304,0.78,129732,0.0,1.0
2020-04-06,0.7907,0.835,0.7875,0.8318,76264,0.7907,0.835,0.7875,0.8318,76264,0.0,1.0
2020-04-07,0.7999,0.85,0.7501,0.85,108611,0.7999,0.85,0.7501,0.85,108611,0.0,1.0
2020-04-08,0.7802,0.8185,0.754,0.8185,50250,0.7802,0.8185,0.754,0.8185,50250,0.0,1.0
2020-04-09,0.8461,0.91,0.8,0.82,160731,0.8461,0.91,0.8,0.82,160731,0.0,1.0
2020-04-13,0.8557,0.8758,0.82,0.8715,74876,0.8557,0.8758,0.82,0.8715,74876,0.0,1.0
2020-04-14,0.88,0.9,0.83,0.8964,93642,0.88,0.9,0.83,0.8964,93642,0.0,1.0
2020-04-15,0.815,0.905,0.8,0.905,102638,0.815,0.905,0.8,0.905,102638,0.0,1.0
2020-04-16,0.84,0.9,0.81,0.9,111690,0.84,0.9,0.81,0.9,111690,0.0,1.0
2020-04-17,0.9013,0.905,0.85,0.882,78272,0.9013,0.905,0.85,0.882,78272,0.0,1.0
2020-04-20,0.96,0.98,0.905,0.905,113545,0.96,0.98,0.905,0.905,113545,0.0,1.0
2020-04-21,0.891,0.97,0.852,0.97,87145,0.891,0.97,0.852,0.97,87145,0.0,1.0
2020-04-22,0.925268,0.96,0.84,0.8433,128686,0.925268,0.96,0.84,0.8433,128686,0.0,1.0
2020-04-23,0.9,0.9501,0.84,0.92,122464,0.9,0.9501,0.84,0.92,122464,0.0,1.0
2020-04-24,0.92,0.95,0.881,0.9,79665,0.92,0.95,0.881,0.9,79665,0.0,1.0
2020-04-27,0.9,0.930301,0.8632,0.93,170976,0.9,0.930301,0.8632,0.93,170976,0.0,1.0
2020-04-28,1.18,1.2299,0.88,0.9313,2062722,1.18,1.2299,0.88,0.9313,2062722,0.0,1.0
2020-04-29,1.3134,1.49,1.0523,1.08,1151909,1.3134,1.49,1.0523,1.08,1151909,0.0,1.0
2020-04-30,1.22,1.5,1.1705,1.5,326579,1.22,1.5,1.1705,1.5,326579,0.0,1.0
2020-05-01,1.11,1.2299,1.08,1.18,165512,1.11,1.2299,1.08,1.18,165512,0.0,1.0
2020-05-04,1.17,1.18,1.08,1.1,125680,1.17,1.18,1.08,1.1,125680,0.0,1.0
2020-05-05,1.135,1.1799,1.12,1.12,82908,1.135,1.1799,1.12,1.12,82908,0.0,1.0
2020-05-06,1.07,1.125,1.06,1.12,85001,1.07,1.125,1.06,1.12,85001,0.0,1.0
2020-05-07,1.06,1.1,1.06,1.08,68426,1.06,1.1,1.06,1.08,68426,0.0,1.0
2020-05-08,1.08,1.13,1.04,1.07,135057,1.08,1.13,1.04,1.07,135057,0.0,1.0
2020-05-11,1.06,1.12,1.04,1.12,64337,1.06,1.12,1.04,1.12,64337,0.0,1.0
2020-05-12,1.195,1.2299,1.1,1.11,446384,1.195,1.2299,1.1,1.11,446384,0.0,1.0
2020-05-13,1.03,1.08,1.0,1.05,182861,1.03,1.08,1.0,1.05,182861,0.0,1.0
2020-05-14,0.97,1.0251,0.95,1.01,113132,0.97,1.0251,0.95,1.01,113132,0.0,1.0
2020-05-15,1.04,1.04,0.92,1.0,182806,1.04,1.04,0.92,1.0,182806,0.0,1.0
2020-05-18,1.27,1.31,1.0201,1.03,394948,1.27,1.31,1.0201,1.03,394948,0.0,1.0
2020-05-19,1.19,1.245,1.12,1.12,56962,1.19,1.245,1.12,1.12,56962,0.0,1.0
2020-05-20,1.2,1.25,1.1724,1.24,61171,1.2,1.25,1.1724,1.24,61171,0.0,1.0
2020-05-21,1.16,1.29,1.09,1.15,227712,1.16,1.29,1.09,1.15,227712,0.0,1.0
2020-05-22,1.18,1.2599,1.13,1.16,99611,1.18,1.2599,1.13,1.16,99611,0.0,1.0
2020-05-26,1.22,1.25,1.19,1.23,100479,1.22,1.25,1.19,1.23,100479,0.0,1.0
2020-05-27,1.18,1.221,1.18,1.22,65714,1.18,1.221,1.18,1.22,65714,0.0,1.0
2020-05-28,1.27,1.29,1.17,1.19,255684,1.27,1.29,1.17,1.19,255684,0.0,1.0
2020-05-29,1.29,1.29,1.2,1.28,160290,1.29,1.29,1.2,1.28,160290,0.0,1.0
2020-06-01,1.38,1.45,1.24,1.28,467164,1.38,1.45,1.24,1.28,467164,0.0,1.0
2020-06-02,1.32,1.44,1.28,1.42,119740,1.32,1.44,1.28,1.42,119740,0.0,1.0
2020-06-03,1.21,1.305,1.185,1.26,134658,1.21,1.305,1.185,1.26,134658,0.0,1.0
2020-06-04,1.3,1.4,1.21,1.21,243432,1.3,1.4,1.21,1.21,243432,0.0,1.0
2020-06-05,1.48,1.5,1.3,1.36,1949444,1.48,1.5,1.3,1.36,1949444,0.0,1.0
2020-06-08,1.44,1.51,1.32,1.51,1176747,1.44,1.51,1.32,1.51,1176747,0.0,1.0
2020-06-09,1.36,1.44,1.3,1.35,478940,1.36,1.44,1.3,1.35,478940,0.0,1.0
2020-06-10,1.31,1.37,1.22,1.37,256851,1.31,1.37,1.22,1.37,256851,0.0,1.0
2020-06-11,1.14,1.25,1.115,1.15,556734,1.14,1.25,1.115,1.15,556734,0.0,1.0
2020-06-12,1.1899,1.25,1.1468,1.19,198632,1.1899,1.25,1.1468,1.19,198632,0.0,1.0
2020-06-15,1.19,1.2603,1.12,1.15,190260,1.19,1.2603,1.12,1.15,190260,0.0,1.0
2020-06-16,1.26,1.3,1.17,1.2,486806,1.26,1.3,1.17,1.2,486806,0.0,1.0
2020-06-17,1.17,1.28,1.15,1.28,207146,1.17,1.28,1.15,1.28,207146,0.0,1.0
2020-06-18,1.17,1.2001,1.16,1.17,126710,1.17,1.2001,1.16,1.17,126710,0.0,1.0
2020-06-19,1.15,1.2499,1.15,1.19,266791,1.15,1.2499,1.15,1.19,266791,0.0,1.0
2020-06-22,1.22,1.26,1.11,1.18,390030,1.22,1.26,1.11,1.18,390030,0.0,1.0
2020-06-23,1.14,1.24,1.14,1.24,200787,1.14,1.24,1.14,1.24,200787,0.0,1.0
2020-06-24,1.08,1.17,1.02,1.17,326293,1.08,1.17,1.02,1.17,326293,0.0,1.0
2020-06-25,1.11,1.12,1.08,1.08,82176,1.11,1.12,1.08,1.08,82176,0.0,1.0
2020-06-26,1.05,1.11,1.03,1.11,116415,1.05,1.11,1.03,1.11,116415,0.0,1.0
2020-06-29,0.99,1.17,0.95,0.98,861816,0.99,1.17,0.95,0.98,861816,0.0,1.0
2020-06-30,0.79,0.98,0.77,0.95,2330288,0.79,0.98,0.77,0.95,2330288,0.0,1.0
2020-07-01,0.48,0.55,0.46,0.55,25660330,0.48,0.55,0.46,0.55,25660330,0.0,1.0
2020-07-02,0.49,0.5,0.48,0.5,6931568,0.49,0.5,0.48,0.5,6931568,0.0,1.0
2020-07-06,0.66,0.67,0.5,0.54,58608868,0.66,0.67,0.5,0.54,58608868,0.0,1.0
2020-07-07,0.7,0.84,0.63,0.73,51821824,0.7,0.84,0.63,0.73,51821824,0.0,1.0
2020-07-08,0.62,0.69,0.59,0.63,17126101,0.62,0.69,0.59,0.63,17126101,0.0,1.0
2020-07-09,0.59,0.65,0.55,0.63,10634367,0.59,0.65,0.55,0.63,10634367,0.0,1.0
2020-07-10,0.59,0.62,0.58,0.6,7315357,0.59,0.62,0.58,0.6,7315357,0.0,1.0
2020-07-13,0.64,0.66,0.57,0.6,14023106,0.64,0.66,0.57,0.6,14023106,0.0,1.0
2020-07-14,0.6,0.64,0.58,0.62,6305871,0.6,0.64,0.58,0.62,6305871,0.0,1.0
2020-07-15,0.6,0.64,0.59,0.6,5087198,0.6,0.64,0.59,0.6,5087198,0.0,1.0
2020-07-16,0.59,0.61,0.57,0.6,4854942,0.59,0.61,0.57,0.6,4854942,0.0,1.0
2020-07-17,0.59,0.61,0.58,0.6,4363765,0.59,0.61,0.58,0.6,4363765,0.0,1.0
2020-07-20,0.58,0.6,0.56,0.58,6122279,0.58,0.6,0.56,0.58,6122279,0.0,1.0
2020-07-21,0.59,0.6,0.56,0.58,5675568,0.59,0.6,0.56,0.58,5675568,0.0,1.0
2020-07-22,0.63,0.6464,0.57,0.6,8061866,0.63,0.6464,0.57,0.6,8061866,0.0,1.0
2020-07-23,0.587,0.624,0.57975,0.62,4280366,0.587,0.624,0.57975,0.62,4280366,0.0,1.0
2020-07-24,0.5799,0.5937,0.5601,0.585,2801695,0.5799,0.5937,0.5601,0.585,2801695,0.0,1.0
2020-07-27,0.555,0.58,0.55,0.58,4077668,0.555,0.58,0.55,0.58,4077668,0.0,1.0
2020-07-28,0.5499,0.565,0.5111,0.5442,3328886,0.5499,0.565,0.5111,0.5442,3328886,0.0,1.0
2020-07-29,0.5685,0.587,0.53,0.539,3303020,0.5685,0.587,0.53,0.539,3303020,0.0,1.0
2020-07-30,0.56,0.575,0.535,0.5577,2632789,0.56,0.575,0.535,0.5577,2632789,0.0,1.0
2020-07-31,0.5485,0.568,0.5355,0.546,1695897,0.5485,0.568,0.5355,0.546,1695897,0.0,1.0
2020-08-03,0.5575,0.565,0.542,0.55,2059371,0.5575,0.565,0.542,0.55,2059371,0.0,1.0
2020-08-04,0.6078,0.621,0.55,0.55,7016077,0.6078,0.621,0.55,0.55,7016077,0.0,1.0
2020-08-05,0.5909,0.6073,0.575,0.605,3049904,0.5909,0.6073,0.575,0.605,3049904,0.0,1.0
2020-08-06,0.5891,0.626599,0.5803,0.59,3726616,0.5891,0.626599,0.5803,0.59,3726616,0.0,1.0
2020-08-07,0.5814,0.5945,0.55,0.59,2732786,0.5814,0.5945,0.55,0.59,2732786,0.0,1.0
2020-08-10,0.6034,0.6274,0.5739,0.5945,5334274,0.6034,0.6274,0.5739,0.5945,5334274,0.0,1.0
2020-08-11,0.5587,0.59,0.5315,0.56,4067685,0.5587,0.59,0.5315,0.56,4067685,0.0,1.0
2020-08-12,0.554,0.5789,0.5411,0.5501,2722714,0.554,0.5789,0.5411,0.5501,2722714,0.0,1.0
2020-08-13,0.5679,0.61,0.54,0.547,6581235,0.5679,0.61,0.54,0.547,6581235,0.0,1.0
2020-08-14,0.5564,0.5649,0.5475,0.5627,2244373,0.5564,0.5649,0.5475,0.5627,2244373,0.0,1.0
2020-08-17,0.5547,0.572,0.5501,0.554,1521318,0.5547,0.572,0.5501,0.554,1521318,0.0,1.0
2020-08-18,0.5575,0.59,0.545,0.59,4372556,0.5575,0.59,0.545,0.59,4372556,0.0,1.0
2020-08-19,0.547,0.57,0.54,0.55,1926242,0.547,0.57,0.54,0.55,1926242,0.0,1.0
2020-08-20,1.82,2.18,0.875,0.9711,955210864,1.82,2.18,0.875,0.9711,955210864,0.0,1.0
2020-08-21,1.23,1.6,1.16,1.47,240048810,1.23,1.6,1.16,1.47,240048810,0.0,1.0
2020-08-24,1.39,1.49,1.2,1.27,88891301,1.39,1.49,1.2,1.27,88891301,0.0,1.0
2020-08-25,1.48,1.59,1.35,1.49,94751003,1.48,1.59,1.35,1.49,94751003,0.0,1.0
2020-08-26,1.24,1.41,1.21,1.39,54452472,1.24,1.41,1.21,1.39,54452472,0.0,1.0
2020-08-27,1.09,1.27,1.01,1.18,66464200,1.09,1.27,1.01,1.18,66464200,0.0,1.0
2020-08-28,1.2,1.45,1.17,1.34,173364896,1.2,1.45,1.17,1.34,173364896,0.0,1.0
2020-08-31,1.25,1.31,1.21,1.28,44829302,1.25,1.31,1.21,1.28,44829302,0.0,1.0
2020-09-01,1.24,1.28,1.17,1.21,36049016,1.24,1.28,1.17,1.21,36049016,0.0,1.0
2020-09-02,1.19,1.28,1.17,1.235,25943013,1.19,1.28,1.17,1.235,25943013,0.0,1.0
2020-09-03,1.07,1.19,1.02,1.16,36124767,1.07,1.19,1.02,1.16,36124767,0.0,1.0
2020-09-04,1.16,1.18,1.02,1.17,27664777,1.16,1.18,1.02,1.17,27664777,0.0,1.0
2020-09-08,1.04,1.11,1.03,1.08,31538895,1.04,1.11,1.03,1.08,31538895,0.0,1.0
2020-09-09,0.9021,0.9777,0.8806,0.9521,28093230,0.9021,0.9777,0.8806,0.9521,28093230,0.0,1.0
2020-09-10,0.8884,0.9624,0.87,0.9016,15389374,0.8884,0.9624,0.87,0.9016,15389374,0.0,1.0
2020-09-11,0.8388,0.8948,0.8103,0.8862,14271310,0.8388,0.8948,0.8103,0.8862,14271310,0.0,1.0
2020-09-14,0.873,0.93,0.8111,0.8497,11585619,0.873,0.93,0.8111,0.8497,11585619,0.0,1.0
2020-09-15,0.832,0.8788,0.83,0.8548,8022231,0.832,0.8788,0.83,0.8548,8022231,0.0,1.0
2020-09-16,0.8796,0.92,0.7901,0.8111,20203326,0.8796,0.92,0.7901,0.8111,20203326,0.0,1.0
2020-09-17,0.9036,0.9799,0.88,0.9,20104074,0.9036,0.9799,0.88,0.9,20104074,0.0,1.0
2020-09-18,0.9486,0.9498,0.871,0.872,10020679,0.9486,0.9498,0.871,0.872,10020679,0.0,1.0
2020-09-21,0.9457,0.98,0.89,0.8965,9402595,0.9457,0.98,0.89,0.8965,9402595,0.0,1.0
2020-09-22,0.9398,0.96,0.9012,0.9332,5543669,0.9398,0.96,0.9012,0.9332,5543669,0.0,1.0
2020-09-23,0.8491,0.93,0.8,0.919,11195290,0.8491,0.93,0.8,0.919,11195290,0.0,1.0
2020-09-24,0.9,0.9629,0.7704,0.8,15251190,0.9,0.9629,0.7704,0.8,15251190,0.0,1.0
2020-09-25,0.93,0.9393,0.8722,0.8939,7248379,0.93,0.9393,0.8722,0.8939,7248379,0.0,1.0
2020-09-28,0.89,0.929,0.8801,0.92,8191638,0.89,0.929,0.8801,0.92,8191638,0.0,1.0
2020-09-29,1.11,1.17,0.855,0.8773,27994321,1.11,1.17,0.855,0.8773,27994321,0.0,1.0
2020-09-30,0.9996,1.09,0.9685,1.02,15615194,0.9996,1.09,0.9685,1.02,15615194,0.0,1.0
2020-10-01,0.965,1.01,0.9486,1.0,5462062,0.965,1.01,0.9486,1.0,5462062,0.0,1.0
2020-10-02,0.908,0.94375,0.8911,0.8975,5694167,0.908,0.94375,0.8911,0.8975,5694167,0.0,1.0
2020-10-05,0.9873,1.02,0.915,0.9244,12691872,0.9873,1.02,0.915,0.9244,12691872,0.0,1.0
2020-10-06,0.9841,1.04,0.96,0.97,8551112,0.9841,1.04,0.96,0.97,8551112,0.0,1.0
2020-10-07,1.21,1.25,1.03,1.05,55819833,1.21,1.25,1.03,1.05,55819833,0.0,1.0
2020-10-08,1.02,1.42,1.02,1.32,99564479,1.02,1.42,1.02,1.32,99564479,0.0,1.0
2020-10-09,1.04,1.17,1.02,1.06,29321316,1.04,1.17,1.02,1.06,29321316,0.0,1.0
2020-10-12,1.08,1.14,1.08,1.11,12524737,1.08,1.14,1.08,1.11,12524737,0.0,1.0
2020-10-13,1.06,1.13,1.06,1.11,16489642,1.06,1.13,1.06,1.11,16489642,0.0,1.0
2020-10-14,1.16,1.19,1.1,1.18,48079309,1.16,1.19,1.1,1.18,48079309,0.0,1.0
2020-10-15,1.21,1.26,1.1,1.12,59094606,1.21,1.26,1.1,1.12,59094606,0.0,1.0
2020-10-16,1.22,1.27,1.2,1.21,26965477,1.22,1.27,1.2,1.21,26965477,0.0,1.0
2020-10-19,1.11,1.22,1.09,1.22,23053962,1.11,1.22,1.09,1.22,23053962,0.0,1.0
2020-10-20,1.12,1.16,1.1,1.125,8974922,1.12,1.16,1.1,1.125,8974922,0.0,1.0
2020-10-21,1.1,1.12,1.07,1.11,12689015,1.1,1.12,1.07,1.11,12689015,0.0,1.0
2020-10-22,1.09,1.09,1.05,1.09,9106675,1.09,1.09,1.05,1.09,9106675,0.0,1.0
2020-10-23,1.07,1.09,1.04,1.08,7273434,1.07,1.09,1.04,1.08,7273434,0.0,1.0
2020-10-26,0.965,1.04,0.9603,1.03,8455140,0.965,1.04,0.9603,1.03,8455140,0.0,1.0
2020-10-27,1.03,1.05,0.967,1.0,9494667,1.03,1.05,0.967,1.0,9494667,0.0,1.0
2020-10-28,0.976,1.01,0.96,0.97,5352834,0.976,1.01,0.96,0.97,5352834,0.0,1.0
2020-10-29,1.02,1.03,0.9751,0.9803,5857348,1.02,1.03,0.9751,0.9803,5857348,0.0,1.0
2020-10-30,0.96,1.03,0.955,1.0,5383669,0.96,1.03,0.955,1.0,5383669,0.0,1.0
2020-11-02,0.9802,1.02,0.97,0.9792,3795484,0.9802,1.02,0.97,0.9792,3795484,0.0,1.0
2020-11-03,1.04,1.05,0.989,1.0,10557516,1.04,1.05,0.989,1.0,10557516,0.0,1.0
2020-11-04,0.995,1.03,0.991,1.02,6632642,0.995,1.03,0.991,1.02,6632642,0.0,1.0
2020-11-05,1.06,1.1,1.0,1.01,17246141,1.06,1.1,1.0,1.01,17246141,0.0,1.0
2020-11-06,1.07,1.11,1.05,1.1,10578440,1.07,1.11,1.05,1.1,10578440,0.0,1.0
2020-11-09,1.06,1.16,1.06,1.16,13966778,1.06,1.16,1.06,1.16,13966778,0.0,1.0
2020-11-10,1.06,1.09,1.02,1.05,10363093,1.06,1.09,1.02,1.05,10363093,0.0,1.0
2020-11-11,1.02,1.06,0.98,1.01,11651771,1.02,1.06,0.98,1.01,11651771,0.0,1.0
2020-11-12,0.9763,1.02,0.9701,1.015,14627426,0.9763,1.02,0.9701,1.015,14627426,0.0,1.0
2020-11-13,0.9988,1.02,0.972329,0.98,6057584,0.9988,1.02,0.972329,0.98,6057584,0.0,1.0
2020-11-16,1.03,1.03,0.9906,1.01,8174474,1.03,1.03,0.9906,1.01,8174474,0.0,1.0
2020-11-17,1.07,1.1,1.04,1.07,11983123,1.07,1.1,1.04,1.07,11983123,0.0,1.0
2020-11-18,1.09,1.09,1.04,1.08,12862501,1.09,1.09,1.04,1.08,12862501,0.0,1.0
2020-11-19,1.28,1.3,1.11,1.115,53228123,1.28,1.3,1.11,1.115,53228123,0.0,1.0
2020-11-20,1.35,1.44,1.28,1.39,42743467,1.35,1.44,1.28,1.39,42743467,0.0,1.0
2020-11-23,2.13,2.15,1.4,1.4283,98188936,2.13,2.15,1.4,1.4283,98188936,0.0,1.0
2020-11-24,2.1,2.87,1.899,2.44,111701784,2.1,2.87,1.899,2.44,111701784,0.0,1.0
2020-11-25,1.95,2.07,1.79,1.82,31129312,1.95,2.07,1.79,1.82,31129312,0.0,1.0
2020-11-27,2.135,2.16,2.03,2.15,17186780,2.135,2.16,2.03,2.15,17186780,0.0,1.0
2020-11-30,2.0,2.23,1.92,2.2,21138706,2.0,2.23,1.92,2.2,21138706,0.0,1.0
2020-12-01,1.89,1.99,1.82,1.96,16144391,1.89,1.99,1.82,1.96,16144391,0.0,1.0
2020-12-02,1.88,1.9,1.6,1.8,16064193,1.88,1.9,1.6,1.8,16064193,0.0,1.0
2020-12-03,1.79,1.91,1.79,1.89,7436118,1.79,1.91,1.79,1.89,7436118,0.0,1.0
2020-12-04,1.81,1.88,1.74,1.77,9474323,1.81,1.88,1.74,1.77,9474323,0.0,1.0
2020-12-07,1.67,1.83,1.66,1.817,10342691,1.67,1.83,1.66,1.817,10342691,0.0,1.0
2020-12-08,1.83,1.88,1.6,1.68,14187191,1.83,1.88,1.6,1.68,14187191,0.0,1.0
2020-12-09,1.71,1.84,1.65,1.8,8073394,1.71,1.84,1.65,1.8,8073394,0.0,1.0
2020-12-10,1.74,1.8,1.6586,1.66,7819154,1.74,1.8,1.6586,1.66,7819154,0.0,1.0
2020-12-11,1.8,1.96,1.7,1.72,16692634,1.8,1.96,1.7,1.72,16692634,0.0,1.0
2020-12-14,2.08,2.17,1.8,1.9218,22021872,2.08,2.17,1.8,1.9218,22021872,0.0,1.0
2020-12-15,1.9,2.2415,1.82,2.13,26916474,1.9,2.2415,1.82,2.13,26916474,0.0,1.0
2020-12-16,2.17,2.18,1.95,2.0,17105726,2.17,2.18,1.95,2.0,17105726,0.0,1.0
2020-12-17,2.33,2.42,2.22,2.24,23144837,2.33,2.42,2.22,2.24,23144837,0.0,1.0
2020-12-18,2.39,2.41,2.22,2.3122,18605612,2.39,2.41,2.22,2.3122,18605612,0.0,1.0
2020-12-21,2.86,3.06,2.48,2.53,62239570,2.86,3.06,2.48,2.53,62239570,0.0,1.0
2020-12-22,2.87,3.12,2.6,2.99,35171328,2.87,3.12,2.6,2.99,35171328,0.0,1.0
2020-12-23,2.91,3.04,2.86,2.9215,16394673,2.91,3.04,2.86,2.9215,16394673,0.0,1.0
2020-12-24,3.7,4.25,3.16,3.285,108231442,3.7,4.25,3.16,3.285,108231442,0.0,1.0
2020-12-28,4.82,4.95,4.12,4.39,71295558,4.82,4.95,4.12,4.39,71295558,0.0,1.0
2020-12-29,4.62,5.15,4.01,5.14,64548289,4.62,5.15,4.01,5.14,64548289,0.0,1.0
2020-12-30,4.0,4.45,3.83,3.99,33718409,4.0,4.45,3.83,3.99,33718409,0.0,1.0
2020-12-31,4.25,4.85,4.07,4.08,39173451,4.25,4.85,4.07,4.08,39173451,0.0,1.0
2021-01-04,4.33,4.51,4.06,4.48,17957425,4.33,4.51,4.06,4.48,17957425,0.0,1.0
2021-01-05,4.31,4.54,4.01,4.1944,17119660,4.31,4.54,4.01,4.1944,17119660,0.0,1.0
2021-01-06,4.39,4.85,4.25,4.44,26616829,4.39,4.85,4.25,4.44,26616829,0.0,1.0
2021-01-07,4.48,4.9,4.47,4.72,22204478,4.48,4.9,4.47,4.72,22204478,0.0,1.0
2021-01-08,4.4,4.65,4.32,4.635,15480548,4.4,4.65,4.32,4.635,15480548,0.0,1.0
2021-01-11,5.05,5.08,4.24,4.2843,38235293,5.05,5.08,4.24,4.2843,38235293,0.0,1.0
2021-01-12,6.06,6.14,5.01,5.15,44915065,6.06,6.14,5.01,5.15,44915065,0.0,1.0
2021-01-13,6.99,7.62,6.46,6.92,66695274,6.99,7.62,6.46,6.92,66695274,0.0,1.0
2021-01-14,6.8,7.26,6.65,7.24,28122915,6.8,7.26,6.65,7.24,28122915,0.0,1.0
2021-01-15,6.4,6.76,6.05,6.57,19173609,6.4,6.76,6.05,6.57,19173609,0.0,1.0
2021-01-19,11.03,11.68,8.5,8.86,146041401,11.03,11.68,8.5,8.86,146041401,0.0,1.0
2021-01-20,8.67,9.4,8.26,8.7,140380498,8.67,9.4,8.26,8.7,140380498,0.0,1.0
2021-01-21,9.3,9.8,8.8,9.46,62791844,9.3,9.8,8.8,9.46,62791844,0.0,1.0
2021-01-22,10.51,10.83,9.1,9.17,66448303,10.51,10.83,9.1,9.17,66448303,0.0,1.0
2021-01-25,13.24,14.5,10.51,12.5935,97691986,13.24,14.5,10.51,12.5935,97691986,0.0,1.0
2021-01-26,12.67,13.62,12.23,13.03,38863113,12.67,13.62,12.23,13.03,38863113,0.0,1.0
2021-01-27,11.73,14.25,11.03,11.28,48721454,11.73,14.25,11.03,11.28,48721454,0.0,1.0
2021-01-28,11.09,12.25,10.18,12.24,33041876,11.09,12.25,10.18,12.24,33041876,0.0,1.0
2021-01-29,10.16,11.4,9.82,11.05,27738424,10.16,11.4,9.82,11.05,27738424,0.0,1.0
2021-02-01,11.09,11.25,9.92,10.67,23424079,11.09,11.25,9.92,10.67,23424079,0.0,1.0
2021-02-02,11.02,11.94,10.91,11.77,21813871,11.02,11.94,10.91,11.77,21813871,0.0,1.0
2021-02-03,12.24,12.31,10.575,11.0,29104860,12.24,12.31,10.575,11.0,29104860,0.0,1.0
2021-02-04,11.76,12.66,11.67,12.25,17399062,11.76,12.66,11.67,12.25,17399062,0.0,1.0
2021-02-05,11.55,11.84,11.28,11.72,14095298,11.55,11.84,11.28,11.72,14095298,0.0,1.0
2021-02-08,12.995,13.05,11.51,11.63,30984448,12.995,13.05,11.51,11.63,30984448,0.0,1.0
2021-02-09,13.39,14.45,13.08,13.38,30794084,13.39,14.45,13.08,13.38,30794084,0.0,1.0
2021-02-10,14.44,15.24,13.53,13.87,33880035,14.44,15.24,13.53,13.87,33880035,0.0,1.0
2021-02-11,14.14,14.99,13.28,14.94,21926222,14.14,14.99,13.28,14.94,21926222,0.0,1.0
2021-02-12,14.61,15.57,13.3656,13.665,20462551,14.61,15.57,13.3656,13.665,20462551,0.0,1.0
2021-02-16,13.79,14.84,13.42,14.68,17102324,13.79,14.84,13.42,14.68,17102324,0.0,1.0
2021-02-17,12.47,13.41,11.62,13.2435,21711592,12.47,13.41,11.62,13.2435,21711592,0.0,1.0
2021-02-18,10.66,11.97,10.5,10.89,26970527,10.66,11.97,10.5,10.89,26970527,0.0,1.0
2021-02-19,12.17,12.8291,11.77,11.82,23770527,12.17,12.8291,11.77,11.82,23770527,0.0,1.0
2021-02-22,11.25,12.99,11.03,12.6,19252925,11.25,12.99,11.03,12.6,19252925,0.0,1.0
2021-02-23,10.71,10.85,8.645,10.14,25314425,10.71,10.85,8.645,10.14,25314425,0.0,1.0
2021-02-24,11.4,11.59,10.51,10.78,19189003,11.4,11.59,10.51,10.78,19189003,0.0,1.0
2021-02-25,10.03,11.32,10.0,10.97,16550982,10.03,11.32,10.0,10.97,16550982,0.0,1.0
2021-02-26,9.71,10.5,9.39,10.07,18133022,9.71,10.5,9.39,10.07,18133022,0.0,1.0
2021-03-01,9.93,10.415,9.86,10.28,14868267,9.93,10.415,9.86,10.28,14868267,0.0,1.0
2021-03-02,9.26,10.21,9.21,10.035,13898284,9.26,10.21,9.21,10.035,13898284,0.0,1.0
2021-03-03,8.25,9.34,8.07,9.02,23238295,8.25,9.34,8.07,9.02,23238295,0.0,1.0
2021-03-04,7.02,8.23,6.61,7.83,39932168,7.02,8.23,6.61,7.83,39932168,0.0,1.0
2021-03-05,6.98,7.31,5.695,7.31,32337396,6.98,7.31,5.695,7.31,32337396,0.0,1.0
2021-03-08,7.29,8.28,6.88,7.42,29014402,7.29,8.28,6.88,7.42,29014402,0.0,1.0
2021-03-09,8.74,9.12,7.54,7.81,29552952,8.74,9.12,7.54,7.81,29552952,0.0,1.0
2021-03-10,8.57,9.38,8.13,9.1,26146008,8.57,9.38,8.13,9.1,26146008,0.0,1.0
2021-03-11,9.65,9.67,8.61,8.8,17518062,9.65,9.67,8.61,8.8,17518062,0.0,1.0
2021-03-12,10.1,10.42,9.01,9.224,20979496,10.1,10.42,9.01,9.224,20979496,0.0,1.0
2021-03-15,9.89,10.3,9.71,10.12,16295907,9.89,10.3,9.71,10.12,16295907,0.0,1.0
2021-03-16,9.2,9.8925,9.02,9.72,18873696,9.2,9.8925,9.02,9.72,18873696,0.0,1.0
2021-03-17,9.45,9.68,8.25,8.5,20361189,9.45,9.68,8.25,8.5,20361189,0.0,1.0
2021-03-18,8.48,9.48,8.3,8.66,18377396,8.48,9.48,8.3,8.66,18377396,0.0,1.0
2021-03-19,10.01,10.21,8.25,8.45,42420330,10.01,10.21,8.25,8.45,42420330,0.0,1.0
2021-03-22,10.06,10.38,9.76,10.05,20489253,10.06,10.38,9.76,10.05,20489253,0.0,1.0
2021-03-23,9.09,10.11,9.0125,9.77,14958474,9.09,10.11,9.0125,9.77,14958474,0.0,1.0
2021-03-24,8.16,9.4295,8.11,9.27,13683968,8.16,9.4295,8.11,9.27,13683968,0.0,1.0
2021-03-25,8.59,8.65,7.75,7.95,13899625,8.59,8.65,7.75,7.95,13899625,0.0,1.0
2021-03-26,8.57,8.83,8.21,8.64,10526027,8.57,8.83,8.21,8.64,10526027,0.0,1.0
2021-03-29,7.99,8.81,7.955,8.46,11881509,7.99,8.81,7.955,8.46,11881509,0.0,1.0
2021-03-30,8.72,8.78,7.8,7.96,21173862,8.72,8.78,7.8,7.96,21173862,0.0,1.0
2021-03-31,9.81,10.14,8.851,8.97,19753573,9.81,10.14,8.851,8.97,19753573,0.0,1.0
2021-04-01,9.97,10.18,9.5702,10.07,16183970,9.97,10.18,9.5702,10.07,16183970,0.0,1.0
2021-04-05,8.96,10.03,8.95,10.0,12358107,8.96,10.03,8.95,10.0,12358107,0.0,1.0
2021-04-06,8.93,9.12,8.75,8.97,7703619,8.93,9.12,8.75,8.97,7703619,0.0,1.0
2021-04-07,8.53,8.975,8.46,8.86,8851435,8.53,8.975,8.46,8.86,8851435,0.0,1.0
2021-04-08,8.63,8.86,8.19,8.3,10951364,8.63,8.86,8.19,8.3,10951364,0.0,1.0
2021-04-09,8.2,8.4945,8.13,8.435,7799572,8.2,8.4945,8.13,8.435,7799572,0.0,1.0
2021-04-12,7.31,8.14,7.31,8.14,12720592,7.31,8.14,7.31,8.14,12720592,0.0,1.0
2021-04-13,7.26,7.58,6.52,7.42,12903227,7.26,7.58,6.52,7.42,12903227,0.0,1.0
2021-04-14,7.24,7.65,7.125,7.2,9850293,7.24,7.65,7.125,7.2,9850293,0.0,1.0
2021-04-15,6.37,7.33,6.23,7.33,17873751,6.37,7.33,6.23,7.33,17873751,0.0,1.0
2021-04-16,6.33,6.68,6.16,6.25,12087114,6.33,6.68,6.16,6.25,12087114,0.0,1.0
2021-04-19,6.21,6.48,5.85,5.892,15627407,6.21,6.48,5.85,5.892,15627407,0.0,1.0
2021-04-20,5.87,6.28,5.71,6.105,14602108,5.87,6.28,5.71,6.105,14602108,0.0,1.0
2021-04-21,6.29,6.44,5.56,5.75,13155528,6.29,6.44,5.56,5.75,13155528,0.0,1.0
2021-04-22,6.08,7.1,5.98,6.75,18334828,6.08,7.1,5.98,6.75,18334828,0.0,1.0
2021-04-23,6.64,6.755,5.94,6.1,15064895,6.64,6.755,5.94,6.1,15064895,0.0,1.0
2021-04-26,7.2,7.285,6.53,6.9,14571629,7.2,7.285,6.53,6.9,14571629,0.0,1.0
2021-04-27,7.09,7.43,6.85,7.3,12314978,7.09,7.43,6.85,7.3,12314978,0.0,1.0
2021-04-28,7.27,7.37,6.76,6.95,8298392,7.27,7.37,6.76,6.95,8298392,0.0,1.0
2021-04-29,6.97,7.41,6.82,7.37,8577271,6.97,7.41,6.82,7.37,8577271,0.0,1.0
2021-04-30,6.78,7.26,6.73,6.96,9154312,6.78,7.26,6.73,6.96,9154312,0.0,1.0
2021-05-03,6.73,7.08,6.63,6.85,8865308,6.73,7.08,6.63,6.85,8865308,0.0,1.0
2021-05-04,6.51,6.63,6.1,6.52,9736460,6.51,6.63,6.1,6.52,9736460,0.0,1.0
2021-05-05,6.33,6.65,6.18,6.52,9079166,6.33,6.65,6.18,6.52,9079166,0.0,1.0
2021-05-06,5.83,6.29,5.59,6.12,13877363,5.83,6.29,5.59,6.12,13877363,0.0,1.0
2021-05-07,5.84,6.13,5.765,5.9,8491890,5.84,6.13,5.765,5.9,8491890,0.0,1.0
2021-05-10,5.35,5.9,5.325,5.85,11560055,5.35,5.9,5.325,5.85,11560055,0.0,1.0
2021-05-11,5.61,5.64,4.66,4.84,14104331,5.61,5.64,4.66,4.84,14104331,0.0,1.0
2021-05-12,5.02,5.68,5.0,5.41,11853821,5.02,5.68,5.0,5.41,11853821,0.0,1.0
2021-05-13,4.76,5.355,4.58,5.16,13659012,4.76,5.355,4.58,5.16,13659012,0.0,1.0
2021-05-14,5.9,6.11,5.19,5.31,35338783,5.9,6.11,5.19,5.31,35338783,0.0,1.0
2021-05-17,6.795,6.84,5.77,5.94,22998519,6.795,6.84,5.77,5.94,22998519,0.0,1.0
2021-05-18,6.86,7.12,6.37,7.115,21547638,6.86,7.12,6.37,7.115,21547638,0.0,1.0
2021-05-19,6.69,6.7,6.265,6.422,14354695,6.69,6.7,6.265,6.422,14354695,0.0,1.0
2021-05-20,6.78,6.95,6.46,6.74,11653346,6.78,6.95,6.46,6.74,11653346,0.0,1.0
2021-05-21,6.87,7.21,6.66,6.84,10785462,6.87,7.21,6.66,6.84,10785462,0.0,1.0
2021-05-24,6.9,7.04,6.63,6.9,6837204,6.9,7.04,6.63,6.9,6837204,0.0,1.0
2021-05-25,6.93,7.24,6.855,6.88,11686786,6.93,7.24,6.855,6.88,11686786,0.0,1.0
2021-05-26,7.56,7.665,6.94,6.96,11121565,7.56,7.665,6.94,6.96,11121565,0.0,1.0
2021-05-27,7.93,7.93,7.3,7.6,12871494,7.93,7.93,7.3,7.6,12871494,0.0,1.0
2021-05-28,7.56,8.05,7.48,7.99,9480321,7.56,8.05,7.48,7.99,9480321,0.0,1.0
2021-06-01,8.13,8.18,7.58,7.63,9780889,8.13,8.18,7.58,7.63,9780889,0.0,1.0
2021-06-02,8.08,8.23,7.82,8.16,9212947,8.08,8.23,7.82,8.16,9212947,0.0,1.0
2021-06-03,7.68,8.19,7.663,7.9059,9232212,7.68,8.19,7.663,7.9059,9232212,0.0,1.0
2021-06-04,7.64,7.99,7.62,7.78,6013052,7.64,7.99,7.62,7.78,6013052,0.0,1.0
2021-06-07,8.91,9.15,7.615,7.69,19841482,8.91,9.15,7.615,7.69,19841482,0.0,1.0
2021-06-08,8.99,9.25,8.56,9.01,13712381,8.99,9.25,8.56,9.01,13712381,0.0,1.0
2021-06-09,8.77,9.64,8.71,9.52,12349125,8.77,9.64,8.71,9.52,12349125,0.0,1.0
2021-06-10,8.19,8.78,8.16,8.635,8257315,8.19,8.78,8.16,8.635,8257315,0.0,1.0
2021-06-11,8.36,8.41,8.15,8.29,4614758,8.36,8.41,8.15,8.29,4614758,0.0,1.0
2021-06-14,8.31,8.78,8.27,8.4192,6900139,8.31,8.78,8.27,8.4192,6900139,0.0,1.0
2021-06-15,7.9,8.3901,7.81,8.36,6876972,7.9,8.3901,7.81,8.36,6876972,0.0,1.0
2021-06-16,8.06,8.22,7.68,7.76,6240380,8.06,8.22,7.68,7.76,6240380,0.0,1.0
2021-06-17,7.91,8.36,7.87,7.96,7304599,7.91,8.36,7.87,7.96,7304599,0.0,1.0
2021-06-18,7.76,8.0812,7.45,7.89,11036337,7.76,8.0812,7.45,7.89,11036337,0.0,1.0
2021-06-21,7.91,7.91,7.52,7.8086,6400709,7.91,7.91,7.52,7.8086,6400709,0.0,1.0
2021-06-22,8.09,8.27,7.6,7.93,8994803,8.09,8.27,7.6,7.93,8994803,0.0,1.0
2021-06-23,8.22,8.31,7.93,8.09,6505264,8.22,8.31,7.93,8.09,6505264,0.0,1.0
2021-06-24,8.02,8.35,8.01,8.27,5345678,8.02,8.35,8.01,8.27,5345678,0.0,1.0
2021-06-25,8.15,8.26,7.88,8.0585,32848054,8.15,8.26,7.88,8.0585,32848054,0.0,1.0
2021-06-28,7.81,8.46,7.75,8.22,9228071,7.81,8.46,7.75,8.22,9228071,0.0,1.0
2021-06-29,7.44,8.19,7.4101,7.8963,8161812,7.44,8.19,7.4101,7.8963,8161812,0.0,1.0
2021-06-30,7.27,7.47,7.13,7.44,8788269,7.27,7.47,7.13,7.44,8788269,0.0,1.0
2021-07-01,7.39,7.54,7.21,7.3762,5585280,7.39,7.54,7.21,7.3762,5585280,0.0,1.0
2021-07-02,6.91,7.39,6.87,7.37,7088485,6.91,7.39,6.87,7.37,7088485,0.0,1.0
2021-07-06,6.85,7.02,6.6,6.9,5775694,6.85,7.02,6.6,6.9,5775694,0.0,1.0
2021-07-07,6.5,6.89,6.41,6.8,6095514,6.5,6.89,6.41,6.8,6095514,0.0,1.0
2021-07-08,6.73,6.79,6.13,6.13,7785773,6.73,6.79,6.13,6.13,7785773,0.0,1.0
2021-07-09,6.77,6.8,6.46,6.8,5035658,6.77,6.8,6.46,6.8,5035658,0.0,1.0
2021-07-12,6.65,6.8399,6.49,6.73,3776998,6.65,6.8399,6.49,6.73,3776998,0.0,1.0
2021-07-13,6.25,6.6,6.25,6.6,4464160,6.25,6.6,6.25,6.6,4464160,0.0,1.0
2021-07-14,5.93,6.41,5.88,6.31,7351473,5.93,6.41,5.88,6.31,7351473,0.0,1.0
2021-07-15,5.99,6.3,5.81,5.92,5676131,5.99,6.3,5.81,5.92,5676131,0.0,1.0
2021-07-16,5.66,6.09,5.6,6.075,5577618,5.66,6.09,5.6,6.075,5577618,0.0,1.0
2021-07-19,5.66,5.8,5.26,5.35,6469694,5.66,5.8,5.26,5.35,6469694,0.0,1.0
2021-07-20,6.13,6.27,5.5,5.64,8328814,6.13,6.27,5.5,5.64,8328814,0.0,1.0
2021-07-21,6.51,6.635,6.21,6.21,6959253,6.51,6.635,6.21,6.21,6959253,0.0,1.0
2021-07-22,6.11,6.55,6.1,6.495,5363317,6.11,6.55,6.1,6.495,5363317,0.0,1.0
2021-07-23,5.85,6.19,5.83,6.19,4132995,5.85,6.19,5.83,6.19,4132995,0.0,1.0
2021-07-26,6.02,6.32,5.85,5.87,5307451,6.02,6.32,5.85,5.87,5307451,0.0,1.0
2021-07-27,5.79,6.07,5.57,6.0326,5394645,5.79,6.07,5.57,6.0326,5394645,0.0,1.0
2021-07-28,6.26,6.39,5.86,5.86,6910629,6.26,6.39,5.86,5.86,6910629,0.0,1.0
2021-07-29,6.25,6.4,6.09,6.4,3329917,6.25,6.4,6.09,6.4,3329917,0.0,1.0
2021-07-30,6.09,6.28,5.99,6.19,3272177,6.09,6.28,5.99,6.19,3272177,0.0,1.0
2021-08-02,5.88,6.16,5.87,6.08,4606311,5.88,6.16,5.87,6.08,4606311,0.0,1.0
2021-08-03,5.84,5.97,5.69,5.91,4245294,5.84,5.97,5.69,5.91,4245294,0.0,1.0
2021-08-04,5.6,5.86,5.58,5.78,5851957,5.6,5.86,5.58,5.78,5851957,0.0,1.0
2021-08-05,5.81,5.98,5.53,5.6,5759642,5.81,5.98,5.53,5.6,5759642,0.0,1.0
2021-08-06,5.81,5.92,5.67,5.87,4165193,5.81,5.92,5.67,5.87,4165193,0.0,1.0
2021-08-09,5.98,6.24,5.88,6.1408,9060893,5.98,6.24,5.88,6.1408,9060893,0.0,1.0
2021-08-10,6.06,6.57,5.895,6.0,12707098,6.06,6.57,5.895,6.0,12707098,0.0,1.0
2021-08-11,5.8,6.08,5.65,6.05,7945357,5.8,6.08,5.65,6.05,7945357,0.0,1.0
2021-08-12,5.71,5.8,5.55,5.8,6958298,5.71,5.8,5.55,5.8,6958298,0.0,1.0
2021-08-13,5.24,5.55,5.21,5.49,9941644,5.24,5.55,5.21,5.49,9941644,0.0,1.0
2021-08-16,5.27,5.49,5.03,5.21,7061419,5.27,5.49,5.03,5.21,7061419,0.0,1.0
2021-08-17,5.24,5.43,5.1128,5.14,5140074,5.24,5.43,5.1128,5.14,5140074,0.0,1.0
2021-08-18,5.19,5.465,5.1,5.25,6422633,5.19,5.465,5.1,5.25,6422633,0.0,1.0
2021-08-19,4.96,5.21,4.9,5.13,7544023,4.96,5.21,4.9,5.13,7544023,0.0,1.0
2021-08-20,4.98,5.12,4.92,4.94,5931055,4.98,5.12,4.92,4.94,5931055,0.0,1.0
2021-08-23,5.24,5.28,5.025,5.07,6391075,5.24,5.28,5.025,5.07,6391075,0.0,1.0
2021-08-24,5.96,6.04,5.44,5.5,16928816,5.96,6.04,5.44,5.5,16928816,0.0,1.0
2021-08-25,6.01,6.295,5.7891,6.01,9071026,6.01,6.295,5.7891,6.01,9071026,0.0,1.0
2021-08-26,6.0,6.29,5.9,6.04,8192375,6.0,6.29,5.9,6.04,8192375,0.0,1.0
2021-08-27,6.58,6.76,6.05,6.05,12721640,6.58,6.76,6.05,6.05,12721640,0.0,1.0
2021-08-30,6.08,6.68,6.025,6.6611,9315513,6.08,6.68,6.025,6.6611,9315513,0.0,1.0
2021-08-31,6.23,6.335,5.93,6.015,7096033,6.23,6.335,5.93,6.015,7096033,0.0,1.0
2021-09-01,6.15,6.35,6.075,6.18,6439325,6.15,6.35,6.075,6.18,6439325,0.0,1.0
2021-09-02,6.27,6.55,6.16,6.16,7695946,6.27,6.55,6.16,6.16,7695946,0.0,1.0
2021-09-03,6.11,6.41,6.08,6.3303,5175467,6.11,6.41,6.08,6.3303,5175467,0.0,1.0
2021-09-07,6.16,6.3474,6.1,6.13,4934406,6.16,6.3474,6.1,6.13,4934406,0.0,1.0
2021-09-08,5.79,6.2,5.765,6.17,6514862,5.79,6.2,5.765,6.17,6514862,0.0,1.0
2021-09-09,7.94,8.27,6.15,6.21,184485645,7.94,8.27,6.15,6.21,184485645,0.0,1.0
2021-09-10,6.93,7.83,6.89,7.82,37812906,6.93,7.83,6.89,7.82,37812906,0.0,1.0
2021-09-13,6.93,7.01,6.44,6.96,17797309,6.93,7.01,6.44,6.96,17797309,0.0,1.0
2021-09-14,6.49,7.07,6.36,6.91,13693750,6.49,7.07,6.36,6.91,13693750,0.0,1.0
2021-09-15,6.8,6.85,6.43,6.5036,8691498,6.8,6.85,6.43,6.5036,8691498,0.0,1.0
2021-09-16,6.68,7.01,6.55,6.76,9316972,6.68,7.01,6.55,6.76,9316972,0.0,1.0
2021-09-17,6.7,6.79,6.54,6.71,7715153,6.7,6.79,6.54,6.71,7715153,0.0,1.0
2021-09-20,6.2,6.51,6.03,6.38,11236180,6.2,6.51,6.03,6.38,11236180,0.0,1.0
2021-09-21,6.25,6.34,6.09,6.29,5307250,6.25,6.34,6.09,6.29,5307250,0.0,1.0
2021-09-22,6.3,6.55,6.26,6.3,7674120,6.3,6.55,6.26,6.3,7674120,0.0,1.0
2021-09-23,6.7,6.77,6.33,6.5517,9674712,6.7,6.77,6.33,6.5517,9674712,0.0,1.0
2021-09-24,6.59,6.8,6.45,6.63,5089513,6.59,6.8,6.45,6.63,5089513,0.0,1.0
2021-09-27,7.3,7.6,6.72,6.74,18316210,7.3,7.6,6.72,6.74,18316210,0.0,1.0
2021-09-28,6.88,7.22,6.87,7.17,9348638,6.88,7.22,6.87,7.17,9348638,0.0,1.0
2021-09-29,6.47,7.01,6.44,6.985,9007278,6.47,7.01,6.44,6.985,9007278,0.0,1.0
2021-09-30,6.64,6.745,6.35,6.62,7140134,6.64,6.745,6.35,6.62,7140134,0.0,1.0
2021-10-01,6.6,6.89,6.5,6.6807,5347800,6.6,6.89,6.5,6.6807,5347800,0.0,1.0
2021-10-04,6.23,6.56,6.12,6.56,7404631,6.23,6.56,6.12,6.56,7404631,0.0,1.0
2021-10-05,6.31,6.43,6.15,6.34,4319038,6.31,6.43,6.15,6.34,4319038,0.0,1.0
2021-10-06,6.15,6.37,6.03,6.13,6118280,6.15,6.37,6.03,6.13,6118280,0.0,1.0
2021-10-07,6.58,6.62,6.13,6.26,7497252,6.58,6.62,6.13,6.26,7497252,0.0,1.0
2021-10-08,6.81,7.03,6.55,6.61,7156322,6.81,7.03,6.55,6.61,7156322,0.0,1.0
2021-10-11,6.63,6.8575,6.565,6.822,5136902,6.63,6.8575,6.565,6.822,5136902,0.0,1.0
2021-10-12,6.75,7.14,6.57,6.75,10166052,6.75,7.14,6.57,6.75,10166052,0.0,1.0
2021-10-13,6.62,6.8,6.415,6.71,6119426,6.62,6.8,6.415,6.71,6119426,0.0,1.0
2021-10-14,6.66,6.75,6.56,6.71,4579501,6.66,6.75,6.56,6.71,4579501,0.0,1.0
2021-10-15,6.46,6.84,6.46,6.77,5315058,6.46,6.84,6.46,6.77,5315058,0.0,1.0
2021-10-18,6.54,6.61,6.39,6.47,4502308,6.54,6.61,6.39,6.47,4502308,0.0,1.0
2021-10-19,6.84,6.915,6.54,6.58,7150557,6.84,6.915,6.54,6.58,7150557,0.0,1.0
2021-10-20,6.81,6.84,6.52,6.75,5608087,6.81,6.84,6.52,6.75,5608087,0.0,1.0
2021-10-21,6.7,7.06,6.65,6.77,5896456,6.7,7.06,6.65,6.77,5896456,0.0,1.0
2021-10-22,6.51,6.61,6.25,6.6,6442484,6.51,6.61,6.25,6.6,6442484,0.0,1.0
2021-10-25,6.83,7.295,6.6,6.78,16622062,6.83,7.295,6.6,6.78,16622062,0.0,1.0
2021-10-26,6.64,6.882,6.56,6.86,7740925,6.64,6.882,6.56,6.86,7740925,0.0,1.0
2021-10-27,6.34,6.67,6.275,6.57,6822223,6.34,6.67,6.275,6.57,6822223,0.0,1.0
2021-10-28,6.77,6.8,6.395,6.41,7663223,6.77,6.8,6.395,6.41,7663223,0.0,1.0
2021-10-29,7.23,7.4,6.73,6.73,16425928,7.23,7.4,6.73,6.73,16425928,0.0,1.0
2021-11-01,7.67,7.73,7.2,7.33,11249480,7.67,7.73,7.2,7.33,11249480,0.0,1.0
2021-11-02,7.49,7.65,7.24,7.61,6936672,7.49,7.65,7.24,7.61,6936672,0.0,1.0
2021-11-03,7.49,7.83,7.41,7.5,7741005,7.49,7.83,7.41,7.5,7741005,0.0,1.0
2021-11-04,7.35,7.65,7.2014,7.62,5199856,7.35,7.65,7.2014,7.62,5199856,0.0,1.0
2021-11-05,7.35,7.55,7.255,7.4,5277981,7.35,7.55,7.255,7.4,5277981,0.0,1.0
2021-11-08,7.68,7.93,7.48,7.53,8629548,7.68,7.93,7.48,7.53,8629548,0.0,1.0
2021-11-09,7.41,7.77,7.04,7.7,9496778,7.41,7.77,7.04,7.7,9496778,0.0,1.0
2021-11-10,7.13,7.65,7.03,7.27,9642396,7.13,7.65,7.03,7.27,9642396,0.0,1.0
2021-11-11,7.4,7.7289,6.67,7.15,11996312,7.4,7.7289,6.67,7.15,11996312,0.0,1.0
2021-11-12,7.56,7.58,7.2,7.36,4935556,7.56,7.58,7.2,7.36,4935556,0.0,1.0
2021-11-15,7.24,7.64,7.18,7.63,6468051,7.24,7.64,7.18,7.63,6468051,0.0,1.0
2021-11-16,6.87,7.227,6.84,7.22,7594431,6.87,7.227,6.84,7.22,7594431,0.0,1.0
2021-11-17,6.47,6.94,6.42,6.81,7488682,6.47,6.94,6.42,6.81,7488682,0.0,1.0
2021-11-18,6.58,6.66,6.28,6.48,7498774,6.58,6.66,6.28,6.48,7498774,0.0,1.0
2021-11-19,6.31,6.561,6.24,6.37,6165622,6.31,6.561,6.24,6.37,6165622,0.0,1.0
2021-11-22,6.1,6.4626,6.04,6.36,7333508,6.1,6.4626,6.04,6.36,7333508,0.0,1.0
2021-11-23,6.05,6.25,5.785,6.11,8458301,6.05,6.25,5.785,6.11,8458301,0.0,1.0
2021-11-24,6.13,6.17,5.925,6.01,4227340,6.13,6.17,5.925,6.01,4227340,0.0,1.0
2021-11-26,5.75,5.84,5.49,5.78,8505083,5.75,5.84,5.49,5.78,8505083,0.0,1.0
2021-11-29,5.78,6.0,5.62,5.94,5542727,5.78,6.0,5.62,5.94,5542727,0.0,1.0
2021-11-30,5.75,5.795,5.42,5.73,7572250,5.75,5.795,5.42,5.73,7572250,0.0,1.0
2021-12-01,5.21,5.92,5.2,5.89,8927631,5.21,5.92,5.2,5.89,8927631,0.0,1.0
2021-12-02,5.24,5.33,5.03,5.21,8302137,5.24,5.33,5.03,5.21,8302137,0.0,1.0
2021-12-03,4.79,5.3199,4.78,5.2787,11014972,4.79,5.3199,4.78,5.2787,11014972,0.0,1.0
2021-12-06,5.15,5.24,4.57,4.84,9603012,5.15,5.24,4.57,4.84,9603012,0.0,1.0
2021-12-07,5.55,6.3,5.42,6.25,42298480,5.55,6.3,5.42,6.25,42298480,0.0,1.0
2021-12-08,5.65,5.75,5.27,5.39,12167677,5.65,5.75,5.27,5.39,12167677,0.0,1.0
2021-12-09,5.38,5.7392,5.34,5.55,7542583,5.38,5.7392,5.34,5.55,7542583,0.0,1.0
2021-12-10,5.38,5.545,5.245,5.43,6234452,5.38,5.545,5.245,5.43,6234452,0.0,1.0
2021-12-13,5.05,5.32,4.98,5.28,7134516,5.05,5.32,4.98,5.28,7134516,0.0,1.0
2021-12-14,5.0,5.15,4.88,4.935,6255221,5.0,5.15,4.88,4.935,6255221,0.0,1.0
2021-12-15,5.19,5.23,4.7218,4.97,8843091,5.19,5.23,4.7218,4.97,8843091,0.0,1.0
2021-12-16,4.84,5.32,4.805,5.26,8921156,4.84,5.32,4.805,5.26,8921156,0.0,1.0
2021-12-17,5.14,5.25,4.63,4.85,18945878,5.14,5.25,4.63,4.85,18945878,0.0,1.0
2021-12-20,4.78,4.91,4.71,4.905,8019107,4.78,4.91,4.71,4.905,8019107,0.0,1.0
2021-12-21,4.95,4.97,4.81,4.892,5906304,4.95,4.97,4.81,4.892,5906304,0.0,1.0
2021-12-22,4.85,4.95,4.78,4.95,4833163,4.85,4.95,4.78,4.95,4833163,0.0,1.0
2021-12-23,4.84,4.93,4.71,4.84,5263969,4.84,4.93,4.71,4.84,5263969,0.0,1.0
2021-12-27,4.92,4.965,4.655,4.92,7683319,4.92,4.965,4.655,4.92,7683319,0.0,1.0
2021-12-28,4.61,4.89,4.6,4.845,7376321,4.61,4.89,4.6,4.845,7376321,0.0,1.0
2021-12-29,4.39,4.6,4.35,4.58,6266841,4.39,4.6,4.35,4.58,6266841,0.0,1.0
2021-12-30,4.42,4.57,4.37,4.4016,7823470,4.42,4.57,4.37,4.4016,7823470,0.0,1.0
2021-12-31,4.28,4.55,4.28,4.41,5450693,4.28,4.55,4.28,4.41,5450693,0.0,1.0
2022-01-03,4.86,4.9,4.35,4.3793,10825309,4.86,4.9,4.35,4.3793,10825309,0.0,1.0
2022-01-04,4.82,4.88,4.5,4.84,8251200,4.82,4.88,4.5,4.84,8251200,0.0,1.0
2022-01-05,4.38,4.831,4.34,4.8,8012997,4.38,4.831,4.34,4.8,8012997,0.0,1.0
2022-01-06,4.24,4.51,4.14,4.4,8637864,4.24,4.51,4.14,4.4,8637864,0.0,1.0
2022-01-07,4.17,4.3679,4.095,4.3,5162075,4.17,4.3679,4.095,4.3,5162075,0.0,1.0
2022-01-10,4.06,4.11,3.92,4.07,7280070,4.06,4.11,3.92,4.07,7280070,0.0,1.0
2022-01-11,4.32,4.35,4.01,4.06,6294127,4.32,4.35,4.01,4.06,6294127,0.0,1.0
2022-01-12,4.28,4.42,4.17,4.35,4562059,4.28,4.42,4.17,4.35,4562059,0.0,1.0
2022-01-13,4.05,4.34,4.04,4.34,4043233,4.05,4.34,4.04,4.34,4043233,0.0,1.0
2022-01-14,4.1,4.17,3.96,4.0141,4694111,4.1,4.17,3.96,4.0141,4694111,0.0,1.0
2022-01-18,3.85,4.07,3.84,4.0256,6534785,3.85,4.07,3.84,4.0256,6534785,0.0,1.0
2022-01-19,3.77,3.96,3.74,3.88,5340022,3.77,3.96,3.74,3.88,5340022,0.0,1.0
2022-01-20,3.51,3.905,3.48,3.8172,9824693,3.51,3.905,3.48,3.8172,9824693,0.0,1.0
2022-01-21,3.29,3.55,3.27,3.41,11461578,3.29,3.55,3.27,3.41,11461578,0.0,1.0
2022-01-24,3.33,3.35,2.85,3.13,14426336,3.33,3.35,2.85,3.13,14426336,0.0,1.0
2022-01-25,3.32,3.37,3.14,3.21,5859150,3.32,3.37,3.14,3.21,5859150,0.0,1.0
2022-01-26,3.21,3.54,3.16,3.46,7583653,3.21,3.54,3.16,3.46,7583653,0.0,1.0
2022-01-27,2.92,3.3827,2.88,3.3827,11499593,2.92,3.3827,2.88,3.3827,11499593,0.0,1.0
2022-01-28,3.01,3.06,2.81,2.94,8855026,3.01,3.06,2.81,2.94,8855026,0.0,1.0
2022-01-31,3.42,3.48,3.03,3.04,8748005,3.42,3.48,3.03,3.04,8748005,0.0,1.0
2022-02-01,3.53,3.6,3.31,3.52,8990770,3.53,3.6,3.31,3.52,8990770,0.0,1.0
2022-02-02,3.21,3.565,3.18,3.55,7550191,3.21,3.565,3.18,3.55,7550191,0.0,1.0
2022-02-03,2.94,3.205,2.93,3.13,8494288,2.94,3.205,2.93,3.13,8494288,0.0,1.0
2022-02-04,3.18,3.25,2.98,3.02,9828753,3.18,3.25,2.98,3.02,9828753,0.0,1.0
2022-02-07,3.22,3.31,3.1,3.17,10168551,3.22,3.31,3.1,3.17,10168551,0.0,1.0
2022-02-08,3.28,3.3,3.15,3.21,6181530,3.28,3.3,3.15,3.21,6181530,0.0,1.0
2022-02-09,3.63,3.73,3.39,3.39,10309734,3.63,3.73,3.39,3.39,10309734,0.0,1.0
2022-02-10,3.61,3.895,3.48,3.48,9958015,3.61,3.895,3.48,3.48,9958015,0.0,1.0
2022-02-11,3.48,3.73,3.415,3.73,7482949,3.48,3.73,3.415,3.73,7482949,0.0,1.0
2022-02-14,3.38,3.59,3.36,3.45,5688690,3.38,3.59,3.36,3.45,5688690,0.0,1.0
2022-02-15,3.67,3.7,3.43,3.4716,5487957,3.67,3.7,3.43,3.4716,5487957,0.0,1.0
2022-02-16,3.58,3.66,3.52,3.63,4610562,3.58,3.66,3.52,3.63,4610562,0.0,1.0
2022-02-17,3.28,3.57,3.24,3.55,6050455,3.28,3.57,3.24,3.55,6050455,0.0,1.0
2022-02-18,3.11,3.3552,3.11,3.29,5538547,3.11,3.3552,3.11,3.29,5538547,0.0,1.0
2022-02-22,3.01,3.18,2.97,2.98,7632573,3.01,3.18,2.97,2.98,7632573,0.0,1.0
2022-02-23,3.03,3.2299,3.01,3.08,6998123,3.03,3.2299,3.01,3.08,6998123,0.0,1.0
2022-02-24,3.36,3.39,2.79,2.818,13050696,3.36,3.39,2.79,2.818,13050696,0.0,1.0
2022-02-25,3.16,3.18,2.95,3.06,10577339,3.16,3.18,2.95,3.06,10577339,0.0,1.0
2022-02-28,3.55,3.66,3.265,3.265,13095797,3.55,3.66,3.265,3.265,13095797,0.0,1.0
2022-03-01,3.59,3.64,3.4221,3.56,9446937,3.59,3.64,3.4221,3.56,9446937,0.0,1.0
2022-03-02,3.58,3.65,3.5,3.62,5512688,3.58,3.65,3.5,3.62,5512688,0.0,1.0
2022-03-03,3.37,3.6,3.31,3.6,5039950,3.37,3.6,3.31,3.6,5039950,0.0,1.0
2022-03-04,3.31,3.455,3.25,3.34,7064054,3.31,3.455,3.25,3.34,7064054,0.0,1.0
2022-03-07,3.52,3.67,3.32,3.37,11426983,3.52,3.67,3.32,3.37,11426983,0.0,1.0
2022-03-08,4.53,4.58,3.56,3.59,27311515,4.53,4.58,3.56,3.59,27311515,0.0,1.0
2022-03-09,4.53,4.535,4.0906,4.29,15482554,4.53,4.535,4.0906,4.29,15482554,0.0,1.0
2022-03-10,4.26,4.6,4.07,4.44,10079260,4.26,4.6,4.07,4.44,10079260,0.0,1.0
2022-03-11,4.16,4.56,4.135,4.27,8019540,4.16,4.56,4.135,4.27,8019540,0.0,1.0
2022-03-14,3.61,4.18,3.53,4.18,9871474,3.61,4.18,3.53,4.18,9871474,0.0,1.0
2022-03-15,3.65,3.67,3.4,3.56,6683907,3.65,3.67,3.4,3.56,6683907,0.0,1.0
2022-03-16,3.8,3.85,3.6,3.7,8763596,3.8,3.85,3.6,3.7,8763596,0.0,1.0
2022-03-17,4.46,4.5,3.82,3.83,11727353,4.46,4.5,3.82,3.83,11727353,0.0,1.0
2022-03-18,4.31,4.535,4.28,4.36,11226729,4.31,4.535,4.28,4.36,11226729,0.0,1.0
2022-03-21,4.59,4.858,4.4,4.74,11416435,4.59,4.858,4.4,4.74,11416435,0.0,1.0
2022-03-22,4.69,5.49,4.6,5.19,34257186,4.69,5.49,4.6,5.19,34257186,0.0,1.0
2022-03-23,4.53,4.91,4.4048,4.71,11496175,4.53,4.91,4.4048,4.71,11496175,0.0,1.0
2022-03-24,4.71,4.73,4.3,4.56,9902163,4.71,4.73,4.3,4.56,9902163,0.0,1.0
2022-03-25,4.85,4.85,4.55,4.57,7284761,4.85,4.85,4.55,4.57,7284761,0.0,1.0
2022-03-28,4.56,4.81,4.48,4.81,7841543,4.56,4.81,4.48,4.81,7841543,0.0,1.0
2022-03-29,4.83,4.88,4.55,4.64,8766096,4.83,4.88,4.55,4.64,8766096,0.0,1.0
2022-03-30,4.8,5.035,4.715,4.845,7842716,4.8,5.035,4.715,4.845,7842716,0.0,1.0
2022-03-31,4.68,5.0,4.66,4.82,6039536,4.68,5.0,4.66,4.82,6039536,0.0,1.0
2022-04-01,4.83,4.935,4.7,4.71,7455158,4.83,4.935,4.7,4.71,7455158,0.0,1.0
2022-04-04,5.08,5.12,4.8069,4.84,8098128,5.08,5.12,4.8069,4.84,8098128,0.0,1.0
2022-04-05,4.8,5.24,4.78,5.1,7723120,4.8,5.24,4.78,5.1,7723120,0.0,1.0
2022-04-06,4.71,4.765,4.51,4.64,8023983,4.71,4.765,4.51,4.64,8023983,0.0,1.0
2022-04-07,4.58,4.78,4.405,4.72,6511297,4.58,4.78,4.405,4.72,6511297,0.0,1.0
2022-04-08,4.33,4.56,4.28,4.53,5138436,4.33,4.56,4.28,4.53,5138436,0.0,1.0
2022-04-11,4.63,4.89,4.3208,4.39,11924313,4.63,4.89,4.3208,4.39,11924313,0.0,1.0
2022-04-12,4.58,4.855,4.54,4.72,6468609,4.58,4.855,4.54,4.72,6468609,0.0,1.0
2022-04-13,4.78,4.83,4.6,4.65,6718056,4.78,4.83,4.6,4.65,6718056,0.0,1.0
2022-04-14,4.57,4.91,4.56,4.78,7658034,4.57,4.91,4.56,4.78,7658034,0.0,1.0
2022-04-18,4.41,4.62,4.375,4.58,4661437,4.41,4.62,4.375,4.58,4661437,0.0,1.0
2022-04-19,4.39,4.55,4.39,4.4,4185221,4.39,4.55,4.39,4.4,4185221,0.0,1.0
2022-04-20,4.3,4.44,4.18,4.44,5001443,4.3,4.44,4.18,4.44,5001443,0.0,1.0
2022-04-21,4.05,4.4,4.02,4.39,7563719,4.05,4.4,4.02,4.39,7563719,0.0,1.0
2022-04-22,3.88,4.1975,3.8,4.03,21055221,3.88,4.1975,3.8,4.03,21055221,0.0,1.0
2022-04-25,3.85,3.95,3.61,3.76,7507033,3.85,3.95,3.61,3.76,7507033,0.0,1.0
2022-04-26,3.68,3.927,3.675,3.82,5528414,3.68,3.927,3.675,3.82,5528414,0.0,1.0
2022-04-27,3.74,3.85,3.665,3.71,4997357,3.74,3.85,3.665,3.71,4997357,0.0,1.0
2022-04-28,3.85,3.89,3.595,3.78,4741682,3.85,3.89,3.595,3.78,4741682,0.0,1.0
2022-04-29,3.71,3.96,3.7,3.8,4847820,3.71,3.96,3.7,3.8,4847820,0.0,1.0
2022-05-02,3.82,3.845,3.59,3.74,6499440,3.82,3.845,3.59,3.74,6499440,0.0,1.0
2022-05-03,4.02,4.05,3.785,3.8,5951244,4.02,4.05,3.785,3.8,5951244,0.0,1.0
2022-05-04,4.24,4.25,3.8407,4.07,6291369,4.24,4.25,3.8407,4.07,6291369,0.0,1.0
2022-05-05,3.95,4.23,3.84,4.17,5857298,3.95,4.23,3.84,4.17,5857298,0.0,1.0
2022-05-06,3.82,3.95,3.6718,3.94,6956124,3.82,3.95,3.6718,3.94,6956124,0.0,1.0
2022-05-09,3.08,3.705,3.07,3.685,12025791,3.08,3.705,3.07,3.685,12025791,0.0,1.0
2022-05-10,3.17,3.34,2.9,3.31,10768759,3.17,3.34,2.9,3.31,10768759,0.0,1.0
2022-05-11,3.09,3.5,3.07,3.13,10732716,3.09,3.5,3.07,3.13,10732716,0.0,1.0
2022-05-12,3.11,3.24,2.92,3.02,10916266,3.11,3.24,2.92,3.02,10916266,0.0,1.0
2022-05-13,3.6,3.64,3.2,3.21,9856616,3.6,3.64,3.2,3.21,9856616,0.0,1.0
2022-05-16,3.68,3.995,3.57,3.58,7802305,3.68,3.995,3.57,3.58,7802305,0.0,1.0
2022-05-17,3.9,3.94,3.71,3.81,6966543,3.9,3.94,3.71,3.81,6966543,0.0,1.0
2022-05-18,3.74,4.09,3.65,3.85,8256681,3.74,4.09,3.65,3.85,8256681,0.0,1.0
2022-05-19,3.74,3.885,3.615,3.7,6094192,3.74,3.885,3.615,3.7,6094192,0.0,1.0
2022-05-20,3.7,3.85,3.5,3.84,4679540,3.7,3.85,3.5,3.84,4679540,0.0,1.0
2022-05-23,3.79,3.8,3.55,3.66,4873828,3.79,3.8,3.55,3.66,4873828,0.0,1.0
2022-05-24,3.55,3.75,3.48,3.71,5627131,3.55,3.75,3.48,3.71,5627131,0.0,1.0
2022-05-25,3.76,3.78,3.47,3.49,5458276,3.76,3.78,3.47,3.49,5458276,0.0,1.0
2022-05-26,3.95,3.99,3.72,3.74,4913081,3.95,3.99,3.72,3.74,4913081,0.0,1.0
2022-05-27,4.24,4.24,3.96,4.01,6937643,4.24,4.24,3.96,4.01,6937643,0.0,1.0
2022-05-31,4.2,4.38,4.1,4.27,6429316,4.2,4.38,4.1,4.27,6429316,0.0,1.0
2022-06-01,4.09,4.35,4.005,4.21,6839384,4.09,4.35,4.005,4.21,6839384,0.0,1.0
2022-06-02,4.74,4.805,4.03,4.07,10887255,4.74,4.805,4.03,4.07,10887255,0.0,1.0
2022-06-03,4.57,4.735,4.33,4.65,8472702,4.57,4.735,4.33,4.65,8472702,0.0,1.0
2022-06-06,3.04,4.11,3.01,4.1,58167174,3.04,4.11,3.01,4.1,58167174,0.0,1.0
2022-06-07,3.14,3.1701,2.94,3.16,27969905,3.14,3.1701,2.94,3.16,27969905,0.0,1.0
2022-06-08,3.1,3.155,2.97,3.1,18847565,3.1,3.155,2.97,3.1,18847565,0.0,1.0
2022-06-09,2.94,3.09,2.855,3.06,16831541,2.94,3.09,2.855,3.06,16831541,0.0,1.0
2022-06-10,2.82,2.955,2.73,2.85,16586986,2.82,2.955,2.73,2.85,16586986,0.0,1.0
2022-06-13,2.69,2.71,2.535,2.64,13645965,2.69,2.71,2.535,2.64,13645965,0.0,1.0
2022-06-14,2.68,2.74,2.61,2.71,8788806,2.68,2.74,2.61,2.71,8788806,0.0,1.0
2022-06-15,2.6,2.75,2.41,2.72,19758252,2.6,2.75,2.41,2.72,19758252,0.0,1.0
2022-06-16,2.58,2.58,2.48,2.54,11451263,2.58,2.58,2.48,2.54,11451263,0.0,1.0
2022-06-17,2.49,2.66,2.4,2.59,59049209,2.49,2.66,2.4,2.59,59049209,0.0,1.0
2022-06-21,2.71,2.76,2.55,2.575,16801178,2.71,2.76,2.55,2.575,16801178,0.0,1.0
2022-06-22,2.49,2.7,2.49,2.59,14311917,2.49,2.7,2.49,2.59,14311917,0.0,1.0
2022-06-23,2.53,2.58,2.39,2.52,15180427,2.53,2.58,2.39,2.52,15180427,0.0,1.0
2022-06-24,2.5,2.63,2.465,2.56,13708768,2.5,2.63,2.465,2.56,13708768,0.0,1.0
2022-06-27,2.73,2.76,2.5,2.59,17325292,2.73,2.76,2.5,2.59,17325292,0.0,1.0
2022-06-28,2.65,2.8099,2.61,2.77,10024351,2.65,2.8099,2.61,2.77,10024351,0.0,1.0
2022-06-29,2.45,2.66,2.43,2.65,13716182,2.45,2.66,2.43,2.65,13716182,0.0,1.0
2022-06-30,2.35,2.48,2.29,2.42,14028838,2.35,2.48,2.29,2.42,14028838,0.0,1.0
2022-07-01,2.36,2.39,2.26,2.37,9824994,2.36,2.39,2.26,2.37,9824994,0.0,1.0
2022-07-05,2.33,2.36,2.18,2.28,11798140,2.33,2.36,2.18,2.28,11798140,0.0,1.0
2022-07-06,2.36,2.39,2.25,2.3,9011431,2.36,2.39,2.25,2.3,9011431,0.0,1.0
2022-07-07,2.53,2.6,2.36,2.385,12860424,2.53,2.6,2.36,2.385,12860424,0.0,1.0
2022-07-08,2.49,2.55,2.4,2.49,8082205,2.49,2.55,2.4,2.49,8082205,0.0,1.0
2022-07-11,2.34,2.4699,2.32,2.43,7165369,2.34,2.4699,2.32,2.43,7165369,0.0,1.0
2022-07-12,2.34,2.37,2.2503,2.32,6709619,2.34,2.37,2.2503,2.32,6709619,0.0,1.0
2022-07-13,2.39,2.44,2.27,2.29,7339303,2.39,2.44,2.27,2.29,7339303,0.0,1.0
2022-07-14,2.34,2.36,2.27,2.33,9000271,2.34,2.36,2.27,2.33,9000271,0.0,1.0
2022-07-15,2.4,2.41,2.29,2.38,10424733,2.4,2.41,2.29,2.38,10424733,0.0,1.0
2022-07-18,2.45,2.57,2.44,2.45,9048105,2.45,2.57,2.44,2.45,9048105,0.0,1.0
2022-07-19,2.66,2.66,2.46,2.48,7597681,2.66,2.66,2.46,2.48,7597681,0.0,1.0
2022-07-20,2.86,2.86,2.61,2.62,9528661,2.86,2.86,2.61,2.62,9528661,0.0,1.0
2022-07-21,2.72,2.84,2.66,2.82,7646730,2.72,2.84,2.66,2.82,7646730,0.0,1.0
2022-07-22,2.45,3.02,2.44,3.0,27618660,2.45,3.02,2.44,3.0,27618660,0.0,1.0
2022-07-25,2.55,2.56,2.39,2.52,8801848,2.55,2.56,2.39,2.52,8801848,0.0,1.0
2022-07-26,2.42,2.53,2.38,2.5,7430628,2.42,2.53,2.38,2.5,7430628,0.0,1.0
2022-07-27,2.59,2.6,2.4084,2.475,8051844,2.59,2.6,2.4084,2.475,8051844,0.0,1.0
2022-07-28,2.78,2.815,2.59,2.66,14923721,2.78,2.815,2.59,2.66,14923721,0.0,1.0
2022-07-29,2.94,2.95,2.64,2.75,13240669,2.94,2.95,2.64,2.75,13240669,0.0,1.0
2022-08-01,2.88,2.93,2.77,2.88,8810814,2.88,2.93,2.77,2.88,8810814,0.0,1.0
2022-08-02,3.07,3.12,2.835,2.86,11643370,3.07,3.12,2.835,2.86,11643370,0.0,1.0
2022-08-03,3.06,3.15,2.93,3.13,10320651,3.06,3.15,2.93,3.13,10320651,0.0,1.0
2022-08-04,3.03,3.105,3.0,3.02,7700481,3.03,3.105,3.0,3.02,7700481,0.0,1.0
2022-08-05,3.26,3.32,3.03,3.06,15555971,3.26,3.32,3.03,3.06,15555971,0.0,1.0
2022-08-08,3.23,3.42,3.22,3.41,14992791,3.23,3.42,3.22,3.41,14992791,0.0,1.0
2022-08-09,3.36,3.48,3.11,3.12,13430862,3.36,3.48,3.11,3.12,13430862,0.0,1.0
2022-08-10,3.48,3.48,3.255,3.48,12268853,3.48,3.48,3.255,3.48,12268853,0.0,1.0
2022-08-11,3.58,3.685,3.45,3.56,11954525,3.58,3.685,3.45,3.56,11954525,0.0,1.0
2022-08-12,3.72,3.72,3.53,3.59,7523194,3.72,3.72,3.53,3.59,7523194,0.0,1.0
2022-08-15,3.6,3.73,3.55,3.69,7458067,3.6,3.73,3.55,3.69,7458067,0.0,1.0
2022-08-16,3.58,3.63,3.48,3.58,6153550,3.58,3.63,3.48,3.58,6153550,0.0,1.0
2022-08-17,3.35,3.54,3.31,3.53,9817706,3.35,3.54,3.31,3.53,9817706,0.0,1.0
2022-08-18,3.48,3.5,3.3511,3.38,7554122,3.48,3.5,3.3511,3.38,7554122,0.0,1.0
2022-08-19,3.2,3.44,3.19,3.41,7286039,3.2,3.44,3.19,3.41,7286039,0.0,1.0
2022-08-22,3.03,3.12,3.02,3.08,6600332,3.03,3.12,3.02,3.08,6600332,0.0,1.0
2022-08-23,3.16,3.245,3.09,3.1,6798201,3.16,3.245,3.09,3.1,6798201,0.0,1.0
2022-08-24,3.29,3.32,3.14,3.15,5114375,3.29,3.32,3.14,3.15,5114375,0.0,1.0
2022-08-25,3.26,3.34,3.2,3.32,5440915,3.26,3.34,3.2,3.32,5440915,0.0,1.0
2022-08-26,3.11,3.28,3.08,3.26,4042377,3.11,3.28,3.08,3.26,4042377,0.0,1.0
2022-08-29,3.12,3.22,3.04,3.04,4792325,3.12,3.22,3.04,3.04,4792325,0.0,1.0
2022-08-30,3.03,3.156,3.0,3.12,5403185,3.03,3.156,3.0,3.12,5403185,0.0,1.0
2022-08-31,3.13,3.15,3.0,3.05,5366232,3.13,3.15,3.0,3.05,5366232,0.0,1.0
2022-09-01,2.86,3.06,2.8,3.06,10033445,2.86,3.06,2.8,3.06,10033445,0.0,1.0
2022-09-02,2.82,2.95,2.79,2.94,4462891,2.82,2.95,2.79,2.94,4462891,0.0,1.0
2022-09-06,2.63,2.86,2.63,2.84,9370119,2.63,2.86,2.63,2.84,9370119,0.0,1.0
2022-09-07,2.6,2.63,2.53,2.61,8025851,2.6,2.63,2.53,2.61,8025851,0.0,1.0
2022-09-08,2.79,2.8,2.56,2.58,6288605,2.79,2.8,2.56,2.58,6288605,0.0,1.0
2022-09-09,2.84,2.9,2.815,2.85,6030409,2.84,2.9,2.815,2.85,6030409,0.0,1.0
2022-09-12,2.83,2.885,2.7409,2.87,5516746,2.83,2.885,2.7409,2.87,5516746,0.0,1.0
2022-09-13,2.62,2.74,2.61,2.69,8536830,2.62,2.74,2.61,2.69,8536830,0.0,1.0
2022-09-14,2.65,2.69,2.55,2.62,7118997,2.65,2.69,2.55,2.62,7118997,0.0,1.0
2022-09-15,2.5,2.62,2.45,2.59,12330752,2.5,2.62,2.45,2.59,12330752,0.0,1.0
2022-09-16,2.55,2.59,2.42,2.47,29708283,2.55,2.59,2.42,2.47,29708283,0.0,1.0
2022-09-19,2.61,2.63,2.47,2.47,7071088,2.61,2.63,2.47,2.47,7071088,0.0,1.0
2022-09-20,2.52,2.575,2.48,2.55,5974517,2.52,2.575,2.48,2.55,5974517,0.0,1.0
2022-09-21,2.47,2.59,2.45,2.54,7523455,2.47,2.59,2.45,2.54,7523455,0.0,1.0
2022-09-22,2.35,2.51,2.34,2.45,7391708,2.35,2.51,2.34,2.45,7391708,0.0,1.0
2022-09-23,2.21,2.32,2.17,2.3,10674675,2.21,2.32,2.17,2.3,10674675,0.0,1.0
2022-09-26,2.14,2.33,2.12,2.17,8692998,2.14,2.33,2.12,2.17,8692998,0.0,1.0
2022-09-27,2.26,2.3,2.1421,2.21,7593071,2.26,2.3,2.1421,2.21,7593071,0.0,1.0
2022-09-28,2.41,2.45,2.24,2.24,7115759,2.41,2.45,2.24,2.24,7115759,0.0,1.0
2022-09-29,2.28,2.405,2.24,2.32,6773241,2.28,2.405,2.24,2.32,6773241,0.0,1.0
2022-09-30,2.28,2.35,2.235,2.28,5489870,2.28,2.35,2.235,2.28,5489870,0.0,1.0
2022-10-03,2.42,2.43,2.27,2.33,7674423,2.42,2.43,2.27,2.33,7674423,0.0,1.0
2022-10-04,2.55,2.58,2.45,2.46,8231051,2.55,2.58,2.45,2.46,8231051,0.0,1.0
2022-10-05,2.47,2.52,2.385,2.47,6406885,2.47,2.52,2.385,2.47,6406885,0.0,1.0
2022-10-06,2.49,2.58,2.4205,2.46,4896886,2.49,2.58,2.4205,2.46,4896886,0.0,1.0
2022-10-07,2.35,2.46,2.34,2.42,5771019,2.35,2.46,2.34,2.42,5771019,0.0,1.0
2022-10-10,2.23,2.3699,2.21,2.34,6379748,2.23,2.3699,2.21,2.34,6379748,0.0,1.0
2022-10-11,2.15,2.23,2.09,2.2,8873080,2.15,2.23,2.09,2.2,8873080,0.0,1.0
2022-10-12,2.04,2.1575,2.01,2.12,8480031,2.04,2.1575,2.01,2.12,8480031,0.0,1.0
2022-10-13,2.13,2.13,1.91,1.96,9498935,2.13,2.13,1.91,1.96,9498935,0.0,1.0
2022-10-14,2.0,2.19,2.0,2.145,6378527,2.0,2.19,2.0,2.145,6378527,0.0,1.0
2022-10-17,2.22,2.23,2.09,2.12,9263227,2.22,2.23,2.09,2.12,9263227,0.0,1.0
2022-10-18,2.27,2.37,2.2,2.32,9062413,2.27,2.37,2.2,2.32,9062413,0.0,1.0
2022-10-19,2.23,2.27,2.15,2.21,5176271,2.23,2.27,2.15,2.21,5176271,0.0,1.0
2022-10-20,2.13,2.28,2.11,2.21,6687944,2.13,2.28,2.11,2.21,6687944,0.0,1.0
2022-10-21,2.21,2.23,2.08,2.15,7540508,2.21,2.23,2.08,2.15,7540508,0.0,1.0
2022-10-24,2.11,2.2,2.08,2.2,5899648,2.11,2.2,2.08,2.2,5899648,0.0,1.0
2022-10-25,2.27,2.295,2.1,2.14,7869097,2.27,2.295,2.1,2.14,7869097,0.0,1.0
2022-10-26,2.34,2.46,2.21,2.23,7778446,2.34,2.46,2.21,2.23,7778446,0.0,1.0
2022-10-27,2.19,2.38,2.17,2.36,6689838,2.19,2.38,2.17,2.36,6689838,0.0,1.0
2022-10-28,2.18,2.24,2.1,2.2,6024440,2.18,2.24,2.1,2.2,6024440,0.0,1.0
2022-10-31,2.25,2.275,2.14,2.16,6253458,2.25,2.275,2.14,2.16,6253458,0.0,1.0
2022-11-01,2.29,2.37,2.26,2.31,7203920,2.29,2.37,2.26,2.31,7203920,0.0,1.0
2022-11-02,2.16,2.32,2.16,2.26,7995601,2.16,2.32,2.16,2.26,7995601,0.0,1.0
2022-11-03,2.25,2.29,2.14,2.17,6280814,2.25,2.29,2.14,2.17,6280814,0.0,1.0
2022-11-04,2.26,2.34,2.19,2.31,8997618,2.26,2.34,2.19,2.31,8997618,0.0,1.0
2022-11-07,2.29,2.3,2.22,2.27,5337749,2.29,2.3,2.22,2.27,5337749,0.0,1.0
2022-11-08,2.23,2.32,2.16,2.29,7061392,2.23,2.32,2.16,2.29,7061392,0.0,1.0
2022-11-09,1.81,2.13,1.8,2.1,10747925,1.81,2.13,1.8,2.1,10747925,0.0,1.0
2022-11-10,2.11,2.11,1.88,1.955,10462955,2.11,2.11,1.88,1.955,10462955,0.0,1.0
2022-11-11,2.41,2.415,2.03,2.03,12873530,2.41,2.415,2.03,2.03,12873530,0.0,1.0
2022-11-14,2.37,2.425,2.27,2.37,10124011,2.37,2.425,2.27,2.37,10124011,0.0,1.0
2022-11-15,2.47,2.49,2.385,2.42,8372982,2.47,2.49,2.385,2.42,8372982,0.0,1.0
2022-11-16,2.33,2.4165,2.31,2.4,5350207,2.33,2.4165,2.31,2.4,5350207,0.0,1.0
2022-11-17,2.26,2.29,2.17,2.24,5975812,2.26,2.29,2.17,2.24,5975812,0.0,1.0
2022-11-18,2.21,2.28,2.16,2.27,5359248,2.21,2.28,2.16,2.27,5359248,0.0,1.0
2022-11-21,2.11,2.18,1.98,2.175,8570226,2.11,2.18,1.98,2.175,8570226,0.0,1.0
2022-11-22,2.11,2.115,2.05,2.1,3787042,2.11,2.115,2.05,2.1,3787042,0.0,1.0
2022-11-23,2.1,2.12,2.05,2.11,3897465,2.1,2.12,2.05,2.11,3897465,0.0,1.0
2022-11-25,2.18,2.2,2.065,2.07,2652234,2.18,2.2,2.065,2.07,2652234,0.0,1.0
2022-11-28,1.98,2.11,1.97,2.11,6245342,1.98,2.11,1.97,2.11,6245342,0.0,1.0
2022-11-29,2.02,2.05,1.98,2.0,4478296,2.02,2.05,1.98,2.0,4478296,0.0,1.0
2022-11-30,2.18,2.18,2.01,2.02,8855101,2.18,2.18,2.01,2.02,8855101,0.0,1.0
2022-12-01,2.11,2.23,2.09,2.175,6527880,2.11,2.23,2.09,2.175,6527880,0.0,1.0
2022-12-02,2.14,2.16,2.05,2.06,4579362,2.14,2.16,2.05,2.06,4579362,0.0,1.0
2022-12-05,1.97,2.17,1.95,2.12,8858393,1.97,2.17,1.95,2.12,8858393,0.0,1.0
2022-12-06,1.87,2.03,1.845,2.0,12917262,1.87,2.03,1.845,2.0,12917262,0.0,1.0
2022-12-07,1.87,1.91,1.825,1.86,5699500,1.87,1.91,1.825,1.86,5699500,0.0,1.0
2022-12-08,1.83,1.935,1.8,1.88,7420000,1.83,1.935,1.8,1.88,7420000,0.0,1.0
2022-12-09,1.79,1.865,1.78,1.8,5729684,1.79,1.865,1.78,1.8,5729684,0.0,1.0
2022-12-12,1.92,1.95,1.73,1.795,9345582,1.92,1.95,1.73,1.795,9345582,0.0,1.0
2022-12-13,2.0,2.0539,1.9013,1.95,11154735,2.0,2.0539,1.9013,1.95,11154735,0.0,1.0
2022-12-14,1.97,2.02,1.93,1.93,7178200,1.97,2.02,1.93,1.93,7178200,0.0,1.0
2022-12-15,1.95,1.97,1.9,1.9,5889116,1.95,1.97,1.9,1.9,5889116,0.0,1.0
2022-12-16,2.01,2.01,1.89,1.92,15018733,2.01,2.01,1.89,1.92,15018733,0.0,1.0
2022-12-19,1.8,1.99,1.78,1.99,6551678,1.8,1.99,1.78,1.99,6551678,0.0,1.0
2022-12-20,1.76,1.87,1.75,1.8,3779541,1.76,1.87,1.75,1.8,3779541,0.0,1.0
2022-12-21,1.82,1.91,1.67,1.79,8872591,1.82,1.91,1.67,1.79,8872591,0.0,1.0
2022-12-22,1.76,1.83,1.66,1.81,8427485,1.76,1.83,1.66,1.81,8427485,0.0,1.0
2022-12-23,1.79,1.81,1.72,1.79,4334861,1.79,1.81,1.72,1.79,4334861,0.0,1.0
2022-12-27,1.74,1.775,1.69,1.77,4543244,1.74,1.775,1.69,1.77,4543244,0.0,1.0
2022-12-28,1.67,1.77,1.65,1.72,5127802,1.67,1.77,1.65,1.72,5127802,0.0,1.0
2022-12-29,1.86,1.87,1.675,1.68,6659803,1.86,1.87,1.675,1.68,6659803,0.0,1.0
2022-12-30,1.9,1.91,1.79,1.8,4917826,1.9,1.91,1.79,1.8,4917826,0.0,1.0
2023-01-03,1.82,1.97,1.76,1.9,8050883,1.82,1.97,1.76,1.9,8050883,0.0,1.0
2023-01-04,1.85,1.88,1.775,1.8,5595629,1.85,1.88,1.775,1.8,5595629,0.0,1.0
2023-01-05,1.83,1.85,1.77,1.84,4474409,1.83,1.85,1.77,1.84,4474409,0.0,1.0
2023-01-06,1.9,1.9,1.77,1.84,5188182,1.9,1.9,1.77,1.84,5188182,0.0,1.0
2023-01-09,1.91,2.0,1.89,1.93,5030871,1.91,2.0,1.89,1.93,5030871,0.0,1.0
2023-01-10,1.94,1.96,1.84,1.93,4396539,1.94,1.96,1.84,1.93,4396539,0.0,1.0
2023-01-11,1.99,2.0,1.935,1.96,5451460,1.99,2.0,1.935,1.96,5451460,0.0,1.0
2023-01-12,2.1,2.1,1.93,2.0,7925290,2.1,2.1,1.93,2.0,7925290,0.0,1.0
2023-01-13,2.08,2.1,2.02,2.05,6296535,2.08,2.1,2.02,2.05,6296535,0.0,1.0
2023-01-17,2.12,2.17,2.06,2.06,5948813,2.12,2.17,2.06,2.06,5948813,0.0,1.0
2023-01-18,2.02,2.205,2.01,2.15,6184661,2.02,2.205,2.01,2.15,6184661,0.0,1.0
2023-01-19,1.94,2.02,1.92,1.99,4675356,1.94,2.02,1.92,1.99,4675356,0.0,1.0
2023-01-20,2.05,2.06,1.93,1.98,7331070,2.05,2.06,1.93,1.98,7331070,0.0,1.0
2023-01-23,2.15,2.15,2.03,2.06,6801535,2.15,2.15,2.03,2.06,6801535,0.0,1.0
2023-01-24,2.11,2.2,2.09,2.13,7192408,2.11,2.2,2.09,2.13,7192408,0.0,1.0
2023-01-25,2.12,2.14,2.01,2.05,3949351,2.12,2.14,2.01,2.05,3949351,0.0,1.0
2023-01-26,2.1,2.2,2.05,2.13,5844858,2.1,2.2,2.05,2.13,5844858,0.0,1.0
2023-01-27,2.15,2.2,2.07,2.08,5518614,2.15,2.2,2.07,2.08,5518614,0.0,1.0
2023-01-30,2.04,2.13,2.02,2.1,6074922,2.04,2.13,2.02,2.1,6074922,0.0,1.0
2023-01-31,2.12,2.12,2.0213,2.03,4710008,2.12,2.12,2.0213,2.03,4710008,0.0,1.0
2023-02-01,2.13,2.18,2.02,2.14,7107068,2.13,2.18,2.02,2.14,7107068,0.0,1.0
2023-02-02,2.2,2.25,2.14,2.18,6974810,2.2,2.25,2.14,2.18,6974810,0.0,1.0
2023-02-03,2.15,2.3,2.13,2.19,7004562,2.15,2.3,2.13,2.19,7004562,0.0,1.0
2023-02-06,2.09,2.19,2.065,2.16,6252625,2.09,2.19,2.065,2.16,6252625,0.0,1.0
2023-02-07,2.14,2.14,2.03,2.09,7528531,2.14,2.14,2.03,2.09,7528531,0.0,1.0
2023-02-08,2.05,2.18,2.04,2.12,5955856,2.05,2.18,2.04,2.12,5955856,0.0,1.0
2023-02-09,1.99,2.0982,1.974,2.07,7861936,1.99,2.0982,1.974,2.07,7861936,0.0,1.0
2023-02-10,2.08,2.1,1.93,1.99,7585458,2.08,2.1,1.93,1.99,7585458,0.0,1.0
2023-02-13,2.1,2.13,2.02,2.08,5339430,2.1,2.13,2.02,2.08,5339430,0.0,1.0
2023-02-14,2.08,2.11,1.98,2.06,6379915,2.08,2.11,1.98,2.06,6379915,0.0,1.0
2023-02-15,2.13,2.14,2.03,2.07,4136579,2.13,2.14,2.03,2.07,4136579,0.0,1.0
2023-02-16,2.06,2.16,2.03,2.08,5859227,2.06,2.16,2.03,2.08,5859227,0.0,1.0
2023-02-17,1.96,2.06,1.95,2.06,7658681,1.96,2.06,1.95,2.06,7658681,0.0,1.0
2023-02-21,1.82,1.97,1.81,1.95,7001589,1.82,1.97,1.81,1.95,7001589,0.0,1.0
2023-02-22,1.81,1.88,1.78,1.83,5778748,1.81,1.88,1.78,1.83,5778748,0.0,1.0
2023-02-23,1.86,1.905,1.79,1.86,5662781,1.86,1.905,1.79,1.86,5662781,0.0,1.0
2023-02-24,1.8,1.84,1.7748,1.81,5444401,1.8,1.84,1.7748,1.81,5444401,0.0,1.0
2023-02-27,1.85,1.885,1.81,1.81,3863022,1.85,1.885,1.81,1.81,3863022,0.0,1.0
2023-02-28,1.85,1.89,1.84,1.86,4335624,1.85,1.89,1.84,1.86,4335624,0.0,1.0
2023-03-01,1.84,1.885,1.82,1.85,5878145,1.84,1.885,1.82,1.85,5878145,0.0,1.0
2023-03-02,1.87,1.87,1.76,1.83,6392251,1.87,1.87,1.76,1.83,6392251,0.0,1.0
2023-03-03,1.92,1.94,1.82,1.87,5144622,1.92,1.94,1.82,1.87,5144622,0.0,1.0
2023-03-06,1.84,2.0,1.84,2.0,5628369,1.84,2.0,1.84,2.0,5628369,0.0,1.0
2023-03-07,1.73,1.86,1.72,1.86,7850332,1.73,1.86,1.72,1.86,7850332,0.0,1.0
2023-03-08,1.73,1.76,1.68,1.75,6559906,1.73,1.76,1.68,1.75,6559906,0.0,1.0
2023-03-09,1.61,1.75,1.61,1.71,7940125,1.61,1.75,1.61,1.71,7940125,0.0,1.0
2023-03-10,1.7,1.78,1.55,1.65,11877412,1.7,1.78,1.55,1.65,11877412,0.0,1.0
2023-03-13,1.8,1.8575,1.61,1.64,9783907,1.8,1.8575,1.61,1.64,9783907,0.0,1.0
2023-03-14,1.8,1.88,1.751,1.8,6611494,1.8,1.88,1.751,1.8,6611494,0.0,1.0
2023-03-15,1.7,1.76,1.66,1.75,8579602,1.7,1.76,1.66,1.75,8579602,0.0,1.0
2023-03-16,1.82,1.82,1.65,1.69,5490230,1.82,1.82,1.65,1.69,5490230,0.0,1.0
2023-03-17,1.76,1.82,1.73,1.79,18529758,1.76,1.82,1.73,1.79,18529758,0.0,1.0
2023-03-20,1.65,1.76,1.62,1.76,8498453,1.65,1.76,1.62,1.76,8498453,0.0,1.0
2023-03-21,1.75,1.77,1.67,1.67,6775292,1.75,1.77,1.67,1.67,6775292,0.0,1.0
2023-03-22,1.58,1.75,1.57,1.75,6749823,1.58,1.75,1.57,1.75,6749823,0.0,1.0
2023-03-23,1.56,1.67,1.51,1.63,6188405,1.56,1.67,1.51,1.63,6188405,0.0,1.0
2023-03-24,1.54,1.55,1.49,1.52,5225707,1.54,1.55,1.49,1.52,5225707,0.0,1.0
2023-03-27,1.54,1.56,1.5,1.55,4503330,1.54,1.56,1.5,1.55,4503330,0.0,1.0
2023-03-28,1.52,1.55,1.5,1.52,2545682,1.52,1.55,1.5,1.52,2545682,0.0,1.0
2023-03-29,1.56,1.57,1.505,1.53,3849466,1.56,1.57,1.505,1.53,3849466,0.0,1.0
2023-03-30,1.54,1.63,1.53,1.6,4631841,1.54,1.63,1.53,1.6,4631841,0.0,1.0
2023-03-31,1.54,1.58,1.51,1.54,3731795,1.54,1.58,1.51,1.54,3731795,0.0,1.0
2023-04-03,1.54,1.61,1.52,1.56,5431573,1.54,1.61,1.52,1.56,5431573,0.0,1.0
2023-04-04,1.45,1.55,1.43,1.55,5165602,1.45,1.55,1.43,1.55,5165602,0.0,1.0
2023-04-05,1.29,1.45,1.28,1.44,5651766,1.29,1.45,1.28,1.44,5651766,0.0,1.0
2023-04-06,1.275,1.305,1.25,1.3,3006211,1.275,1.305,1.25,1.3,3006211,0.0,1.0
2023-04-10,1.25,1.2791,1.22,1.27,3966876,1.25,1.2791,1.22,1.27,3966876,0.0,1.0
2023-04-11,1.25,1.32,1.25,1.25,4222595,1.25,1.32,1.25,1.25,4222595,0.0,1.0
2023-04-12,1.21,1.28,1.2,1.28,5167434,1.21,1.28,1.2,1.28,5167434,0.0,1.0
2023-04-13,1.26,1.32,1.2,1.22,7490015,1.26,1.32,1.2,1.22,7490015,0.0,1.0
2023-04-14,1.24,1.28,1.21,1.27,5401640,1.24,1.28,1.21,1.27,5401640,0.0,1.0
2023-04-17,1.16,1.25,1.1125,1.24,9781528,1.16,1.25,1.1125,1.24,9781528,0.0,1.0
2023-04-18,1.22,1.23,1.15,1.19,6364779,1.22,1.23,1.15,1.19,6364779,0.0,1.0
2023-04-19,1.21,1.21,1.135,1.19,6914039,1.21,1.21,1.135,1.19,6914039,0.0,1.0
2023-04-20,1.12,1.2,1.11,1.2,6687944,1.12,1.2,1.11,1.2,6687944,0.0,1.0
2023-04-21,1.16,1.17,1.1,1.12,8332521,1.16,1.17,1.1,1.12,8332521,0.0,1.0
2023-04-24,1.21,1.24,1.14,1.17,8453872,1.21,1.24,1.14,1.17,8453872,0.0,1.0
2023-04-25,1.12,1.205,1.08,1.2,8909497,1.12,1.205,1.08,1.2,8909497,0.0,1.0
2023-04-26,1.12,1.13,1.1,1.12,3964073,1.12,1.13,1.1,1.12,3964073,0.0,1.0
2023-04-27,1.13,1.17,1.0907,1.12,5932683,1.13,1.17,1.0907,1.12,5932683,0.0,1.0
2023-04-28,1.16,1.19,1.11,1.13,6952962,1.16,1.19,1.11,1.13,6952962,0.0,1.0
2023-05-01,1.07,1.175,1.06,1.15,6903645,1.07,1.175,1.06,1.15,6903645,0.0,1.0
2023-05-02,1.03,1.07,1.01,1.06,6282801,1.03,1.07,1.01,1.06,6282801,0.0,1.0
2023-05-03,1.09,1.135,1.02,1.03,5226631,1.09,1.135,1.02,1.03,5226631,0.0,1.0
2023-05-04,1.14,1.16,1.08,1.09,3706404,1.14,1.16,1.08,1.09,3706404,0.0,1.0
2023-05-05,1.21,1.235,1.15,1.15,5525395,1.21,1.235,1.15,1.15,5525395,0.0,1.0
2023-05-08,1.23,1.24,1.17,1.24,5756335,1.23,1.24,1.17,1.24,5756335,0.0,1.0
2023-05-09,1.23,1.23,1.13,1.21,4615941,1.23,1.23,1.13,1.21,4615941,0.0,1.0
2023-05-10,1.2,1.28,1.18,1.24,5019633,1.2,1.28,1.18,1.24,5019633,0.0,1.0
2023-05-11,1.13,1.1882,1.12,1.17,4852830,1.13,1.1882,1.12,1.17,4852830,0.0,1.0
2023-05-12,1.15,1.1905,1.1,1.14,4048704,1.15,1.1905,1.1,1.14,4048704,0.0,1.0
2023-05-15,1.23,1.26,1.13,1.15,4167612,1.23,1.26,1.13,1.15,4167612,0.0,1.0
2023-05-16,1.12,1.23,1.12,1.22,3033318,1.12,1.23,1.12,1.22,3033318,0.0,1.0
2023-05-17,1.19,1.19,1.11,1.12,3745514,1.19,1.19,1.11,1.12,3745514,0.0,1.0
2023-05-18,1.2,1.2299,1.17,1.19,2928601,1.2,1.2299,1.17,1.19,2928601,0.0,1.0
2023-05-19,1.16,1.22,1.14,1.22,3678541,1.16,1.22,1.14,1.22,3678541,0.0,1.0
2023-05-22,1.26,1.28,1.14,1.18,5935915,1.26,1.28,1.14,1.18,5935915,0.0,1.0
2023-05-23,1.24,1.33,1.23,1.26,4719093,1.24,1.33,1.23,1.26,4719093,0.0,1.0
2023-05-24,1.21,1.26,1.17,1.24,5098905,1.21,1.26,1.17,1.24,5098905,0.0,1.0
2023-05-25,1.12,1.21,1.12,1.21,4412031,1.12,1.21,1.12,1.21,4412031,0.0,1.0
2023-05-26,1.11,1.16,1.1,1.15,3388233,1.11,1.16,1.1,1.15,3388233,0.0,1.0
2023-05-30,1.35,1.36,1.14,1.19,13881105,1.35,1.36,1.14,1.19,13881105,0.0,1.0
2023-05-31,1.29,1.39,1.26,1.35,13551673,1.29,1.39,1.26,1.35,13551673,0.0,1.0
2023-06-01,1.37,1.41,1.29,1.32,7923368,1.37,1.41,1.29,1.32,7923368,0.0,1.0
2023-06-02,1.47,1.48,1.36,1.43,7377669,1.47,1.48,1.36,1.43,7377669,0.0,1.0
2023-06-05,1.45,1.5,1.42,1.49,7134350,1.45,1.5,1.42,1.49,7134350,0.0,1.0
2023-06-06,1.57,1.59,1.41,1.41,8471874,1.57,1.59,1.41,1.41,8471874,0.0,1.0
2023-06-07,1.6,1.67,1.55,1.6,11662341,1.6,1.67,1.55,1.6,11662341,0.0,1.0
2023-06-08,1.58,1.65,1.53,1.62,7236982,1.58,1.65,1.53,1.62,7236982,0.0,1.0
2023-06-09,1.55,1.57,1.5,1.56,6038033,1.55,1.57,1.5,1.56,6038033,0.0,1.0
2023-06-12,1.51,1.56,1.47,1.52,5970043,1.51,1.56,1.47,1.52,5970043,0.0,1.0
2023-06-13,1.64,1.72,1.52,1.55,9723454,1.64,1.72,1.52,1.55,9723454,0.0,1.0
2023-06-14,1.54,1.68,1.51,1.67,7483147,1.54,1.68,1.51,1.67,7483147,0.0,1.0
2023-06-15,1.56,1.6,1.515,1.54,5955714,1.56,1.6,1.515,1.54,5955714,0.0,1.0
2023-06-16,1.46,1.58,1.445,1.58,15986599,1.46,1.58,1.445,1.58,15986599,0.0,1.0
2023-06-20,1.37,1.4701,1.34,1.45,6314857,1.37,1.4701,1.34,1.45,6314857,0.0,1.0
2023-06-21,1.36,1.38,1.32,1.36,4750133,1.36,1.38,1.32,1.36,4750133,0.0,1.0
2023-06-22,1.31,1.35,1.29,1.33,3504118,1.31,1.35,1.29,1.33,3504118,0.0,1.0
2023-06-23,1.33,1.345,1.27,1.29,9309541,1.33,1.345,1.27,1.29,9309541,0.0,1.0
2023-06-26,1.31,1.39,1.3,1.31,3713770,1.31,1.39,1.3,1.31,3713770,0.0,1.0
2023-06-27,1.33,1.35,1.28,1.3,3643460,1.33,1.35,1.28,1.3,3643460,0.0,1.0
2023-06-28,1.44,1.45,1.31,1.33,6098257,1.44,1.45,1.31,1.33,6098257,0.0,1.0
2023-06-29,1.54,1.54,1.43,1.43,5087446,1.54,1.54,1.43,1.43,5087446,0.0,1.0
2023-06-30,1.52,1.55,1.48,1.54,2888408,1.52,1.55,1.48,1.54,2888408,0.0,1.0
2023-07-03,1.55,1.56,1.48,1.52,2316470,1.55,1.56,1.48,1.52,2316470,0.0,1.0
2023-07-05,1.53,1.58,1.5,1.55,2980258,1.53,1.58,1.5,1.55,2980258,0.0,1.0
2023-07-06,1.46,1.5,1.42,1.49,3760377,1.46,1.5,1.42,1.49,3760377,0.0,1.0
2023-07-07,1.57,1.61,1.47,1.48,4646781,1.57,1.61,1.47,1.48,4646781,0.0,1.0
2023-07-10,1.64,1.65,1.5301,1.55,5006940,1.64,1.65,1.5301,1.55,5006940,0.0,1.0
2023-07-11,1.67,1.68,1.59,1.65,4946491,1.67,1.68,1.59,1.65,4946491,0.0,1.0
2023-07-12,1.7,1.72,1.66,1.7,4352051,1.7,1.72,1.66,1.7,4352051,0.0,1.0
2023-07-13,1.73,1.79,1.685,1.7,4393369,1.73,1.79,1.685,1.7,4393369,0.0,1.0
2023-07-14,1.61,1.72,1.6,1.71,4914842,1.61,1.72,1.6,1.71,4914842,0.0,1.0
2023-07-17,1.77,1.79,1.59,1.62,5602634,1.77,1.79,1.59,1.62,5602634,0.0,1.0
2023-07-18,1.76,1.86,1.74,1.77,5711995,1.76,1.86,1.74,1.77,5711995,0.0,1.0
2023-07-19,1.74,1.8,1.7,1.76,3627576,1.74,1.8,1.7,1.76,3627576,0.0,1.0
2023-07-20,1.71,1.76,1.69,1.71,2573551,1.71,1.76,1.69,1.71,2573551,0.0,1.0
2023-07-21,1.66,1.735,1.645,1.71,3038253,1.66,1.735,1.645,1.71,3038253,0.0,1.0
2023-07-24,1.75,1.8,1.68,1.68,4137206,1.75,1.8,1.68,1.68,4137206,0.0,1.0
2023-07-25,1.71,1.78,1.7,1.76,2262036,1.71,1.78,1.7,1.76,2262036,0.0,1.0
2023-07-26,1.69,1.77,1.66,1.7,4157663,1.69,1.77,1.66,1.7,4157663,0.0,1.0
2023-07-27,1.62,1.73,1.62,1.72,3303531,1.62,1.73,1.62,1.72,3303531,0.0,1.0
2023-07-28,1.64,1.66,1.62,1.64,3610418,1.64,1.66,1.62,1.64,3610418,0.0,1.0
2023-07-31,1.72,1.73,1.64,1.66,3898223,1.72,1.73,1.64,1.66,3898223,0.0,1.0
2023-08-01,1.64,1.7,1.61,1.7,4140123,1.64,1.7,1.61,1.7,4140123,0.0,1.0
2023-08-02,1.56,1.61,1.52,1.61,3444694,1.56,1.61,1.52,1.61,3444694,0.0,1.0
2023-08-03,1.59,1.64,1.54,1.55,3328214,1.59,1.64,1.54,1.55,3328214,0.0,1.0
2023-08-04,1.57,1.615,1.55,1.6,2785697,1.57,1.615,1.55,1.6,2785697,0.0,1.0
2023-08-07,1.59,1.67,1.555,1.64,4864663,1.59,1.67,1.555,1.64,4864663,0.0,1.0
2023-08-08,1.69,1.705,1.55,1.57,6426192,1.69,1.705,1.55,1.57,6426192,0.0,1.0
2023-08-09,1.65,1.715,1.62,1.68,2857030,1.65,1.715,1.62,1.68,2857030,0.0,1.0
2023-08-10,1.56,1.66,1.54,1.66,4583050,1.56,1.66,1.54,1.66,4583050,0.0,1.0
2023-08-11,1.59,1.67,1.49,1.52,4462634,1.59,1.67,1.49,1.52,4462634,0.0,1.0
2023-08-14,1.57,1.59,1.5319,1.59,2576125,1.57,1.59,1.5319,1.59,2576125,0.0,1.0
2023-08-15,1.5,1.55,1.5,1.54,2807219,1.5,1.55,1.5,1.54,2807219,0.0,1.0
2023-08-16,1.44,1.52,1.43,1.49,3602899,1.44,1.52,1.43,1.49,3602899,0.0,1.0
2023-08-17,1.41,1.4642,1.405,1.44,2638115,1.41,1.4642,1.405,1.44,2638115,0.0,1.0
2023-08-18,1.45,1.47,1.37,1.4,2987810,1.45,1.47,1.37,1.4,2987810,0.0,1.0
2023-08-21,1.46,1.48,1.43,1.46,2156753,1.46,1.48,1.43,1.46,2156753,0.0,1.0
2023-08-22,1.43,1.5,1.41,1.5,2533435,1.43,1.5,1.41,1.5,2533435,0.0,1.0
2023-08-23,1.37,1.43,1.36,1.41,3373625,1.37,1.43,1.36,1.41,3373625,0.0,1.0
2023-08-24,1.31,1.37,1.29,1.37,3682847,1.31,1.37,1.29,1.37,3682847,0.0,1.0
2023-08-25,1.34,1.36,1.27,1.32,3201971,1.34,1.36,1.27,1.32,3201971,0.0,1.0
2023-08-28,1.3,1.34,1.29,1.33,1846990,1.3,1.34,1.29,1.33,1846990,0.0,1.0
2023-08-29,1.37,1.39,1.28,1.32,3260383,1.37,1.39,1.28,1.32,3260383,0.0,1.0
2023-08-30,1.39,1.43,1.34,1.35,3782361,1.39,1.43,1.34,1.35,3782361,0.0,1.0
2023-08-31,1.31,1.42,1.3,1.42,4334620,1.31,1.42,1.3,1.42,4334620,0.0,1.0
2023-09-01,1.3,1.37,1.3,1.35,2618808,1.3,1.37,1.3,1.35,2618808,0.0,1.0
2023-09-05,1.3,1.325,1.26,1.32,3306463,1.3,1.325,1.26,1.32,3306463,0.0,1.0
2023-09-06,1.31,1.345,1.29,1.3,2822017,1.31,1.345,1.29,1.3,2822017,0.0,1.0
2023-09-07,1.36,1.38,1.27,1.3,2835723,1.36,1.38,1.27,1.3,2835723,0.0,1.0
2023-09-08,1.32,1.36,1.3,1.36,2250643,1.32,1.36,1.3,1.36,2250643,0.0,1.0
2023-09-11,1.32,1.38,1.31,1.31,4527345,1.32,1.38,1.31,1.31,4527345,0.0,1.0
2023-09-12,1.38,1.39,1.31,1.31,3607430,1.38,1.39,1.31,1.31,3607430,0.0,1.0
2023-09-13,1.34,1.4,1.33,1.38,2874015,1.34,1.4,1.33,1.38,2874015,0.0,1.0
2023-09-14,1.41,1.41,1.35,1.35,3428412,1.41,1.41,1.35,1.35,3428412,0.0,1.0
2023-09-15,1.4,1.425,1.37,1.41,10299965,1.4,1.425,1.37,1.41,10299965,0.0,1.0
2023-09-18,1.34,1.39,1.33,1.38,2173637,1.34,1.39,1.33,1.38,2173637,0.0,1.0
2023-09-19,1.32,1.36,1.31,1.34,1927765,1.32,1.36,1.31,1.34,1927765,0.0,1.0
2023-09-20,1.28,1.35,1.28,1.34,2923487,1.28,1.35,1.28,1.34,2923487,0.0,1.0
2023-09-21,1.22,1.29,1.2,1.27,3684529,1.22,1.29,1.2,1.27,3684529,0.0,1.0
2023-09-22,1.21,1.265,1.21,1.23,2110732,1.21,1.265,1.21,1.23,2110732,0.0,1.0
2023-09-25,1.23,1.25,1.1918,1.21,1841734,1.23,1.25,1.1918,1.21,1841734,0.0,1.0
2023-09-26,1.2,1.26,1.2,1.21,2249230,1.2,1.26,1.2,1.21,2249230,0.0,1.0
2023-09-27,1.22,1.23,1.19,1.21,2615848,1.22,1.23,1.19,1.21,2615848,0.0,1.0
2023-09-28,1.17,1.225,1.15,1.21,4529793,1.17,1.225,1.15,1.21,4529793,0.0,1.0
2023-09-29,1.19,1.19,1.14,1.17,2928231,1.19,1.19,1.14,1.17,2928231,0.0,1.0
2023-10-02,1.1,1.185,1.09,1.18,4428262,1.1,1.185,1.09,1.18,4428262,0.0,1.0
2023-10-03,1.1,1.15,1.08,1.12,3253506,1.1,1.15,1.08,1.12,3253506,0.0,1.0
2023-10-04,1.06,1.11,1.06,1.1,2555983,1.06,1.11,1.06,1.1,2555983,0.0,1.0
2023-10-05,1.05,1.09,1.03,1.07,2960733,1.05,1.09,1.03,1.07,2960733,0.0,1.0
2023-10-06,1.06,1.09,1.03,1.04,2316156,1.06,1.09,1.03,1.04,2316156,0.0,1.0
2023-10-09,1.01,1.09,0.9829,1.02,5033203,1.01,1.09,0.9829,1.02,5033203,0.0,1.0
2023-10-10,1.18,1.2,1.02,1.02,4478196,1.18,1.2,1.02,1.02,4478196,0.0,1.0
2023-10-11,1.2,1.23,1.174,1.18,2746716,1.2,1.23,1.174,1.18,2746716,0.0,1.0
2023-10-12,1.06,1.2,1.05,1.2,4251403,1.06,1.2,1.05,1.2,4251403,0.0,1.0
2023-10-13,1.02,1.11,0.97,1.11,8024599,1.02,1.11,0.97,1.11,8024599,0.0,1.0
2023-10-16,1.11,1.12,0.99,1.01,5261643,1.11,1.12,0.99,1.01,5261643,0.0,1.0
2023-10-17,1.19,1.21,1.08,1.08,5471939,1.19,1.21,1.08,1.08,5471939,0.0,1.0
2023-10-18,1.1,1.18,1.07,1.16,3104471,1.1,1.18,1.07,1.16,3104471,0.0,1.0
2023-10-19,1.04,1.08,1.02,1.08,3682805,1.04,1.08,1.02,1.08,3682805,0.0,1.0
2023-10-20,1.02,1.045,1.0,1.03,16865903,1.02,1.045,1.0,1.03,16865903,0.0,1.0
2023-10-23,1.01,1.08,1.0,1.04,2704145,1.01,1.08,1.0,1.04,2704145,0.0,1.0
2023-10-24,1.02,1.065,1.01,1.04,5428135,1.02,1.065,1.01,1.04,5428135,0.0,1.0
2023-10-25,1.07,1.09,1.0299,1.03,3233920,1.07,1.09,1.0299,1.03,3233920,0.0,1.0
2023-10-26,1.09,1.12,1.05,1.05,2393243,1.09,1.12,1.05,1.05,2393243,0.0,1.0
2023-10-27,1.03,1.11,1.02,1.09,2622374,1.03,1.11,1.02,1.09,2622374,0.0,1.0
2023-10-30,1.07,1.09,1.01,1.04,2620282,1.07,1.09,1.01,1.04,2620282,0.0,1.0
2023-10-31,1.07,1.09,1.035,1.04,2150714,1.07,1.09,1.035,1.04,2150714,0.0,1.0
2023-11-01,1.1,1.1142,1.03,1.06,4557464,1.1,1.1142,1.03,1.06,4557464,0.0,1.0
2023-11-02,1.22,1.22,1.11,1.11,6480660,1.22,1.22,1.11,1.11,6480660,0.0,1.0
2023-11-03,1.27,1.3,1.22,1.23,7093954,1.27,1.3,1.22,1.23,7093954,0.0,1.0
2023-11-06,1.21,1.29,1.17,1.29,4055668,1.21,1.29,1.17,1.29,4055668,0.0,1.0
2023-11-07,1.14,1.205,1.14,1.2,3257684,1.14,1.205,1.14,1.2,3257684,0.0,1.0
2023-11-08,1.1,1.15,1.09,1.14,2732962,1.1,1.15,1.09,1.14,2732962,0.0,1.0
2023-11-09,1.06,1.16,1.05,1.1,4315332,1.06,1.16,1.05,1.1,4315332,0.0,1.0
2023-11-10,1.1,1.12,1.04,1.07,3437091,1.1,1.12,1.04,1.07,3437091,0.0,1.0
2023-11-13,1.08,1.11,1.0515,1.1,3382109,1.08,1.11,1.0515,1.1,3382109,0.0,1.0
2023-11-14,1.2,1.2,1.1,1.1,4682978,1.2,1.2,1.1,1.1,4682978,0.0,1.0
2023-11-15,1.25,1.27,1.19,1.19,4628564,1.25,1.27,1.19,1.19,4628564,0.0,1.0
2023-11-16,1.16,1.24,1.14,1.23,4439845,1.16,1.24,1.14,1.23,4439845,0.0,1.0
2023-11-17,1.23,1.24,1.14,1.17,4624523,1.23,1.24,1.14,1.17,4624523,0.0,1.0
2023-11-20,1.24,1.27,1.2,1.25,3344578,1.24,1.27,1.2,1.25,3344578,0.0,1.0
2023-11-21,1.15,1.225,1.15,1.21,3373099,1.15,1.225,1.15,1.21,3373099,0.0,1.0
2023-11-22,1.16,1.18,1.13,1.17,3062648,1.16,1.18,1.13,1.17,3062648,0.0,1.0
2023-11-24,1.18,1.2,1.15,1.16,1129057,1.18,1.2,1.15,1.16,1129057,0.0,1.0
2023-11-27,1.09,1.17,1.08,1.17,4204402,1.09,1.17,1.08,1.17,4204402,0.0,1.0
2023-11-28,1.1,1.13,1.07,1.13,2460076,1.1,1.13,1.07,1.13,2460076,0.0,1.0
2023-11-29,1.13,1.19,1.11,1.11,3476927,1.13,1.19,1.11,1.11,3476927,0.0,1.0
2023-11-30,1.13,1.18,1.1,1.13,5113158,1.13,1.18,1.1,1.13,5113158,0.0,1.0
2023-12-01,1.15,1.18,1.1117,1.13,2891212,1.15,1.18,1.1117,1.13,2891212,0.0,1.0
2023-12-04,1.22,1.24,1.15,1.15,4221846,1.22,1.24,1.15,1.15,4221846,0.0,1.0
2023-12-05,1.17,1.22,1.16,1.22,2796021,1.17,1.22,1.16,1.22,2796021,0.0,1.0
2023-12-06,1.16,1.235,1.16,1.17,3664217,1.16,1.235,1.16,1.17,3664217,0.0,1.0
2023-12-07,1.14,1.18,1.13,1.16,5223387,1.14,1.18,1.13,1.16,5223387,0.0,1.0
2023-12-08,1.2,1.225,1.15,1.15,4035437,1.2,1.225,1.15,1.15,4035437,0.0,1.0
2023-12-11,1.12,1.19,1.11,1.18,6585877,1.12,1.19,1.11,1.18,6585877,0.0,1.0
2023-12-12,1.12,1.14,1.06,1.14,5506630,1.12,1.14,1.06,1.14,5506630,0.0,1.0
2023-12-13,1.21,1.21,1.07,1.09,8211564,1.21,1.21,1.07,1.09,8211564,0.0,1.0
2023-12-14,1.36,1.38,1.19,1.2,16582073,1.36,1.38,1.19,1.2,16582073,0.0,1.0
2023-12-15,1.26,1.35,1.24,1.35,31651944,1.26,1.35,1.24,1.35,31651944,0.0,1.0
2023-12-18,1.22,1.3,1.22,1.26,4720645,1.22,1.3,1.22,1.26,4720645,0.0,1.0
2023-12-19,1.22,1.27,1.21,1.22,3432553,1.22,1.27,1.21,1.22,3432553,0.0,1.0
2023-12-20,1.19,1.26,1.18,1.22,4791489,1.19,1.26,1.18,1.22,4791489,0.0,1.0
2023-12-21,1.2,1.24,1.19,1.19,2828682,1.2,1.24,1.19,1.19,2828682,0.0,1.0
2023-12-22,1.18,1.23,1.17,1.195,3867905,1.18,1.23,1.17,1.195,3867905,0.0,1.0
2023-12-26,1.25,1.25,1.2,1.2,2145198,1.25,1.25,1.2,1.2,2145198,0.0,1.0
2023-12-27,1.23,1.26,1.22,1.26,3497613,1.23,1.26,1.22,1.26,3497613,0.0,1.0
2023-12-28,1.2,1.25,1.19,1.23,4171452,1.2,1.25,1.19,1.23,4171452,0.0,1.0
2023-12-29,1.16,1.21,1.16,1.19,4284554,1.16,1.21,1.16,1.19,4284554,0.0,1.0
2024-01-02,1.17,1.21,1.16,1.16,4554172,1.17,1.21,1.16,1.16,4554172,0.0,1.0
2024-01-03,1.15,1.185,1.14,1.18,4260501,1.15,1.185,1.14,1.18,4260501,0.0,1.0
2024-01-04,1.15,1.16,1.14,1.16,2037320,1.15,1.16,1.14,1.16,2037320,0.0,1.0
2024-01-05,1.1,1.17,1.1,1.14,2564999,1.1,1.17,1.1,1.14,2564999,0.0,1.0
2024-01-08,1.12,1.14,1.09,1.12,3374293,1.12,1.14,1.09,1.12,3374293,0.0,1.0
2024-01-09,1.07,1.12,1.06,1.12,5702766,1.07,1.12,1.06,1.12,5702766,0.0,1.0
2024-01-10,1.04,1.075,1.02,1.07,2795912,1.04,1.075,1.02,1.07,2795912,0.0,1.0
2024-01-11,1.03,1.05,1.0,1.04,3659106,1.03,1.05,1.0,1.04,3659106,0.0,1.0
2024-01-12,1.02,1.08,1.01,1.06,2453856,1.02,1.08,1.01,1.06,2453856,0.0,1.0
2024-01-16,0.8601,1.015,0.83,1.0,21074408,0.8601,1.015,0.83,1.0,21074408,0.0,1.0
2024-01-17,0.8801,0.9445,0.8401,0.8851,13003886,0.8801,0.9445,0.8401,0.8851,13003886,0.0,1.0
2024-01-18,0.85,0.89999,0.8053,0.89,12858341,0.85,0.89999,0.8053,0.89,12858341,0.0,1.0
2024-01-19,0.87,0.8732,0.8202,0.85,10019962,0.87,0.8732,0.8202,0.85,10019962,0.0,1.0
2024-01-22,0.9162,0.929399,0.8649,0.882,11889871,0.9162,0.929399,0.8649,0.882,11889871,0.0,1.0
2024-01-23,0.917,0.9499,0.9047,0.94,6299619,0.917,0.9499,0.9047,0.94,6299619,0.0,1.0
2024-01-24,0.8683,0.9484,0.8667,0.9484,5742066,0.8683,0.9484,0.8667,0.9484,5742066,0.0,1.0
2024-01-25,0.9049,0.9269,0.867,0.87,4080028,0.9049,0.9269,0.867,0.87,4080028,0.0,1.0
2024-01-26,0.9285,0.95,0.9151,0.92,3105291,0.9285,0.95,0.9151,0.92,3105291,0.0,1.0
2024-01-29,0.9773,0.9895,0.905,0.9332,4501260,0.9773,0.9895,0.905,0.9332,4501260,0.0,1.0
2024-01-30,0.963,0.98,0.94,0.978,3064504,0.963,0.98,0.94,0.978,3064504,0.0,1.0
2024-01-31,0.9338,1.0,0.93245,0.955,4136405,0.9338,1.0,0.93245,0.955,4136405,0.0,1.0
2024-02-01,0.923,0.98,0.9138,0.9485,2938560,0.923,0.98,0.9138,0.9485,2938560,0.0,1.0
2024-02-02,0.8739,0.9301,0.8702,0.9253,3546587,0.8739,0.9301,0.8702,0.9253,3546587,0.0,1.0
2024-02-05,0.7912,0.8757,0.78,0.865,11298668,0.7912,0.8757,0.78,0.865,11298668,0.0,1.0
2024-02-06,0.882,0.89,0.78505,0.79,7855091,0.882,0.89,0.78505,0.79,7855091,0.0,1.0
2024-02-07,0.8768,0.8898,0.835,0.8846,4218716,0.8768,0.8898,0.835,0.8846,4218716,0.0,1.0
2024-02-08,0.8966,0.9,0.86,0.86,5081378,0.8966,0.9,0.86,0.86,5081378,0.0,1.0
2024-02-09,0.9198,0.9478,0.8967,0.9,7701005,0.9198,0.9478,0.8967,0.9,7701005,0.0,1.0
2024-02-12,0.9784,1.01,0.9083,0.9083,13085232,0.9784,1.01,0.9083,0.9083,13085232,0.0,1.0
2024-02-13,0.8947,0.964899,0.8804,0.9497,10022670,0.8947,0.964899,0.8804,0.9497,10022670,0.0,1.0
2024-02-14,0.9536,0.955,0.9018,0.922,7234984,0.9536,0.955,0.9018,0.922,7234984,0.0,1.0
2024-02-15,0.9849,1.01,0.941,0.9499,6377040,0.9849,1.01,0.941,0.9499,6377040,0.0,1.0
2024-02-16,0.885,0.98745,0.8836,0.9849,8762426,0.885,0.98745,0.8836,0.9849,8762426,0.0,1.0
2024-02-20,0.874,0.8993,0.8622,0.89,4197250,0.874,0.8993,0.8622,0.89,4197250,0.0,1.0
2024-02-21,0.8768,0.9099,0.86,0.86,5758187,0.8768,0.9099,0.86,0.86,5758187,0.0,1.0
2024-02-22,0.8428,0.89,0.8302,0.8715,6517078,0.8428,0.89,0.8302,0.8715,6517078,0.0,1.0
2024-02-23,0.86,0.8799,0.8244,0.8493,4204399,0.86,0.8799,0.8244,0.8493,4204399,0.0,1.0
2024-02-26,0.8714,0.90949,0.85,0.8509,7682429,0.8714,0.90949,0.85,0.8509,7682429,0.0,1.0
2024-02-27,0.9044,0.9175,0.8751,0.8777,4006213,0.9044,0.9175,0.8751,0.8777,4006213,0.0,1.0
2024-02-28,0.8667,0.9247,0.8667,0.909,5340742,0.8667,0.9247,0.8667,0.909,5340742,0.0,1.0
2024-02-29,0.8916,0.923,0.8808,0.8858,6707698,0.8916,0.923,0.8808,0.8858,6707698,0.0,1.0
2024-03-01,0.9113,0.9462,0.8701,0.89,7557684,0.9113,0.9462,0.8701,0.89,7557684,0.0,1.0
2024-03-04,0.8573,0.92,0.855,0.92,4952799,0.8573,0.92,0.855,0.92,4952799,0.0,1.0
2024-03-05,0.793,0.8575,0.7812,0.845,8569833,0.793,0.8575,0.7812,0.845,8569833,0.0,1.0
2024-03-06,0.7957,0.8289,0.7915,0.8243,3227450,0.7957,0.8289,0.7915,0.8243,3227450,0.0,1.0
2024-03-07,0.8229,0.835,0.8031,0.816,3400565,0.8229,0.835,0.8031,0.816,3400565,0.0,1.0
2024-03-08,0.79,0.8495,0.79,0.8163,6909364,0.79,0.8495,0.79,0.8163,6909364,0.0,1.0
2024-03-11,0.72,0.81,0.71,0.79,8193380,0.72,0.81,0.71,0.79,8193380,0.0,1.0
2024-03-12,0.7201,0.737,0.718,0.73,3651536,0.7201,0.737,0.718,0.73,3651536,0.0,1.0
2024-03-13,0.6858,0.7588,0.68,0.7218,8187408,0.6858,0.7588,0.68,0.7218,8187408,0.0,1.0
2024-03-14,0.6562,0.6987,0.6201,0.69,11639085,0.6562,0.6987,0.6201,0.69,11639085,0.0,1.0
2024-03-15,0.6713,0.6993,0.6408,0.6408,8354434,0.6713,0.6993,0.6408,0.6408,8354434,0.0,1.0
2024-03-18,0.6839,0.7,0.6601,0.69,5468971,0.6839,0.7,0.6601,0.69,5468971,0.0,1.0
2024-03-19,0.66,0.69,0.6527,0.68,5019609,0.66,0.69,0.6527,0.68,5019609,0.0,1.0
2024-03-20,0.6843,0.6898,0.6413,0.6492,5449311,0.6843,0.6898,0.6413,0.6492,5449311,0.0,1.0
2024-03-21,0.6719,0.7188,0.6512,0.68,9062923,0.6719,0.7188,0.6512,0.68,9062923,0.0,1.0
2024-03-22,0.6207,0.6753,0.62,0.6703,7325673,0.6207,0.6753,0.62,0.6703,7325673,0.0,1.0
2024-03-25,0.6255,0.67,0.6222,0.65,6738511,0.6255,0.67,0.6222,0.65,6738511,0.0,1.0
2024-03-26,0.608,0.6382,0.601,0.63,7473645,0.608,0.6382,0.601,0.63,7473645,0.0,1.0
2024-03-27,0.7295,0.73729,0.6201,0.6352,24901903,0.7295,0.73729,0.6201,0.6352,24901903,0.0,1.0
2024-03-28,0.7687,0.7753,0.7338,0.77,8356747,0.7687,0.7753,0.7338,0.77,8356747,0.0,1.0
2024-04-01,0.7293,0.7748,0.7258,0.7748,7222994,0.7293,0.7748,0.7258,0.7748,7222994,0.0,1.0
2024-04-02,0.6922,0.7318,0.69,0.731,5488610,0.6922,0.7318,0.69,0.731,5488610,0.0,1.0
2024-04-03,0.7385,0.7608,0.68015,0.69,7068802,0.7385,0.7608,0.68015,0.69,7068802,0.0,1.0
2024-04-04,0.7653,0.7978,0.731,0.7461,4324431,0.7653,0.7978,0.731,0.7461,4324431,0.0,1.0
2024-04-05,0.7513,0.7636,0.7264,0.7571,3572823,0.7513,0.7636,0.7264,0.7571,3572823,0.0,1.0
2024-04-08,0.766,0.79,0.75,0.75,3274504,0.766,0.79,0.75,0.75,3274504,0.0,1.0
2024-04-09,0.7456,0.78,0.7051,0.761,6300628,0.7456,0.78,0.7051,0.761,6300628,0.0,1.0
2024-04-10,0.7051,0.729,0.671,0.729,4615108,0.7051,0.729,0.671,0.729,4615108,0.0,1.0
2024-04-11,0.6545,0.714,0.6502,0.7051,4824745,0.6545,0.714,0.6502,0.7051,4824745,0.0,1.0
2024-04-12,0.63,0.67,0.6204,0.66,4074446,0.63,0.67,0.6204,0.66,4074446,0.0,1.0
2024-04-15,0.6165,0.6449,0.6005,0.632,4494870,0.6165,0.6449,0.6005,0.632,4494870,0.0,1.0
2024-04-16,0.6017,0.6298,0.599,0.6195,4320956,0.6017,0.6298,0.599,0.6195,4320956,0.0,1.0
2024-04-17,0.616,0.63,0.6024,0.6068,1858906,0.616,0.63,0.6024,0.6068,1858906,0.0,1.0
2024-04-18,0.6023,0.6199,0.6023,0.6169,2088115,0.6023,0.6199,0.6023,0.6169,2088115,0.0,1.0
2024-04-19,0.6634,0.7056,0.5912,0.6,14346034,0.6634,0.7056,0.5912,0.6,14346034,0.0,1.0
2024-04-22,0.7008,0.7387,0.64,0.669,9025308,0.7008,0.7387,0.64,0.669,9025308,0.0,1.0
2024-04-23,0.71,0.73,0.6703,0.7,2163086,0.71,0.73,0.6703,0.7,2163086,0.0,1.0
2024-04-24,0.6641,0.7149,0.6641,0.701,2768368,0.6641,0.7149,0.6641,0.701,2768368,0.0,1.0
2024-04-25,0.5966,0.665,0.56829,0.6615,7582975,0.5966,0.665,0.56829,0.6615,7582975,0.0,1.0
2024-04-26,0.6474,0.65,0.6014,0.6061,3130037,0.6474,0.65,0.6014,0.6061,3130037,0.0,1.0
2024-04-29,0.7124,0.72,0.6407,0.6474,4604503,0.7124,0.72,0.6407,0.6474,4604503,0.0,1.0
2024-04-30,0.6588,0.7092,0.6515,0.7019,2622656,0.6588,0.7092,0.6515,0.7019,2622656,0.0,1.0
2024-05-01,0.6945,0.7199,0.65,0.67,3303298,0.6945,0.7199,0.65,0.67,3303298,0.0,1.0
2024-05-02,0.6608,0.71,0.63,0.7,4971064,0.6608,0.71,0.63,0.7,4971064,0.0,1.0
2024-05-03,0.6596,0.6936,0.6304,0.662,4142296,0.6596,0.6936,0.6304,0.662,4142296,0.0,1.0
2024-05-06,0.6985,0.7,0.6608,0.6608,4753379,0.6985,0.7,0.6608,0.6608,4753379,0.0,1.0
2024-05-07,0.7359,0.7619,0.6993,0.6993,9191522,0.7359,0.7619,0.6993,0.6993,9191522,0.0,1.0
2024-05-08,0.7458,0.7585,0.691,0.7115,3719493,0.7458,0.7585,0.691,0.7115,3719493,0.0,1.0
2024-05-09,0.7562,0.785,0.72801,0.7482,4002085,0.7562,0.785,0.72801,0.7482,4002085,0.0,1.0
2024-05-10,0.7157,0.78,0.701,0.78,2260315,0.7157,0.78,0.701,0.78,2260315,0.0,1.0
2024-05-13,0.7237,0.76,0.7104,0.72,2024046,0.7237,0.76,0.7104,0.72,2024046,0.0,1.0
2024-05-14,0.7289,0.785,0.714,0.73,3523997,0.7289,0.785,0.714,0.73,3523997,0.0,1.0
2024-05-15,0.7122,0.7446,0.6902,0.7384,2790187,0.7122,0.7446,0.6902,0.7384,2790187,0.0,1.0
2024-05-16,0.705,0.718,0.6902,0.7073,1611418,0.705,0.718,0.6902,0.7073,1611418,0.0,1.0
2024-05-17,0.7031,0.74,0.7,0.719,1539618,0.7031,0.74,0.7,0.719,1539618,0.0,1.0
2024-05-20,0.7035,0.706,0.6801,0.6996,1663827,0.7035,0.706,0.6801,0.6996,1663827,0.0,1.0
2024-05-21,0.6905,0.71,0.6812,0.69,2057862,0.6905,0.71,0.6812,0.69,2057862,0.0,1.0
2024-05-22,0.71,0.7299,0.68,0.6927,1928771,0.71,0.7299,0.68,0.6927,1928771,0.0,1.0
2024-05-23,0.6688,0.71,0.6661,0.71,2435429,0.6688,0.71,0.6661,0.71,2435429,0.0,1.0
2024-05-24,0.6904,0.707,0.675,0.6882,1909261,0.6904,0.707,0.675,0.6882,1909261,0.0,1.0
2024-05-28,0.7011,0.7259,0.685,0.7,3451460,0.7011,0.7259,0.685,0.7,3451460,0.0,1.0
2024-05-29,0.7,0.723,0.6715,0.683,3122948,0.7,0.723,0.6715,0.683,3122948,0.0,1.0
2024-05-30,0.7093,0.728,0.693,0.7,1323946,0.7093,0.728,0.693,0.7,1323946,0.0,1.0
2024-05-31,0.6837,0.733,0.68,0.7099,7152975,0.6837,0.733,0.68,0.7099,7152975,0.0,1.0
2024-06-03,0.6534,0.699999,0.6392,0.687,4024360,0.6534,0.699999,0.6392,0.687,4024360,0.0,1.0
2024-06-04,0.6487,0.6699,0.6318,0.659,1855707,0.6487,0.6699,0.6318,0.659,1855707,0.0,1.0
2024-06-05,0.65,0.66,0.641,0.66,1703234,0.65,0.66,0.641,0.66,1703234,0.0,1.0
2024-06-06,0.6447,0.65,0.6301,0.65,1657824,0.6447,0.65,0.6301,0.65,1657824,0.0,1.0
2024-06-07,0.6145,0.6485,0.6118,0.6337,2351362,0.6145,0.6485,0.6118,0.6337,2351362,0.0,1.0
2024-06-10,0.625,0.6384,0.61,0.625,1886774,0.625,0.6384,0.61,0.625,1886774,0.0,1.0
2024-06-11,0.6349,0.635,0.609,0.6217,1721190,0.6349,0.635,0.609,0.6217,1721190,0.0,1.0
2024-06-12,0.6134,0.6665,0.61,0.6349,2608615,0.6134,0.6665,0.61,0.6349,2608615,0.0,1.0
2024-06-13,0.6073,0.6295,0.591,0.6228,2025911,0.6073,0.6295,0.591,0.6228,2025911,0.0,1.0
2024-06-14,0.5797,0.607,0.5769,0.6046,2555094,0.5797,0.607,0.5769,0.6046,2555094,0.0,1.0
2024-06-17,0.6159,0.6194,0.565,0.5968,3003215,0.6159,0.6194,0.565,0.5968,3003215,0.0,1.0
2024-06-18,0.5736,0.6159,0.571,0.6159,2860216,0.5736,0.6159,0.571,0.6159,2860216,0.0,1.0
2024-06-20,0.59,0.6099,0.5671,0.57,2732477,0.59,0.6099,0.5671,0.57,2732477,0.0,1.0
2024-06-21,0.5908,0.5963,0.5761,0.5917,3972997,0.5908,0.5963,0.5761,0.5917,3972997,0.0,1.0
2024-06-24,0.638,0.6399,0.583,0.5881,3604743,0.638,0.6399,0.583,0.5881,3604743,0.0,1.0
2024-06-25,0.64,0.64,0.6117,0.6225,2171224,0.64,0.64,0.6117,0.6225,2171224,0.0,1.0
2024-06-26,0.64,0.6675,0.624,0.638,2629648,0.64,0.6675,0.624,0.638,2629648,0.0,1.0
2024-06-27,0.6194,0.6451,0.61,0.64,2860925,0.6194,0.6451,0.61,0.64,2860925,0.0,1.0
2024-06-28,0.5572,0.6399,0.5572,0.6252,33855340,0.5572,0.6399,0.5572,0.6252,33855340,0.0,1.0
2024-07-01,0.5728,0.605,0.5601,0.5643,6241762,0.5728,0.605,0.5601,0.5643,6241762,0.0,1.0
2024-07-02,0.5446,0.5732,0.5301,0.57,4640114,0.5446,0.5732,0.5301,0.57,4640114,0.0,1.0
2024-07-03,0.58,0.58,0.5544,0.5549,2032369,0.58,0.58,0.5544,0.5549,2032369,0.0,1.0
2024-07-05,0.5579,0.5853,0.538,0.5853,3321433,0.5579,0.5853,0.538,0.5853,3321433,0.0,1.0
2024-07-08,0.5593,0.5747,0.5444,0.5579,2509476,0.5593,0.5747,0.5444,0.5579,2509476,0.0,1.0
2024-07-09,0.589,0.5965,0.5524,0.5595,3282961,0.589,0.5965,0.5524,0.5595,3282961,0.0,1.0
2024-07-10,0.5747,0.5984,0.57,0.5877,3005964,0.5747,0.5984,0.57,0.5877,3005964,0.0,1.0
2024-07-11,0.595,0.6058,0.5746,0.5746,3194333,0.595,0.6058,0.5746,0.5746,3194333,0.0,1.0
2024-07-12,0.6271,0.6399,0.6,0.61,2593274,0.6271,0.6399,0.6,0.61,2593274,0.0,1.0
2024-07-15,0.6225,0.66,0.615,0.62,4641659,0.6225,0.66,0.615,0.62,4641659,0.0,1.0
2024-07-16,0.65,0.658,0.6353,0.6369,2651393,0.65,0.658,0.6353,0.6369,2651393,0.0,1.0
2024-07-17,0.679,0.69375,0.64875,0.65,3930015,0.679,0.69375,0.64875,0.65,3930015,0.0,1.0
2024-07-18,0.6509,0.7,0.644,0.679,2136615,0.6509,0.7,0.644,0.679,2136615,0.0,1.0
2024-07-19,0.62,0.6646,0.6122,0.6572,1019914,0.62,0.6646,0.6122,0.6572,1019914,0.0,1.0
2024-07-22,0.5934,0.6312,0.5735,0.62,3526936,0.5934,0.6312,0.5735,0.62,3526936,0.0,1.0
2024-07-23,0.6202,0.63,0.5901,0.5985,2534551,0.6202,0.63,0.5901,0.5985,2534551,0.0,1.0
2024-07-24,0.6037,0.629,0.601,0.6088,1433125,0.6037,0.629,0.601,0.6088,1433125,0.0,1.0
2024-07-25,0.6051,0.625,0.593,0.6,629335,0.6051,0.625,0.593,0.6,629335,0.0,1.0
2024-07-26,0.6062,0.62889,0.6028,0.61,735657,0.6062,0.62889,0.6028,0.61,735657,0.0,1.0
2024-07-29,0.5945,0.6146,0.5812,0.6048,1279953,0.5945,0.6146,0.5812,0.6048,1279953,0.0,1.0
2024-07-30,0.5984,0.6077,0.5818,0.6,1184583,0.5984,0.6077,0.5818,0.6,1184583,0.0,1.0
2024-07-31,0.581,0.6,0.58,0.6,1459964,0.581,0.6,0.58,0.6,1459964,0.0,1.0
2024-08-01,0.57,0.5859,0.5552,0.581,1681103,0.57,0.5859,0.5552,0.581,1681103,0.0,1.0
2024-08-02,0.54,0.5598,0.5351,0.551,2116197,0.54,0.5598,0.5351,0.551,2116197,0.0,1.0
2024-08-05,0.51,0.5275,0.4801,0.51,2239232,0.51,0.5275,0.4801,0.51,2239232,0.0,1.0
2024-08-06,0.498,0.5274,0.4952,0.5201,1845724,0.498,0.5274,0.4952,0.5201,1845724,0.0,1.0
2024-08-07,0.5132,0.5383,0.505,0.5089,1321583,0.5132,0.5383,0.505,0.5089,1321583,0.0,1.0
2024-08-08,0.54,0.5449,0.5116,0.5397,2093329,0.54,0.5449,0.5116,0.5397,2093329,0.0,1.0
2024-08-09,0.5401,0.55,0.5157,0.55,1252263,0.5401,0.55,0.5157,0.55,1252263,0.0,1.0
2024-08-12,0.68,0.69,0.5399,0.5399,9622621,0.68,0.69,0.5399,0.5399,9622621,0.0,1.0
2024-08-13,0.6633,0.678,0.6312,0.6553,2338567,0.6633,0.678,0.6312,0.6553,2338567,0.0,1.0
2024-08-14,0.634,0.677,0.626,0.6742,1644603,0.634,0.677,0.626,0.6742,1644603,0.0,1.0
2024-08-15,0.657,0.663699,0.6302,0.641,1089273,0.657,0.663699,0.6302,0.641,1089273,0.0,1.0
2024-08-16,0.7549,0.77,0.6619,0.6702,7140800,0.7549,0.77,0.6619,0.6702,7140800,0.0,1.0
2024-08-19,0.7869,0.789,0.7213,0.75,3648623,0.7869,0.789,0.7213,0.75,3648623,0.0,1.0
2024-08-20,0.75,0.8,0.7243,0.7979,2028208,0.75,0.8,0.7243,0.7979,2028208,0.0,1.0
2024-08-21,0.7781,0.78,0.7348,0.7605,1614829,0.7781,0.78,0.7348,0.7605,1614829,0.0,1.0
2024-08-22,0.7154,0.82,0.71,0.8045,3418279,0.7154,0.82,0.71,0.8045,3418279,0.0,1.0
2024-08-23,0.8163,0.853,0.7291,0.7291,5021421,0.8163,0.853,0.7291,0.7291,5021421,0.0,1.0
2024-08-26,0.8739,1.0,0.8,0.83,10115787,0.8739,1.0,0.8,0.83,10115787,0.0,1.0
2024-08-27,0.9257,0.9779,0.8552,0.91,7706997,0.9257,0.9779,0.8552,0.91,7706997,0.0,1.0
2024-08-28,0.8923,0.9473,0.88,0.9173,3405158,0.8923,0.9473,0.88,0.9173,3405158,0.0,1.0
2024-08-29,0.8013,0.9099,0.7932,0.9,3425416,0.8013,0.9099,0.7932,0.9,3425416,0.0,1.0
2024-08-30,0.79,0.8389,0.7603,0.83,1584278,0.79,0.8389,0.7603,0.83,1584278,0.0,1.0
2024-09-03,0.732,0.8288,0.731,0.8,2096438,0.732,0.8288,0.731,0.8,2096438,0.0,1.0
2024-09-04,0.7198,0.7676,0.712,0.73,2328061,0.7198,0.7676,0.712,0.73,2328061,0.0,1.0
2024-09-05,0.7352,0.767828,0.7201,0.73,1042422,0.7352,0.767828,0.7201,0.73,1042422,0.0,1.0
2024-09-06,0.7266,0.78,0.72,0.7411,780249,0.7266,0.78,0.72,0.7411,780249,0.0,1.0
2024-09-09,0.7067,0.738,0.705,0.73,891716,0.7067,0.738,0.705,0.73,891716,0.0,1.0
2024-09-10,0.6948,0.709,0.6703,0.7,1247799,0.6948,0.709,0.6703,0.7,1247799,0.0,1.0
2024-09-11,0.7414,0.7682,0.68,0.68,1151902,0.7414,0.7682,0.68,0.68,1151902,0.0,1.0
2024-09-12,0.92,1.0,0.7647,0.765,15222192,0.92,1.0,0.7647,0.765,15222192,0.0,1.0
2024-09-13,1.17,1.2,0.93,0.945,17698168,1.17,1.2,0.93,0.945,17698168,0.0,1.0
2024-09-16,1.38,1.43,1.21,1.25,20366197,1.38,1.43,1.21,1.25,20366197,0.0,1.0
2024-09-17,1.61,1.8299,1.44,1.52,29950050,1.61,1.8299,1.44,1.52,29950050,0.0,1.0
2024-09-18,1.5,1.7,1.44,1.52,15867224,1.5,1.7,1.44,1.52,15867224,0.0,1.0
2024-09-19,1.35,1.68,1.28,1.61,15138492,1.35,1.68,1.28,1.61,15138492,0.0,1.0
2024-09-20,1.34,1.43,1.28,1.36,4686144,1.34,1.43,1.28,1.36,4686144,0.0,1.0
2024-09-23,1.47,1.51,1.33,1.37,5724456,1.47,1.51,1.33,1.37,5724456,0.0,1.0
2024-09-24,1.42,1.58,1.4,1.47,5237735,1.42,1.58,1.4,1.47,5237735,0.0,1.0
2024-09-25,1.38,1.42,1.36,1.41,2887137,1.38,1.42,1.36,1.41,2887137,0.0,1.0
2024-09-26,1.46,1.5,1.36,1.44,6084403,1.46,1.5,1.36,1.44,6084403,0.0,1.0
2024-09-27,1.71,1.73,1.48,1.5,10938360,1.71,1.73,1.48,1.5,10938360,0.0,1.0
2024-09-30,1.63,1.84,1.58,1.78,7207607,1.63,1.84,1.58,1.78,7207607,0.0,1.0
2024-10-01,1.51,1.66,1.4917,1.65,4396730,1.51,1.66,1.4917,1.65,4396730,0.0,1.0
2024-10-02,1.53,1.59,1.46,1.49,3728079,1.53,1.59,1.46,1.49,3728079,0.0,1.0
2024-10-03,1.63,1.65,1.5,1.55,3856411,1.63,1.65,1.5,1.55,3856411,0.0,1.0
2024-10-04,1.68,1.7,1.6,1.65,3225016,1.68,1.7,1.6,1.65,3225016,0.0,1.0
2024-10-07,1.84,1.92,1.66,1.67,10944522,1.84,1.92,1.66,1.67,10944522,0.0,1.0
2024-10-08,1.79,1.91,1.73,1.83,4931968,1.79,1.91,1.73,1.83,4931968,0.0,1.0
2024-10-09,1.97,1.9977,1.74,1.77,8214124,1.97,1.9977,1.74,1.77,8214124,0.0,1.0
2024-10-10,1.91,2.04,1.85,2.0,6951070,1.91,2.04,1.85,2.0,6951070,0.0,1.0
2024-10-11,2.06,2.1,1.83,1.89,6455178,2.06,2.1,1.83,1.89,6455178,0.0,1.0
2024-10-14,2.0,2.11,1.95,2.11,5419720,2.0,2.11,1.95,2.11,5419720,0.0,1.0
2024-10-15,2.08,2.11,1.92,1.975,5142026,2.08,2.11,1.92,1.975,5142026,0.0,1.0
2024-10-16,2.25,2.28,2.04,2.08,14337917,2.25,2.28,2.04,2.08,14337917,0.0,1.0
2024-10-17,2.65,3.1,2.42,3.08,51226758,2.65,3.1,2.42,3.08,51226758,0.0,1.0
2024-10-18,3.13,3.15,2.48,2.51,22604375,3.13,3.15,2.48,2.51,22604375,0.0,1.0
2024-10-21,3.29,3.38,3.06,3.11,19411627,3.29,3.38,3.06,3.11,19411627,0.0,1.0
2024-10-22,3.01,3.39,2.96,3.23,13909731,3.01,3.39,2.96,3.23,13909731,0.0,1.0
2024-10-23,2.91,3.045,2.7,2.98,10954448,2.91,3.045,2.7,2.98,10954448,0.0,1.0
2024-10-24,2.845,3.03,2.75,2.88,5640555,2.845,3.03,2.75,2.88,5640555,0.0,1.0
2024-10-25,2.96,3.05,2.79,2.84,7505053,2.96,3.05,2.79,2.84,7505053,0.0,1.0
2024-10-28,2.92,3.075,2.91,3.01,5654256,2.92,3.075,2.91,3.01,5654256,0.0,1.0
2024-10-29,2.7,2.93,2.6,2.92,9471865,2.7,2.93,2.6,2.92,9471865,0.0,1.0
2024-10-30,2.55,2.79,2.53,2.65,6259894,2.55,2.79,2.53,2.65,6259894,0.0,1.0
2024-10-31,2.33,2.595,2.3,2.54,12536173,2.33,2.595,2.3,2.54,12536173,0.0,1.0
2024-11-01,2.24,2.435,2.21,2.365,7244766,2.24,2.435,2.21,2.365,7244766,0.0,1.0
2024-11-04,2.37,2.46,2.17,2.2,9180015,2.37,2.46,2.17,2.2,9180015,0.0,1.0
2024-11-05,2.35,2.38,2.2902,2.35,3759475,2.35,2.38,2.2902,2.35,3759475,0.0,1.0
2024-11-06,1.72,2.05,1.67,1.95,17898254,1.72,2.05,1.67,1.95,17898254,0.0,1.0
2024-11-07,1.9,1.97,1.73,1.74,12333267,1.9,1.97,1.73,1.74,12333267,0.0,1.0
2024-11-08,1.59,1.65,1.41,1.6001,14171133,1.59,1.65,1.41,1.6001,14171133,0.0,1.0
2024-11-11,1.59,1.59,1.4307,1.54,7286991,1.59,1.59,1.4307,1.54,7286991,0.0,1.0
2024-11-12,1.64,1.7177,1.5609,1.59,6377686,1.64,1.7177,1.5609,1.59,6377686,0.0,1.0
2024-11-13,1.42,1.64,1.41,1.6,7813436,1.42,1.64,1.41,1.6,7813436,0.0,1.0
2024-11-14,1.49,1.545,1.44,1.44,5020141,1.49,1.545,1.44,1.44,5020141,0.0,1.0
2024-11-15,1.43,1.535,1.4,1.49,3862363,1.43,1.535,1.4,1.49,3862363,0.0,1.0
2024-11-18,1.44,1.53,1.41,1.42,3648984,1.44,1.53,1.41,1.42,3648984,0.0,1.0
2024-11-19,1.43,1.47,1.39,1.42,3090502,1.43,1.47,1.39,1.42,3090502,0.0,1.0
2024-11-20,1.38,1.45,1.3,1.42,4825047,1.38,1.45,1.3,1.42,4825047,0.0,1.0
2024-11-21,1.39,1.42,1.32,1.36,3840068,1.39,1.42,1.32,1.36,3840068,0.0,1.0
2024-11-22,1.59,1.59,1.39,1.39,5071916,1.59,1.59,1.39,1.39,5071916,0.0,1.0
2024-11-25,1.72,1.75,1.6,1.6589,7190569,1.72,1.75,1.6,1.6589,7190569,0.0,1.0
2024-11-26,1.59,1.73,1.54,1.73,3885458,1.59,1.73,1.54,1.73,3885458,0.0,1.0
2024-11-27,1.595,1.68,1.575,1.62,2927059,1.595,1.68,1.575,1.62,2927059,0.0,1.0
2024-11-29,1.65,1.68,1.56,1.57,2891584,1.65,1.68,1.56,1.57,2891584,0.0,1.0
2024-12-02,1.58,1.69,1.53,1.65,5800169,1.58,1.69,1.53,1.65,5800169,0.0,1.0
2024-12-03,1.48,1.5575,1.46,1.54,3314339,1.48,1.5575,1.46,1.54,3314339,0.0,1.0
2024-12-04,1.46,1.51,1.4323,1.48,2588249,1.46,1.51,1.4323,1.48,2588249,0.0,1.0
2024-12-05,1.53,1.57,1.44,1.45,3160747,1.53,1.57,1.44,1.45,3160747,0.0,1.0
2024-12-06,1.55,1.56,1.49,1.55,2343158,1.55,1.56,1.49,1.55,2343158,0.0,1.0
2024-12-09,1.5,1.655,1.5,1.56,3194071,1.5,1.655,1.5,1.56,3194071,0.0,1.0
2024-12-10,1.47,1.53,1.47,1.52,2748467,1.47,1.53,1.47,1.52,2748467,0.0,1.0
2024-12-11,1.58,1.59,1.455,1.54,3618356,1.58,1.59,1.455,1.54,3618356,0.0,1.0
2024-12-12,1.51,1.565,1.475,1.56,3381251,1.51,1.565,1.475,1.56,3381251,0.0,1.0
2024-12-13,1.54,1.58,1.47,1.52,3042054,1.54,1.58,1.47,1.52,3042054,0.0,1.0
2024-12-16,1.52,1.53,1.43,1.51,3930209,1.52,1.53,1.43,1.51,3930209,0.0,1.0
2024-12-17,1.57,1.58,1.44,1.51,3671981,1.57,1.58,1.44,1.51,3671981,0.0,1.0
2024-12-18,1.49,1.69,1.46,1.56,5148478,1.49,1.69,1.46,1.56,5148478,0.0,1.0
2024-12-19,1.46,1.58,1.46,1.53,2626864,1.46,1.58,1.46,1.53,2626864,0.0,1.0
2024-12-20,1.52,1.54,1.45,1.46,3939485,1.52,1.54,1.45,1.46,3939485,0.0,1.0
2024-12-23,1.52,1.58,1.48,1.54,3242952,1.52,1.58,1.48,1.54,3242952,0.0,1.0
2024-12-24,1.51,1.56,1.47,1.51,2188674,1.51,1.56,1.47,1.51,2188674,0.0,1.0
2024-12-26,2.04,2.1,1.5567,1.56,25960199,2.04,2.1,1.5567,1.56,25960199,0.0,1.0
2024-12-27,2.1,2.24,2.03,2.1,16558407,2.1,2.24,2.03,2.1,16558407,0.0,1.0
2024-12-30,2.17,2.26,2.07,2.13,17362267,2.17,2.26,2.07,2.13,17362267,0.0,1.0
2024-12-31,2.09,2.3,2.0,2.18,11936795,2.09,2.3,2.0,2.18,11936795,0.0,1.0
2025-01-02,2.32,2.375,2.06,2.07,13497165,2.32,2.375,2.06,2.07,13497165,0.0,1.0
2025-01-03,2.85,2.85,2.3939,2.49,25563848,2.85,2.85,2.3939,2.49,25563848,0.0,1.0
2025-01-06,2.71,2.9826,2.625,2.97,22976508,2.71,2.9826,2.625,2.97,22976508,0.0,1.0
2025-01-07,2.43,2.7,2.37,2.64,12588299,2.43,2.7,2.37,2.64,12588299,0.0,1.0
2025-01-08,2.33,2.43,2.24,2.38,7093376,2.33,2.43,2.24,2.38,7093376,0.0,1.0
2025-01-10,2.26,2.43,2.225,2.32,7868016,2.26,2.43,2.225,2.32,7868016,0.0,1.0
2025-01-13,2.15,2.235,2.05,2.22,7652909,2.15,2.235,2.05,2.22,7652909,0.0,1.0
2025-01-14,2.09,2.26,2.07,2.17,5584940,2.09,2.26,2.07,2.17,5584940,0.0,1.0
2025-01-15,2.21,2.23,2.12,2.14,5578935,2.21,2.23,2.12,2.14,5578935,0.0,1.0
2025-01-16,2.2,2.225,2.06,2.18,6356179,2.2,2.225,2.06,2.18,6356179,0.0,1.0
2025-01-17,2.2,2.32,2.14,2.23,5255058,2.2,2.32,2.14,2.23,5255058,0.0,1.0
2025-01-21,1.95,2.17,1.83,2.17,11129318,1.95,2.17,1.83,2.17,11129318,0.0,1.0
2025-01-22,1.93,1.94,1.87,1.9,5783758,1.93,1.94,1.87,1.9,5783758,0.0,1.0
2025-01-23,1.78,1.93,1.73,1.93,6383640,1.78,1.93,1.73,1.93,6383640,0.0,1.0
2025-01-24,1.855,1.99,1.77,1.78,6581368,1.855,1.99,1.77,1.78,6581368,0.0,1.0
2025-01-27,1.8,1.83,1.73,1.79,4298500,1.8,1.83,1.73,1.79,4298500,0.0,1.0
2025-01-28,1.75,1.8374,1.7,1.79,4612170,1.75,1.8374,1.7,1.79,4612170,0.0,1.0
2025-01-29,1.78,1.81,1.6917,1.75,3846060,1.78,1.81,1.6917,1.75,3846060,0.0,1.0
2025-01-30,1.77,1.84,1.7628,1.815,3027761,1.77,1.84,1.7628,1.815,3027761,0.0,1.0
2025-01-31,1.76,1.88,1.76,1.77,3878837,1.76,1.88,1.76,1.77,3878837,0.0,1.0
2025-02-03,1.75,1.755,1.62,1.67,3841199,1.75,1.755,1.62,1.67,3841199,0.0,1.0
2025-02-04,1.86,1.91,1.73,1.7899,6733617,1.86,1.91,1.73,1.7899,6733617,0.0,1.0
2025-02-05,1.82,1.91,1.795,1.89,4625892,1.82,1.91,1.795,1.89,4625892,0.0,1.0
2025-02-06,1.93,2.005,1.84,1.86,6250416,1.93,2.005,1.84,1.86,6250416,0.0,1.0
2025-02-07,1.87,1.98,1.84,1.95,5002820,1.87,1.98,1.84,1.95,5002820,0.0,1.0
2025-02-10,1.77,1.96,1.74,1.94,7487263,1.77,1.96,1.74,1.94,7487263,0.0,1.0
2025-02-11,1.75,1.82,1.73,1.75,5126108,1.75,1.82,1.73,1.75,5126108,0.0,1.0
2025-02-12,1.81,1.88,1.704,1.73,8670390,1.81,1.88,1.704,1.73,8670390,0.0,1.0
2025-02-13,1.81,1.84,1.78,1.825,3972682,1.81,1.84,1.78,1.825,3972682,0.0,1.0
2025-02-14,1.74,1.845,1.7232,1.82,3580626,1.74,1.845,1.7232,1.82,3580626,0.0,1.0
2025-02-18,1.73,1.79,1.72,1.76,3412044,1.73,1.79,1.72,1.76,3412044,0.0,1.0
2025-02-19,1.67,1.74,1.64,1.72,5087221,1.67,1.74,1.64,1.72,5087221,0.0,1.0
2025-02-20,1.62,1.66,1.535,1.65,4984459,1.62,1.66,1.535,1.65,4984459,0.0,1.0
2025-02-21,1.52,1.6299,1.5,1.61,5039302,1.52,1.6299,1.5,1.61,5039302,0.0,1.0
2025-02-24,1.41,1.55,1.41,1.55,5262699,1.41,1.55,1.41,1.55,5262699,0.0,1.0
2025-02-25,1.41,1.46,1.32,1.395,6146764,1.41,1.46,1.32,1.395,6146764,0.0,1.0
2025-02-26,1.46,1.5199,1.385,1.42,3911962,1.46,1.5199,1.385,1.42,3911962,0.0,1.0
2025-02-27,1.39,1.5,1.38,1.5,2311275,1.39,1.5,1.38,1.5,2311275,0.0,1.0
2025-02-28,1.41,1.43,1.33,1.37,4706948,1.41,1.43,1.33,1.37,4706948,0.0,1.0
2025-03-03,1.28,1.43,1.27,1.43,3510355,1.28,1.43,1.27,1.43,3510355,0.0,1.0
2025-03-04,1.3,1.348,1.22,1.26,3911349,1.3,1.348,1.22,1.26,3911349,0.0,1.0
2025-03-05,1.32,1.33,1.26,1.31,2191692,1.32,1.33,1.26,1.31,2191692,0.0,1.0
2025-03-06,1.25,1.38,1.24,1.29,5197324,1.25,1.38,1.24,1.29,5197324,0.0,1.0
2025-03-07,1.3,1.32,1.15,1.25,5103119,1.3,1.32,1.15,1.25,5103119,0.0,1.0
2025-03-10,1.21,1.3,1.18,1.27,3756340,1.21,1.3,1.18,1.27,3756340,0.0,1.0
2025-03-11,1.21,1.27,1.17,1.22,3325852,1.21,1.27,1.17,1.22,3325852,0.0,1.0
2025-03-12,1.22,1.28,1.21,1.25,2176308,1.22,1.28,1.21,1.25,2176308,0.0,1.0
2025-03-13,1.19,1.27,1.19,1.25,2475027,1.19,1.27,1.19,1.25,2475027,0.0,1.0
2025-03-14,1.24,1.27,1.21,1.21,1935844,1.24,1.27,1.21,1.21,1935844,0.0,1.0
2025-03-17,1.42,1.46,1.25,1.26,4821372,1.42,1.46,1.25,1.26,4821372,0.0,1.0
2025-03-18,1.36,1.485,1.35,1.485,3204834,1.36,1.485,1.35,1.485,3204834,0.0,1.0
2025-03-19,1.35,1.4,1.32,1.365,1750089,1.35,1.4,1.32,1.365,1750089,0.0,1.0
2025-03-20,1.32,1.3598,1.28,1.35,3242292,1.32,1.3598,1.28,1.35,3242292,0.0,1.0
2025-03-21,1.31,1.32,1.25,1.31,3898705,1.31,1.32,1.25,1.31,3898705,0.0,1.0
2025-03-24,1.3,1.34,1.275,1.32,1864364,1.3,1.34,1.275,1.32,1864364,0.0,1.0
2025-03-25,1.25,1.32,1.25,1.3,2899198,1.25,1.32,1.25,1.3,2899198,0.0,1.0
2025-03-26,1.23,1.28,1.21,1.25,2482050,1.23,1.28,1.21,1.25,2482050,0.0,1.0
2025-03-27,1.26,1.28,1.21,1.2499,3758506,1.26,1.28,1.21,1.2499,3758506,0.0,1.0
2025-03-28,1.135,1.27,1.13,1.25,4469296,1.135,1.27,1.13,1.25,4469296,0.0,1.0
2025-03-31,1.16,1.16,1.09,1.13,3113641,1.16,1.16,1.09,1.13,3113641,0.0,1.0
2025-04-01,1.14,1.18,1.11,1.16,2901214,1.14,1.18,1.11,1.16,2901214,0.0,1.0
2025-04-02,1.13,1.17,1.1,1.1,2504289,1.13,1.17,1.1,1.1,2504289,0.0,1.0
2025-04-03,1.05,1.0854,1.04,1.07,2914506,1.05,1.0854,1.04,1.07,2914506,0.0,1.0
2025-04-04,1.03,1.03,0.9212,1.0,4956249,1.03,1.03,0.9212,1.0,4956249,0.0,1.0
2025-04-07,1.05,1.12,0.95,0.9568,2764375,1.05,1.12,0.95,0.9568,2764375,0.0,1.0
2025-04-08,1.02,1.1,0.9702,1.09,3451608,1.02,1.1,0.9702,1.09,3451608,0.0,1.0
2025-04-09,1.09,1.12,0.97,1.0,4647780,1.09,1.12,0.97,1.0,4647780,0.0,1.0
2025-04-10,1.09,1.12,1.06,1.1,2785824,1.09,1.12,1.06,1.1,2785824,0.0,1.0
2025-04-11,1.14,1.17,1.085,1.11,2453186,1.14,1.17,1.085,1.11,2453186,0.0,1.0
2025-04-14,1.16,1.2,1.15,1.2,1572527,1.16,1.2,1.15,1.2,1572527,0.0,1.0
2025-04-15,1.12,1.1791,1.11,1.16,1996766,1.12,1.1791,1.11,1.16,1996766,0.0,1.0
2025-04-16,1.17,1.1999,1.125,1.13,1916718,1.17,1.1999,1.125,1.13,1916718,0.0,1.0
2025-04-17,1.2,1.21,1.14,1.18,1860214,1.2,1.21,1.14,1.18,1860214,0.0,1.0
2025-04-21,1.12,1.2,1.08,1.2,2208776,1.12,1.2,1.08,1.2,2208776,0.0,1.0
2025-04-22,1.19,1.23,1.1201,1.13,2121695,1.19,1.23,1.1201,1.13,2121695,0.0,1.0
2025-04-23,1.16,1.23,1.15,1.2,3341262,1.16,1.23,1.15,1.2,3341262,0.0,1.0
2025-04-24,1.19,1.19,1.15,1.16,2005767,1.19,1.19,1.15,1.16,2005767,0.0,1.0
2025-04-25,1.19,1.2,1.135,1.19,1793928,1.19,1.2,1.135,1.19,1793928,0.0,1.0
2025-04-28,1.19,1.22,1.15,1.19,2554443,1.19,1.22,1.15,1.19,2554443,0.0,1.0
2025-04-29,1.13,1.22,1.13,1.19,1971664,1.13,1.22,1.13,1.19,1971664,0.0,1.0
2025-04-30,1.1,1.13,1.06,1.12,2127350,1.1,1.13,1.06,1.12,2127350,0.0,1.0
2025-05-01,1.08,1.135,1.08,1.12,1796009,1.08,1.135,1.08,1.12,1796009,0.0,1.0
2025-05-02,1.06,1.105,1.01,1.105,5575042,1.06,1.105,1.01,1.105,5575042,0.0,1.0
2025-05-05,1.03,1.055,1.0,1.055,3076797,1.03,1.055,1.0,1.055,3076797,0.0,1.0
2025-05-06,1.02,1.05,1.01,1.02,2103373,1.02,1.05,1.01,1.02,2103373,0.0,1.0
2025-05-07,1.08,1.1,1.01,1.01,2612404,1.08,1.1,1.01,1.01,2612404,0.0,1.0
2025-05-08,1.14,1.17,1.09,1.09,2099917,1.14,1.17,1.09,1.09,2099917,0.0,1.0
2025-05-09,1.16,1.17,1.13,1.14,1669481,1.16,1.17,1.13,1.14,1669481,0.0,1.0
2025-05-12,1.19,1.24,1.165,1.21,4111079,1.19,1.24,1.165,1.21,4111079,0.0,1.0
2025-05-13,1.24,1.27,1.17,1.2,4820576,1.24,1.27,1.17,1.2,4820576,0.0,1.0
2025-05-14,1.15,1.2397,1.11,1.23,4602608,1.15,1.2397,1.11,1.23,4602608,0.0,1.0
2025-05-15,1.15,1.17,1.11,1.12,2468434,1.15,1.17,1.11,1.12,2468434,0.0,1.0
2025-05-16,1.22,1.23,1.15,1.17,2860986,1.22,1.23,1.15,1.17,2860986,0.0,1.0
2025-05-19,1.18,1.215,1.151,1.18,1948398,1.18,1.215,1.151,1.18,1948398,0.0,1.0
2025-05-20,1.13,1.18,1.12,1.16,2109547,1.13,1.18,1.12,1.16,2109547,0.0,1.0
2025-05-21,1.09,1.14,1.0812,1.12,2106122,1.09,1.14,1.0812,1.12,2106122,0.0,1.0
2025-05-22,1.08,1.12,1.07,1.08,2547135,1.08,1.12,1.07,1.08,2547135,0.0,1.0
2025-05-23,1.11,1.12,1.065,1.075,2224054,1.11,1.12,1.065,1.075,2224054,0.0,1.0
2025-05-27,1.14,1.1688,1.12,1.13,2444676,1.14,1.1688,1.12,1.13,2444676,0.0,1.0
2025-05-28,1.175,1.1888,1.12,1.155,3912644,1.175,1.1888,1.12,1.155,3912644,0.0,1.0
2025-05-29,1.31,1.39,1.1807,1.19,9247672,1.31,1.39,1.1807,1.19,9247672,0.0,1.0
2025-05-30,1.27,1.3865,1.25,1.28,6589607,1.27,1.3865,1.25,1.28,6589607,0.0,1.0
2025-06-02,1.16,1.2607,1.155,1.26,4092576,1.16,1.2607,1.155,1.26,4092576,0.0,1.0
2025-06-03,1.19,1.21,1.1412,1.17,2241994,1.19,1.21,1.1412,1.17,2241994,0.0,1.0
2025-06-04,1.14,1.22,1.14,1.19,4028195,1.14,1.22,1.14,1.19,4028195,0.0,1.0
2025-06-05,1.11,1.17,1.1,1.15,5280552,1.11,1.17,1.1,1.15,5280552,0.0,1.0
2025-06-06,1.16,1.2,1.11,1.12,3021345,1.16,1.2,1.11,1.12,3021345,0.0,1.0
2025-06-09,1.18,1.195,1.15,1.16,1985355,1.18,1.195,1.15,1.16,1985355,0.0,1.0
2025-06-10,1.22,1.27,1.18,1.18,4230919,1.22,1.27,1.18,1.18,4230919,0.0,1.0
2025-06-11,1.24,1.27,1.22,1.22,2336510,1.24,1.27,1.22,1.22,2336510,0.0,1.0
2025-06-12,1.23,1.28,1.21,1.24,3148597,1.23,1.28,1.21,1.24,3148597,0.0,1.0
2025-06-13,1.28,1.35,1.19,1.19,5530761,1.28,1.35,1.19,1.19,5530761,0.0,1.0
2025-06-16,1.38,1.39,1.29,1.29,4092917,1.38,1.39,1.29,1.29,4092917,0.0,1.0
2025-06-17,1.34,1.41,1.33,1.3799,2803231,1.34,1.41,1.33,1.3799,2803231,0.0,1.0
2025-06-18,1.38,1.39,1.325,1.33,2935443,1.38,1.39,1.325,1.33,2935443,0.0,1.0
2025-06-20,1.28,1.38,1.28,1.36,3643378,1.28,1.38,1.28,1.36,3643378,0.0,1.0
2025-06-23,1.19,1.27,1.17,1.25,3470791,1.19,1.27,1.17,1.25,3470791,0.0,1.0
2025-06-24,1.3,1.3,1.2,1.2,2998031,1.3,1.3,1.2,1.2,2998031,0.0,1.0
2025-06-25,1.26,1.31,1.24,1.3,2983310,1.26,1.31,1.24,1.3,2983310,0.0,1.0
2025-06-26,1.32,1.35,1.2511,1.26,2854261,1.32,1.35,1.2511,1.26,2854261,0.0,1.0
2025-06-27,1.28,1.345,1.25,1.33,36062311,1.28,1.345,1.25,1.33,36062311,0.0,1.0
2025-06-30,1.32,1.39,1.25,1.28,4839125,1.32,1.39,1.25,1.28,4839125,0.0,1.0
2025-07-01,1.33,1.35,1.25,1.31,3848626,1.33,1.35,1.25,1.31,3848626,0.0,1.0
2025-07-02,1.41,1.45,1.3115,1.33,4325488,1.41,1.45,1.3115,1.33,4325488,0.0,1.0
2025-07-03,1.5,1.5,1.412,1.42,3900994,1.5,1.5,1.412,1.42,3900994,0.0,1.0
2025-07-07,1.44,1.49,1.415,1.48,3296224,1.44,1.49,1.415,1.48,3296224,0.0,1.0
2025-07-08,1.55,1.565,1.45,1.45,4715225,1.55,1.565,1.45,1.45,4715225,0.0,1.0
2025-07-09,1.6,1.61,1.53,1.57,4418613,1.6,1.61,1.53,1.57,4418613,0.0,1.0
2025-07-10,1.58,1.61,1.54,1.6,2930931,1.58,1.61,1.54,1.6,2930931,0.0,1.0
2025-07-11,1.49,1.585,1.48,1.57,3123925,1.49,1.585,1.48,1.57,3123925,0.0,1.0
2025-07-14,1.53,1.54,1.44,1.455,2542994,1.53,1.54,1.44,1.455,2542994,0.0,1.0
2025-07-15,1.45,1.54,1.43,1.54,2687445,1.45,1.54,1.43,1.54,2687445,0.0,1.0
2025-07-16,1.46,1.48,1.39,1.47,3139739,1.46,1.48,1.39,1.47,3139739,0.0,1.0
2025-07-17,1.51,1.52,1.45,1.45,2823703,1.51,1.52,1.45,1.45,2823703,0.0,1.0
2025-07-18,1.56,1.58,1.5,1.535,2769295,1.56,1.58,1.5,1.535,2769295,0.0,1.0
2025-07-21,1.48,1.6,1.465,1.57,3181468,1.48,1.6,1.465,1.57,3181468,0.0,1.0
2025-07-22,1.48,1.5,1.43,1.48,2571672,1.48,1.5,1.43,1.48,2571672,0.0,1.0
2025-07-23,1.55,1.55,1.49,1.5,2783727,1.55,1.55,1.49,1.5,2783727,0.0,1.0
2025-07-24,1.5,1.58,1.5,1.54,2162779,1.5,1.58,1.5,1.54,2162779,0.0,1.0
2025-07-25,1.47,1.51,1.45,1.5,1735576,1.47,1.51,1.45,1.5,1735576,0.0,1.0
2025-07-28,1.47,1.5,1.44,1.485,2208040,1.47,1.5,1.44,1.485,2208040,0.0,1.0
2025-07-29,1.38,1.48,1.375,1.47,2560853,1.38,1.48,1.375,1.47,2560853,0.0,1.0
2025-07-30,1.33,1.4,1.32,1.39,2404027,1.33,1.4,1.32,1.39,2404027,0.0,1.0
2025-07-31,1.3,1.375,1.29,1.33,2141677,1.3,1.375,1.29,1.33,2141677,0.0,1.0
2025-08-01,1.22,1.295,1.2,1.29,3444882,1.22,1.295,1.2,1.29,3444882,0.0,1.0
2025-08-04,1.23,1.28,1.23,1.235,2124090,1.23,1.28,1.23,1.235,2124090,0.0,1.0
2025-08-05,1.23,1.285,1.21,1.26,2153584,1.23,1.285,1.21,1.26,2153584,0.0,1.0
2025-08-06,1.17,1.24,1.16,1.235,2687356,1.17,1.24,1.16,1.235,2687356,0.0,1.0
2025-08-07,1.15,1.19,1.12,1.19,3186369,1.15,1.19,1.12,1.19,3186369,0.0,1.0
2025-08-08,1.18,1.2,1.15,1.165,2357172,1.18,1.2,1.15,1.165,2357172,0.0,1.0
2025-08-11,1.25,1.26,1.17,1.21,17246090,1.25,1.26,1.17,1.21,17246090,0.0,1.0
2025-08-12,1.99,2.02,1.61,1.745,82299173,1.99,2.02,1.61,1.745,82299173,0.0,1.0
2025-08-13,1.98,2.15,1.87,1.98,18675746,1.98,2.15,1.87,1.98,18675746,0.0,1.0
2025-08-14,1.84,1.9298,1.77,1.91,8986772,1.84,1.9298,1.77,1.91,8986772,0.0,1.0
2025-08-15,1.8,1.87,1.76,1.86,4373532,1.8,1.87,1.76,1.86,4373532,0.0,1.0
2025-08-18,1.68,1.8093,1.6502,1.79,6522122,1.68,1.8093,1.6502,1.79,6522122,0.0,1.0
2025-08-19,1.59,1.665,1.56,1.66,5171928,1.59,1.665,1.56,1.66,5171928,0.0,1.0
2025-08-20,1.62,1.65,1.56,1.57,4118954,1.62,1.65,1.56,1.57,4118954,0.0,1.0
2025-08-21,1.61,1.62,1.54,1.605,3131129,1.61,1.62,1.54,1.605,3131129,0.0,1.0
2025-08-22,1.73,1.75,1.6,1.61,5843228,1.73,1.75,1.6,1.61,5843228,0.0,1.0
2025-08-25,1.78,1.81,1.69,1.713,4910267,1.78,1.81,1.69,1.713,4910267,0.0,1.0
2025-08-26,1.77,1.79,1.72,1.785,3291291,1.77,1.79,1.72,1.785,3291291,0.0,1.0
2025-08-27,1.78,1.855,1.752,1.76,4670176,1.78,1.855,1.752,1.76,4670176,0.0,1.0
2025-08-28,1.73,1.785,1.715,1.77,3079964,1.73,1.785,1.715,1.77,3079964,0.0,1.0
2025-08-29,1.73,1.75,1.67,1.72,2765671,1.73,1.75,1.67,1.72,2765671,0.0,1.0
2025-09-02,1.72,1.8,1.67,1.68,3889458,1.72,1.8,1.67,1.68,3889458,0.0,1.0
2025-09-03,1.63,1.72,1.61,1.72,4194024,1.63,1.72,1.61,1.72,4194024,0.0,1.0
2025-09-04,1.63,1.65,1.6,1.62,2211041,1.63,1.65,1.6,1.62,2211041,0.0,1.0
2025-09-05,1.67,1.6799,1.57,1.64,2822866,1.67,1.6799,1.57,1.64,2822866,0.0,1.0
2025-09-08,1.64,1.72,1.61,1.66,3700595,1.64,1.72,1.61,1.66,3700595,0.0,1.0
2025-09-09,1.61,1.65,1.6,1.64,1737952,1.61,1.65,1.6,1.64,1737952,0.0,1.0
2025-09-10,1.62,1.65,1.59,1.61,1909216,1.62,1.65,1.59,1.61,1909216,0.0,1.0
2025-09-11,1.66,1.73,1.61,1.62,4223004,1.66,1.73,1.61,1.62,4223004,0.0,1.0
2025-09-12,1.67,1.71,1.65,1.67,2472364,1.67,1.71,1.65,1.67,2472364,0.0,1.0
2025-09-15,1.81,1.85,1.68,1.68,6369539,1.81,1.85,1.68,1.68,6369539,0.0,1.0
2025-09-16,1.89,1.93,1.72,1.83,5997886,1.89,1.93,1.72,1.83,5997886,0.0,1.0
2025-09-17,2.05,2.14,1.91,1.93,13614147,2.05,2.14,1.91,1.93,13614147,0.0,1.0
2025-09-18,2.09,2.12,2.01,2.09,6324679,2.09,2.12,2.01,2.09,6324679,0.0,1.0
2025-09-19,2.02,2.1154,2.01,2.075,15044609,2.02,2.1154,2.01,2.075,15044609,0.0,1.0
2025-09-22,1.98,2.03,1.9,2.02,6044590,1.98,2.03,1.9,2.02,6044590,0.0,1.0
2025-09-23,2.06,2.26,2.0,2.01,11092176,2.06,2.26,2.0,2.01,11092176,0.0,1.0
2025-09-24,2.09,2.15,2.04,2.06,5175929,2.09,2.15,2.04,2.06,5175929,0.0,1.0
2025-09-25,2.01,2.0589,1.95,2.04,10656166,2.01,2.0589,1.95,2.04,10656166,0.0,1.0
2025-09-26,2.06,2.18,2.0283,2.03,6443845,2.06,2.18,2.0283,2.03,6443845,0.0,1.0
2025-09-29,1.96,2.11,1.94,2.07,5017231,1.96,2.11,1.94,2.07,5017231,0.0,1.0
2025-09-30,1.96,1.9862,1.92,1.95,3313653,1.96,1.9862,1.92,1.95,3313653,0.0,1.0
2025-10-01,2.0,2.02,1.92,1.95,4199847,2.0,2.02,1.92,1.95,4199847,0.0,1.0
2025-10-02,2.03,2.05,1.98,2.0,4037466,2.03,2.05,1.98,2.0,4037466,0.0,1.0
2025-10-03,2.14,2.19,2.05,2.06,8179776,2.14,2.19,2.05,2.06,8179776,0.0,1.0
2025-10-06,2.22,2.37,2.17,2.19,9830541,2.22,2.37,2.17,2.19,9830541,0.0,1.0
2025-10-07,2.2,2.27,2.1417,2.27,5330163,2.2,2.27,2.1417,2.27,5330163,0.0,1.0
2025-10-08,2.29,2.31,2.21,2.21,4676924,2.29,2.31,2.21,2.21,4676924,0.0,1.0
2025-10-09,2.27,2.33,2.2,2.31,4167578,2.27,2.33,2.2,2.31,4167578,0.0,1.0
2025-10-10,2.19,2.34,2.18,2.28,7017052,2.19,2.34,2.18,2.28,7017052,0.0,1.0
2025-10-13,2.37,2.4,2.2,2.2,6813047,2.37,2.4,2.2,2.2,6813047,0.0,1.0
2025-10-14,2.56,2.61,2.25,2.31,10477513,2.56,2.61,2.25,2.31,10477513,0.0,1.0
2025-10-15,2.59,2.95,2.43,2.665,18595420,2.59,2.95,2.43,2.665,18595420,0.0,1.0
2025-10-16,2.64,2.8,2.57,2.63,10158907,2.64,2.8,2.57,2.63,10158907,0.0,1.0
2025-10-17,2.47,2.635,2.46,2.58,6538636,2.47,2.635,2.46,2.58,6538636,0.0,1.0
2025-10-20,2.61,2.63,2.48,2.53,5123541,2.61,2.63,2.48,2.53,5123541,0.0,1.0
2025-10-21,2.44,2.6,2.4,2.6,5787722,2.44,2.6,2.4,2.6,5787722,0.0,1.0
2025-10-22,2.39,2.48,2.26,2.4,8303997,2.39,2.48,2.26,2.4,8303997,0.0,1.0
2025-10-23,2.41,2.51,2.4,2.43,4219637,2.41,2.51,2.4,2.43,4219637,0.0,1.0
2025-10-24,2.47,2.54,2.43,2.45,3895871,2.47,2.54,2.43,2.45,3895871,0.0,1.0
2025-10-27,2.39,2.52,2.36,2.5,4247577,2.39,2.52,2.36,2.5,4247577,0.0,1.0
2025-10-28,2.33,2.415,2.33,2.39,3134025,2.33,2.415,2.33,2.39,3134025,0.0,1.0
2025-10-29,2.29,2.37,2.2601,2.33,5135549,2.29,2.37,2.2601,2.33,5135549,0.0,1.0
2025-10-30,2.26,2.32,2.24,2.27,2910366,2.26,2.32,2.24,2.27,2910366,0.0,1.0
2025-10-31,2.34,2.36,2.26,2.26,3308216,2.34,2.36,2.26,2.26,3308216,0.0,1.0
2025-11-03,2.27,2.34,2.24,2.34,3775417,2.27,2.34,2.24,2.34,3775417,0.0,1.0
2025-11-04,2.11,2.25,2.11,2.17,4557709,2.11,2.25,2.11,2.17,4557709,0.0,1.0
2025-11-05,2.16,2.2,2.1112,2.131,3598315,2.16,2.2,2.1112,2.131,3598315,0.0,1.0
2025-11-06,2.05,2.18,2.03,2.18,3979237,2.05,2.18,2.03,2.18,3979237,0.0,1.0
2025-11-07,2.19,2.2,1.95,2.03,4942731,2.19,2.2,1.95,2.03,4942731,0.0,1.0
2025-11-10,2.12,2.27,2.09,2.27,5802182,2.12,2.27,2.09,2.27,5802182,0.0,1.0
2025-11-11,2.09,2.25,2.06,2.145,5899231,2.09,2.25,2.06,2.145,5899231,0.0,1.0
2025-11-12,2.12,2.17,2.05,2.1,2894182,2.12,2.17,2.05,2.1,2894182,0.0,1.0
2025-11-13,2.0,2.0832,1.965,2.08,3699355,2.0,2.0832,1.965,2.08,3699355,0.0,1.0
2025-11-14,1.97,2.02,1.83,1.92,3728999,1.97,2.02,1.83,1.92,3728999,0.0,1.0
2025-11-17,1.91,1.9888,1.8701,1.94,3780502,1.91,1.9888,1.8701,1.94,3780502,0.0,1.0
2025-11-18,1.95,1.975,1.83,1.87,4554979,1.95,1.975,1.83,1.87,4554979,0.0,1.0
2025-11-19,1.94,2.005,1.92,1.95,3044174,1.94,2.005,1.92,1.95,3044174,0.0,1.0
2025-11-20,1.87,2.04,1.86,1.98,3394916,1.87,2.04,1.86,1.98,3394916,0.0,1.0
2025-11-21,1.94,1.96,1.83,1.87,3485517,1.94,1.96,1.83,1.87,3485517,0.0,1.0
2025-11-24,2.03,2.04,1.9,1.95,3327968,2.03,2.04,1.9,1.95,3327968,0.0,1.0
2025-11-25,2.08,2.08,1.96,2.02,2760325,2.08,2.08,1.96,2.02,2760325,0.0,1.0
2025-11-26,2.09,2.1,2.03,2.07,2748689,2.09,2.1,2.03,2.07,2748689,0.0,1.0