date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-12-10,12.2,12.5,12.01,12.25,6600,41983.8923953158,43016.2831919219,41330.0448907986,42155.9575280835,1.91787839111801,0.0,1.0
2010-12-13,11.97,12.98,11.9,12.98,2000,41192.3927845844,44668.1084664917,40951.5015987096,44668.1084664917,0.581175270035762,0.0,1.0
2010-12-14,12.18,12.25,12.0,12.0,1700,41915.0663422087,42155.9575280835,41295.631864245,41295.631864245,0.493998979530397,0.0,1.0
2010-12-15,12.4,12.86,12.4,12.86,1300,43222.7613512431,44826.1863691118,43222.7613512431,44826.1863691118,0.372951646217217,0.16,1.0
2010-12-16,12.53,13.59,12.11,12.72,58700,43675.9032041191,47370.7521583382,42211.9064486737,44338.1874506301,16.8402012561158,0.0,1.0
2010-12-17,12.0,12.49,11.49,12.46,33300,41828.4787270095,43536.4749416957,40050.7683811116,43431.9037448782,9.55329986079485,0.0,1.0
2010-12-20,10.99,11.97,10.0,11.97,153500,38307.9151008195,41723.907530192,34857.0656058412,41723.907530192,44.0369828418021,0.0,1.0
2010-12-21,11.14,11.75,11.14,11.35,6700,38830.7710849071,40957.0520868634,38830.7710849071,39562.7694626298,1.92213540742719,0.0,1.0
2010-12-22,10.05,11.02,10.0,11.0,56500,35031.3509338704,38412.486297637,34857.0656058412,38342.7721664254,16.2090523163637,0.0,1.0
2010-12-23,9.78,10.7,9.72,10.0,33800,34090.2101625127,37297.0601982501,33881.0677688777,34857.0656058412,9.69674280164763,0.0,1.0
2010-12-27,10.3,10.59,10.18,10.45,4900,35902.7775740165,36913.6324765859,35484.4927867464,36425.6335581041,1.4057408203572,0.0,1.0
2010-12-28,9.33,10.34,9.11,10.3,50700,32521.6422102499,36042.2058364398,31754.7867669214,35902.7775740165,14.5451142024714,0.0,1.0
2010-12-29,9.55,9.59,9.45,9.49,9500,33288.4976535784,33427.9259160017,32939.92699752,33079.3552599433,2.72541587620273,0.0,1.0
2010-12-30,9.18,9.92,9.0,9.59,80100,31998.7862261623,34578.2090809945,31371.3590452571,33427.9259160017,22.9795591246146,0.0,1.0
2010-12-31,9.06,9.11,8.99,9.05,17900,31580.5014388922,31754.7867669214,31336.5019796513,31545.6443732863,5.13525728252936,0.0,1.0
2011-01-03,9.73,9.95,9.0,9.95,8500,33915.9248344835,34682.780277812,31371.3590452571,34682.780277812,2.43852999449719,0.0,1.0
2011-01-04,9.95,10.04,9.9,9.95,6500,34682.780277812,34996.4938682646,34508.4949497828,34682.780277812,1.86475823108608,0.0,1.0
2011-01-05,10.35,10.49,10.0,10.0,1800,36077.0629020457,36565.0618205275,34857.0656058412,34857.0656058412,0.516394587069992,0.0,1.0
2011-01-06,10.28,10.29,10.0,10.13,2400,35833.0634428048,35867.9205084106,34857.0656058412,35310.2074587172,0.688526116093322,0.0,1.0
2011-01-07,10.11,10.26,10.04,10.26,2700,35240.4933275055,35763.3493115931,34996.4938682646,35763.3493115931,0.774591880604988,0.0,1.0
2011-01-10,9.93,10.3,9.9,10.3,11900,34613.0661466003,35902.7775740165,34508.4949497828,35902.7775740165,3.41394199229606,0.0,1.0
2011-01-11,9.8,10.0,9.8,10.0,1300,34159.9242937244,34857.0656058412,34159.9242937244,34857.0656058412,0.372951646217216,0.0,1.0
2011-01-12,10.0,10.4,9.76,9.76,1400,34857.0656058412,36251.3482300749,34020.496031301,34020.496031301,0.401640234387772,0.0,1.0
2011-01-13,9.81,10.4,9.77,9.81,2100,34194.7813593303,36251.3482300749,34055.3530969069,34194.7813593303,0.602460351581656,0.0,1.0
2011-01-14,9.85,10.5,9.81,9.85,1200,34334.2096217536,36599.9188861333,34194.7813593303,34334.2096217536,0.344263058046661,0.0,1.0
2011-01-18,9.71,9.78,9.71,9.78,700,33846.2107032718,34090.2101625127,33846.2107032718,34090.2101625127,0.200820117193886,0.0,1.0
2011-01-19,9.7,10.43,9.7,10.43,900,33811.353637666,36355.9194268924,33811.353637666,36355.9194268924,0.258197293534996,0.0,1.0
2011-01-20,9.65,9.7,9.65,9.7,900,33637.0683096368,33811.353637666,33637.0683096368,33811.353637666,0.258197293534996,0.0,1.0
2011-01-21,9.67,9.99,9.6,9.99,600,33706.7824408485,34822.2085402354,33462.7829816076,34822.2085402354,0.17213152902333,0.0,1.0
2011-01-24,9.7,9.95,9.7,9.95,200,33811.353637666,34682.780277812,33811.353637666,34682.780277812,0.0573771763411102,0.0,1.0
2011-01-25,9.66,9.67,9.6,9.63,500,33671.9253752426,33706.7824408485,33462.7829816076,33567.3541784251,0.143442940852776,0.0,1.0
2011-01-26,9.64,9.66,9.63,9.63,300,33602.211244031,33671.9253752426,33567.3541784251,33567.3541784251,0.0860657645116652,0.0,1.0
2011-01-27,9.64,9.64,9.64,9.64,0,33602.211244031,33602.211244031,33602.211244031,33602.211244031,0,0.0,1.0
2011-01-28,9.25,9.63,9.25,9.63,2900,32242.7856854031,33567.3541784251,32242.7856854031,33567.3541784251,0.831969056946099,0.0,1.0
2011-01-31,9.11,9.5,7.93,9.27,2200,31754.7867669214,33114.2123255492,27641.6530254321,32312.4998166148,0.631148939752212,0.0,1.0
2011-02-01,9.11,9.11,9.11,9.11,0,31754.7867669214,31754.7867669214,31754.7867669214,31754.7867669214,0,0.0,1.0
2011-02-02,9.5347,9.5347,9.0,9.19,3900,33235.1663432014,33235.1663432014,31371.3590452571,32033.6432917681,1.11885493865165,0.0,1.0
2011-02-03,9.43,9.48,9.16,9.16,1600,32870.2128663083,33044.4981943375,31929.0720949506,31929.0720949506,0.459017410728881,0.0,1.0
2011-02-04,9.01,9.36,9.0,9.0,800,31406.216110863,32626.2134070674,31371.3590452571,31371.3590452571,0.22950870536444,0.0,1.0
2011-02-07,9.27,9.27,9.01,9.01,1000,32312.4998166148,32312.4998166148,31406.216110863,31406.216110863,0.286885881705551,0.0,1.0
2011-02-08,9.2,9.2,9.0,9.01,1100,32068.5003573739,32068.5003573739,31371.3590452571,31406.216110863,0.315574469876106,0.0,1.0
2011-02-09,9.0,9.01,9.0,9.0,1000,31371.3590452571,31406.216110863,31371.3590452571,31371.3590452571,0.286885881705551,0.0,1.0
2011-02-10,8.9,9.38,8.9,9.37,1600,31022.7883891987,32695.9275382791,31022.7883891987,32661.0704726732,0.459017410728882,0.0,1.0
2011-02-11,9.0,9.0,8.16,8.32,3000,31371.3590452571,31371.3590452571,28443.3655343664,29001.0785840599,0.860657645116653,0.0,1.0
2011-02-14,8.7,8.99,8.7,8.74,500,30325.6470770819,31336.5019796513,30325.6470770819,30465.0753395052,0.143442940852775,0.0,1.0
2011-02-15,8.7,8.7,8.7,8.7,0,30325.6470770819,30325.6470770819,30325.6470770819,30325.6470770819,0,0.0,1.0
2011-02-16,9.2,9.2,8.51,8.57,500,32068.5003573739,32068.5003573739,29663.3628305709,29872.5052242059,0.143442940852776,0.0,1.0
2011-02-17,9.14,9.2,8.51,8.85,600,31859.3579637389,32068.5003573739,29663.3628305709,30848.5030611695,0.172131529023331,0.0,1.0
2011-02-18,9.11,9.11,8.52,8.9,400,31754.7867669214,31754.7867669214,29698.2198961767,31022.7883891987,0.11475435268222,0.0,1.0
2011-02-22,8.99,9.15,8.82,9.15,1300,31336.5019796513,31894.2150293447,30743.931864352,31894.2150293447,0.372951646217216,0.0,1.0
2011-02-23,8.99,8.99,8.99,8.99,0,31336.5019796513,31336.5019796513,31336.5019796513,31336.5019796513,0,0.0,1.0
2011-02-24,9.11,9.11,9.0,9.0,500,31754.7867669214,31754.7867669214,31371.3590452571,31371.3590452571,0.143442940852775,0.0,1.0
2011-02-25,7.94,9.0,7.94,9.0,2500,27676.5100910379,31371.3590452571,27676.5100910379,31371.3590452571,0.717214704263879,0.0,1.0
2011-02-28,8.9,9.0,8.55,9.0,7700,31022.7883891987,31371.3590452571,29802.7910929943,31371.3590452571,2.20902128913274,0.0,1.0
2011-03-01,8.9,8.9,8.9,8.9,0,31022.7883891987,31022.7883891987,31022.7883891987,31022.7883891987,0,0.0,1.0
2011-03-02,8.95,8.95,8.95,8.95,100,31197.0737172279,31197.0737172279,31197.0737172279,31197.0737172279,0.0286885881705551,0.0,1.0
2011-03-03,8.36,8.9899,8.12,8.9899,3000,29140.5068464833,31336.1534089952,28303.9372719431,31336.1534089952,0.860657645116652,0.0,1.0
2011-03-04,8.51,8.93,8.51,8.93,200,30221.0758802644,31712.5978391023,30221.0758802644,31712.5978391023,0.0563183126485406,0.16,1.0
2011-03-07,8.51,8.51,8.51,8.51,0,30221.0758802644,30221.0758802644,30221.0758802644,30221.0758802644,0,0.0,1.0
2011-03-08,8.72,8.895,8.11,8.117,900,30966.8368596833,31588.3043425325,28800.5787766091,28825.4374759231,0.253432406918433,0.0,1.0
2011-03-09,8.72,8.72,8.72,8.72,0,30966.8368596833,30966.8368596833,30966.8368596833,30966.8368596833,0,0.0,1.0
2011-03-10,8.72,8.72,8.72,8.72,0,30966.8368596833,30966.8368596833,30966.8368596833,30966.8368596833,0,0.0,1.0
2011-03-11,8.43,8.47,8.21,8.21,500,29936.9764595333,30079.0261698988,29155.703052523,29155.703052523,0.140795781621352,0.0,1.0
2011-03-14,8.49,8.49,8.45,8.45,200,30150.0510250816,30150.0510250816,30008.0013147161,30008.0013147161,0.0563183126485407,0.0,1.0
2011-03-15,8.49,8.49,8.49,8.49,0,30150.0510250816,30150.0510250816,30150.0510250816,30150.0510250816,0,0.0,1.0
2011-03-16,8.49,8.49,8.35,8.35,600,30150.0510250816,30150.0510250816,29652.8770388023,29652.8770388023,0.168954937945622,0.0,1.0
2011-03-17,8.48,8.5,8.48,8.5,1300,30114.5385974902,30185.563452673,30114.5385974902,30185.563452673,0.366069032215515,0.0,1.0
2011-03-18,8.48,8.48,8.48,8.48,0,30114.5385974902,30114.5385974902,30114.5385974902,30114.5385974902,0,0.0,1.0
2011-03-21,8.48,8.48,8.48,8.48,0,30114.5385974902,30114.5385974902,30114.5385974902,30114.5385974902,0,0.0,1.0
2011-03-22,8.08,8.25,8.08,8.25,1400,28694.041493835,29297.7527628885,28694.041493835,29297.7527628885,0.394228188539785,0.0,1.0
2011-03-23,8.05,8.14,7.95,8.0,7600,28587.5042110609,28907.1160593833,28232.3799351471,28409.942073104,2.14009588064454,0.0,1.0
2011-03-24,8.0,8.19,7.95,8.19,6400,28409.942073104,29084.6781973402,28232.3799351471,29084.6781973402,1.8021860047533,0.0,1.0
2011-03-25,8.39,8.5,7.8,7.84,36100,29794.9267491678,30185.563452673,27699.6935212764,27841.7432316419,10.1654554330616,0.0,1.0
2011-03-28,8.89,8.99,8.5,8.5,900,31570.5481287368,31925.6724046506,30185.563452673,30185.563452673,0.253432406918433,0.0,1.0
2011-03-29,8.6,8.6,8.54,8.54,400,30540.6877285868,30540.6877285868,30327.6131630385,30327.6131630385,0.112636625297081,0.0,1.0
2011-03-30,8.68,8.68,8.5,8.5,200,30824.7871493178,30824.7871493178,30185.563452673,30185.563452673,0.0563183126485407,0.0,1.0
2011-03-31,8.99,9.0,8.5,8.95,14800,31925.6724046506,31961.184832242,30185.563452673,31783.6226942851,4.16755513599201,0.0,1.0
2011-04-01,8.9,9.0,8.8,8.85,1800,31606.0605563282,31961.184832242,31250.9362804144,31428.4984183713,0.506864813836866,0.0,1.0
2011-04-04,8.82,8.9,6.84,8.37,4300,31321.9611355971,31606.0605563282,24290.5004725039,29723.901893985,1.21084372194363,0.0,1.0
2011-04-05,8.82,8.82,8.82,8.82,0,31321.9611355971,31321.9611355971,31321.9611355971,31321.9611355971,0,0.0,1.0
2011-04-06,8.79,9.0,8.65,8.75,17900,31215.423852823,31961.184832242,30718.2498665437,31073.3741424575,5.04048898204439,0.0,1.0
2011-04-07,8.9,9.0,8.825,8.825,43100,31606.0605563282,31961.184832242,31339.7173493928,31339.7173493928,12.1365963757605,0.0,1.0
2011-04-08,8.95,9.0,8.9,9.0,19600,31783.6226942851,31961.184832242,31606.0605563282,31961.184832242,5.51919463955698,0.0,1.0
2011-04-11,8.93,9.0,8.93,8.95,4600,31712.5978391023,31961.184832242,31712.5978391023,31783.6226942851,1.29532119091644,0.0,1.0
2011-04-12,8.6,8.71,8.5,8.71,80200,30540.6877285868,30931.324432092,30185.563452673,30931.324432092,22.5836433720648,0.0,1.0
2011-04-13,8.6,8.6,8.6,8.6,100,30540.6877285868,30540.6877285868,30540.6877285868,30540.6877285868,0.0281591563242703,0.0,1.0
2011-04-14,8.65,8.71,8.64,8.71,500,30718.2498665437,30931.324432092,30682.7374389523,30931.324432092,0.140795781621352,0.0,1.0
2011-04-15,8.9,8.9,8.55,8.55,5300,31606.0605563282,31606.0605563282,30363.1255906299,30363.1255906299,1.49243528518633,0.0,1.0
2011-04-18,8.81,8.81,8.75,8.75,500,31286.4487080058,31286.4487080058,31073.3741424575,31073.3741424575,0.140795781621352,0.0,1.0
2011-04-19,9.0,9.0,8.85,8.85,7200,31961.184832242,31961.184832242,31428.4984183713,31428.4984183713,2.02745925534746,0.0,1.0
2011-04-20,9.0,9.0,9.0,9.0,300,31961.184832242,31961.184832242,31961.184832242,31961.184832242,0.084477468972811,0.0,1.0
2011-04-21,8.52,9.0,8.52,9.0,300,30256.5883078557,31961.184832242,30256.5883078557,31961.184832242,0.0844774689728111,0.0,1.0
2011-04-25,8.53,8.94,8.53,8.53,400,30292.1007354471,31748.1102666937,30292.1007354471,30292.1007354471,0.112636625297081,0.0,1.0
2011-04-26,8.89,8.95,8.89,8.94,2300,31570.5481287368,31783.6226942851,31570.5481287368,31748.1102666937,0.647660595458218,0.0,1.0
2011-04-27,8.89,8.89,8.89,8.89,0,31570.5481287368,31570.5481287368,31570.5481287368,31570.5481287368,0,0.0,1.0
2011-04-28,8.93,9.0,8.93,9.0,1300,31712.5978391023,31961.184832242,31712.5978391023,31961.184832242,0.366069032215515,0.0,1.0
2011-04-29,8.93,8.93,8.93,8.93,0,31712.5978391023,31712.5978391023,31712.5978391023,31712.5978391023,0,0.0,1.0
2011-05-02,8.9991,9.0,8.93,8.93,1000,31957.9887137587,31961.184832242,31712.5978391023,31712.5978391023,0.281591563242704,0.0,1.0
2011-05-03,8.9999,8.9999,8.9999,8.9999,200,31960.8297079661,31960.8297079661,31960.8297079661,31960.8297079661,0.0563183126485406,0.0,1.0
2011-05-04,9.0,9.0,8.9,8.9,1000,31961.184832242,31961.184832242,31606.0605563282,31606.0605563282,0.281591563242703,0.0,1.0
2011-05-05,8.95,8.95,8.95,8.95,200,31783.6226942851,31783.6226942851,31783.6226942851,31783.6226942851,0.0563183126485406,0.0,1.0
2011-05-06,8.95,8.95,8.95,8.95,0,31783.6226942851,31783.6226942851,31783.6226942851,31783.6226942851,0,0.0,1.0
2011-05-09,9.5,9.99,8.58,9.0,22600,33736.806211811,35476.9151637886,30469.662873404,31961.184832242,6.36396932928509,0.0,1.0
2011-05-10,8.84,9.0,8.84,9.0,8500,31392.9859907799,31961.184832242,31392.9859907799,31961.184832242,2.39352828756298,0.0,1.0
2011-05-11,8.97,8.98,8.97,8.98,1500,31854.6475494678,31890.1599770592,31854.6475494678,31890.1599770592,0.422387344864056,0.0,1.0
2011-05-12,8.95,8.95,8.95,8.95,400,31783.6226942851,31783.6226942851,31783.6226942851,31783.6226942851,0.112636625297081,0.0,1.0
2011-05-13,8.95,8.95,8.95,8.95,200,32351.8215357471,32351.8215357471,32351.8215357471,32351.8215357471,0.0553291875087201,0.16,1.0
2011-05-16,8.94,8.94,8.76,8.94,400,32315.674249115,32315.674249115,31665.0230897369,32315.674249115,0.11065837501744,0.0,1.0
2011-05-17,8.9,8.9,8.9,8.9,200,32171.0851025865,32171.0851025865,32171.0851025865,32171.0851025865,0.0553291875087201,0.0,1.0
2011-05-18,8.88,9.0,8.88,9.0,3300,32098.7905293223,32532.5579689077,32098.7905293223,32532.5579689077,0.912931593893881,0.0,1.0
2011-05-19,8.975,9.0,8.975,9.0,1100,32442.1897523274,32532.5579689077,32442.1897523274,32532.5579689077,0.30431053129796,0.0,1.0
2011-05-20,8.99,9.0,8.99,9.0,3500,32496.4106822756,32532.5579689077,32496.4106822756,32532.5579689077,0.968260781402601,0.0,1.0
2011-05-23,9.0,9.0,8.8,9.0,14600,32532.5579689077,32532.5579689077,31809.6122362654,32532.5579689077,4.03903068813657,0.0,1.0
2011-05-24,8.98,9.0,8.95,9.0,3700,32460.2633956435,32532.5579689077,32351.8215357471,32532.5579689077,1.02358996891132,0.0,1.0
2011-05-25,9.0,9.0,8.98,8.98,6600,32532.5579689077,32532.5579689077,32460.2633956435,32460.2633956435,1.82586318778776,0.0,1.0
2011-05-26,8.91,8.98,8.91,8.98,5700,32207.2323892187,32460.2633956435,32207.2323892187,32460.2633956435,1.57688184399852,0.0,1.0
2011-05-27,8.8,9.0,8.8,9.0,3900,31809.6122362654,32532.5579689077,31809.6122362654,32532.5579689077,1.07891915642004,0.0,1.0
2011-05-31,8.99,8.99,8.99,8.99,200,32496.4106822756,32496.4106822756,32496.4106822756,32496.4106822756,0.0553291875087201,0.0,1.0
2011-06-01,8.8,8.8,8.7,8.8,400,31809.6122362654,31809.6122362654,31448.1393699442,31809.6122362654,0.11065837501744,0.0,1.0
2011-06-02,8.8,8.9,8.8,8.9,200,31809.6122362654,32171.0851025865,31809.6122362654,32171.0851025865,0.0553291875087199,0.0,1.0
2011-06-03,9.0,9.0,8.9,8.9,3700,32532.5579689077,32532.5579689077,32171.0851025865,32171.0851025865,1.02358996891132,0.0,1.0
2011-06-06,9.02,9.12,8.75,9.0,27500,32604.852542172,32966.3254084932,31628.8758031048,32532.5579689077,7.607763282449,0.0,1.0
2011-06-07,9.49,9.49,9.49,9.49,100,34303.7750138816,34303.7750138816,34303.7750138816,34303.7750138816,0.02766459375436,0.0,1.0
2011-06-08,9.27,9.5,9.25,9.35,1200,33508.534707975,34339.9223005137,33436.2401347107,33797.7130010319,0.33197512505232,0.0,1.0
2011-06-09,9.19,9.53,9.15,9.47,2900,33219.356414918,34448.3641604101,33074.7672683895,34231.4804406174,0.80227321887644,0.0,1.0
2011-06-10,9.94,10.27,9.15,9.15,8200,35930.402912327,37123.2633711869,33074.7672683895,33074.7672683895,2.26849668785752,0.0,1.0
2011-06-13,9.68,9.98,9.51,9.94,4900,34990.5734598919,36074.9920588555,34376.0695871459,35930.402912327,1.35556509396364,0.0,1.0
2011-06-14,10.8,10.92,10.0,10.92,7200,39039.0695626893,39472.8370022747,36147.2866321197,39472.8370022747,1.99185075031392,0.0,1.0
2011-06-15,10.48,10.48,9.81,10.3,7600,38460.7129765754,38460.7129765754,36001.869685134,37800.1282117105,2.07089244675495,0.16,1.0
2011-06-16,10.84,10.84,9.87,10.49,8700,39781.8825063051,39781.8825063051,36222.0646067556,38497.412130179,2.3706268798379,0.0,1.0
2011-06-17,10.24,10.8,10.18,10.7,22100,37579.9332900889,39635.0858918907,37359.7383684673,39268.0943558546,6.02193724648479,0.0,1.0
2011-06-20,10.0,10.7,9.79,10.67,34800,36699.1536036025,39268.0943558546,35928.4713779268,39157.9968950438,9.4825075193516,0.0,1.0
2011-06-21,9.1,10.0399,8.76,10.0399,28600,33396.2297792782,36845.5832264808,32148.4585567558,36845.5832264808,7.79309526015679,0.0,1.0
2011-06-22,10.2,10.4,8.96,8.96,19400,37433.1366756745,38167.1197477466,32882.4416288278,32882.4416288278,5.28622545619027,0.0,1.0
2011-06-23,8.44,10.15,8.2,10.08,152100,30974.0856414405,37249.6409076565,30093.305954954,36992.7468324313,41.4450975199247,0.0,1.0
2011-06-24,8.58,10.24,8.44,8.99,57000,31487.8737918909,37579.9332900889,30974.0856414405,32992.5390896386,15.5316933506621,0.0,1.0
2011-06-27,8.23,8.5,7.97,7.97,76600,30203.4034157648,31194.2805630621,29249.2254220712,29249.2254220712,20.8724159765038,0.0,1.0
2011-06-28,8.24,8.37,8.0,8.26,9200,30240.1025693684,30717.1915662153,29359.322882882,30313.5008765756,2.50686980396652,0.0,1.0
2011-06-29,7.7,8.03,7.25,8.0,461300,28258.3482747739,29469.4203436928,26606.8863626118,29359.322882882,125.69772180106,0.0,1.0
2011-06-30,7.98,8.0,7.57,7.95,93000,29285.9245756748,29359.322882882,27781.2592779271,29175.827114864,25.3411838879224,0.0,1.0
2011-07-01,7.8199,7.95,7.75,7.77,16500,28698.3711264811,29175.827114864,28441.8440427919,28515.2423499991,4.4960164962443,0.0,1.0
2011-07-05,7.71,7.85,7.71,7.78,5400,28295.0474283775,28808.8355788279,28295.0474283775,28551.9415036027,1.47142358058904,0.0,1.0
2011-07-06,7.38,7.75,7.38,7.75,29100,27083.9753594586,28441.8440427919,27083.9753594586,28441.8440427919,7.9293381842854,0.0,1.0
2011-07-07,7.315,7.6,7.28,7.58,25100,26845.4308610352,27891.3567387379,26716.9838234226,27817.9584315307,6.83939479125648,0.0,1.0
2011-07-08,7.3,7.33,6.99,7.33,36900,26790.3821306298,26900.4795914406,25652.7083689181,26900.4795914406,10.0547278006918,0.0,1.0
2011-07-11,7.05,7.35,6.95,7.3,32900,25872.9032905397,26973.8778986478,25505.9117545037,26790.3821306298,8.96478440766288,0.0,1.0
2011-07-12,7.05,7.1,6.95,7.0,15900,25872.9032905397,26056.3990585577,25505.9117545037,25689.4075225217,4.33252498728996,0.0,1.0
2011-07-13,7.07,7.2175,7.0,7.2,5700,25946.3015977469,26487.6141134001,25689.4075225217,26423.3905945938,1.55316933506621,0.0,1.0
2011-07-14,7.0,7.05,7.0,7.05,3800,25689.4075225217,25872.9032905397,25689.4075225217,25872.9032905397,1.03544622337748,0.0,1.0
2011-07-15,6.96,7.02,6.95,7.01,8800,25542.6109081073,25762.8058297289,25505.9117545037,25726.1066761253,2.39787546466363,0.0,1.0
2011-07-18,7.0,7.04,6.95,6.95,5200,25689.4075225217,25836.2041369361,25505.9117545037,25505.9117545037,1.4169264109376,0.0,1.0
2011-07-19,7.2,7.2,7.1299,7.2,4600,26423.3905945938,26423.3905945938,26166.1295278325,26423.3905945938,1.25343490198326,0.0,1.0
2011-07-20,7.205,7.61,7.1175,7.61,8000,26441.7401713956,27928.0558923415,26120.6225773641,27928.0558923415,2.17988678605784,0.0,1.0
2011-07-21,7.14,7.2,6.9,7.1,16500,26203.1956729722,26423.3905945938,25322.4159864857,26056.3990585577,4.49601649624429,0.0,1.0
2011-07-22,7.16,7.2,6.9,7.02,4900,26276.5939801794,26423.3905945938,25322.4159864857,25762.8058297289,1.33518065646043,0.0,1.0
2011-07-25,7.2,7.2425,7.0,7.2,7300,26423.3905945938,26579.3619974091,25689.4075225217,26423.3905945938,1.98914669227778,0.0,1.0
2011-07-26,7.09,7.19,6.76,7.1388,38100,26019.6999049541,26386.6914409902,24808.6278360353,26198.7917745397,10.3817108186005,0.0,1.0
2011-07-27,6.7,6.93,6.631,6.93,10200,24588.4329144136,25432.5134472965,24335.2087545488,25432.5134472965,2.77935565222375,0.0,1.0
2011-07-28,6.9,6.99,6.66,6.97,10800,25322.4159864857,25652.7083689181,24441.6362999992,25579.3100617109,2.94284716117809,0.0,1.0
2011-07-29,6.51,6.726,6.31,6.62,7900,23891.1489959452,24683.850713783,23157.1659238732,24294.8396855848,2.15263820123212,0.0,1.0
2011-08-01,6.36,6.6,6.25,6.6,10000,23340.6616918912,24221.4413783776,22936.9710022515,24221.4413783776,2.7248584825723,0.0,1.0
2011-08-02,6.53,6.65,6.3,6.45,10700,23964.5473031524,24404.9371463956,23120.4667702695,23670.9540743236,2.91559857635236,0.0,1.0
2011-08-03,6.4,6.84,6.31,6.36,34000,23487.4583063056,25102.2210648641,23157.1659238732,23340.6616918912,9.26451884074581,0.0,1.0
2011-08-04,6.35,6.56,5.81,6.3,35600,23303.9625382876,24074.6447639632,21322.208243693,23120.4667702695,9.70049619795737,0.0,1.0
2011-08-05,5.52,6.49,5.36,6.49,6800,20257.9327891886,23817.750688738,19670.7463315309,23817.750688738,1.85290376814916,0.0,1.0
2011-08-08,5.03,5.76,5.01,5.75,9500,18459.674262612,21138.712475675,18386.2759554048,21102.0133220714,2.58861555844369,0.0,1.0
2011-08-09,5.3,6.0,5.02,5.72,40000,19450.5514099093,22019.4921621615,18422.9751090084,20991.9158612606,10.8994339302892,0.0,1.0
2011-08-10,5.91,5.99,5.5,5.5,500,21689.1997797291,21982.7930085579,20184.5344819814,20184.5344819814,0.136242924128615,0.0,1.0
2011-08-11,5.7999,5.8,5.399,5.6,7100,21285.1420985534,21285.5090900894,19813.873030585,20551.5260180174,1.93464952262633,0.0,1.0
2011-08-12,5.54,5.79,5.12,5.79,13600,20331.3310963958,21248.8099364858,18789.9666450445,21248.8099364858,3.70580753629832,0.0,1.0
2011-08-15,5.75,5.918,5.5,5.55,6600,21102.0133220714,21718.5591026119,20184.5344819814,20368.0302499994,1.79840659849772,0.0,1.0
2011-08-16,5.8365,6.0,5.5575,6.0,3000,21419.4610007426,22019.4921621615,20395.5546152021,22019.4921621615,0.817457544771689,0.0,1.0
2011-08-17,5.7,5.87,5.4,5.87,9800,20918.5175540534,21542.4031653146,19817.5429459453,21542.4031653146,2.67036131292086,0.0,1.0
2011-08-18,5.48,5.8825,5.15,5.54,8400,20111.1361747742,21588.2771073191,18900.0641058553,20331.3310963958,2.28888112536073,0.0,1.0
2011-08-19,5.85,5.85,5.3,5.43,4800,21469.0048581074,21469.0048581074,19450.5514099093,19927.6404067561,1.30793207163471,0.0,1.0
2011-08-22,5.53,5.95,5.5,5.95,6700,20294.6319427922,21835.9963941435,20184.5344819814,21835.9963941435,1.82565518332344,0.0,1.0
2011-08-23,5.28,5.81,4.576,5.81,12900,19377.1531027021,21322.208243693,16793.5326890085,21322.208243693,3.51506744251827,0.0,1.0
2011-08-24,5.23,5.3,4.81,5.19,22700,19193.6573346841,19450.5514099093,17652.2928833328,19046.8607202697,6.18542875543912,0.0,1.0
2011-08-25,5.06,5.5,4.81,5.28,6900,18569.7717234228,20184.5344819814,17652.2928833328,19377.1531027021,1.88015235297489,0.0,1.0
2011-08-26,5.23,5.288,4.86,4.988,4100,19193.6573346841,19406.512425585,17835.7886513508,18305.5378174769,1.11719197785464,0.0,1.0
2011-08-29,5.1501,5.25,5.02,5.25,7700,18900.4310973913,19267.0556418913,18422.9751090084,19267.0556418913,2.09814103158067,0.0,1.0
2011-08-30,5.48,5.649,5.02,5.07,15100,20111.1361747742,20731.351870675,18422.9751090084,18606.4708770264,4.11453630868416,0.0,1.0
2011-08-31,5.6,5.6,5.05,5.49,13100,20551.5260180174,20551.5260180174,18533.0725698192,20147.8353283778,3.56956461216971,0.0,1.0
2011-09-01,6.31,6.49,5.08,5.56,22200,23157.1659238732,23817.750688738,18643.17003063,20404.729403603,6.0491858313105,0.0,1.0
2011-09-02,7.0,7.14,6.31,6.41,21900,25689.4075225217,26203.1956729722,23157.1659238732,23524.1574599092,5.96744007683335,0.0,1.0
2011-09-06,6.75,6.91,6.16,6.6,17800,24771.9286824317,25359.1151400893,22606.6786198191,24221.4413783776,4.85024809897869,0.0,1.0
2011-09-07,6.97,6.97,6.49,6.96,17900,25579.3100617109,25579.3100617109,23817.750688738,25542.6109081073,4.87749668380442,0.0,1.0
2011-09-08,6.53,6.95,6.48,6.95,15500,23964.5473031524,25505.9117545037,23781.0515351344,25505.9117545037,4.22353064798707,0.0,1.0
2011-09-09,6.322,6.75,6.01,6.59,2800,23201.2049081975,24771.9286824317,22056.1913157651,24184.742224774,0.762960375120244,0.0,1.0
2011-09-12,6.22,6.73,5.72,6.24,7800,22826.8735414407,24698.5303752245,20991.9158612606,22900.2718486479,2.1253896164064,0.0,1.0
2011-09-13,5.94,6.19,5.8301,6.1899,2000,21799.2972405399,22716.7760806299,21395.9735424363,22716.4090890939,0.544971696514459,0.0,1.0
2011-09-14,5.98,6.19,5.3901,6.19,6400,21946.0938549543,22716.7760806299,19781.2107838778,22716.7760806299,1.74390942884627,0.0,1.0
2011-09-15,5.92,6.29,5.51,6.29,32100,21725.8989333327,23083.7676166659,20221.233635585,23083.7676166659,8.74679572905707,0.0,1.0
2011-09-16,5.89,6.01,5.86,6.01,2300,21615.8014725218,22056.1913157651,21505.704011711,22056.1913157651,0.626717450991631,0.0,1.0
2011-09-19,6.03,6.198,6.03,6.198,1100,22129.5896229723,22746.1354035128,22129.5896229723,22746.1354035128,0.299734433082953,0.0,1.0
2011-09-20,5.75,6.23,5.57,6.23,6100,21102.0133220714,22863.5726950443,20441.4285572066,22863.5726950443,1.6621636743691,0.0,1.0
2011-09-21,5.57,5.8,5.5,5.69,8600,20441.4285572066,21285.5090900894,20184.5344819814,20881.8184004498,2.34337829501218,0.0,1.0
2011-09-22,5.5,5.6499,5.5,5.61,1700,20184.5344819814,20734.6547944994,20184.5344819814,20588.225171621,0.46322594203729,0.0,1.0
2011-09-23,5.35,5.3675,5.06,5.36,11100,19634.0471779273,19698.2706967336,18569.7717234228,19670.7463315309,3.02459291565526,0.0,1.0
2011-09-26,5.05,5.54,5.03,5.54,3000,18533.0725698192,20331.3310963958,18459.674262612,20331.3310963958,0.817457544771692,0.0,1.0
2011-09-27,5.42,5.42,5.15,5.41,2400,19890.9412531525,19890.9412531525,18900.0641058553,19854.2420995489,0.653966035817353,0.0,1.0
2011-09-28,5.16,5.37,5.05,5.37,9000,18936.7632594589,19707.4454851345,18533.0725698192,19707.4454851345,2.45237263431507,0.0,1.0
2011-09-29,5.23,5.23,5.0,5.02,4000,19193.6573346841,19193.6573346841,18349.5768018012,18422.9751090084,1.08994339302892,0.0,1.0
2011-09-30,5.2,5.2,5.13,5.13,3900,19083.5598738733,19083.5598738733,18826.6657986481,18826.6657986481,1.0626948082032,0.0,1.0
2011-10-03,4.98,5.03,4.98,5.03,4400,18276.178494594,18459.674262612,18276.178494594,18459.674262612,1.19893773233181,0.0,1.0
2011-10-04,4.95,5.01,4.95,5.01,1400,18166.0810337832,18386.2759554048,18166.0810337832,18386.2759554048,0.381480187560123,0.0,1.0
2011-10-05,5.13,5.13,5.13,5.13,100,18826.6657986481,18826.6657986481,18826.6657986481,18826.6657986481,0.027248584825723,0.0,1.0
2011-10-06,5.07,5.1999,4.8,5.01,9500,18606.4708770264,19083.1928823372,17615.5937297292,18386.2759554048,2.58861555844369,0.0,1.0
2011-10-07,5.15,5.19,5.14,5.16,6900,18900.0641058553,19046.8607202697,18863.3649522517,18936.7632594589,1.88015235297488,0.0,1.0
2011-10-10,5.165,5.1999,5.15,5.15,15300,18955.1128362607,19083.1928823372,18900.0641058553,18900.0641058553,4.16903347833561,0.0,1.0
2011-10-11,5.0,5.15,4.9,5.15,3300,18349.5768018012,18900.0641058553,17982.5852657652,18900.0641058553,0.899203299248861,0.0,1.0
2011-10-12,4.95,5.08,4.65,5.0,33200,18166.0810337832,18643.17003063,17065.1064256751,18349.5768018012,9.04653016214005,0.0,1.0
2011-10-13,5.0,5.1,5.0,5.1,25800,18349.5768018012,18716.5683378373,18349.5768018012,18716.5683378373,7.03013488503655,0.0,1.0
2011-10-14,5.0,5.0,4.842,5.0,4900,18349.5768018012,18349.5768018012,17769.7301748643,18349.5768018012,1.33518065646043,0.0,1.0
2011-10-17,4.73,5.11,4.58,5.11,44500,17358.699654504,18753.2674914409,16808.2123504499,18753.2674914409,12.1256202474467,0.0,1.0
2011-10-18,4.74,4.84,4.65,4.69,33700,17395.3988081076,17762.3903441436,17065.1064256751,17211.9030400896,9.18277308626864,0.0,1.0
2011-10-19,4.63,4.87,4.19,4.85,32900,16991.7081184679,17872.4878049544,15376.9453599094,17799.0894977472,8.96478440766289,0.0,1.0
2011-10-20,4.596,4.6,4.49,4.5,23700,16866.9309962157,16881.6106576571,16477.9199680175,16514.6191216211,6.45791460369635,0.0,1.0
2011-10-21,4.69,4.94,4.5,4.78,95500,17211.9030400896,18129.3818801796,16514.6191216211,17542.195422522,26.0223985085654,0.0,1.0
2011-10-24,4.72,4.91,4.54,4.91,99400,17322.0005009004,18019.2844193688,16661.4157360355,18019.2844193688,27.0850933167686,0.0,1.0
2011-10-25,4.735,4.84,4.7,4.84,16300,17377.0492313058,17762.3903441436,17248.6021936932,17762.3903441436,4.44151932659284,0.0,1.0
2011-10-26,4.51,4.76,4.51,4.7,76900,16551.3182752247,17468.7971153148,16551.3182752247,17248.6021936932,20.954161730981,0.0,1.0
2011-10-27,4.56,4.57,4.54,4.55,1500,17322.0005009004,17359.9873441041,17246.0268144929,17284.0136576966,0.394873559762595,0.16,1.0
2011-10-28,4.63,4.74,4.3501,4.62,22700,17587.9084033265,18005.7636785675,16524.6566620541,17549.9215601227,5.97575320440728,0.0,1.0
2011-10-31,4.44,4.73,4.176,4.73,9300,16866.1583824556,17967.7768353638,15863.3057218772,17967.7768353638,2.4482160705281,0.0,1.0
2011-11-01,4.2,4.3999,4.0201,4.35,17000,15954.4741455661,16713.8311412087,15271.090836331,16524.2767936221,4.47523367730943,0.0,1.0
2011-11-02,4.26,4.49,4.14,4.19,11200,16182.3952047885,17056.0925984743,15726.5530863437,15916.4873023624,2.94838924622738,0.0,1.0
2011-11-03,4.17,4.6335,3.92,4.17,28200,15840.5136159549,17601.2037984478,14890.8425358617,15840.5136159549,7.42362292353682,0.0,1.0
2011-11-04,4.15,4.36,4.07,4.18,17300,15764.5399295475,16562.2636368258,15460.6451839176,15878.5004591587,4.55420838926194,0.0,1.0
2011-11-07,4.42,4.46,4.25,4.25,31500,16790.1846960482,16942.1320688631,16144.4083615848,16144.4083615848,8.2923447550145,0.0,1.0
2011-11-08,4.36,4.43,4.3,4.3852,13300,16562.2636368258,16828.1715392519,16334.3425776034,16657.9904816992,3.50121222989502,0.0,1.0
2011-11-09,4.2001,4.3999,4.2,4.3,14500,15954.8540139982,16713.8311412087,15954.4741455661,16334.3425776034,3.81711107770509,0.0,1.0
2011-11-10,4.31,4.35,3.92,4.29,26500,16372.3294208071,16524.2767936221,14890.8425358617,16296.3557343997,6.97609955580588,0.0,1.0
2011-11-11,4.16,4.34,4.16,4.34,700,15802.5267727512,16486.2899504183,15802.5267727512,16486.2899504183,0.184274327889212,0.0,1.0
2011-11-14,4.21,4.24,4.2,4.2256,5800,15992.4609887699,16106.421518381,15954.4741455661,16051.7204641677,1.52684443108203,0.0,1.0
2011-11-15,4.11,4.17,4.05,4.17,11100,15612.5925567326,15840.5136159549,15384.6714975102,15840.5136159549,2.92206434224321,0.0,1.0
2011-11-16,4.115,4.15,4.09,4.11,8600,15631.5859783344,15764.5399295475,15536.6188703251,15612.5925567326,2.26394174263889,0.0,1.0
2011-11-17,4.14,4.15,4.021,4.15,12500,15726.5530863437,15764.5399295475,15274.5096522194,15764.5399295475,3.29061299802165,0.0,1.0
2011-11-18,4.14,4.22,4.03,4.1,11000,15726.5530863437,16030.4478319736,15308.6978111027,15574.6057135288,2.89573943825905,0.0,1.0
2011-11-21,4.02,4.27,3.901,4.27,9100,15270.710967899,16220.3820479922,14818.6675337746,16220.3820479922,2.39556626255975,0.0,1.0
2011-11-22,3.98,4.02,3.85,4.02,38200,15118.7635950841,15270.710967899,14624.9346334356,15270.710967899,10.0561133219541,0.0,1.0
2011-11-23,3.94,3.98,3.86,3.98,11200,14966.8162222692,15118.7635950841,14662.9214766393,15118.7635950841,2.94838924622738,0.0,1.0
2011-11-25,3.95,3.95,3.943,3.95,1400,15004.8030654729,15004.8030654729,14978.2122752303,15004.8030654729,0.368548655778423,0.0,1.0
2011-11-28,3.84,4.2,3.66,4.05,34400,14586.9477902319,15954.4741455661,13903.1846125648,15384.6714975102,9.05576697055553,0.0,1.0
2011-11-29,3.61,3.71,3.41,3.7,23800,13713.2503965461,14093.1188285834,12953.5135324715,14055.1319853797,6.2653271482332,0.0,1.0
2011-11-30,3.74,3.95,3.26,3.66,15800,14207.0793581946,15004.8030654729,12383.7108844156,13903.1846125648,4.15933482949935,0.0,1.0
2011-12-01,3.73,3.782,3.6848,3.72,6800,14169.0925149909,14366.6240996503,13997.39198371,14131.1056717871,1.79009347092376,0.0,1.0
2011-12-02,3.75,3.83,3.57,3.76,6100,14245.0662013983,14548.9609470282,13561.3030237312,14283.0530446021,1.60581914303456,0.0,1.0
2011-12-05,3.89,4.09,3.7,3.9,13400,14776.8820062505,15536.6188703251,14055.1319853797,14814.8688494543,3.5275371338792,0.0,1.0
2011-12-06,3.99,4.05,3.88,3.88,14400,15156.7504382878,15384.6714975102,14738.8951630468,14738.8951630468,3.79078617372093,0.0,1.0
2011-12-07,4.02,4.1,3.97,3.97,2300,15270.710967899,15574.6057135288,15080.7767518804,15080.7767518804,0.605472791635981,0.0,1.0
2011-12-08,4.14,4.18,4.0,4.1,5300,15726.5530863437,15878.5004591587,15194.7372814915,15574.6057135288,1.39521991116118,0.0,1.0
2011-12-09,4.22,4.29,4.14,4.29,8700,16030.4478319736,16296.3557343997,15726.5530863437,16296.3557343997,2.29026664662306,0.0,1.0
2011-12-12,4.012,4.102,3.88,4.1,7900,15240.321493336,15582.2030821696,14738.8951630468,15574.6057135288,2.07966741474968,0.0,1.0
2011-12-13,3.99,4.07,3.75,4.02,10100,15156.7504382878,15460.6451839176,14245.0662013983,15270.710967899,2.65881530240148,0.0,1.0
2011-12-14,3.6,3.98,3.36,3.97,28700,13675.2635533424,15118.7635950841,12763.5793164529,15080.7767518804,7.55524744345767,0.0,1.0
2011-12-15,3.41,3.64,3.3,3.55,15100,12953.5135324715,13827.2109261573,12535.6582572305,13485.3293373237,3.97506050161015,0.0,1.0
2011-12-16,3.0,3.4,3.0,3.4,67100,11396.0529611187,12915.5266892678,11396.0529611187,12915.5266892678,17.6640105733801,0.0,1.0
2011-12-19,3.12,3.26,2.98,2.98,34500,11851.8950795634,12383.7108844156,11320.0792747112,11320.0792747112,9.08209187453972,0.0,1.0
2011-12-20,3.22,3.31,3.11,3.19,10500,12231.7635116007,12573.6451004343,11813.9082363597,12117.8029819895,2.76411491833817,0.0,1.0
2011-12-21,3.14,3.33,3.0,3.21,22700,11927.8687659709,12649.6187868417,11396.0529611187,12193.776668397,5.97575320440727,0.0,1.0
2011-12-22,3.08,3.16,3.0,3.01,25000,11699.9477067485,12003.8424523783,11396.0529611187,11434.0398043224,6.58122599604326,0.0,1.0
2011-12-23,3.11,3.2,2.9499,3.1,21200,11813.9082363597,12155.7898251932,11205.738876668,11775.9213931559,5.58087964464468,0.0,1.0
2011-12-27,2.99,3.16,2.94,3.01,6800,11358.0661179149,12003.8424523783,11168.1319018963,11434.0398043224,1.79009347092377,0.0,1.0
2011-12-28,2.64,3.11,2.5,2.96,38200,10028.5266057844,11813.9082363597,9496.71080093222,11244.1055883037,10.0561133219541,0.0,1.0
2011-12-29,2.85,2.99,2.66,2.66,23100,10826.2503130627,11358.0661179149,10104.5002921919,10104.5002921919,6.081052820344,0.0,1.0
2011-12-30,3.31,3.31,2.91,2.95,24100,12573.6451004343,12573.6451004343,11054.1713722851,11206.1187451,6.34430186018569,0.0,1.0
2012-01-03,3.9,3.99,3.15,3.23,33200,14814.8688494543,15156.7504382878,11965.8556091746,12269.7503548044,8.73986812274544,0.0,1.0
2012-01-04,4.19,4.68,3.99,3.99,65200,15916.4873023624,17777.8426193451,15156.7504382878,15156.7504382878,17.1638373976808,0.0,1.0
2012-01-05,4.2,4.48,4.01,4.48,14800,15954.4741455661,17018.1057552705,15232.7241246953,17018.1057552705,3.89608578965762,0.0,1.0
2012-01-06,4.3,4.47,4.0,4.14,5300,16334.3425776034,16980.1189120668,15194.7372814915,15726.5530863437,1.39521991116117,0.0,1.0
2012-01-09,4.28,4.5,4.18,4.43,11700,16258.368891196,17094.079441678,15878.5004591587,16828.1715392519,3.08001376614824,0.0,1.0
2012-01-10,4.2,4.2,3.95,4.0,8700,15954.4741455661,15954.4741455661,15004.8030654729,15194.7372814915,2.29026664662306,0.0,1.0
2012-01-11,4.02,4.1,4.0,4.02,11600,15270.710967899,15574.6057135288,15194.7372814915,15270.710967899,3.05368886216408,0.0,1.0
2012-01-12,3.93,4.28,3.85,4.02,11800,14928.8293790654,16258.368891196,14624.9346334356,15270.710967899,3.10633867013243,0.0,1.0
2012-01-13,4.1374,4.3,4.0138,4.3,8100,15716.6765071108,16334.3425776034,15247.1591251127,16334.3425776034,2.13231722271802,0.0,1.0
2012-01-17,4.32,4.53,4.2,4.35,18100,16410.3162640109,17208.0399712892,15954.4741455661,16524.2767936221,4.76480762113532,0.0,1.0
2012-01-18,4.38,4.5,4.3,4.46,25900,16638.2373232332,17094.079441678,16334.3425776034,16942.1320688631,6.81815013190084,0.0,1.0
2012-01-19,4.41,4.54,4.2338,4.42,19100,16752.1978528444,17246.0268144929,16082.8696755947,16790.1846960482,5.02805666097707,0.0,1.0
2012-01-20,4.32,4.54,4.29,4.35,18400,16410.3162640109,17246.0268144929,16296.3557343997,16524.2767936221,4.84378233308784,0.0,1.0
2012-01-23,4.3515,4.51,4.26,4.35,20200,16529.9748201026,17132.0662848817,16182.3952047885,16524.2767936221,5.31763060480297,0.0,1.0
2012-01-24,4.14,4.41,3.97,4.41,43300,15726.5530863437,16752.1978528444,15080.7767518804,16752.1978528444,11.398683425147,0.0,1.0
2012-01-25,3.96,4.2,3.9,4.06,22000,15042.7899086766,15954.4741455661,14814.8688494543,15422.6583407139,5.79147887651809,0.0,1.0
2012-01-26,4.39,4.39,3.96,4.08,18400,16676.224166437,16676.224166437,15042.7899086766,15498.6320271214,4.84378233308784,0.0,1.0
2012-01-27,4.3,4.54,4.25,4.39,37800,16334.3425776034,17246.0268144929,16144.4083615848,16676.224166437,9.95081370601743,0.0,1.0
2012-01-30,4.45,4.75,3.9,4.37,43100,16904.1452256593,18043.7505217712,14814.8688494543,16600.2504800295,11.3460336171786,0.0,1.0
2012-01-31,4.28,4.38,4.16,4.38,15100,16258.368891196,16638.2373232332,15802.5267727512,16638.2373232332,3.97506050161012,0.0,1.0
2012-02-01,4.38,4.4899,4.26,4.31,6600,16638.2373232332,17055.7127300422,16182.3952047885,16372.3294208071,1.73744366295543,0.0,1.0
2012-02-02,4.49,4.49,4.2835,4.47,11600,17056.0925984743,17056.0925984743,16271.6642863173,16980.1189120668,3.05368886216407,0.0,1.0
2012-02-03,4.22,4.51,4.2,4.51,21700,16030.4478319736,17132.0662848817,15954.4741455661,17132.0662848817,5.71250416456555,0.0,1.0
2012-02-06,4.34,4.48,4.07,4.2,8800,16486.2899504183,17018.1057552705,15460.6451839176,15954.4741455661,2.31659155060723,0.0,1.0
2012-02-07,4.35,4.44,4.25,4.43,21100,16524.2767936221,16866.1583824556,16144.4083615848,16828.1715392519,5.5545547406605,0.0,1.0
2012-02-08,4.4,4.48,4.3,4.4,17600,16714.2110096407,17018.1057552705,16334.3425776034,16714.2110096407,4.63318310121446,0.0,1.0
2012-02-09,4.3985,4.4,4.2653,4.34,9200,16708.5129831601,16714.2110096407,16202.5282316865,16486.2899504183,2.42189116654393,0.0,1.0
2012-02-10,4.45,4.45,4.3296,4.34,10400,16904.1452256593,16904.1452256593,16446.7836334864,16486.2899504183,2.73779001435401,0.0,1.0
2012-02-13,4.8,5.19,4.43,4.48,52900,18233.6847377899,19715.1716227353,16828.1715392519,17018.1057552705,13.9258742076275,0.0,1.0
2012-02-14,4.8,4.93,4.62,4.84,34400,18233.6847377899,18727.5136994383,17549.9215601227,18385.6321106048,9.05576697055552,0.0,1.0
2012-02-15,4.65,4.78,4.51,4.78,20500,17663.8820897339,18157.7110513824,17132.0662848817,18157.7110513824,5.39660531675549,0.0,1.0
2012-02-16,4.6301,4.84,4.56,4.56,10200,17588.2882717585,18385.6321106048,17322.0005009004,17322.0005009004,2.68514020638565,0.0,1.0
2012-02-17,4.69,4.9899,4.56,4.7,14500,17815.8294625488,18955.0548902287,17322.0005009004,17853.8163057526,3.8171110777051,0.0,1.0
2012-02-21,4.69,5.05,4.69,4.76,23600,17815.8294625488,19183.3558178831,17815.8294625488,18081.7373649749,6.21267734026486,0.0,1.0
2012-02-22,4.625,4.74,4.51,4.67,29400,17568.9149817246,18005.7636785675,17132.0662848817,17739.8557761414,7.73952177134688,0.0,1.0
2012-02-23,4.98,4.98,4.5108,4.5108,15100,18917.447915457,18917.447915457,17135.105232338,17135.105232338,3.97506050161013,0.0,1.0
2012-02-24,4.95,4.98,4.75,4.98,10100,18803.4873858458,18917.447915457,18043.7505217712,18917.447915457,2.65881530240148,0.0,1.0
2012-02-27,4.7288,4.94,4.69,4.94,4500,17963.2184141793,18765.5005426421,17815.8294625488,18765.5005426421,1.18462067928779,0.0,1.0
2012-02-28,4.92,4.98,4.701,4.8,42400,18689.5268562346,18917.447915457,17857.6149900729,18233.6847377899,11.1617592892894,0.0,1.0
2012-02-29,4.96,4.99,4.75,4.95,13400,18841.4742290495,18955.4347586607,18043.7505217712,18803.4873858458,3.5275371338792,0.0,1.0
2012-03-01,5.1,5.1,4.936,4.99,35600,19373.2900339017,19373.2900339017,18750.3058053606,18955.4347586607,9.37166581836563,0.0,1.0
2012-03-02,5.59,5.61,4.96,4.96,75200,21234.6453508844,21310.6190372919,18841.4742290495,18841.4742290495,19.7963277960982,0.0,1.0
2012-03-05,5.56,6.0,5.35,5.6,35700,21120.6848212732,22792.1059222373,20322.9611139949,21272.6321940882,9.39799072234981,0.0,1.0
2012-03-06,5.3601,5.45,5.2,5.2,37700,20361.3278256307,20702.8295460322,19753.158465939,19753.158465939,9.92448880203325,0.0,1.0
2012-03-07,5.6,5.75,5.2,5.34,24000,21272.6321940882,21842.4348421441,19753.158465939,20284.9742707912,6.31797695620153,0.0,1.0
2012-03-08,5.77,5.79,5.5401,5.6,31000,21918.4085285516,21994.382214959,21045.0910032978,21272.6321940882,8.16072023509364,0.0,1.0
2012-03-09,5.74,5.79,5.552,5.79,13300,21804.4479989404,21994.382214959,21090.2953467103,21994.382214959,3.50121222989501,0.0,1.0
2012-03-12,5.29,5.74,5.23,5.74,54800,20702.8295460322,22463.9398098724,20468.0148441869,22463.9398098724,14.0025303959264,0.16,1.0
2012-03-13,5.15,5.4399,5.07,5.3,33900,20154.9285750597,21289.4749428092,19841.8423059326,20741.9653296731,8.66214927777202,0.0,1.0
2012-03-14,5.08,5.2399,5.05,5.11,18100,19880.9780895735,20506.7592699914,19763.5707386508,19998.3854404962,4.62492336069832,0.0,1.0
2012-03-15,5.2825,5.39,5.05,5.08,17800,20673.4777083016,21094.1873824412,19763.5707386508,19880.9780895735,4.54826717239945,0.0,1.0
2012-03-16,5.34,5.38,5.0501,5.2,24500,20898.5084642367,21055.0515988003,19763.9620964872,20350.6074932642,6.26025537774083,0.0,1.0
2012-03-19,5.2,5.4,5.2,5.4,13800,20350.6074932642,21133.3231660821,20350.6074932642,21133.3231660821,3.52618466174789,0.0,1.0
2012-03-20,5.114,5.2799,5.0,5.2,17300,20014.0397539525,20663.3024045549,19567.8918204463,20350.6074932642,4.42050685856802,0.0,1.0
2012-03-21,5.2799,5.28,5.13,5.13,4500,20663.3024045549,20663.6937623913,20076.6570077779,20076.6570077779,1.14984282448301,0.0,1.0
2012-03-22,5.24,5.34,4.85,5.26,16500,20507.1506278278,20898.5084642367,18980.855065833,20585.4221951096,4.21609035643769,0.0,1.0
2012-03-23,5.11,5.24,5.11,5.16,6300,19998.3854404962,20507.1506278278,19998.3854404962,20194.0643587006,1.60977995427621,0.0,1.0
2012-03-26,5.0,5.11,4.94,5.11,21800,19567.8918204463,19998.3854404962,19333.077118601,19998.3854404962,5.57034968305104,0.0,1.0
2012-03-27,5.099,5.1,4.95,4.98,10900,19955.3360784912,19959.2496568553,19372.2129022419,19489.6202531646,2.78517484152551,0.0,1.0
2012-03-28,5.1,5.15,4.96,5.12,14500,19959.2496568553,20154.9285750597,19411.3486858828,20037.5212241371,3.70504910111191,0.0,1.0
2012-03-29,5.14,5.14,4.95,5.0,4500,20115.7927914188,20115.7927914188,19372.2129022419,19567.8918204463,1.14984282448301,0.0,1.0
2012-03-30,5.0801,5.15,5.0,5.134,25600,19881.3694474099,20154.9285750597,19567.8918204463,20092.3113212343,6.54132806817001,0.0,1.0
2012-04-02,5.0287,5.128,5.02,5.02,5400,19680.2115194957,20068.8298510498,19646.1633877281,19646.1633877281,1.37981138937961,0.0,1.0
2012-04-03,5.13,5.14,5.03,5.03,4000,20076.6570077779,20115.7927914188,19685.299171369,19685.299171369,1.02208251065157,0.0,1.0
2012-04-04,5.05,5.114,4.98,5.04,6600,19763.5707386508,20014.0397539525,19489.6202531646,19724.4349550099,1.68643614257508,0.0,1.0
2012-04-05,5.08,5.16,5.061,5.1,2400,19880.9780895735,20194.0643587006,19806.6201006558,19959.2496568553,0.613249506390938,0.0,1.0
2012-04-09,5.07,5.08,5.07,5.08,2100,19841.8423059326,19880.9780895735,19841.8423059326,19880.9780895735,0.536593318092071,0.0,1.0
2012-04-10,5.1,5.14,5.07,5.11,5200,19959.2496568553,20115.7927914188,19841.8423059326,19998.3854404962,1.32870726384703,0.0,1.0
2012-04-11,5.1399,5.1399,5.07,5.09,2100,20115.4014335824,20115.4014335824,19841.8423059326,19920.1138732144,0.536593318092072,0.0,1.0
2012-04-12,5.1,5.13,4.89,5.07,18900,19959.2496568553,20076.6570077779,19137.3982003965,19841.8423059326,4.82933986282863,0.0,1.0
2012-04-13,4.85,5.0,4.81,5.0,5200,18980.855065833,19567.8918204463,18824.3119312694,19567.8918204463,1.32870726384703,0.0,1.0
2012-04-16,4.759,5.0792,4.75,4.82,6200,18624.7194347008,19877.8472268822,18589.497229424,18863.4477149103,1.58422789150993,0.0,1.0
2012-04-17,4.653,5.02,4.52,4.65,8400,18209.8801281074,19646.1633877281,17689.3742056835,18198.1393930151,2.14637327236828,0.0,1.0
2012-04-18,4.59,4.63,4.52,4.63,10600,17963.3246911697,18119.8678257333,17689.3742056835,18119.8678257333,2.70851865322665,0.0,1.0
2012-04-19,4.65,4.8,4.51,4.57,6300,18198.1393930151,18785.1761476285,17650.2384220426,17885.053123888,1.60977995427621,0.0,1.0
2012-04-20,4.7001,4.8499,4.7001,4.8499,400,18394.209669056,18980.4637079965,18394.209669056,18980.4637079965,0.102208251065156,0.0,1.0
2012-04-23,4.65,4.81,4.65,4.81,8100,18198.1393930151,18824.3119312694,18198.1393930151,18824.3119312694,2.06971708406942,0.0,1.0
2012-04-24,4.5899,4.71,4.52,4.71,13300,17962.9333333333,18432.9540948605,17689.3742056835,18432.9540948605,3.39842434791646,0.0,1.0
2012-04-25,4.58,4.7499,4.56,4.56,1300,17924.1889075289,18589.1058715876,17845.9173402471,17845.9173402471,0.332176815961757,0.0,1.0
2012-04-26,4.76,4.808,4.52,4.52,9900,18628.6330130649,18816.4847745412,17689.3742056835,17689.3742056835,2.52965421386262,0.0,1.0
2012-04-27,5.1,5.2,4.82,4.82,15000,19959.2496568553,20350.6074932642,18863.4477149103,18863.4477149103,3.83280941494336,0.0,1.0
2012-04-30,5.25,5.25,5.1,5.13,7200,20546.2864114687,20546.2864114687,19959.2496568553,20076.6570077779,1.83974851917281,0.0,1.0
2012-05-01,5.29,5.5,4.8101,5.18,21000,20702.8295460322,21524.681002491,18824.7032891058,20272.3359259824,5.36593318092072,0.0,1.0
2012-05-02,5.01,5.28,5.01,5.28,7500,19607.0276040872,20663.6937623913,19607.0276040872,20663.6937623913,1.91640470747169,0.0,1.0
2012-05-03,5.28,5.28,5.0,5.0148,2000,20663.6937623913,20663.6937623913,19567.8918204463,19625.8127802349,0.511041255325783,0.0,1.0
2012-05-04,5.1,5.3,5.0299,5.2,10700,19959.2496568553,20741.9653296731,19684.9078135326,20350.6074932642,2.73407071599293,0.0,1.0
2012-05-07,5.1999,5.2,5.0,5.13,10100,20350.2161354278,20350.6074932642,19567.8918204463,20076.6570077779,2.5807583393952,0.0,1.0
2012-05-08,5.09,5.1001,5.0026,5.05,5700,19920.1138732144,19959.6410146917,19578.067124193,19763.5707386508,1.45646757767848,0.0,1.0
2012-05-09,5.002,5.002,5.002,5.002,300,19575.7189771745,19575.7189771745,19575.7189771745,19575.7189771745,0.0766561882988674,0.0,1.0
2012-05-10,4.78,5.01,4.76,5.01,4400,18706.9045803467,19607.0276040872,18628.6330130649,19607.0276040872,1.12429076171672,0.0,1.0
2012-05-11,4.968,5.1,4.78,4.82,16300,19442.6573127955,19959.2496568553,18706.9045803467,18863.4477149103,4.16498623090512,0.0,1.0
2012-05-14,4.99,5.0,4.8,4.98,9900,19528.7560368055,19567.8918204463,18785.1761476285,19489.6202531646,2.52965421386261,0.0,1.0
2012-05-15,3.85,4.8,3.85,4.7601,73600,15067.2767017437,18785.1761476285,15067.2767017437,18629.0243709013,18.8063181959888,0.0,1.0
2012-05-16,3.87,3.9799,3.2,3.84,69000,15145.5482690255,15575.6505312389,12523.4507650857,15028.1409181028,17.6309233087394,0.0,1.0
2012-05-17,4.05,4.13,3.57,3.84,31600,15849.9923745615,16163.0786436887,13971.4747597987,15028.1409181028,8.07445183414737,0.0,1.0
2012-05-18,3.75,4.04,3.6001,3.75,10000,14675.9188653348,15810.8565909206,14089.2734685578,14675.9188653348,2.5552062766289,0.0,1.0
2012-05-21,3.8,4.1,3.66,3.75,26500,14871.5977835392,16045.671292766,14323.6968125667,14675.9188653348,6.77129663306662,0.0,1.0
2012-05-22,4.0,4.0,3.81,3.85,14500,15654.3134563571,15654.3134563571,14910.7335671801,15067.2767017437,3.70504910111191,0.0,1.0
2012-05-23,3.8492,3.98,3.2101,3.2101,7300,15396.8,15920.0,12840.4,12840.4,1.825,0.085,1.0
2012-05-24,3.85,3.85,3.73,3.85,7800,15400.0,15400.0,14920.0,15400.0,1.95,0.0,1.0
2012-05-25,3.71,3.83,3.65,3.74,7200,14840.0,15320.0,14600.0,14960.0,1.8,0.0,1.0
2012-05-29,3.65,3.77,3.6,3.77,17600,14600.0,15080.0,14400.0,15080.0,4.4,0.0,1.0
2012-05-30,3.73,3.73,3.51,3.54,12600,14920.0,14920.0,14040.0,14160.0,3.15,0.0,1.0
2012-05-31,3.61,3.72,3.61,3.72,5900,14440.0,14880.0,14440.0,14880.0,1.475,0.0,1.0
2012-06-01,3.61,3.79,3.52,3.78,5400,14440.0,15160.0,14080.0,15120.0,1.35,0.0,1.0
2012-06-04,3.5,3.66,3.5,3.65,15000,14000.0,14640.0,14000.0,14600.0,3.75,0.0,1.0
2012-06-05,3.57,3.5701,3.5,3.5701,2700,14280.0,14280.4,14000.0,14280.4,0.675,0.0,1.0
2012-06-06,3.27,3.58,3.27,3.51,8400,13080.0,14320.0,13080.0,14040.0,2.1,0.0,1.0
2012-06-07,3.38,3.42,3.26,3.42,2400,13520.0,13680.0,13040.0,13680.0,0.6,0.0,1.0
2012-06-08,3.12,3.4,3.12,3.29,2600,12480.0,13600.0,12480.0,13160.0,0.65,0.0,1.0
2012-06-11,3.02,3.45,3.02,3.1305,5500,12080.0,13800.0,12080.0,12522.0,1.375,0.0,1.0
2012-06-12,3.05,3.44,3.02,3.3582,14800,12200.0,13760.0,12080.0,13432.8,3.7,0.0,1.0
2012-06-13,3.0,3.09,2.92,3.03,5100,12000.0,12360.0,11680.0,12120.0,1.275,0.0,1.0
2012-06-14,2.9885,3.43,2.84,2.84,14700,11954.0,13720.0,11360.0,11360.0,3.675,0.0,1.0
2012-06-15,2.86,3.2382,2.8,3.2382,11500,11440.0,12952.8,11200.0,12952.8,2.875,0.0,1.0
2012-06-18,3.09,3.3899,2.84,2.94,9000,12360.0,13559.6,11360.0,11760.0,2.25,0.0,1.0
2012-06-19,3.0,3.13,2.85,3.13,23700,12000.0,12520.0,11400.0,12520.0,5.925,0.0,1.0
2012-06-20,2.9,3.1258,2.9,3.1258,13800,11600.0,12503.2,11600.0,12503.2,3.45,0.0,1.0
2012-06-21,2.99,2.99,2.9,2.9899,19700,11960.0,11960.0,11600.0,11959.6,4.925,0.0,1.0
2012-06-22,3.13,3.24,2.99,2.99,5700,12520.0,12960.0,11960.0,11960.0,1.425,0.0,1.0
2012-06-25,2.81,3.2399,2.8,3.08,8800,11240.0,12959.6,11200.0,12320.0,2.2,0.0,1.0
2012-06-26,3.08,3.08,2.89,2.89,9500,12320.0,12320.0,11560.0,11560.0,2.375,0.0,1.0
2012-06-27,3.24,3.25,3.07,3.07,13800,12960.0,13000.0,12280.0,12280.0,3.45,0.0,1.0
2012-06-28,3.19,3.24,3.0118,3.24,3100,12760.0,12960.0,12047.2,12960.0,0.775,0.0,1.0
2012-06-29,3.2,3.2,3.0201,3.18,4000,12800.0,12800.0,12080.4,12720.0,1,0.0,1.0
2012-07-02,3.01,3.23,2.9501,3.23,14000,12040.0,12920.0,11800.4,12920.0,3.5,0.0,1.0
2012-07-03,2.99,3.0,2.9,2.9,7100,11960.0,12000.0,11600.0,11600.0,1.775,0.0,1.0
2012-07-05,2.95,2.9999,2.9,2.95,10200,11800.0,11999.6,11600.0,11800.0,2.55,0.0,1.0
2012-07-06,2.98,2.98,2.95,2.98,6800,11920.0,11920.0,11800.0,11920.0,1.7,0.0,1.0
2012-07-09,2.95,3.0586,2.93,3.0586,3700,11800.0,12234.4,11720.0,12234.4,0.925,0.0,1.0
2012-07-10,3.0299,3.14,3.0,3.0,20500,12119.6,12560.0,12000.0,12000.0,5.125,0.0,1.0
2012-07-11,3.1,3.15,3.1,3.13,7800,12400.0,12600.0,12400.0,12520.0,1.95,0.0,1.0
2012-07-12,2.79,3.03,2.76,3.03,20900,11160.0,12120.0,11040.0,12120.0,5.225,0.0,1.0
2012-07-13,2.8885,2.98,2.86,2.86,4100,11554.0,11920.0,11440.0,11440.0,1.025,0.0,1.0
2012-07-16,2.8615,2.9478,2.854,2.87,4500,11446.0,11791.2,11416.0,11480.0,1.125,0.0,1.0
2012-07-17,2.7431,2.9682,2.72,2.9682,11300,10972.4,11872.8,10880.0,11872.8,2.825,0.0,1.0
2012-07-18,2.8099,2.85,2.72,2.82,8000,11239.6,11400.0,10880.0,11280.0,2,0.0,1.0
2012-07-19,2.6,2.75,2.57,2.75,4800,10400.0,11000.0,10280.0,11000.0,1.2,0.0,1.0
2012-07-20,2.6945,2.72,2.6,2.6,7900,10778.0,10880.0,10400.0,10400.0,1.975,0.0,1.0
2012-07-23,2.82,2.82,2.6,2.6,12100,11280.0,11280.0,10400.0,10400.0,3.025,0.0,1.0
2012-07-24,2.76,2.81,2.64,2.81,5300,11040.0,11240.0,10560.0,11240.0,1.325,0.0,1.0
2012-07-25,2.69,2.76,2.6601,2.7155,3800,10760.0,11040.0,10640.4,10862.0,0.95,0.0,1.0
2012-07-26,2.65,2.865,2.65,2.69,9300,10600.0,11460.0,10600.0,10760.0,2.325,0.0,1.0
2012-07-27,2.75,2.75,2.73,2.74,5900,11000.0,11000.0,10920.0,10960.0,1.475,0.0,1.0
2012-07-30,2.79,2.89,2.65,2.65,5400,11160.0,11560.0,10600.0,10600.0,1.35,0.0,1.0
2012-07-31,2.79,2.79,2.79,2.79,600,11160.0,11160.0,11160.0,11160.0,0.15,0.0,1.0
2012-08-01,2.845,3.08,2.82,2.82,3300,11380.0,12320.0,11280.0,11280.0,0.825,0.0,1.0
2012-08-02,2.841,3.13,2.83,3.13,2500,11364.0,12520.0,11320.0,12520.0,0.625,0.0,1.0
2012-08-03,3.19,3.23,2.96,3.05,9800,12760.0,12920.0,11840.0,12200.0,2.45,0.0,1.0
2012-08-06,3.1,3.16,3.04,3.16,1900,12400.0,12640.0,12160.0,12640.0,0.475,0.0,1.0
2012-08-07,3.075,3.136,2.94,3.1,8000,12300.0,12544.0,11760.0,12400.0,2,0.0,1.0
2012-08-08,2.95,3.0799,2.95,3.0799,1900,11800.0,12319.6,11800.0,12319.6,0.475,0.0,1.0
2012-08-09,2.9899,3.0,2.85,2.93,4100,11959.6,12000.0,11400.0,11720.0,1.025,0.0,1.0
2012-08-10,3.0099,3.01,2.75,2.8101,6000,12039.6,12040.0,11000.0,11240.4,1.5,0.0,1.0
2012-08-13,2.81,2.95,2.77,2.95,4800,11240.0,11800.0,11080.0,11800.0,1.2,0.0,1.0
2012-08-14,2.81,2.81,2.81,2.81,0,11240.0,11240.0,11240.0,11240.0,0,0.0,1.0
2012-08-15,2.935,2.96,2.76,2.84,7500,11740.0,11840.0,11040.0,11360.0,1.875,0.0,1.0
2012-08-16,2.98,3.03,2.9,3.02,10500,11920.0,12120.0,11600.0,12080.0,2.625,0.0,1.0
2012-08-17,2.9001,3.029,2.9001,3.02,2200,11600.4,12116.0,11600.4,12080.0,0.55,0.0,1.0
2012-08-20,2.85,2.95,2.77,2.95,4200,11400.0,11800.0,11080.0,11800.0,1.05,0.0,1.0
2012-08-21,2.7422,2.9799,2.7422,2.79,17700,10968.8,11919.6,10968.8,11160.0,4.425,0.0,1.0
2012-08-22,2.75,2.75,2.74,2.75,8600,11000.0,11000.0,10960.0,11000.0,2.15,0.0,1.0
2012-08-23,2.74,2.95,2.74,2.75,5900,10960.0,11800.0,10960.0,11000.0,1.475,0.0,1.0
2012-08-24,2.79,2.79,2.79,2.79,200,11160.0,11160.0,11160.0,11160.0,0.05,0.0,1.0
2012-08-27,2.9053,3.03,2.31,2.84,31300,11621.2,12120.0,9240.0,11360.0,7.825,0.0,1.0
2012-08-28,2.7,2.91,2.52,2.86,14300,10800.0,11640.0,10080.0,11440.0,3.575,0.0,1.0
2012-08-29,2.7262,2.76,2.56,2.76,2600,10904.8,11040.0,10240.0,11040.0,0.65,0.0,1.0
2012-08-30,2.7038,2.7038,2.69,2.6901,1800,10815.2,10815.2,10760.0,10760.4,0.45,0.0,1.0
2012-08-31,2.62,2.7685,2.6,2.69,2900,10480.0,11074.0,10400.0,10760.0,0.725,0.0,1.0
2012-09-04,2.5999,2.63,2.59,2.63,6700,10399.6,10520.0,10360.0,10520.0,1.675,0.0,1.0
2012-09-05,2.57,2.5999,2.57,2.5999,2600,10280.0,10399.6,10280.0,10399.6,0.65,0.0,1.0
2012-09-06,2.595,2.6,2.5,2.6,4600,10380.0,10400.0,10000.0,10400.0,1.15,0.0,1.0
2012-09-07,2.6,2.6,2.41,2.5,6800,10400.0,10400.0,9640.0,10000.0,1.7,0.0,1.0
2012-09-10,2.53,2.6,2.45,2.59,12100,10120.0,10400.0,9800.0,10360.0,3.025,0.0,1.0
2012-09-11,2.489,2.6,2.31,2.52,35000,9956.0,10400.0,9240.0,10080.0,8.75,0.0,1.0
2012-09-12,2.298,2.428,2.2,2.35,33500,9192.0,9712.0,8800.0,9400.0,8.375,0.0,1.0
2012-09-13,2.2,2.3,2.2,2.2957,31900,8800.0,9200.0,8800.0,9182.8,7.975,0.0,1.0
2012-09-14,2.31,2.53,2.22,2.29,26300,9240.0,10120.0,8880.0,9160.0,6.575,0.0,1.0
2012-09-17,2.19,2.35,2.13,2.31,25600,8760.0,9400.0,8520.0,9240.0,6.4,0.0,1.0
2012-09-18,2.16,2.26,2.15,2.16,13800,8640.0,9040.0,8600.0,8640.0,3.45,0.0,1.0
2012-09-19,2.25,2.3,2.16,2.16,22600,9000.0,9200.0,8640.0,8640.0,5.65,0.0,1.0
2012-09-20,2.18,2.319,2.16,2.2,14200,8720.0,9276.0,8640.0,8800.0,3.55,0.0,1.0
2012-09-21,2.222,2.32,2.22,2.22,5100,8888.0,9280.0,8880.0,8880.0,1.275,0.0,1.0
2012-09-24,2.15,2.31,2.15,2.2,9700,8600.0,9240.0,8600.0,8800.0,2.425,0.0,1.0
2012-09-25,2.2,2.73,2.17,2.17,52900,8800.0,10920.0,8680.0,8680.0,13.225,0.0,1.0
2012-09-26,2.18,2.24,2.18,2.21,16000,8720.0,8960.0,8720.0,8840.0,4,0.0,1.0
2012-09-27,2.15,2.2,2.15,2.1801,8300,8600.0,8800.0,8600.0,8720.4,2.075,0.0,1.0
2012-09-28,2.25,2.25,2.15,2.15,2500,9000.0,9000.0,8600.0,8600.0,0.625,0.0,1.0
2012-10-01,2.228,2.228,2.19,2.19,2100,8912.0,8912.0,8760.0,8760.0,0.525,0.0,1.0
2012-10-02,2.18,2.24,2.15,2.24,5600,8720.0,8960.0,8600.0,8960.0,1.4,0.0,1.0
2012-10-03,2.23,2.23,2.2,2.23,10000,8920.0,8920.0,8800.0,8920.0,2.5,0.0,1.0
2012-10-04,2.22,2.3,2.16,2.23,7000,8880.0,9200.0,8640.0,8920.0,1.75,0.0,1.0
2012-10-05,2.19,2.2593,2.19,2.19,1800,8760.0,9037.2,8760.0,8760.0,0.45,0.0,1.0
2012-10-08,2.39,2.39,2.2,2.25,18100,9560.0,9560.0,8800.0,9000.0,4.525,0.0,1.0
2012-10-09,2.5,2.5,2.34,2.37,11700,10000.0,10000.0,9360.0,9480.0,2.925,0.0,1.0
2012-10-10,2.44,2.44,2.41,2.4145,8100,9760.0,9760.0,9640.0,9658.0,2.025,0.0,1.0
2012-10-11,2.42,2.47,2.27,2.47,5100,9680.0,9880.0,9080.0,9880.0,1.275,0.0,1.0
2012-10-12,2.21,2.3799,2.21,2.36,14500,8840.0,9519.6,8840.0,9440.0,3.625,0.0,1.0
2012-10-15,2.25,2.2544,2.21,2.25,7600,9000.0,9017.6,8840.0,9000.0,1.9,0.0,1.0
2012-10-16,2.32,2.329,2.28,2.28,2100,9280.0,9316.0,9120.0,9120.0,0.525,0.0,1.0
2012-10-17,2.24,2.3285,2.21,2.25,15600,8960.0,9314.0,8840.0,9000.0,3.9,0.0,1.0
2012-10-18,2.448,2.49,2.25,2.25,14000,9792.0,9960.0,9000.0,9000.0,3.5,0.0,1.0
2012-10-19,2.33,2.33,2.25,2.32,7300,9320.0,9320.0,9000.0,9280.0,1.825,0.0,1.0
2012-10-22,2.33,2.385,2.15,2.315,41400,9320.0,9540.0,8600.0,9260.0,10.35,0.0,1.0
2012-10-23,2.4,2.4,2.33,2.34,2500,9600.0,9600.0,9320.0,9360.0,0.625,0.0,1.0
2012-10-24,2.3,2.3501,2.21,2.23,12200,9200.0,9400.4,8840.0,8920.0,3.05,0.0,1.0
2012-10-25,2.3,2.4,2.3,2.34,21100,9200.0,9600.0,9200.0,9360.0,5.275,0.0,1.0
2012-10-26,2.3,2.3,2.3,2.3,200,9200.0,9200.0,9200.0,9200.0,0.05,0.0,1.0
2012-10-31,2.38,2.38,2.23,2.3,6500,9520.0,9520.0,8920.0,9200.0,1.625,0.0,1.0
2012-11-01,2.44,2.8,2.34,2.34,18300,9760.0,11200.0,9360.0,9360.0,4.575,0.0,1.0
2012-11-02,2.44,2.52,2.35,2.52,2300,9760.0,10080.0,9400.0,10080.0,0.575,0.0,1.0
2012-11-05,2.41,2.4351,2.31,2.41,2300,9640.0,9740.4,9240.0,9640.0,0.575,0.0,1.0
2012-11-06,2.4999,2.5,2.42,2.42,1500,9999.6,10000.0,9680.0,9680.0,0.375,0.0,1.0
2012-11-07,2.5,2.5,2.47,2.47,2400,10000.0,10000.0,9880.0,9880.0,0.6,0.0,1.0
2012-11-08,2.54,2.54,2.32,2.45,23200,10160.0,10160.0,9280.0,9800.0,5.8,0.0,1.0
2012-11-09,2.31,2.42,2.2,2.42,5900,9240.0,9680.0,8800.0,9680.0,1.475,0.0,1.0
2012-11-12,2.353,2.353,2.25,2.26,9000,9412.0,9412.0,9000.0,9040.0,2.25,0.0,1.0
2012-11-13,2.22,2.3465,2.22,2.3,3900,8880.0,9386.0,8880.0,9200.0,0.975,0.0,1.0
2012-11-14,2.28,2.28,2.11,2.11,30200,9120.0,9120.0,8440.0,8440.0,7.55,0.0,1.0
2012-11-15,2.1,2.13,2.1,2.12,4900,8400.0,8520.0,8400.0,8480.0,1.225,0.0,1.0
2012-11-16,2.11,2.1253,2.1,2.1,1200,8440.0,8501.2,8400.0,8400.0,0.3,0.0,1.0
2012-11-19,2.0,2.18,1.72,2.18,20400,8000.0,8720.0,6880.0,8720.0,5.1,0.0,1.0
2012-11-20,1.8643,2.0,1.85,2.0,4700,7457.2,8000.0,7400.0,8000.0,1.175,0.0,1.0
2012-11-21,1.97,1.97,1.89,1.89,7800,7880.0,7880.0,7560.0,7560.0,1.95,0.0,1.0
2012-11-23,1.98,1.98,1.94,1.94,400,7920.0,7920.0,7760.0,7760.0,0.1,0.0,1.0
2012-11-26,1.93,1.95,1.9,1.95,3200,7720.0,7800.0,7600.0,7800.0,0.8,0.0,1.0
2012-11-27,1.75,1.8954,1.73,1.73,9700,7000.0,7581.6,6920.0,6920.0,2.425,0.0,1.0
2012-11-28,1.81,1.81,1.73,1.73,5100,7240.0,7240.0,6920.0,6920.0,1.275,0.0,1.0
2012-11-29,1.8,1.9699,1.75,1.855,8400,7200.0,7879.6,7000.0,7420.0,2.1,0.0,1.0
2012-11-30,1.83,1.89,1.83,1.83,3700,7320.0,7560.0,7320.0,7320.0,0.925,0.0,1.0
2012-12-03,1.8,1.8,1.72,1.8,6300,7200.0,7200.0,6880.0,7200.0,1.575,0.0,1.0
2012-12-04,1.8,1.85,1.72,1.78,12800,7200.0,7400.0,6880.0,7120.0,3.2,0.0,1.0
2012-12-05,1.8,1.8,1.63,1.7001,6800,7200.0,7200.0,6520.0,6800.4,1.7,0.0,1.0
2012-12-06,1.84,1.84,1.8,1.82,1300,7360.0,7360.0,7200.0,7280.0,0.325,0.0,1.0
2012-12-07,1.86,1.9,1.75,1.8482,7500,7440.0,7600.0,7000.0,7392.8,1.875,0.0,1.0
2012-12-10,1.8,1.803,1.6,1.76,11900,7200.0,7212.0,6400.0,7040.0,2.975,0.0,1.0
2012-12-11,1.805,1.81,1.7,1.71,8600,7220.0,7240.0,6800.0,6840.0,2.15,0.0,1.0
2012-12-12,1.65,1.87,1.6,1.8678,13700,6600.0,7480.0,6400.0,7471.2,3.425,0.0,1.0
2012-12-13,1.48,1.6501,1.48,1.65,18200,5920.0,6600.4,5920.0,6600.0,4.55,0.0,1.0
2012-12-14,1.65,1.65,1.5,1.51,4500,6600.0,6600.0,6000.0,6040.0,1.125,0.0,1.0
2012-12-17,1.6533,1.6536,1.6,1.65,8000,6613.2,6614.4,6400.0,6600.0,2,0.0,1.0
2012-12-18,1.65,1.68,1.58,1.58,7700,6600.0,6720.0,6320.0,6320.0,1.925,0.0,1.0
2012-12-19,1.59,1.69,1.43,1.64,33600,6360.0,6760.0,5720.0,6560.0,8.4,0.0,1.0
2012-12-20,1.6046,1.69,1.59,1.59,11300,6418.4,6760.0,6360.0,6360.0,2.825,0.0,1.0
2012-12-21,1.6,1.68,1.6,1.6,4100,6400.0,6720.0,6400.0,6400.0,1.025,0.0,1.0
2012-12-24,1.61,1.61,1.6,1.6,4300,6440.0,6440.0,6400.0,6400.0,1.075,0.0,1.0
2012-12-26,1.5301,1.534,1.5,1.5201,8700,6120.4,6136.0,6000.0,6080.4,2.175,0.0,1.0
2012-12-27,1.5166,1.57,1.46,1.48,15600,6066.4,6280.0,5840.0,5920.0,3.9,0.0,1.0
2012-12-28,1.55,1.6,1.41,1.55,9800,6200.0,6400.0,5640.0,6200.0,2.45,0.0,1.0
2012-12-31,1.687,1.75,1.55,1.55,14900,6748.0,7000.0,6200.0,6200.0,3.725,0.0,1.0
2013-01-02,1.7,1.8599,1.65,1.72,9700,6800.0,7439.6,6600.0,6880.0,2.425,0.0,1.0
2013-01-03,1.75,1.78,1.75,1.78,5800,7000.0,7120.0,7000.0,7120.0,1.45,0.0,1.0
2013-01-04,1.94,2.0,1.84,1.9,40100,7760.0,8000.0,7360.0,7600.0,10.025,0.0,1.0
2013-01-07,2.1,2.1208,1.9,2.02,30400,8400.0,8483.2,7600.0,8080.0,7.6,0.0,1.0
2013-01-08,2.0,2.11,1.97,2.1,6300,8000.0,8440.0,7880.0,8400.0,1.575,0.0,1.0
2013-01-09,2.09,2.2499,2.05,2.05,16600,8360.0,8999.6,8200.0,8200.0,4.15,0.0,1.0
2013-01-10,2.35,2.35,2.15,2.15,2900,9400.0,9400.0,8600.0,8600.0,0.725,0.0,1.0
2013-01-11,2.51,2.75,2.34,2.35,14300,10040.0,11000.0,9360.0,9400.0,3.575,0.0,1.0
2013-01-14,2.29,2.75,2.2,2.58,22800,9160.0,11000.0,8800.0,10320.0,5.7,0.0,1.0
2013-01-15,2.2,2.39,2.16,2.3112,6000,8800.0,9560.0,8640.0,9244.8,1.5,0.0,1.0
2013-01-16,2.5,2.5,2.0,2.25,6000,10000.0,10000.0,8000.0,9000.0,1.5,0.0,1.0
2013-01-17,2.49,2.55,2.29,2.5,6100,9960.0,10200.0,9160.0,10000.0,1.525,0.0,1.0
2013-01-18,2.45,2.4701,2.42,2.42,3100,9800.0,9880.4,9680.0,9680.0,0.775,0.0,1.0
2013-01-22,2.11,2.6,2.11,2.6,12700,8440.0,10400.0,8440.0,10400.0,3.175,0.0,1.0
2013-01-23,2.25,2.5954,2.184,2.5954,2800,9000.0,10381.6,8736.0,10381.6,0.7,0.0,1.0
2013-01-24,2.2,2.49,2.13,2.17,2200,8800.0,9960.0,8520.0,8680.0,0.55,0.0,1.0
2013-01-25,2.16,2.39,2.15,2.39,12900,8640.0,9560.0,8600.0,9560.0,3.225,0.0,1.0
2013-01-28,2.2118,2.27,2.2118,2.25,3600,8847.2,9080.0,8847.2,9000.0,0.9,0.0,1.0
2013-01-29,2.341,2.35,2.2,2.26,5000,9364.0,9400.0,8800.0,9040.0,1.25,0.0,1.0
2013-01-30,2.3,2.35,2.29,2.33,5300,9200.0,9400.0,9160.0,9320.0,1.325,0.0,1.0
2013-01-31,2.25,2.25,2.25,2.25,300,9000.0,9000.0,9000.0,9000.0,0.075,0.0,1.0
2013-02-01,2.1,2.1,2.06,2.1,1400,8400.0,8400.0,8240.0,8400.0,0.35,0.0,1.0
2013-02-04,2.01,2.1125,2.0,2.11,7300,8040.0,8450.0,8000.0,8440.0,1.825,0.0,1.0
2013-02-05,2.1256,2.13,2.0,2.0,3900,8502.4,8520.0,8000.0,8000.0,0.975,0.0,1.0
2013-02-06,2.06,2.0999,2.0,2.0999,1800,8240.0,8399.6,8000.0,8399.6,0.45,0.0,1.0
2013-02-07,2.06,2.06,2.05,2.05,800,8240.0,8240.0,8200.0,8200.0,0.2,0.0,1.0
2013-02-08,2.0601,2.0701,2.05,2.06,10900,8240.4,8280.4,8200.0,8240.0,2.725,0.0,1.0
2013-02-11,2.066,2.0878,2.05,2.06,2700,8264.0,8351.2,8200.0,8240.0,0.675,0.0,1.0
2013-02-12,2.0501,2.055,2.05,2.05,5900,8200.4,8220.0,8200.0,8200.0,1.475,0.0,1.0
2013-02-13,2.06,2.1,2.05,2.06,8500,8240.0,8400.0,8200.0,8240.0,2.125,0.0,1.0
2013-02-14,2.05,2.0962,2.05,2.0962,2700,8200.0,8384.8,8200.0,8384.8,0.675,0.0,1.0
2013-02-15,2.0899,2.0957,2.05,2.0957,700,8359.6,8382.8,8200.0,8382.8,0.175,0.0,1.0
2013-02-19,2.0799,2.0799,2.05,2.05,3800,8319.6,8319.6,8200.0,8200.0,0.95,0.0,1.0
2013-02-20,2.0799,2.0799,2.05,2.068,6900,8319.6,8319.6,8200.0,8272.0,1.725,0.0,1.0
2013-02-21,2.05,2.06,1.95,2.0,6200,8200.0,8240.0,7800.0,8000.0,1.55,0.0,1.0
2013-02-22,2.0501,2.0799,2.05,2.0555,3700,8200.4,8319.6,8200.0,8222.0,0.925,0.0,1.0
2013-02-25,2.05,2.0613,2.05,2.0501,3200,8200.0,8245.2,8200.0,8200.4,0.8,0.0,1.0
2013-02-26,2.05,2.062,2.05,2.05,3300,8200.0,8248.0,8200.0,8200.0,0.825,0.0,1.0
2013-02-27,1.8,2.05,1.78,2.05,18000,7200.0,8200.0,7120.0,8200.0,4.5,0.0,1.0
2013-02-28,1.9,1.9,1.8,1.8,2400,7600.0,7600.0,7200.0,7200.0,0.6,0.0,1.0
2013-03-01,1.81,1.91,1.7742,1.91,3800,7240.0,7640.0,7096.8,7640.0,0.95,0.0,1.0
2013-03-04,1.836,1.836,1.836,1.836,300,7344.0,7344.0,7344.0,7344.0,0.075,0.0,1.0
2013-03-05,1.816,1.84,1.816,1.84,1100,7264.0,7360.0,7264.0,7360.0,0.275,0.0,1.0
2013-03-06,1.91,2.0,1.83,1.85,8500,7640.0,8000.0,7320.0,7400.0,2.125,0.0,1.0
2013-03-07,1.95,2.0,1.9001,1.9101,3300,7800.0,8000.0,7600.4,7640.4,0.825,0.0,1.0
2013-03-08,1.94,1.95,1.85,1.91,8000,7760.0,7800.0,7400.0,7640.0,2,0.0,1.0
2013-03-11,1.9553,2.0,1.93,1.97,4900,7821.2,8000.0,7720.0,7880.0,1.225,0.0,1.0
2013-03-12,1.95,1.99,1.87,1.99,2300,7800.0,7960.0,7480.0,7960.0,0.575,0.0,1.0
2013-03-13,2.1,2.1,1.85,1.87,2000,8400.0,8400.0,7400.0,7480.0,0.5,0.0,1.0
2013-03-14,2.02,2.14,1.88,2.14,3800,8080.0,8560.0,7520.0,8560.0,0.95,0.0,1.0
2013-03-15,1.95,1.96,1.87,1.94,16900,7800.0,7840.0,7480.0,7760.0,4.225,0.0,1.0
2013-03-18,1.96,1.99,1.85,1.88,4800,7840.0,7960.0,7400.0,7520.0,1.2,0.0,1.0
2013-03-19,2.0,2.0,1.96,1.96,1600,8000.0,8000.0,7840.0,7840.0,0.4,0.0,1.0
2013-03-20,1.8801,2.0299,1.86,1.86,5100,7520.4,8119.6,7440.0,7440.0,1.275,0.0,1.0
2013-03-21,2.05,2.1199,1.85,1.85,23000,8200.0,8479.6,7400.0,7400.0,5.75,0.0,1.0
2013-03-22,2.2499,2.45,1.965,2.13,24900,8999.6,9800.0,7860.0,8520.0,6.225,0.0,1.0
2013-03-25,2.06,2.3,2.04,2.29,13900,8240.0,9200.0,8160.0,9160.0,3.475,0.0,1.0
2013-03-26,2.0,2.2,1.99,2.11,18600,8000.0,8800.0,7960.0,8440.0,4.65,0.0,1.0
2013-03-27,2.15,2.2,2.0501,2.06,10200,8600.0,8800.0,8200.4,8240.0,2.55,0.0,1.0
2013-03-28,2.49,2.76,2.1,2.22,159900,9960.0,11040.0,8400.0,8880.0,39.975,0.0,1.0
2013-04-01,2.98,3.05,2.66,2.76,69300,11920.0,12200.0,10640.0,11040.0,17.325,0.0,1.0
2013-04-02,2.83,2.98,2.82,2.98,44300,11320.0,11920.0,11280.0,11920.0,11.075,0.0,1.0
2013-04-03,2.8,2.9812,2.7,2.88,24900,11200.0,11924.8,10800.0,11520.0,6.225,0.0,1.0
2013-04-04,2.65,2.8,2.54,2.8,8700,10600.0,11200.0,10160.0,11200.0,2.175,0.0,1.0
2013-04-05,2.59,2.9399,2.4939,2.6,23200,10360.0,11759.6,9975.6,10400.0,5.8,0.0,1.0
2013-04-08,2.72,2.8899,2.61,2.61,5800,10880.0,11559.6,10440.0,10440.0,1.45,0.0,1.0
2013-04-09,2.65,2.7,2.63,2.69,4400,10600.0,10800.0,10520.0,10760.0,1.1,0.0,1.0
2013-04-10,2.835,2.88,2.69,2.69,13200,11340.0,11520.0,10760.0,10760.0,3.3,0.0,1.0
2013-04-11,2.88,2.88,2.55,2.76,18800,11520.0,11520.0,10200.0,11040.0,4.7,0.0,1.0
2013-04-12,2.8192,2.89,2.8192,2.89,9600,11276.8,11560.0,11276.8,11560.0,2.4,0.0,1.0
2013-04-15,2.75,2.82,2.65,2.82,41200,11000.0,11280.0,10600.0,11280.0,10.3,0.0,1.0
2013-04-16,2.75,2.89,2.52,2.67,107600,11000.0,11560.0,10080.0,10680.0,26.9,0.0,1.0
2013-04-17,2.62,2.69,2.47,2.69,20600,10480.0,10760.0,9880.0,10760.0,5.15,0.0,1.0
2013-04-18,2.71,2.76,2.5008,2.76,5800,10840.0,11040.0,10003.2,11040.0,1.45,0.0,1.0
2013-04-19,2.67,2.7,2.65,2.69,4600,10680.0,10800.0,10600.0,10760.0,1.15,0.0,1.0
2013-04-22,2.73,2.73,2.51,2.511,6300,10920.0,10920.0,10040.0,10044.0,1.575,0.0,1.0
2013-04-23,2.73,2.73,2.701,2.73,1700,10920.0,10920.0,10804.0,10920.0,0.425,0.0,1.0
2013-04-24,2.3,2.71,2.22,2.71,44800,9200.0,10840.0,8880.0,10840.0,11.2,0.0,1.0
2013-04-25,2.35,2.4261,2.23,2.41,16400,9400.0,9704.4,8920.0,9640.0,4.1,0.0,1.0
2013-04-26,2.39,2.39,2.2608,2.32,5200,9560.0,9560.0,9043.2,9280.0,1.3,0.0,1.0
2013-04-29,2.23,2.29,2.22,2.2501,10700,8920.0,9160.0,8880.0,9000.4,2.675,0.0,1.0
2013-04-30,2.31,2.31,2.09,2.22,24900,9240.0,9240.0,8360.0,8880.0,6.225,0.0,1.0
2013-05-01,2.67,2.67,2.2,2.36,19000,10680.0,10680.0,8800.0,9440.0,4.75,0.0,1.0
2013-05-02,2.73,2.73,2.54,2.54,17500,10920.0,10920.0,10160.0,10160.0,4.375,0.0,1.0
2013-05-03,2.49,2.69,2.43,2.69,5300,9960.0,10760.0,9720.0,10760.0,1.325,0.0,1.0
2013-05-06,2.5699,2.5699,2.09,2.43,26600,10279.6,10279.6,8360.0,9720.0,6.65,0.0,1.0
2013-05-07,2.45,2.51,2.42,2.51,3700,9800.0,10040.0,9680.0,10040.0,0.925,0.0,1.0
2013-05-08,2.35,2.44,2.25,2.44,6700,9400.0,9760.0,9000.0,9760.0,1.675,0.0,1.0
2013-05-09,2.3899,2.39,2.17,2.31,16000,9559.6,9560.0,8680.0,9240.0,4,0.0,1.0
2013-05-10,2.32,2.5,2.31,2.3101,4800,9280.0,10000.0,9240.0,9240.4,1.2,0.0,1.0
2013-05-13,2.35,2.49,2.2101,2.23,3200,9400.0,9960.0,8840.4,8920.0,0.8,0.0,1.0
2013-05-14,2.32,2.49,2.3,2.3,2700,9280.0,9960.0,9200.0,9200.0,0.675,0.0,1.0
2013-05-15,2.3,2.4765,2.21,2.39,5700,9200.0,9906.0,8840.0,9560.0,1.425,0.0,1.0
2013-05-16,2.37,2.8,2.35,2.39,26600,9480.0,11200.0,9400.0,9560.0,6.65,0.0,1.0
2013-05-17,2.39,2.7399,2.3,2.3,10000,9560.0,10959.6,9200.0,9200.0,2.5,0.0,1.0
2013-05-20,2.5982,2.685,2.53,2.67,16500,10392.8,10740.0,10120.0,10680.0,4.125,0.0,1.0
2013-05-21,2.6,2.69,2.5,2.5,3300,10400.0,10760.0,10000.0,10000.0,0.825,0.0,1.0
2013-05-22,2.5,2.75,2.36,2.61,27700,10000.0,11000.0,9440.0,10440.0,6.925,0.0,1.0
2013-05-23,2.5,2.7,2.3,2.5,13300,10000.0,10800.0,9200.0,10000.0,3.325,0.0,1.0
2013-05-24,2.45,2.63,2.4,2.57,7100,9800.0,10520.0,9600.0,10280.0,1.775,0.0,1.0
2013-05-28,2.58,2.58,2.37,2.45,1200,10320.0,10320.0,9480.0,9800.0,0.3,0.0,1.0
2013-05-29,2.34,2.4,2.27,2.39,3300,9360.0,9600.0,9080.0,9560.0,0.825,0.0,1.0
2013-05-30,2.46,2.46,2.38,2.38,4000,9840.0,9840.0,9520.0,9520.0,1,0.0,1.0
2013-05-31,2.34,2.46,2.34,2.46,4600,9360.0,9840.0,9360.0,9840.0,1.15,0.0,1.0
2013-06-03,2.55,2.55,2.34,2.34,10900,10200.0,10200.0,9360.0,9360.0,2.725,0.0,1.0
2013-06-04,2.42,2.52,2.355,2.355,16000,9680.0,10080.0,9420.0,9420.0,4,0.0,1.0
2013-06-05,2.39,2.475,2.37,2.405,7500,9560.0,9900.0,9480.0,9620.0,1.875,0.0,1.0
2013-06-06,2.35,2.5358,2.35,2.45,4400,9400.0,10143.2,9400.0,9800.0,1.1,0.0,1.0
2013-06-07,2.2,2.39,2.1727,2.34,17700,8800.0,9560.0,8690.8,9360.0,4.425,0.0,1.0
2013-06-10,2.18,2.22,2.15,2.15,2600,8720.0,8880.0,8600.0,8600.0,0.65,0.0,1.0
2013-06-11,2.15,2.3,2.14,2.17,3800,8600.0,9200.0,8560.0,8680.0,0.95,0.0,1.0
2013-06-12,2.25,2.26,2.14,2.24,8500,9000.0,9040.0,8560.0,8960.0,2.125,0.0,1.0
2013-06-13,2.25,2.26,2.21,2.21,3300,9000.0,9040.0,8840.0,8840.0,0.825,0.0,1.0
2013-06-14,2.25,2.25,2.25,2.25,0,9000.0,9000.0,9000.0,9000.0,0,0.0,1.0
2013-06-17,2.2,2.2001,2.07,2.18,13200,8800.0,8800.4,8280.0,8720.0,3.3,0.0,1.0
2013-06-18,2.02,2.121,2.02,2.0439,11800,8080.0,8484.0,8080.0,8175.6,2.95,0.0,1.0
2013-06-19,1.88,2.1,1.88,2.0,29300,7520.0,8400.0,7520.0,8000.0,7.325,0.0,1.0
2013-06-20,1.92,1.959,1.85,1.85,4200,7680.0,7836.0,7400.0,7400.0,1.05,0.0,1.0
2013-06-21,1.96,1.9999,1.801,1.95,9900,7840.0,7999.6,7204.0,7800.0,2.475,0.0,1.0
2013-06-24,2.0,2.02,1.89,1.89,10200,8000.0,8080.0,7560.0,7560.0,2.55,0.0,1.0
2013-06-25,2.035,2.06,2.0,2.02,7000,8140.0,8240.0,8000.0,8080.0,1.75,0.0,1.0
2013-06-26,1.8701,2.0555,1.8701,2.0555,3500,7480.4,8222.0,7480.4,8222.0,0.875,0.0,1.0
2013-06-27,2.0,2.035,1.89,1.97,3800,8000.0,8140.0,7560.0,7880.0,0.95,0.0,1.0
2013-06-28,2.0,2.0,1.89,1.96,2400,8000.0,8000.0,7560.0,7840.0,0.6,0.0,1.0
2013-07-01,1.93,2.1,1.88,1.97,4900,7720.0,8400.0,7520.0,7880.0,1.225,0.0,1.0
2013-07-02,2.0,2.0,1.97,1.97,7800,8000.0,8000.0,7880.0,7880.0,1.95,0.0,1.0
2013-07-03,1.96,1.96,1.96,1.96,100,7840.0,7840.0,7840.0,7840.0,0.025,0.0,1.0
2013-07-05,2.022,2.03,1.92,1.92,4500,8088.0,8120.0,7680.0,7680.0,1.125,0.0,1.0
2013-07-08,1.9601,2.02,1.9301,2.02,1200,7840.4,8080.0,7720.4,8080.0,0.3,0.0,1.0
2013-07-09,2.05,2.0725,1.94,1.94,13400,8200.0,8290.0,7760.0,7760.0,3.35,0.0,1.0
2013-07-10,2.0,2.04,1.91,2.04,5600,8000.0,8160.0,7640.0,8160.0,1.4,0.0,1.0
2013-07-11,1.98,1.98,1.98,1.98,100,7920.0,7920.0,7920.0,7920.0,0.025,0.0,1.0
2013-07-12,2.02,2.03,1.83,1.9,7000,8080.0,8120.0,7320.0,7600.0,1.75,0.0,1.0
2013-07-15,1.9,1.98,1.89,1.975,3700,7600.0,7920.0,7560.0,7900.0,0.925,0.0,1.0
2013-07-16,1.881,1.881,1.88,1.88,300,7524.0,7524.0,7520.0,7520.0,0.075,0.0,1.0
2013-07-17,1.9501,1.9501,1.94,1.94,3200,7800.4,7800.4,7760.0,7760.0,0.8,0.0,1.0
2013-07-18,2.06,2.06,1.9458,1.98,10300,8240.0,8240.0,7783.2,7920.0,2.575,0.0,1.0
2013-07-19,2.15,2.3011,2.15,2.3,3600,8600.0,9204.4,8600.0,9200.0,0.9,0.0,1.0
2013-07-22,2.2287,2.25,2.03,2.03,3700,8914.8,9000.0,8120.0,8120.0,0.925,0.0,1.0
2013-07-23,2.35,2.35,2.32,2.32,1600,9400.0,9400.0,9280.0,9280.0,0.4,0.0,1.0
2013-07-24,2.389,2.39,2.37,2.39,2100,9556.0,9560.0,9480.0,9560.0,0.525,0.0,1.0
2013-07-25,2.4,2.404,2.4,2.404,1200,9600.0,9616.0,9600.0,9616.0,0.3,0.0,1.0
2013-07-26,2.2101,2.45,2.2,2.45,4600,8840.4,9800.0,8800.0,9800.0,1.15,0.0,1.0
2013-07-29,2.3096,2.44,2.0,2.44,13700,9238.4,9760.0,8000.0,9760.0,3.425,0.0,1.0
2013-07-30,2.16,2.25,2.15,2.25,5200,8640.0,9000.0,8600.0,9000.0,1.3,0.0,1.0
2013-07-31,2.1,2.2,2.05,2.2,7000,8400.0,8800.0,8200.0,8800.0,1.75,0.0,1.0
2013-08-01,2.1,2.1,2.07,2.08,6000,8400.0,8400.0,8280.0,8320.0,1.5,0.0,1.0
2013-08-02,2.09,2.1,2.07,2.09,4000,8360.0,8400.0,8280.0,8360.0,1,0.0,1.0
2013-08-05,2.1056,2.15,2.1,2.15,2100,8422.4,8600.0,8400.0,8600.0,0.525,0.0,1.0
2013-08-06,2.13,2.13,2.1156,2.1156,500,8520.0,8520.0,8462.4,8462.4,0.125,0.0,1.0
2013-08-07,1.997,2.12,1.99,2.12,6400,7988.0,8480.0,7960.0,8480.0,1.6,0.0,1.0
2013-08-08,2.0,2.01,1.97,1.97,11000,8000.0,8040.0,7880.0,7880.0,2.75,0.0,1.0
2013-08-09,2.0,2.001,1.98,1.98,10700,8000.0,8004.0,7920.0,7920.0,2.675,0.0,1.0
2013-08-12,2.1086,2.11,2.08,2.08,3400,8434.4,8440.0,8320.0,8320.0,0.85,0.0,1.0
2013-08-13,2.1001,2.108,2.1,2.1,1000,8400.4,8432.0,8400.0,8400.0,0.25,0.0,1.0
2013-08-14,2.1,2.15,1.93,2.02,14100,8400.0,8600.0,7720.0,8080.0,3.525,0.0,1.0
2013-08-15,2.13,2.1385,2.041,2.041,10800,8520.0,8554.0,8164.0,8164.0,2.7,0.0,1.0
2013-08-16,2.1001,2.1001,2.04,2.04,4800,8400.4,8400.4,8160.0,8160.0,1.2,0.0,1.0
2013-08-19,2.1,2.14,2.04,2.04,2600,8400.0,8560.0,8160.0,8160.0,0.65,0.0,1.0
2013-08-20,2.11,2.11,2.081,2.11,1600,8440.0,8440.0,8324.0,8440.0,0.4,0.0,1.0
2013-08-21,2.1,2.31,2.1,2.11,20400,8400.0,9240.0,8400.0,8440.0,5.1,0.0,1.0
2013-08-22,2.11,2.399,2.11,2.12,12700,8440.0,9596.0,8440.0,8480.0,3.175,0.0,1.0
2013-08-23,2.18,2.2499,2.04,2.13,16300,8720.0,8999.6,8160.0,8520.0,4.075,0.0,1.0
2013-08-26,2.2,2.3,2.15,2.3,9500,8800.0,9200.0,8600.0,9200.0,2.375,0.0,1.0
2013-08-27,2.27,2.2999,2.1,2.18,8300,9080.0,9199.6,8400.0,8720.0,2.075,0.0,1.0
2013-08-28,2.609,2.63,2.3,2.3,32400,10436.0,10520.0,9200.0,9200.0,8.1,0.0,1.0
2013-08-29,2.45,2.5753,2.3,2.5753,16700,9800.0,10301.2,9200.0,10301.2,4.175,0.0,1.0
2013-08-30,2.46,2.63,2.46,2.63,2000,9840.0,10520.0,9840.0,10520.0,0.5,0.0,1.0
2013-09-03,2.57,2.63,2.29,2.63,23500,10280.0,10520.0,9160.0,10520.0,5.875,0.0,1.0
2013-09-04,2.54,2.561,2.4,2.41,19200,10160.0,10244.0,9600.0,9640.0,4.8,0.0,1.0
2013-09-05,2.7001,2.71,2.4,2.54,10700,10800.4,10840.0,9600.0,10160.0,2.675,0.0,1.0
2013-09-06,2.71,2.71,2.4739,2.71,15700,10840.0,10840.0,9895.6,10840.0,3.925,0.0,1.0
2013-09-09,2.55,2.75,2.55,2.62,22600,10200.0,11000.0,10200.0,10480.0,5.65,0.0,1.0
2013-09-10,2.511,2.6899,2.421,2.421,15900,10044.0,10759.6,9684.0,9684.0,3.975,0.0,1.0
2013-09-11,2.501,2.6,2.32,2.57,23500,10004.0,10400.0,9280.0,10280.0,5.875,0.0,1.0
2013-09-12,2.55,2.61,2.49,2.49,9500,10200.0,10440.0,9960.0,9960.0,2.375,0.0,1.0
2013-09-13,2.53,2.556,2.42,2.42,2100,10120.0,10224.0,9680.0,9680.0,0.525,0.0,1.0
2013-09-16,2.59,2.59,2.49,2.51,16300,10360.0,10360.0,9960.0,10040.0,4.075,0.0,1.0
2013-09-17,2.75,2.75,2.51,2.59,13700,11000.0,11000.0,10040.0,10360.0,3.425,0.0,1.0
2013-09-18,2.64,2.74,2.5,2.74,6400,10560.0,10960.0,10000.0,10960.0,1.6,0.0,1.0
2013-09-19,2.8199,2.82,2.53,2.53,23100,11279.6,11280.0,10120.0,10120.0,5.775,0.0,1.0
2013-09-20,2.89,2.939,2.75,2.84,9300,11560.0,11756.0,11000.0,11360.0,2.325,0.0,1.0
2013-09-23,2.65,2.89,2.65,2.82,12400,10600.0,11560.0,10600.0,11280.0,3.1,0.0,1.0
2013-09-24,2.692,2.692,2.692,2.692,100,10768.0,10768.0,10768.0,10768.0,0.025,0.0,1.0
2013-09-25,3.22,3.22,2.631,2.7,49700,12880.0,12880.0,10524.0,10800.0,12.425,0.0,1.0
2013-09-26,3.329,3.35,2.8137,2.8137,29500,13316.0,13400.0,11254.8,11254.8,7.375,0.0,1.0
2013-09-27,3.35,3.5,3.22,3.47,38800,13400.0,14000.0,12880.0,13880.0,9.7,0.0,1.0
2013-09-30,3.0,3.3,2.98,3.3,32300,12000.0,13200.0,11920.0,13200.0,8.075,0.0,1.0
2013-10-01,3.1101,3.3,3.0,3.02,26200,12440.4,13200.0,12000.0,12080.0,6.55,0.0,1.0
2013-10-02,3.14,3.1553,2.9,2.98,14000,12560.0,12621.2,11600.0,11920.0,3.5,0.0,1.0
2013-10-03,3.14,3.14,3.01,3.01,1600,12560.0,12560.0,12040.0,12040.0,0.4,0.0,1.0
2013-10-04,3.12,3.15,2.99,2.99,18400,12480.0,12600.0,11960.0,11960.0,4.6,0.0,1.0
2013-10-07,3.01,3.15,2.98,3.15,12000,12040.0,12600.0,11920.0,12600.0,3,0.0,1.0
2013-10-08,2.82,3.02,2.82,3.0,6400,11280.0,12080.0,11280.0,12000.0,1.6,0.0,1.0
2013-10-09,2.92,3.12,2.92,2.92,4800,11680.0,12480.0,11680.0,11680.0,1.2,0.0,1.0
2013-10-10,3.13,3.13,2.95,2.9501,10900,12520.0,12520.0,11800.0,11800.4,2.725,0.0,1.0
2013-10-11,2.97,3.14,2.94,2.97,5800,11880.0,12560.0,11760.0,11880.0,1.45,0.0,1.0
2013-10-14,2.97,3.15,2.85,3.15,9600,11880.0,12600.0,11400.0,12600.0,2.4,0.0,1.0
2013-10-15,3.14,3.14,2.96,3.0,8100,12560.0,12560.0,11840.0,12000.0,2.025,0.0,1.0
2013-10-16,3.24,3.24,3.0201,3.09,8600,12960.0,12960.0,12080.4,12360.0,2.15,0.0,1.0
2013-10-17,3.2288,3.25,3.1114,3.18,4400,12915.2,13000.0,12445.6,12720.0,1.1,0.0,1.0
2013-10-18,3.2399,3.24,3.19,3.22,6600,12959.6,12960.0,12760.0,12880.0,1.65,0.0,1.0
2013-10-21,3.1201,3.1201,3.1201,3.1201,1100,12480.4,12480.4,12480.4,12480.4,0.275,0.0,1.0
2013-10-22,3.11,3.23,3.11,3.16,9600,12440.0,12920.0,12440.0,12640.0,2.4,0.0,1.0
2013-10-23,3.11,3.22,3.11,3.1101,1200,12440.0,12880.0,12440.0,12440.4,0.3,0.0,1.0
2013-10-24,3.1101,3.23,3.11,3.11,6500,12440.4,12920.0,12440.0,12440.0,1.625,0.0,1.0
2013-10-25,3.2,3.2216,3.11,3.11,10100,12800.0,12886.4,12440.0,12440.0,2.525,0.0,1.0
2013-10-28,2.93,3.1385,2.93,3.1385,14600,11720.0,12554.0,11720.0,12554.0,3.65,0.0,1.0
2013-10-29,2.61,2.93,2.54,2.86,17800,10440.0,11720.0,10160.0,11440.0,4.45,0.0,1.0
2013-10-30,2.57,2.7418,2.57,2.58,7600,10280.0,10967.2,10280.0,10320.0,1.9,0.0,1.0
2013-10-31,2.67,2.69,2.5,2.55,11400,10680.0,10760.0,10000.0,10200.0,2.85,0.0,1.0
2013-11-01,2.58,2.62,2.56,2.56,7100,10320.0,10480.0,10240.0,10240.0,1.775,0.0,1.0
2013-11-04,2.76,2.76,2.57,2.57,7800,11040.0,11040.0,10280.0,10280.0,1.95,0.0,1.0
2013-11-05,2.7046,2.78,2.69,2.69,4900,10818.4,11120.0,10760.0,10760.0,1.225,0.0,1.0
2013-11-06,2.69,2.7799,2.69,2.69,5200,10760.0,11119.6,10760.0,10760.0,1.3,0.0,1.0
2013-11-07,2.69,2.69,2.69,2.69,0,10760.0,10760.0,10760.0,10760.0,0,0.0,1.0
2013-11-08,2.66,2.71,2.65,2.68,7100,10640.0,10840.0,10600.0,10720.0,1.775,0.0,1.0
2013-11-11,2.6,2.65,2.6,2.6275,7400,10400.0,10600.0,10400.0,10510.0,1.85,0.0,1.0
2013-11-12,2.73,2.73,2.6,2.6,2500,10920.0,10920.0,10400.0,10400.0,0.625,0.0,1.0
2013-11-13,2.61,2.7,2.6,2.65,20000,10440.0,10800.0,10400.0,10600.0,5,0.0,1.0
2013-11-14,2.61,2.6208,2.6001,2.6002,2300,10440.0,10483.2,10400.4,10400.8,0.575,0.0,1.0
2013-11-15,2.7301,2.7301,2.65,2.6599,7400,10920.4,10920.4,10600.0,10639.6,1.85,0.0,1.0
2013-11-18,2.87,2.87,2.72,2.73,3700,11480.0,11480.0,10880.0,10920.0,0.925,0.0,1.0
2013-11-19,2.63,3.0,2.62,2.93,25800,10520.0,12000.0,10480.0,11720.0,6.45,0.0,1.0
2013-11-20,2.57,2.62,2.54,2.62,6500,10280.0,10480.0,10160.0,10480.0,1.625,0.0,1.0
2013-11-21,2.9,3.1699,2.9,2.9,14800,11600.0,12679.6,11600.0,11600.0,3.7,0.0,1.0
2013-11-22,2.84,2.86,2.82,2.86,2100,11360.0,11440.0,11280.0,11440.0,0.525,0.0,1.0
2013-11-25,2.65,2.7,2.65,2.69,1700,10600.0,10800.0,10600.0,10760.0,0.425,0.0,1.0
2013-11-26,2.72,2.7499,2.6899,2.6899,6000,10880.0,10999.6,10759.6,10759.6,1.5,0.0,1.0
2013-11-27,2.83,2.98,2.81,2.98,3500,11320.0,11920.0,11240.0,11920.0,0.875,0.0,1.0
2013-11-29,2.94,3.0,2.87,3.0,4600,11760.0,12000.0,11480.0,12000.0,1.15,0.0,1.0
2013-12-02,2.8701,2.8817,2.8701,2.8817,300,11480.4,11526.8,11480.4,11526.8,0.075,0.0,1.0
2013-12-03,2.87,2.91,2.87,2.91,4200,11480.0,11640.0,11480.0,11640.0,1.05,0.0,1.0
2013-12-04,2.7901,2.8975,2.7901,2.87,5400,11160.4,11590.0,11160.4,11480.0,1.35,0.0,1.0
2013-12-05,3.13,3.14,2.85,2.85,28000,12520.0,12560.0,11400.0,11400.0,7,0.0,1.0
2013-12-06,3.07,3.18,3.0601,3.14,3000,12280.0,12720.0,12240.4,12560.0,0.75,0.0,1.0
2013-12-09,3.041,3.0765,3.041,3.0765,400,12164.0,12306.0,12164.0,12306.0,0.1,0.0,1.0
2013-12-10,3.07,3.0799,3.05,3.0799,5600,12280.0,12319.6,12200.0,12319.6,1.4,0.0,1.0
2013-12-11,3.1,3.1699,3.04,3.1699,10000,12400.0,12679.6,12160.0,12679.6,2.5,0.0,1.0
2013-12-12,3.15,3.16,3.12,3.12,3300,12600.0,12640.0,12480.0,12480.0,0.825,0.0,1.0
2013-12-13,3.35,3.35,3.18,3.18,11000,13400.0,13400.0,12720.0,12720.0,2.75,0.0,1.0
2013-12-16,3.22,3.5,3.18,3.5,15200,12880.0,14000.0,12720.0,14000.0,3.8,0.0,1.0
2013-12-17,3.29,3.376,3.17,3.17,9400,13160.0,13504.0,12680.0,12680.0,2.35,0.0,1.0
2013-12-18,3.299,3.299,3.2,3.2001,5300,13196.0,13196.0,12800.0,12800.4,1.325,0.0,1.0
2013-12-19,3.27,3.3,3.2,3.25,5100,13080.0,13200.0,12800.0,13000.0,1.275,0.0,1.0
2013-12-20,3.53,3.63,3.27,3.27,42400,14120.0,14520.0,13080.0,13080.0,10.6,0.0,1.0
2013-12-23,3.7601,3.95,3.59,3.6,26400,15040.4,15800.0,14360.0,14400.0,6.6,0.0,1.0
2013-12-24,4.18,4.3,3.8499,3.8499,21500,16720.0,17200.0,15399.6,15399.6,5.375,0.0,1.0
2013-12-26,4.21,4.58,4.001,4.2,47900,16840.0,18320.0,16004.0,16800.0,11.975,0.0,1.0
2013-12-27,4.01,4.29,3.9,4.21,29900,16040.0,17160.0,15600.0,16840.0,7.475,0.0,1.0
2013-12-30,3.9,4.11,3.66,4.11,28900,15600.0,16440.0,14640.0,16440.0,7.225,0.0,1.0
2013-12-31,3.9601,4.1,3.93,3.95,18800,15840.4,16400.0,15720.0,15800.0,4.7,0.0,1.0
2014-01-02,3.8654,3.9,3.7201,3.9,5600,15461.6,15600.0,14880.4,15600.0,1.4,0.0,1.0
2014-01-03,3.85,3.85,3.8,3.85,7400,15400.0,15400.0,15200.0,15400.0,1.85,0.0,1.0
2014-01-06,3.89,3.89,3.8,3.8,5600,15560.0,15560.0,15200.0,15200.0,1.4,0.0,1.0
2014-01-07,3.88,3.88,3.764,3.86,1300,15520.0,15520.0,15056.0,15440.0,0.325,0.0,1.0
2014-01-08,3.79,3.835,3.7401,3.8,22500,15160.0,15340.0,14960.4,15200.0,5.625,0.0,1.0
2014-01-09,3.7,3.792,3.66,3.75,24200,14800.0,15168.0,14640.0,15000.0,6.05,0.0,1.0
2014-01-10,3.47,3.7263,3.23,3.7263,37000,13880.0,14905.2,12920.0,14905.2,9.25,0.0,1.0
2014-01-13,3.29,3.45,3.26,3.43,17000,13160.0,13800.0,13040.0,13720.0,4.25,0.0,1.0
2014-01-14,3.34,3.4395,3.25,3.358,23600,13360.0,13758.0,13000.0,13432.0,5.9,0.0,1.0
2014-01-15,3.51,3.5499,3.28,3.34,13100,14040.0,14199.6,13120.0,13360.0,3.275,0.0,1.0
2014-01-16,3.68,3.7,3.52,3.56,31900,14720.0,14800.0,14080.0,14240.0,7.975,0.0,1.0
2014-01-17,3.44,3.6499,3.421,3.6499,21700,13760.0,14599.6,13684.0,14599.6,5.425,0.0,1.0
2014-01-21,3.6,3.62,3.44,3.44,12200,14400.0,14480.0,13760.0,13760.0,3.05,0.0,1.0
2014-01-22,3.58,3.61,3.57,3.6,700,14320.0,14440.0,14280.0,14400.0,0.175,0.0,1.0
2014-01-23,3.3999,3.5604,3.3999,3.4717,25100,13599.6,14241.6,13599.6,13886.8,6.275,0.0,1.0
2014-01-24,3.1,3.35,3.07,3.35,25700,12400.0,13400.0,12280.0,13400.0,6.425,0.0,1.0
2014-01-27,3.07,3.1799,3.05,3.11,7000,12280.0,12719.6,12200.0,12440.0,1.75,0.0,1.0
2014-01-28,3.3,3.41,3.1,3.1,19700,13200.0,13640.0,12400.0,12400.0,4.925,0.0,1.0
2014-01-29,3.29,3.39,3.25,3.34,14800,13160.0,13560.0,13000.0,13360.0,3.7,0.0,1.0
2014-01-30,3.5001,3.62,3.25,3.27,21000,14000.4,14480.0,13000.0,13080.0,5.25,0.0,1.0
2014-01-31,3.5,3.54,3.19,3.22,6600,14000.0,14160.0,12760.0,12880.0,1.65,0.0,1.0
2014-02-03,3.1997,3.55,3.15,3.4,26000,12798.8,14200.0,12600.0,13600.0,6.5,0.0,1.0
2014-02-04,3.33,3.4,3.1601,3.1601,8400,13320.0,13600.0,12640.4,12640.4,2.1,0.0,1.0
2014-02-05,2.98,3.32,2.94,3.22,88700,11920.0,13280.0,11760.0,12880.0,22.175,0.0,1.0
2014-02-06,3.35,3.4,2.97,2.97,48100,13400.0,13600.0,11880.0,11880.0,12.025,0.0,1.0
2014-02-07,3.09,3.31,3.05,3.22,47600,12360.0,13240.0,12200.0,12880.0,11.9,0.0,1.0
2014-02-10,3.23,3.23,3.02,3.08,8400,12920.0,12920.0,12080.0,12320.0,2.1,0.0,1.0
2014-02-11,3.3001,3.42,3.13,3.13,28700,13200.4,13680.0,12520.0,12520.0,7.175,0.0,1.0
2014-02-12,3.28,3.34,3.2212,3.3388,4300,13120.0,13360.0,12884.8,13355.2,1.075,0.0,1.0
2014-02-13,3.33,3.33,3.1637,3.1637,8500,13320.0,13320.0,12654.8,12654.8,2.125,0.0,1.0
2014-02-14,3.5,3.56,3.36,3.5,36900,14000.0,14240.0,13440.0,14000.0,9.225,0.0,1.0
2014-02-18,3.69,3.74,3.5,3.5,13900,14760.0,14960.0,14000.0,14000.0,3.475,0.0,1.0
2014-02-19,3.57,3.58,3.43,3.4817,8900,14280.0,14320.0,13720.0,13926.8,2.225,0.0,1.0
2014-02-20,3.61,3.61,3.52,3.568,3100,14440.0,14440.0,14080.0,14272.0,0.775,0.0,1.0
2014-02-21,3.41,3.61,3.401,3.61,5800,13640.0,14440.0,13604.0,14440.0,1.45,0.0,1.0
2014-02-24,3.59,3.6,3.411,3.5,1600,14360.0,14400.0,13644.0,14000.0,0.4,0.0,1.0
2014-02-25,3.6,3.61,3.4237,3.4237,4500,14400.0,14440.0,13694.8,13694.8,1.125,0.0,1.0
2014-02-26,3.59,3.61,3.52,3.56,5300,14360.0,14440.0,14080.0,14240.0,1.325,0.0,1.0
2014-02-27,3.71,3.74,3.3897,3.45,10700,14840.0,14960.0,13558.8,13800.0,2.675,0.0,1.0
2014-02-28,3.64,3.74,3.61,3.61,12500,14560.0,14960.0,14440.0,14440.0,3.125,0.0,1.0
2014-03-03,3.58,3.67,3.51,3.59,2900,14320.0,14680.0,14040.0,14360.0,0.725,0.0,1.0
2014-03-04,3.71,3.75,3.58,3.6,14800,14840.0,15000.0,14320.0,14400.0,3.7,0.0,1.0
2014-03-05,3.9,3.9,3.75,3.75,47600,15600.0,15600.0,15000.0,15000.0,11.9,0.0,1.0
2014-03-06,3.9101,4.0,3.907,3.98,19900,15640.4,16000.0,15628.0,15920.0,4.975,0.0,1.0
2014-03-07,4.08,4.09,3.888,3.99,12700,16320.0,16360.0,15552.0,15960.0,3.175,0.0,1.0
2014-03-10,4.08,4.11,3.66,4.07,41900,16320.0,16440.0,14640.0,16280.0,10.475,0.0,1.0
2014-03-11,3.97,4.0,3.76,3.76,6200,15880.0,16000.0,15040.0,15040.0,1.55,0.0,1.0
2014-03-12,3.9,3.9,3.719,3.719,9800,15600.0,15600.0,14876.0,14876.0,2.45,0.0,1.0
2014-03-13,3.86,4.03,3.8,3.88,20600,15440.0,16120.0,15200.0,15520.0,5.15,0.0,1.0
2014-03-14,3.85,3.85,3.85,3.85,100,15400.0,15400.0,15400.0,15400.0,0.025,0.0,1.0
2014-03-17,3.93,4.09,3.82,3.82,10900,15720.0,16360.0,15280.0,15280.0,2.725,0.0,1.0
2014-03-18,3.93,3.976,3.92,3.92,3200,15720.0,15904.0,15680.0,15680.0,0.8,0.0,1.0
2014-03-19,4.0,4.1,4.0,4.06,5000,16000.0,16400.0,16000.0,16240.0,1.25,0.0,1.0
2014-03-20,4.06,4.06,3.9601,4.06,5600,16240.0,16240.0,15840.4,16240.0,1.4,0.0,1.0
2014-03-21,4.2501,4.2501,3.8,3.97,53800,17000.4,17000.4,15200.0,15880.0,13.45,0.0,1.0
2014-03-24,4.44,4.449,4.058,4.37,23900,17760.0,17796.0,16232.0,17480.0,5.975,0.0,1.0
2014-03-25,4.11,4.2,4.11,4.14,12700,16440.0,16800.0,16440.0,16560.0,3.175,0.0,1.0
2014-03-26,3.87,4.21,3.87,4.17,6400,15480.0,16840.0,15480.0,16680.0,1.6,0.0,1.0
2014-03-27,4.07,4.09,3.81,3.86,14100,16280.0,16360.0,15240.0,15440.0,3.525,0.0,1.0
2014-03-28,4.11,4.199,4.0001,4.1,1500,16440.0,16796.0,16000.4,16400.0,0.375,0.0,1.0
2014-03-31,4.35,4.35,3.971,4.19,13000,17400.0,17400.0,15884.0,16760.0,3.25,0.0,1.0
2014-04-01,4.29,4.31,3.93,4.16,34100,17160.0,17240.0,15720.0,16640.0,8.525,0.0,1.0
2014-04-02,4.1,4.21,4.03,4.21,7200,16400.0,16840.0,16120.0,16840.0,1.8,0.0,1.0
2014-04-03,3.99,4.06,3.9701,4.06,22600,15960.0,16240.0,15880.4,16240.0,5.65,0.0,1.0
2014-04-04,4.19,4.4,3.93,3.94,30700,16760.0,17600.0,15720.0,15760.0,7.675,0.0,1.0
2014-04-07,3.94,4.26,3.93,4.11,41100,15760.0,17040.0,15720.0,16440.0,10.275,0.0,1.0
2014-04-08,4.088,4.22,3.89,3.91,36100,16352.0,16880.0,15560.0,15640.0,9.025,0.0,1.0
2014-04-09,3.95,4.21,3.92,3.94,35100,15800.0,16840.0,15680.0,15760.0,8.775,0.0,1.0
2014-04-10,3.83,4.02,3.78,4.02,23000,15320.0,16080.0,15120.0,16080.0,5.75,0.0,1.0
2014-04-11,3.64,4.0,3.64,3.86,33000,14560.0,16000.0,14560.0,15440.0,8.25,0.0,1.0
2014-04-14,3.65,4.02,3.5547,3.64,23200,14600.0,16080.0,14218.8,14560.0,5.8,0.0,1.0
2014-04-15,3.5801,4.04,3.58,3.86,22600,14320.4,16160.0,14320.0,15440.0,5.65,0.0,1.0
2014-04-16,3.71,3.89,3.62,3.68,3800,14840.0,15560.0,14480.0,14720.0,0.95,0.0,1.0
2014-04-17,3.63,3.78,3.43,3.67,32500,14520.0,15120.0,13720.0,14680.0,8.125,0.0,1.0
2014-04-21,3.89,4.05,3.68,3.68,19000,15560.0,16200.0,14720.0,14720.0,4.75,0.0,1.0
2014-04-22,3.8,4.058,3.774,3.9,7900,15200.0,16232.0,15096.0,15600.0,1.975,0.0,1.0
2014-04-23,3.86,4.0,3.62,3.67,8900,15440.0,16000.0,14480.0,14680.0,2.225,0.0,1.0
2014-04-24,3.91,3.91,3.7001,3.79,7100,15640.0,15640.0,14800.4,15160.0,1.775,0.0,1.0
2014-04-25,4.0099,4.01,3.85,3.85,9200,16039.6,16040.0,15400.0,15400.0,2.3,0.0,1.0
2014-04-28,3.8,3.831,3.65,3.67,15400,15200.0,15324.0,14600.0,14680.0,3.85,0.0,1.0
2014-04-29,3.91,3.95,3.745,3.79,21000,15640.0,15800.0,14980.0,15160.0,5.25,0.0,1.0
2014-04-30,3.8,3.8001,3.7,3.7,8500,15200.0,15200.4,14800.0,14800.0,2.125,0.0,1.0
2014-05-01,3.78,3.91,3.7101,3.79,10300,15120.0,15640.0,14840.4,15160.0,2.575,0.0,1.0
2014-05-02,3.9,3.9,3.72,3.72,6500,15600.0,15600.0,14880.0,14880.0,1.625,0.0,1.0
2014-05-05,3.76,3.8,3.72,3.73,1900,15040.0,15200.0,14880.0,14920.0,0.475,0.0,1.0
2014-05-06,3.63,3.7644,3.54,3.7644,6700,14520.0,15057.6,14160.0,15057.6,1.675,0.0,1.0
2014-05-07,3.5,3.6542,3.5,3.621,5800,14000.0,14616.8,14000.0,14484.0,1.45,0.0,1.0
2014-05-08,3.49,3.58,3.41,3.45,23300,13960.0,14320.0,13640.0,13800.0,5.825,0.0,1.0
2014-05-09,3.49,3.49,3.45,3.45,2700,13960.0,13960.0,13800.0,13800.0,0.675,0.0,1.0
2014-05-12,3.5896,3.5896,3.54,3.55,1700,14358.4,14358.4,14160.0,14200.0,0.425,0.0,1.0
2014-05-13,3.5,3.56,3.5,3.5499,7900,14000.0,14240.0,14000.0,14199.6,1.975,0.0,1.0
2014-05-14,3.49,3.53,3.47,3.4801,2700,13960.0,14120.0,13880.0,13920.4,0.675,0.0,1.0
2014-05-15,3.47,3.53,3.47,3.53,700,13880.0,14120.0,13880.0,14120.0,0.175,0.0,1.0
2014-05-16,3.5,3.5199,3.5,3.5199,3100,14000.0,14079.6,14000.0,14079.6,0.775,0.0,1.0
2014-05-19,3.51,3.51,3.5,3.5,2600,14040.0,14040.0,14000.0,14000.0,0.65,0.0,1.0
2014-05-20,3.37,3.4,3.31,3.33,3800,13480.0,13600.0,13240.0,13320.0,0.95,0.0,1.0
2014-05-21,3.51,3.54,3.43,3.439,9000,14040.0,14160.0,13720.0,13756.0,2.25,0.0,1.0
2014-05-22,3.6601,3.7,3.5459,3.5499,15700,14640.4,14800.0,14183.6,14199.6,3.925,0.0,1.0
2014-05-23,3.63,3.6899,3.63,3.6899,1300,14520.0,14759.6,14520.0,14759.6,0.325,0.0,1.0
2014-05-27,3.55,3.6,3.55,3.6,1200,14200.0,14400.0,14200.0,14400.0,0.3,0.0,1.0
2014-05-28,3.73,3.73,3.58,3.601,9700,14920.0,14920.0,14320.0,14404.0,2.425,0.0,1.0
2014-05-29,3.74,3.765,3.73,3.73,9000,14960.0,15060.0,14920.0,14920.0,2.25,0.0,1.0
2014-05-30,3.7195,3.74,3.56,3.74,5600,14878.0,14960.0,14240.0,14960.0,1.4,0.0,1.0
2014-06-02,3.655,3.69,3.625,3.69,5400,14620.0,14760.0,14500.0,14760.0,1.35,0.0,1.0
2014-06-03,3.68,3.84,3.64,3.64,2200,14720.0,15360.0,14560.0,14560.0,0.55,0.0,1.0
2014-06-04,3.6605,3.87,3.66,3.87,1000,14642.0,15480.0,14640.0,15480.0,0.25,0.0,1.0
2014-06-05,3.68,3.68,3.68,3.68,1,14720.0,14720.0,14720.0,14720.0,0.00025,0.0,1.0
2014-06-06,3.8199,3.8199,3.8199,3.8199,3000,15279.6,15279.6,15279.6,15279.6,0.75,0.0,1.0
2014-06-09,3.5301,3.7999,3.53,3.7999,10300,14120.4,15199.6,14120.0,15199.6,2.575,0.0,1.0
2014-06-10,3.55,3.68,3.5101,3.61,23400,14200.0,14720.0,14040.4,14440.0,5.85,0.0,1.0
2014-06-11,3.64,3.78,3.56,3.56,15900,14560.0,15120.0,14240.0,14240.0,3.975,0.0,1.0
2014-06-12,3.64,3.69,3.59,3.64,8400,14560.0,14760.0,14360.0,14560.0,2.1,0.0,1.0
2014-06-13,3.6,3.6,3.59,3.6,4300,14400.0,14400.0,14360.0,14400.0,1.075,0.0,1.0
2014-06-16,3.48,3.6299,3.48,3.5101,7300,13920.0,14519.6,13920.0,14040.4,1.825,0.0,1.0
2014-06-17,3.48,3.53,3.48,3.48,1400,13920.0,14120.0,13920.0,13920.0,0.35,0.0,1.0
2014-06-18,3.5,3.5,3.5,3.5,400,14000.0,14000.0,14000.0,14000.0,0.1,0.0,1.0
2014-06-19,3.4,3.59,3.36,3.54,22300,13600.0,14360.0,13440.0,14160.0,5.575,0.0,1.0
2014-06-20,3.59,3.7129,3.36,3.39,17300,14360.0,14851.6,13440.0,13560.0,4.325,0.0,1.0
2014-06-23,3.6,3.62,3.5,3.5,45500,14400.0,14480.0,14000.0,14000.0,11.375,0.0,1.0
2014-06-24,3.58,3.6,3.58,3.583,12000,14320.0,14400.0,14320.0,14332.0,3,0.0,1.0
2014-06-25,3.58,3.58,3.55,3.55,5800,14320.0,14320.0,14200.0,14200.0,1.45,0.0,1.0
2014-06-26,3.65,3.65,3.55,3.55,2400,14600.0,14600.0,14200.0,14200.0,0.6,0.0,1.0
2014-06-27,3.56,3.61,3.56,3.59,6900,14240.0,14440.0,14240.0,14360.0,1.725,0.0,1.0
2014-06-30,3.49,3.56,3.42,3.56,15000,13960.0,14240.0,13680.0,14240.0,3.75,0.0,1.0
2014-07-01,3.47,3.5,3.46,3.46,2000,13880.0,14000.0,13840.0,13840.0,0.5,0.0,1.0
2014-07-02,3.48,3.51,3.4201,3.5,7700,13920.0,14040.0,13680.4,14000.0,1.925,0.0,1.0
2014-07-03,3.56,3.56,3.4828,3.5,5500,14240.0,14240.0,13931.2,14000.0,1.375,0.0,1.0
2014-07-07,3.45,3.64,3.45,3.64,9000,13800.0,14560.0,13800.0,14560.0,2.25,0.0,1.0
2014-07-08,3.47,3.511,3.46,3.46,9400,13880.0,14044.0,13840.0,13840.0,2.35,0.0,1.0
2014-07-09,3.46,3.48,3.45,3.47,10900,13840.0,13920.0,13800.0,13880.0,2.725,0.0,1.0
2014-07-10,3.3872,3.46,3.36,3.45,2500,13548.8,13840.0,13440.0,13800.0,0.625,0.0,1.0
2014-07-11,3.35,3.39,3.29,3.39,3900,13400.0,13560.0,13160.0,13560.0,0.975,0.0,1.0
2014-07-14,3.36,3.49,3.29,3.31,9600,13440.0,13960.0,13160.0,13240.0,2.4,0.0,1.0
2014-07-15,3.42,3.48,3.41,3.41,5400,13680.0,13920.0,13640.0,13640.0,1.35,0.0,1.0
2014-07-16,3.41,3.41,3.41,3.41,800,13640.0,13640.0,13640.0,13640.0,0.2,0.0,1.0
2014-07-17,3.41,3.4899,3.41,3.4899,12200,13640.0,13959.6,13640.0,13959.6,3.05,0.0,1.0
2014-07-18,3.41,3.49,3.41,3.48,15100,13640.0,13960.0,13640.0,13920.0,3.775,0.0,1.0
2014-07-21,3.39,3.4868,3.33,3.41,14300,13560.0,13947.2,13320.0,13640.0,3.575,0.0,1.0
2014-07-22,3.37,3.45,3.2,3.3,35700,13480.0,13800.0,12800.0,13200.0,8.925,0.0,1.0
2014-07-23,3.3,3.49,3.27,3.33,135200,13200.0,13960.0,13080.0,13320.0,33.8,0.0,1.0
2014-07-24,3.1,3.33,3.1,3.24,55200,12400.0,13320.0,12400.0,12960.0,13.8,0.0,1.0
2014-07-25,3.172,3.22,3.05,3.09,9200,12688.0,12880.0,12200.0,12360.0,2.3,0.0,1.0
2014-07-28,3.05,3.15,3.02,3.1,11400,12200.0,12600.0,12080.0,12400.0,2.85,0.0,1.0
2014-07-29,3.02,3.17,2.8337,3.03,13200,12080.0,12680.0,11334.8,12120.0,3.3,0.0,1.0
2014-07-30,3.0,3.0,2.98,2.99,800,12000.0,12000.0,11920.0,11960.0,0.2,0.0,1.0
2014-07-31,2.9301,3.0,2.82,3.0,4600,11720.4,12000.0,11280.0,12000.0,1.15,0.0,1.0
2014-08-01,2.8,2.95,2.75,2.95,6800,11200.0,11800.0,11000.0,11800.0,1.7,0.0,1.0
2014-08-04,2.81,2.86,2.75,2.78,6500,11240.0,11440.0,11000.0,11120.0,1.625,0.0,1.0
2014-08-05,2.78,2.8695,2.76,2.7601,5300,11120.0,11478.0,11040.0,11040.4,1.325,0.0,1.0
2014-08-06,2.82,2.93,2.7601,2.7601,3200,11280.0,11720.0,11040.4,11040.4,0.8,0.0,1.0
2014-08-07,2.869,2.97,2.86,2.86,12800,11476.0,11880.0,11440.0,11440.0,3.2,0.0,1.0
2014-08-08,3.31,3.31,2.85,2.85,2000,13240.0,13240.0,11400.0,11400.0,0.5,0.0,1.0
2014-08-11,3.3,3.4,3.22,3.35,4400,13200.0,13600.0,12880.0,13400.0,1.1,0.0,1.0
2014-08-12,3.05,3.24,3.05,3.24,900,12200.0,12960.0,12200.0,12960.0,0.225,0.0,1.0
2014-08-13,3.2,3.3,3.14,3.1499,22700,12800.0,13200.0,12560.0,12599.6,5.675,0.0,1.0
2014-08-14,3.58,3.58,3.182,3.182,4400,14320.0,14320.0,12728.0,12728.0,1.1,0.0,1.0
2014-08-15,3.49,3.5,3.31,3.31,11200,13960.0,14000.0,13240.0,13240.0,2.8,0.0,1.0
2014-08-18,3.44,3.59,3.32,3.58,21500,13760.0,14360.0,13280.0,14320.0,5.375,0.0,1.0
2014-08-19,3.46,3.55,3.46,3.485,3200,13840.0,14200.0,13840.0,13940.0,0.8,0.0,1.0
2014-08-20,3.3401,3.49,3.3301,3.45,2000,13360.4,13960.0,13320.4,13800.0,0.5,0.0,1.0
2014-08-21,3.29,3.34,3.28,3.29,2200,13160.0,13360.0,13120.0,13160.0,0.55,0.0,1.0
2014-08-22,3.4,3.4,3.4,3.4,400,13600.0,13600.0,13600.0,13600.0,0.1,0.0,1.0
2014-08-25,3.62,4.0,3.28,3.4,58700,14480.0,16000.0,13120.0,13600.0,14.675,0.0,1.0
2014-08-26,3.17,3.57,3.0575,3.453,36800,12680.0,14280.0,12230.0,13812.0,9.2,0.0,1.0
2014-08-27,3.3,3.39,3.3,3.3899,6800,13200.0,13560.0,13200.0,13559.6,1.7,0.0,1.0
2014-08-28,3.2895,3.2899,3.21,3.21,1600,13158.0,13159.6,12840.0,12840.0,0.4,0.0,1.0
2014-08-29,3.3,3.3,3.2899,3.2899,1000,13200.0,13200.0,13159.6,13159.6,0.25,0.0,1.0
2014-09-02,3.36,3.37,3.15,3.2,9100,13440.0,13480.0,12600.0,12800.0,2.275,0.0,1.0
2014-09-03,3.21,3.29,3.2,3.26,1300,12840.0,13160.0,12800.0,13040.0,0.325,0.0,1.0
2014-09-04,3.31,3.31,3.28,3.28,5200,13240.0,13240.0,13120.0,13120.0,1.3,0.0,1.0
2014-09-05,3.41,3.41,3.17,3.24,3800,13640.0,13640.0,12680.0,12960.0,0.95,0.0,1.0
2014-09-08,3.43,3.43,3.43,3.43,100,13720.0,13720.0,13720.0,13720.0,0.025,0.0,1.0
2014-09-09,3.0601,3.34,2.89,3.27,19300,12240.4,13360.0,11560.0,13080.0,4.825,0.0,1.0
2014-09-10,3.124,3.183,3.06,3.06,1800,12496.0,12732.0,12240.0,12240.0,0.45,0.0,1.0
2014-09-11,3.32,3.34,3.08,3.0999,9000,13280.0,13360.0,12320.0,12399.6,2.25,0.0,1.0
2014-09-12,3.32,3.32,3.29,3.32,3900,13280.0,13280.0,13160.0,13280.0,0.975,0.0,1.0
2014-09-15,3.42,3.42,3.37,3.4,4200,13680.0,13680.0,13480.0,13600.0,1.05,0.0,1.0
2014-09-16,3.35,3.44,3.35,3.44,500,13400.0,13760.0,13400.0,13760.0,0.125,0.0,1.0
2014-09-17,3.355,3.37,3.355,3.36,500,13420.0,13480.0,13420.0,13440.0,0.125,0.0,1.0
2014-09-18,3.44,3.44,3.29,3.29,1000,13760.0,13760.0,13160.0,13160.0,0.25,0.0,1.0
2014-09-19,3.35,3.37,3.35,3.35,8100,13400.0,13480.0,13400.0,13400.0,2.025,0.0,1.0
2014-09-22,3.27,3.35,3.12,3.16,12700,13080.0,13400.0,12480.0,12640.0,3.175,0.0,1.0
2014-09-23,3.3529,3.39,3.25,3.32,8400,13411.6,13560.0,13000.0,13280.0,2.1,0.0,1.0
2014-09-24,3.1501,3.2652,3.15,3.2652,9015,12600.4,13060.8,12600.0,13060.8,2.25375,0.0,1.0
2014-09-25,3.19,3.35,2.97,2.99,16947,12760.0,13400.0,11880.0,11960.0,4.23675,0.0,1.0
2014-09-26,3.36,3.4,3.27,3.34,9660,13440.0,13600.0,13080.0,13360.0,2.415,0.0,1.0
2014-09-29,3.36,3.36,3.27,3.35,5900,13440.0,13440.0,13080.0,13400.0,1.475,0.0,1.0
2014-09-30,3.3763,3.3763,3.2701,3.35,9563,13505.2,13505.2,13080.4,13400.0,2.39075,0.0,1.0
2014-10-01,3.23,3.41,3.15,3.36,6875,12920.0,13640.0,12600.0,13440.0,1.71875,0.0,1.0
2014-10-02,3.35,3.35,3.123,3.25,11809,13400.0,13400.0,12492.0,13000.0,2.95225,0.0,1.0
2014-10-03,3.36,3.36,3.36,3.36,150,13440.0,13440.0,13440.0,13440.0,0.0375,0.0,1.0
2014-10-06,3.36,3.36,3.36,3.36,0,13440.0,13440.0,13440.0,13440.0,0,0.0,1.0
2014-10-07,3.4,3.4,3.27,3.27,1862,13600.0,13600.0,13080.0,13080.0,0.4655,0.0,1.0
2014-10-08,3.34,3.41,3.193,3.41,11287,13360.0,13640.0,12772.0,13640.0,2.82175,0.0,1.0
2014-10-09,3.0,3.36,3.0,3.29,13776,12000.0,13440.0,12000.0,13160.0,3.444,0.0,1.0
2014-10-10,3.0999,3.18,3.0,3.0,4647,12399.6,12720.0,12000.0,12000.0,1.16175,0.0,1.0
2014-10-13,3.0,3.14,3.0,3.12,4777,12000.0,12560.0,12000.0,12480.0,1.19425,0.0,1.0
2014-10-14,3.0,3.0,3.0,3.0,125,12000.0,12000.0,12000.0,12000.0,0.03125,0.0,1.0
2014-10-15,3.0,3.08,3.0,3.0,900,12000.0,12320.0,12000.0,12000.0,0.225,0.0,1.0
2014-10-16,3.05,3.06,2.863,2.97,4944,12200.0,12240.0,11452.0,11880.0,1.236,0.0,1.0
2014-10-17,3.0,3.0001,2.98,2.98,9258,12000.0,12000.4,11920.0,11920.0,2.3145,0.0,1.0
2014-10-20,3.0,3.009,3.0,3.009,1672,12000.0,12036.0,12000.0,12036.0,0.418,0.0,1.0
2014-10-21,3.07,3.07,3.06,3.06,1847,12280.0,12280.0,12240.0,12240.0,0.46175,0.0,1.0
2014-10-22,3.07,3.07,3.07,3.07,0,12280.0,12280.0,12280.0,12280.0,0,0.0,1.0
2014-10-23,3.07,3.11,3.0,3.02,5837,12280.0,12440.0,12000.0,12080.0,1.45925,0.0,1.0
2014-10-24,3.11,3.1199,3.023,3.104,620,12440.0,12479.6,12092.0,12416.0,0.155,0.0,1.0
2014-10-27,3.11,3.11,3.11,3.11,0,12440.0,12440.0,12440.0,12440.0,0,0.0,1.0
2014-10-28,3.13,3.15,3.0,3.0,3500,12520.0,12600.0,12000.0,12000.0,0.875,0.0,1.0
2014-10-29,3.14,3.14,3.14,3.14,300,12560.0,12560.0,12560.0,12560.0,0.075,0.0,1.0
2014-10-30,3.12,3.12,3.12,3.12,8493,12480.0,12480.0,12480.0,12480.0,2.12325,0.0,1.0
2014-10-31,3.195,3.21,3.13,3.14,1500,12780.0,12840.0,12520.0,12560.0,0.375,0.0,1.0
2014-11-03,3.15,3.15,3.15,3.15,100,12600.0,12600.0,12600.0,12600.0,0.025,0.0,1.0
2014-11-04,3.12,3.192,3.11,3.14,19000,12480.0,12768.0,12440.0,12560.0,4.75,0.0,1.0
2014-11-05,3.2,3.46,3.19,3.19,33700,12800.0,13840.0,12760.0,12760.0,8.425,0.0,1.0
2014-11-06,3.2224,3.24,3.2,3.2,14805,12889.6,12960.0,12800.0,12800.0,3.70125,0.0,1.0
2014-11-07,3.25,3.26,3.2,3.22,5300,13000.0,13040.0,12800.0,12880.0,1.325,0.0,1.0
2014-11-10,3.28,3.28,3.21,3.26,1800,13120.0,13120.0,12840.0,13040.0,0.45,0.0,1.0
2014-11-11,3.35,3.35,3.27,3.278,2945,13400.0,13400.0,13080.0,13112.0,0.73625,0.0,1.0
2014-11-12,3.228,3.3,3.2,3.3,2400,12912.0,13200.0,12800.0,13200.0,0.6,0.0,1.0
2014-11-13,3.18,3.34,3.18,3.3399,14520,12720.0,13360.0,12720.0,13359.6,3.63,0.0,1.0
2014-11-14,3.2,3.229,3.18,3.18,5542,12800.0,12916.0,12720.0,12720.0,1.3855,0.0,1.0
2014-11-17,3.2,3.25,3.18,3.22,2673,12800.0,13000.0,12720.0,12880.0,0.66825,0.0,1.0
2014-11-18,3.18,3.2,3.18,3.2,16395,12720.0,12800.0,12720.0,12800.0,4.09875,0.0,1.0
2014-11-19,3.18,3.18,3.18,3.18,0,12720.0,12720.0,12720.0,12720.0,0,0.0,1.0
2014-11-20,3.18,3.25,3.1632,3.25,925,12720.0,13000.0,12652.8,13000.0,0.23125,0.0,1.0
2014-11-21,3.19,3.19,3.19,3.19,200,12760.0,12760.0,12760.0,12760.0,0.05,0.0,1.0
2014-11-24,3.19,3.19,3.19,3.19,0,12760.0,12760.0,12760.0,12760.0,0,0.0,1.0
2014-11-25,3.18,3.27,3.18,3.18,7420,12720.0,13080.0,12720.0,12720.0,1.855,0.0,1.0
2014-11-26,3.18,3.26,3.18,3.26,1600,12720.0,13040.0,12720.0,13040.0,0.4,0.0,1.0
2014-11-28,3.18,3.18,3.11,3.127,1663,12720.0,12720.0,12440.0,12508.0,0.41575,0.0,1.0
2014-12-01,3.12,3.15,3.12,3.12,3295,12480.0,12600.0,12480.0,12480.0,0.82375,0.0,1.0
2014-12-02,3.13,3.17,3.12,3.13,4200,12520.0,12680.0,12480.0,12520.0,1.05,0.0,1.0
2014-12-03,3.0372,3.13,3.0001,3.0001,14091,12148.8,12520.0,12000.4,12000.4,3.52275,0.0,1.0
2014-12-04,2.96,3.12,2.96,3.12,9200,11840.0,12480.0,11840.0,12480.0,2.3,0.0,1.0
2014-12-05,2.8724,2.9142,2.87,2.87,1100,11489.6,11656.8,11480.0,11480.0,0.275,0.0,1.0
2014-12-08,2.76,2.86,2.76,2.86,6405,11040.0,11440.0,11040.0,11440.0,1.60125,0.0,1.0
2014-12-09,3.05,3.2595,2.76,2.76,41129,12200.0,13038.0,11040.0,11040.0,10.28225,0.0,1.0
2014-12-10,2.9699,3.25,2.945,3.05,21989,11879.6,13000.0,11780.0,12200.0,5.49725,0.0,1.0
2014-12-11,2.98,3.16,2.84,3.0,32434,11920.0,12640.0,11360.0,12000.0,8.1085,0.0,1.0
2014-12-12,2.8,3.15,2.76,2.99,26197,11200.0,12600.0,11040.0,11960.0,6.54925,0.0,1.0
2014-12-15,2.56,2.99,2.55,2.86,46392,10240.0,11960.0,10200.0,11440.0,11.598,0.0,1.0
2014-12-16,2.22,2.56,2.22,2.56,65533,8880.0,10240.0,8880.0,10240.0,16.38325,0.0,1.0
2014-12-17,2.36,2.42,2.32,2.32,7142,9440.0,9680.0,9280.0,9280.0,1.7855,0.0,1.0
2014-12-18,2.43,2.49,2.21,2.49,15010,9720.0,9960.0,8840.0,9960.0,3.7525,0.0,1.0
2014-12-19,2.33,2.37,2.2201,2.34,5472,9320.0,9480.0,8880.4,9360.0,1.368,0.0,1.0
2014-12-22,2.4,2.4,2.25,2.25,4184,9600.0,9600.0,9000.0,9000.0,1.046,0.0,1.0
2014-12-23,2.5,2.62,2.41,2.4101,6185,10000.0,10480.0,9640.0,9640.4,1.54625,0.0,1.0
2014-12-24,2.3,2.33,2.27,2.33,2308,9200.0,9320.0,9080.0,9320.0,0.577,0.0,1.0
2014-12-26,2.2501,2.45,2.25,2.45,3742,9000.4,9800.0,9000.0,9800.0,0.9355,0.0,1.0
2014-12-29,2.32,2.33,2.32,2.33,2596,9280.0,9320.0,9280.0,9320.0,0.649,0.0,1.0
2014-12-30,2.3,2.32,2.3,2.32,25034,9200.0,9280.0,9200.0,9280.0,6.2585,0.0,1.0
2014-12-31,2.4,2.4,2.3,2.3,13439,9600.0,9600.0,9200.0,9200.0,3.35975,0.0,1.0
2015-01-02,2.3,2.41,2.3,2.31,900,9200.0,9640.0,9200.0,9240.0,0.225,0.0,1.0
2015-01-05,2.3,2.4,2.3,2.39,800,9200.0,9600.0,9200.0,9560.0,0.2,0.0,1.0
2015-01-06,2.41,2.68,2.35,2.39,31310,9640.0,10720.0,9400.0,9560.0,7.8275,0.0,1.0
2015-01-07,2.49,2.6,2.4,2.4,13203,9960.0,10400.0,9600.0,9600.0,3.30075,0.0,1.0
2015-01-08,2.48,2.52,2.48,2.52,1800,9920.0,10080.0,9920.0,10080.0,0.45,0.0,1.0
2015-01-09,2.4,2.48,2.4,2.48,2000,9600.0,9920.0,9600.0,9920.0,0.5,0.0,1.0
2015-01-12,2.406,2.412,2.4,2.41,3372,9624.0,9648.0,9600.0,9640.0,0.843,0.0,1.0
2015-01-13,2.41,2.51,2.4,2.4,10100,9640.0,10040.0,9600.0,9600.0,2.525,0.0,1.0
2015-01-14,2.54,2.54,2.36,2.46,2616,10160.0,10160.0,9440.0,9840.0,0.654,0.0,1.0
2015-01-15,2.49,2.49,2.3905,2.44,3100,9960.0,9960.0,9562.0,9760.0,0.775,0.0,1.0
2015-01-16,2.35,2.46,2.35,2.4,2701,9400.0,9840.0,9400.0,9600.0,0.67525,0.0,1.0
2015-01-20,2.35,2.35,2.3,2.35,2050,9400.0,9400.0,9200.0,9400.0,0.5125,0.0,1.0
2015-01-21,2.34,2.34,2.3,2.3,10623,9360.0,9360.0,9200.0,9200.0,2.65575,0.0,1.0
2015-01-22,2.3,2.31,2.3,2.3,11931,9200.0,9240.0,9200.0,9200.0,2.98275,0.0,1.0
2015-01-23,2.3,2.3,2.3,2.3,2310,9200.0,9200.0,9200.0,9200.0,0.5775,0.0,1.0
2015-01-26,2.25,2.3001,2.25,2.3,12438,9000.0,9200.4,9000.0,9200.0,3.1095,0.0,1.0
2015-01-27,2.21,2.29,2.2,2.25,3401,8840.0,9160.0,8800.0,9000.0,0.85025,0.0,1.0
2015-01-28,2.21,2.21,2.21,2.21,29,8840.0,8840.0,8840.0,8840.0,0.00725,0.0,1.0
2015-01-29,2.21,2.21,2.21,2.21,0,8840.0,8840.0,8840.0,8840.0,0,0.0,1.0
2015-01-30,2.03,2.18,1.84,2.18,10010,8120.0,8720.0,7360.0,8720.0,2.5025,0.0,1.0
2015-02-02,1.87,1.92,1.86,1.86,8956,7480.0,7680.0,7440.0,7440.0,2.239,0.0,1.0
2015-02-03,1.7001,1.9,1.64,1.85,10683,6800.4,7600.0,6560.0,7400.0,2.67075,0.0,1.0
2015-02-04,1.8001,1.8001,1.8,1.8,2200,7200.4,7200.4,7200.0,7200.0,0.55,0.0,1.0
2015-02-05,1.804,1.804,1.73,1.73,1150,7216.0,7216.0,6920.0,6920.0,0.2875,0.0,1.0
2015-02-06,1.7,1.86,1.7,1.75,17676,6800.0,7440.0,6800.0,7000.0,4.419,0.0,1.0
2015-02-09,1.6899,1.73,1.64,1.7,22343,6759.6,6920.0,6560.0,6800.0,5.58575,0.0,1.0
2015-02-10,1.68,1.6901,1.65,1.651,5567,6720.0,6760.4,6600.0,6604.0,1.39175,0.0,1.0
2015-02-11,1.65,1.73,1.65,1.73,4500,6600.0,6920.0,6600.0,6920.0,1.125,0.0,1.0
2015-02-12,1.5301,1.65,1.53,1.65,2290,6120.4,6600.0,6120.0,6600.0,0.5725,0.0,1.0
2015-02-13,1.7,1.84,1.5,1.5,12187,6800.0,7360.0,6000.0,6000.0,3.04675,0.0,1.0
2015-02-17,1.706,1.84,1.7,1.83,1650,6824.0,7360.0,6800.0,7320.0,0.4125,0.0,1.0
2015-02-18,1.62,1.67,1.6,1.62,2375,6480.0,6680.0,6400.0,6480.0,0.59375,0.0,1.0
2015-02-19,1.64,1.6696,1.59,1.61,6733,6560.0,6678.4,6360.0,6440.0,1.68325,0.0,1.0
2015-02-20,1.647,1.65,1.647,1.65,316,6588.0,6600.0,6588.0,6600.0,0.079,0.0,1.0
2015-02-23,1.64,1.64,1.62,1.63,5850,6560.0,6560.0,6480.0,6520.0,1.4625,0.0,1.0
2015-02-24,1.68,1.68,1.6436,1.676,450,6720.0,6720.0,6574.4,6704.0,0.1125,0.0,1.0
2015-02-25,1.74,1.75,1.7,1.75,1200,6960.0,7000.0,6800.0,7000.0,0.3,0.0,1.0
2015-02-26,1.6,1.74,1.6,1.74,1900,6400.0,6960.0,6400.0,6960.0,0.475,0.0,1.0
2015-02-27,1.6,1.6,1.6,1.6,600,6400.0,6400.0,6400.0,6400.0,0.15,0.0,1.0
2015-03-02,1.615,1.615,1.58,1.58,1089,6460.0,6460.0,6320.0,6320.0,0.27225,0.0,1.0
2015-03-03,1.58,1.58,1.58,1.58,100,6320.0,6320.0,6320.0,6320.0,0.025,0.0,1.0
2015-03-04,1.58,1.58,1.58,1.58,0,6320.0,6320.0,6320.0,6320.0,0,0.0,1.0
2015-03-05,1.61,1.61,1.61,1.61,100,6440.0,6440.0,6440.0,6440.0,0.025,0.0,1.0
2015-03-06,1.59,1.69,1.59,1.67,8250,6360.0,6760.0,6360.0,6680.0,2.0625,0.0,1.0
2015-03-09,1.58,1.6999,1.58,1.58,5550,6320.0,6799.6,6320.0,6320.0,1.3875,0.0,1.0
2015-03-10,1.58,1.58,1.58,1.58,200,6320.0,6320.0,6320.0,6320.0,0.05,0.0,1.0
2015-03-11,1.58,1.59,1.58,1.59,350,6320.0,6360.0,6320.0,6360.0,0.0875,0.0,1.0
2015-03-12,1.51,1.5901,1.51,1.59,6100,6040.0,6360.4,6040.0,6360.0,1.525,0.0,1.0
2015-03-13,1.5101,1.5101,1.51,1.51,2125,6040.4,6040.4,6040.0,6040.0,0.53125,0.0,1.0
2015-03-16,1.53,1.53,1.51,1.53,2750,6120.0,6120.0,6040.0,6120.0,0.6875,0.0,1.0
2015-03-17,1.23,1.51,1.2201,1.51,9971,4920.0,6040.0,4880.4,6040.0,2.49275,0.0,1.0
2015-03-18,1.2,1.3572,1.2,1.3572,1350,4800.0,5428.8,4800.0,5428.8,0.3375,0.0,1.0
2015-03-19,1.2899,1.2899,1.2867,1.2867,600,5159.6,5159.6,5146.8,5146.8,0.15,0.0,1.0
2015-03-20,1.21,1.3,1.21,1.29,8900,4840.0,5200.0,4840.0,5160.0,2.225,0.0,1.0
2015-03-23,1.256,1.256,1.2,1.2,18747,5024.0,5024.0,4800.0,4800.0,4.68675,0.0,1.0
2015-03-24,1.2,1.2,1.2,1.2,100,4800.0,4800.0,4800.0,4800.0,0.025,0.0,1.0
2015-03-25,1.2,1.22,1.2,1.22,130,4800.0,4880.0,4800.0,4880.0,0.0325,0.0,1.0
2015-03-26,1.2708,1.2864,1.2708,1.2864,600,5083.2,5145.6,5083.2,5145.6,0.15,0.0,1.0
2015-03-27,1.29,1.299,1.24,1.24,3203,5160.0,5196.0,4960.0,4960.0,0.80075,0.0,1.0
2015-03-30,1.25,1.3,1.07,1.3,8088,5000.0,5200.0,4280.0,5200.0,2.022,0.0,1.0
2015-03-31,1.21,1.26,1.18,1.24,9003,4840.0,5040.0,4720.0,4960.0,2.25075,0.0,1.0
2015-04-01,1.27,1.28,1.24,1.24,16971,5080.0,5120.0,4960.0,4960.0,4.24275,0.0,1.0
2015-04-02,1.3,1.32,1.24,1.24,6285,5200.0,5280.0,4960.0,4960.0,1.57125,0.0,1.0
2015-04-06,1.3,1.3258,1.3,1.3258,401,5200.0,5303.2,5200.0,5303.2,0.10025,0.0,1.0
2015-04-07,1.4105,1.4963,1.34,1.34,12002,5642.0,5985.2,5360.0,5360.0,3.0005,0.0,1.0
2015-04-08,1.42,1.48,1.42,1.48,395,5680.0,5920.0,5680.0,5920.0,0.09875,0.0,1.0
2015-04-09,1.4,1.4173,1.3743,1.3844,7091,5600.0,5669.2,5497.2,5537.6,1.77275,0.0,1.0
2015-04-10,1.486,1.486,1.38,1.38,1620,5944.0,5944.0,5520.0,5520.0,0.405,0.0,1.0
2015-04-13,1.5,1.53,1.49,1.5,3000,6000.0,6120.0,5960.0,6000.0,0.75,0.0,1.0
2015-04-14,1.41,1.5,1.41,1.5,1600,5640.0,6000.0,5640.0,6000.0,0.4,0.0,1.0
2015-04-15,1.425,1.425,1.411,1.411,746,5700.0,5700.0,5644.0,5644.0,0.1865,0.0,1.0
2015-04-16,1.668,1.8304,1.62,1.78,11369,6672.0,7321.6,6480.0,7120.0,2.84225,0.0,1.0
2015-04-17,1.65,1.75,1.6464,1.75,1182,6600.0,7000.0,6585.6,7000.0,0.2955,0.0,1.0
2015-04-20,1.68,1.68,1.68,1.68,200,6720.0,6720.0,6720.0,6720.0,0.05,0.0,1.0
2015-04-21,1.54,1.74,1.45,1.74,11502,6160.0,6960.0,5800.0,6960.0,2.8755,0.0,1.0
2015-04-22,1.4647,1.5,1.4637,1.5,4423,5858.8,6000.0,5854.8,6000.0,1.10575,0.0,1.0
2015-04-23,1.4445,1.49,1.44,1.45,6337,5778.0,5960.0,5760.0,5800.0,1.58425,0.0,1.0
2015-04-24,1.42,1.48,1.21,1.45,72640,5680.0,5920.0,4840.0,5800.0,18.16,0.0,1.0
2015-04-27,1.9,1.9,1.53,1.7,65887,7600.0,7600.0,6120.0,6800.0,16.47175,0.0,1.0
2015-04-28,1.631,1.95,1.5,1.9,60733,6524.0,7800.0,6000.0,7600.0,15.18325,0.0,1.0
2015-04-29,1.61,1.63,1.51,1.62,4761,6440.0,6520.0,6040.0,6480.0,1.19025,0.0,1.0
2015-04-30,1.61,1.61,1.25,1.5948,65465,6440.0,6440.0,5000.0,6379.2,16.36625,0.0,1.0
2015-05-01,1.5,1.89,1.47,1.52,42837,6000.0,7560.0,5880.0,6080.0,10.70925,0.0,1.0
2015-05-04,1.4801,1.4801,1.48,1.48,944,5920.4,5920.4,5920.0,5920.0,0.236,0.0,1.0
2015-05-05,1.41,1.48,1.4,1.48,1700,5640.0,5920.0,5600.0,5920.0,0.425,0.0,1.0
2015-05-06,1.55,1.594,1.35,1.403,2996,6200.0,6376.0,5400.0,5612.0,0.749,0.0,1.0
2015-05-07,1.4,1.467,1.4,1.467,1103,5600.0,5868.0,5600.0,5868.0,0.27575,0.0,1.0
2015-05-08,1.36,1.64,1.34,1.495,15327,5440.0,6560.0,5360.0,5980.0,3.83175,0.0,1.0
2015-05-11,1.36,1.36,1.34,1.34,2000,5440.0,5440.0,5360.0,5360.0,0.5,0.0,1.0
2015-05-12,1.36,1.36,1.3099,1.31,12533,5440.0,5440.0,5239.6,5240.0,3.13325,0.0,1.0
2015-05-13,1.391,1.391,1.391,1.391,100,5564.0,5564.0,5564.0,5564.0,0.025,0.0,1.0
2015-05-14,1.38,1.39,1.38,1.39,450,5520.0,5560.0,5520.0,5560.0,0.1125,0.0,1.0
2015-05-15,1.38,1.38,1.38,1.38,0,5520.0,5520.0,5520.0,5520.0,0,0.0,1.0
2015-05-18,1.44,1.44,1.38,1.43,4222,5760.0,5760.0,5520.0,5720.0,1.0555,0.0,1.0
2015-05-19,1.52,1.53,1.4105,1.4201,2000,6080.0,6120.0,5642.0,5680.4,0.5,0.0,1.0
2015-05-20,1.54,1.54,1.54,1.54,605,6160.0,6160.0,6160.0,6160.0,0.15125,0.0,1.0
2015-05-21,1.4426,1.52,1.4426,1.52,1200,5770.4,6080.0,5770.4,6080.0,0.3,0.0,1.0
2015-05-22,1.43,1.49,1.43,1.44,1195,5720.0,5960.0,5720.0,5760.0,0.29875,0.0,1.0
2015-05-26,1.4678,1.49,1.44,1.44,6500,5871.2,5960.0,5760.0,5760.0,1.625,0.0,1.0
2015-05-27,1.3701,1.435,1.3701,1.43,4679,5480.4,5740.0,5480.4,5720.0,1.16975,0.0,1.0
2015-05-28,1.42,1.42,1.3101,1.3355,2570,5680.0,5680.0,5240.4,5342.0,0.6425,0.0,1.0
2015-05-29,1.4,1.4799,1.4,1.4799,2200,5600.0,5919.6,5600.0,5919.6,0.55,0.0,1.0
2015-06-01,1.4,1.4,1.32,1.32,700,5600.0,5600.0,5280.0,5280.0,0.175,0.0,1.0
2015-06-02,1.35,1.361,1.33,1.361,3400,5400.0,5444.0,5320.0,5444.0,0.85,0.0,1.0
2015-06-03,1.4,1.4,1.38,1.38,1197,5600.0,5600.0,5520.0,5520.0,0.29925,0.0,1.0
2015-06-04,1.32,1.33,1.31,1.33,1500,5280.0,5320.0,5240.0,5320.0,0.375,0.0,1.0
2015-06-05,1.35,1.38,1.35,1.38,1292,5400.0,5520.0,5400.0,5520.0,0.323,0.0,1.0
2015-06-08,1.32,1.4799,1.32,1.3301,3860,5280.0,5919.6,5280.0,5320.4,0.965,0.0,1.0
2015-06-09,1.34,1.36,1.34,1.36,1475,5360.0,5440.0,5360.0,5440.0,0.36875,0.0,1.0
2015-06-10,1.3401,1.3401,1.34,1.34,2200,5360.4,5360.4,5360.0,5360.0,0.55,0.0,1.0
2015-06-11,1.3,1.3,1.281,1.3,600,5200.0,5200.0,5124.0,5200.0,0.15,0.0,1.0
2015-06-12,1.38,1.38,1.27,1.29,6750,5520.0,5520.0,5080.0,5160.0,1.6875,0.0,1.0
2015-06-15,1.34,1.34,1.3,1.3,300,5360.0,5360.0,5200.0,5200.0,0.075,0.0,1.0
2015-06-16,1.37,1.37,1.37,1.37,100,5480.0,5480.0,5480.0,5480.0,0.025,0.0,1.0
2015-06-17,1.3299,1.4,1.3,1.4,5850,5319.6,5600.0,5200.0,5600.0,1.4625,0.0,1.0
2015-06-18,1.39,1.39,1.32,1.32,3250,5560.0,5560.0,5280.0,5280.0,0.8125,0.0,1.0
2015-06-19,1.36,1.36,1.3,1.33,1626,5440.0,5440.0,5200.0,5320.0,0.4065,0.0,1.0
2015-06-22,1.35,1.42,1.3399,1.3499,25600,5400.0,5680.0,5359.6,5399.6,6.4,0.0,1.0
2015-06-23,1.33,1.33,1.26,1.29,6050,5320.0,5320.0,5040.0,5160.0,1.5125,0.0,1.0
2015-06-24,1.28,1.2899,1.16,1.21,1525,5120.0,5159.6,4640.0,4840.0,0.38125,0.0,1.0
2015-06-25,1.29,1.29,1.2101,1.2101,4773,5160.0,5160.0,4840.4,4840.4,1.19325,0.0,1.0
2015-06-26,1.31,1.31,1.25,1.3,6028,5240.0,5240.0,5000.0,5200.0,1.507,0.0,1.0
2015-06-29,1.28,1.28,1.12,1.25,3672,5120.0,5120.0,4480.0,5000.0,0.918,0.0,1.0
2015-06-30,1.14,1.25,1.14,1.25,13000,4560.0,5000.0,4560.0,5000.0,3.25,0.0,1.0
2015-07-01,1.12,1.24,1.1,1.22,17120,4480.0,4960.0,4400.0,4880.0,4.28,0.0,1.0
2015-07-02,1.13,1.17,1.114,1.114,3216,4520.0,4680.0,4456.0,4456.0,0.804,0.0,1.0
2015-07-06,1.13,1.13,1.13,1.13,0,4520.0,4520.0,4520.0,4520.0,0,0.0,1.0
2015-07-07,1.2099,1.2099,1.13,1.13,2001,4839.6,4839.6,4520.0,4520.0,0.50025,0.0,1.0
2015-07-08,1.2099,1.2099,1.2099,1.2099,128,4839.6,4839.6,4839.6,4839.6,0.032,0.0,1.0
2015-07-09,1.18,1.18,1.13,1.1301,4011,4720.0,4720.0,4520.0,4520.4,1.00275,0.0,1.0
2015-07-10,1.17,1.17,1.17,1.17,470,4680.0,4680.0,4680.0,4680.0,0.1175,0.0,1.0
2015-07-13,1.2,1.2,1.2,1.2,1241,4800.0,4800.0,4800.0,4800.0,0.31025,0.0,1.0
2015-07-14,1.35,1.35,1.14,1.2199,21609,5400.0,5400.0,4560.0,4879.6,5.40225,0.0,1.0
2015-07-15,1.48,1.5,1.31,1.3101,18002,5920.0,6000.0,5240.0,5240.4,4.5005,0.0,1.0
2015-07-16,1.47,1.58,1.3,1.58,14252,5880.0,6320.0,5200.0,6320.0,3.563,0.0,1.0
2015-07-17,1.5,1.5,1.4298,1.47,11001,6000.0,6000.0,5719.2,5880.0,2.75025,0.0,1.0
2015-07-20,1.58,1.58,1.57,1.57,4461,6320.0,6320.0,6280.0,6280.0,1.11525,0.0,1.0
2015-07-21,1.39,1.65,1.38,1.58,9041,5560.0,6600.0,5520.0,6320.0,2.26025,0.0,1.0
2015-07-22,1.432,1.4707,1.42,1.4707,5700,5728.0,5882.8,5680.0,5882.8,1.425,0.0,1.0
2015-07-23,1.45,1.4797,1.45,1.45,13450,5800.0,5918.8,5800.0,5800.0,3.3625,0.0,1.0
2015-07-24,1.35,1.36,1.35,1.36,3222,5400.0,5440.0,5400.0,5440.0,0.8055,0.0,1.0
2015-07-27,1.3501,1.3501,1.35,1.35,2772,5400.4,5400.4,5400.0,5400.0,0.693,0.0,1.0
2015-07-28,1.3501,1.3501,1.3501,1.3501,0,5400.4,5400.4,5400.4,5400.4,0,0.0,1.0
2015-07-29,1.47,1.47,1.35,1.35,1500,5880.0,5880.0,5400.0,5400.0,0.375,0.0,1.0
2015-07-30,1.35,1.386,1.34,1.3649,15104,5400.0,5544.0,5360.0,5459.6,3.776,0.0,1.0
2015-07-31,1.3501,1.3501,1.35,1.35,1500,5400.4,5400.4,5400.0,5400.0,0.375,0.0,1.0
2015-08-03,1.35,1.355,1.35,1.35,5100,5400.0,5420.0,5400.0,5400.0,1.275,0.0,1.0
2015-08-04,1.35,1.41,1.35,1.35,5865,5400.0,5640.0,5400.0,5400.0,1.46625,0.0,1.0
2015-08-05,1.13,1.36,1.13,1.35,38996,4520.0,5440.0,4520.0,5400.0,9.749,0.0,1.0
2015-08-06,1.13,1.2599,1.13,1.16,17697,4520.0,5039.6,4520.0,4640.0,4.42425,0.0,1.0
2015-08-07,1.13,1.1599,1.13,1.13,5500,4520.0,4639.6,4520.0,4520.0,1.375,0.0,1.0
2015-08-10,1.13,1.13,1.13,1.13,5250,4520.0,4520.0,4520.0,4520.0,1.3125,0.0,1.0
2015-08-11,1.13,1.14,1.13,1.13,4514,4520.0,4560.0,4520.0,4520.0,1.1285,0.0,1.0
2015-08-12,1.06,1.13,1.06,1.13,17483,4240.0,4520.0,4240.0,4520.0,4.37075,0.0,1.0
2015-08-13,1.06,1.06,1.06,1.06,0,4240.0,4240.0,4240.0,4240.0,0,0.0,1.0
2015-08-14,1.0792,1.0792,1.0792,1.0792,1000,4316.8,4316.8,4316.8,4316.8,0.25,0.0,1.0
2015-08-17,1.21,1.3,1.15,1.3,2915,4840.0,5200.0,4600.0,5200.0,0.72875,0.0,1.0
2015-08-18,1.2501,1.4,1.25,1.4,8002,5000.4,5600.0,5000.0,5600.0,2.0005,0.0,1.0
2015-08-19,1.13,1.15,1.13,1.15,864,4520.0,4600.0,4520.0,4600.0,0.216,0.0,1.0
2015-08-20,1.0701,1.15,1.07,1.15,7426,4280.4,4600.0,4280.0,4600.0,1.8565,0.0,1.0
2015-08-21,1.1399,1.16,1.06,1.16,6405,4559.6,4640.0,4240.0,4640.0,1.60125,0.0,1.0
2015-08-24,1.09,1.09,1.0825,1.0825,760,4360.0,4360.0,4330.0,4330.0,0.19,0.0,1.0
2015-08-25,1.09,1.09,1.09,1.09,54,4360.0,4360.0,4360.0,4360.0,0.0135,0.0,1.0
2015-08-26,1.01,1.13,1.01,1.07,4559,4040.0,4520.0,4040.0,4280.0,1.13975,0.0,1.0
2015-08-27,1.011,1.03,0.98,1.03,13300,4044.0,4120.0,3920.0,4120.0,3.325,0.0,1.0
2015-08-28,1.011,1.011,1.011,1.011,0,4044.0,4044.0,4044.0,4044.0,0,0.0,1.0
2015-08-31,1.04,1.43,0.98,1.04,13148,4160.0,5720.0,3920.0,4160.0,3.287,0.0,1.0
2015-09-01,1.03,1.06,1.02,1.05,5200,4120.0,4240.0,4080.0,4200.0,1.3,0.0,1.0
2015-09-02,1.04,1.06,1.02,1.06,900,4160.0,4240.0,4080.0,4240.0,0.225,0.0,1.0
2015-09-03,1.04,1.04,1.04,1.04,100,4160.0,4160.0,4160.0,4160.0,0.025,0.0,1.0
2015-09-04,1.04,1.04,1.04,1.04,0,4160.0,4160.0,4160.0,4160.0,0,0.0,1.0
2015-09-08,1.2945,1.3295,1.11,1.15,13069,5178.0,5318.0,4440.0,4600.0,3.26725,0.0,1.0
2015-09-09,1.35,1.36,1.11,1.36,15612,5400.0,5440.0,4440.0,5440.0,3.903,0.0,1.0
2015-09-10,1.06,1.33,1.06,1.33,950,4240.0,5320.0,4240.0,5320.0,0.2375,0.0,1.0
2015-09-11,1.06,1.06,1.06,1.06,50,4240.0,4240.0,4240.0,4240.0,0.0125,0.0,1.0
2015-09-14,1.2492,1.2492,1.15,1.15,2596,4996.8,4996.8,4600.0,4600.0,0.649,0.0,1.0
2015-09-15,1.18,1.19,1.18,1.19,2034,4720.0,4760.0,4720.0,4760.0,0.5085,0.0,1.0
2015-09-16,1.1667,1.1667,1.1101,1.1101,592,4666.8,4666.8,4440.4,4440.4,0.148,0.0,1.0
2015-09-17,1.1175,1.146,1.09,1.11,3425,4470.0,4584.0,4360.0,4440.0,0.85625,0.0,1.0
2015-09-18,1.1216,1.1216,1.12,1.12,2102,4486.4,4486.4,4480.0,4480.0,0.5255,0.0,1.0
2015-09-21,1.16,1.17,1.07,1.07,950,4640.0,4680.0,4280.0,4280.0,0.2375,0.0,1.0
2015-09-22,1.07,1.07,1.03,1.05,2846,4280.0,4280.0,4120.0,4200.0,0.7115,0.0,1.0
2015-09-23,1.1,1.1,1.06,1.0699,3921,4400.0,4400.0,4240.0,4279.6,0.98025,0.0,1.0
2015-09-24,1.14,1.14,1.14,1.14,120,4560.0,4560.0,4560.0,4560.0,0.03,0.0,1.0
2015-09-25,1.14,1.14,1.14,1.14,65,4560.0,4560.0,4560.0,4560.0,0.01625,0.0,1.0
2015-09-28,0.9743,1.08,0.965,0.9801,7456,3897.2,4320.0,3860.0,3920.4,1.864,0.0,1.0
2015-09-29,0.997,1.026,0.88,0.965,4300,3988.0,4104.0,3520.0,3860.0,1.075,0.0,1.0
2015-09-30,0.99,0.99,0.96,0.99,5060,3960.0,3960.0,3840.0,3960.0,1.265,0.0,1.0
2015-10-01,0.974,0.974,0.95,0.95,496,3896.0,3896.0,3800.0,3800.0,0.124,0.0,1.0
2015-10-02,0.99,0.99,0.968,0.968,3704,3960.0,3960.0,3872.0,3872.0,0.926,0.0,1.0
2015-10-05,0.99,0.99,0.99,0.99,6,3960.0,3960.0,3960.0,3960.0,0.0015,0.0,1.0
2015-10-06,0.9032,1.02,0.8438,1.0,5022,3612.8,4080.0,3375.2,4000.0,1.2555,0.0,1.0
2015-10-07,0.9069,0.96,0.8501,0.8501,4600,3627.6,3840.0,3400.4,3400.4,1.15,0.0,1.0
2015-10-08,0.9069,0.9069,0.9069,0.9069,0,3627.6,3627.6,3627.6,3627.6,0,0.0,1.0
2015-10-09,0.9498,0.95,0.9,0.91,33560,3799.2,3800.0,3600.0,3640.0,8.39,0.0,1.0
2015-10-12,0.9498,0.9498,0.9498,0.9498,0,3799.2,3799.2,3799.2,3799.2,0,0.0,1.0
2015-10-13,0.87,0.9,0.87,0.9,1315,3480.0,3600.0,3480.0,3600.0,0.32875,0.0,1.0
2015-10-14,0.87,0.87,0.87,0.87,2461,3480.0,3480.0,3480.0,3480.0,0.61525,0.0,1.0
2015-10-15,0.87,0.87,0.87,0.87,11,3480.0,3480.0,3480.0,3480.0,0.00275,0.0,1.0
2015-10-16,0.94,0.94,0.8916,0.93,6100,3760.0,3760.0,3566.4,3720.0,1.525,0.0,1.0
2015-10-19,0.94,0.94,0.94,0.94,0,3760.0,3760.0,3760.0,3760.0,0,0.0,1.0
2015-10-20,0.948,0.958,0.88,0.958,1212,3792.0,3832.0,3520.0,3832.0,0.303,0.0,1.0
2015-10-21,0.87,0.95,0.87,0.95,3720,3480.0,3800.0,3480.0,3800.0,0.93,0.0,1.0
2015-10-22,0.87,0.87,0.87,0.87,10,3480.0,3480.0,3480.0,3480.0,0.0025,0.0,1.0
2015-10-23,0.8808,0.8808,0.8808,0.8808,250,3523.2,3523.2,3523.2,3523.2,0.0625,0.0,1.0
2015-10-26,0.8808,0.8808,0.8808,0.8808,4,3523.2,3523.2,3523.2,3523.2,0.001,0.0,1.0
2015-10-27,0.8972,0.8972,0.8972,0.8972,15199,3588.8,3588.8,3588.8,3588.8,3.79975,0.0,1.0
2015-10-28,0.7418,0.8853,0.7418,0.88,4262,2967.2,3541.2,2967.2,3520.0,1.0655,0.0,1.0
2015-10-29,0.8005,0.82,0.7,0.8,2116,3202.0,3280.0,2800.0,3200.0,0.529,0.0,1.0
2015-10-30,0.75,0.75,0.75,0.75,500,3000.0,3000.0,3000.0,3000.0,0.125,0.0,1.0
2015-11-02,0.64,0.7205,0.565,0.72,40540,2560.0,2882.0,2260.0,2880.0,10.135,0.0,1.0
2015-11-03,0.595,0.6401,0.595,0.64,10834,2380.0,2560.4,2380.0,2560.0,2.7085,0.0,1.0
2015-11-04,0.521,0.58,0.521,0.58,22868,2084.0,2320.0,2084.0,2320.0,5.717,0.0,1.0
2015-11-05,0.5799,0.58,0.5399,0.5399,13694,2319.6,2320.0,2159.6,2159.6,3.4235,0.0,1.0
2015-11-06,0.5699,0.5699,0.5272,0.5272,7200,2279.6,2279.6,2108.8,2108.8,1.8,0.0,1.0
2015-11-09,0.58,0.58,0.58,0.58,100,2320.0,2320.0,2320.0,2320.0,0.025,0.0,1.0
2015-11-10,0.452,0.4909,0.452,0.4909,7935,1808.0,1963.6,1808.0,1963.6,1.98375,0.0,1.0
2015-11-11,0.4,0.4664,0.3408,0.4664,58306,1600.0,1865.6,1363.2,1865.6,14.5765,0.0,1.0
2015-11-12,0.4379,0.4379,0.37,0.39,15092,1751.6,1751.6,1480.0,1560.0,3.773,0.0,1.0
2015-11-13,0.4,0.43,0.37,0.43,11692,1600.0,1720.0,1480.0,1720.0,2.923,0.0,1.0
2015-11-16,0.35,0.37,0.3384,0.34,19310,1400.0,1480.0,1353.6,1360.0,4.8275,0.0,1.0
2015-11-17,0.33,0.35,0.32,0.35,6868,1320.0,1400.0,1280.0,1400.0,1.717,0.0,1.0
2015-11-18,0.33,0.3446,0.3001,0.3001,5120,1320.0,1378.4,1200.4,1200.4,1.28,0.0,1.0
2015-11-19,0.2675,0.3339,0.231,0.3,12195,1070.0,1335.6,924.0,1200.0,3.04875,0.0,1.0
2015-11-20,0.29,0.2999,0.29,0.29,18100,1160.0,1199.6,1160.0,1160.0,4.525,0.0,1.0
2015-11-23,0.3045,0.3299,0.29,0.3,12835,1218.0,1319.6,1160.0,1200.0,3.20875,0.0,1.0
2015-11-24,0.33,0.35,0.3197,0.3197,14998,1320.0,1400.0,1278.8,1278.8,3.7495,0.0,1.0
2015-11-25,0.3,0.34,0.3,0.335,24861,1200.0,1360.0,1200.0,1340.0,6.21525,0.0,1.0
2015-11-27,0.31,0.33,0.27,0.3299,8900,1240.0,1320.0,1080.0,1319.6,2.225,0.0,1.0
2015-11-30,0.311,0.33,0.31,0.31,20573,1244.0,1320.0,1240.0,1240.0,5.14325,0.0,1.0
2015-12-01,0.28,0.31,0.26,0.31,10443,1120.0,1240.0,1040.0,1240.0,2.61075,0.0,1.0
2015-12-02,0.3199,0.3199,0.27,0.27,4439,1279.6,1279.6,1080.0,1080.0,1.10975,0.0,1.0
2015-12-03,0.2938,0.3342,0.27,0.334,7451,1175.2,1336.8,1080.0,1336.0,1.86275,0.0,1.0
2015-12-04,0.27,0.2899,0.27,0.2899,17598,1080.0,1159.6,1080.0,1159.6,4.3995,0.0,1.0
2015-12-07,0.2886,0.3279,0.27,0.27,7142,1154.4,1311.6,1080.0,1080.0,1.7855,0.0,1.0
2015-12-08,0.27,0.2999,0.26,0.27,26758,1080.0,1199.6,1040.0,1080.0,6.6895,0.0,1.0
2015-12-09,0.28,0.3059,0.26,0.26,8705,1120.0,1223.6,1040.0,1040.0,2.17625,0.0,1.0
2015-12-10,0.26,0.2601,0.26,0.2601,600,1040.0,1040.4,1040.0,1040.4,0.15,0.0,1.0
2015-12-11,0.23,0.3,0.22,0.22,10846,920.0,1200.0,880.0,880.0,2.7115,0.0,1.0
2015-12-14,0.252,0.252,0.24,0.24,2100,1008.0,1008.0,960.0,960.0,0.525,0.0,1.0
2015-12-15,0.213,0.338,0.21,0.25,5276,852.0,1352.0,840.0,1000.0,1.319,0.0,1.0
2015-12-16,0.2116,0.23,0.21,0.21,15445,846.4,920.0,840.0,840.0,3.86125,0.0,1.0
2015-12-17,0.1747,0.23,0.1547,0.23,23302,698.8,920.0,618.8,920.0,5.8255,0.0,1.0
2015-12-18,0.18,0.1801,0.18,0.18,858,720.0,720.4,720.0,720.0,0.2145,0.0,1.0
2015-12-21,0.2,0.23,0.2,0.2263,13947,800.0,920.0,800.0,905.2,3.48675,0.0,1.0
2015-12-22,0.17,0.18,0.17,0.18,7001,680.0,720.0,680.0,720.0,1.75025,0.0,1.0
2015-12-23,0.25,0.25,0.13,0.18,100926,1000.0,1000.0,520.0,720.0,25.2315,0.0,1.0
2015-12-24,0.18,0.24,0.15,0.24,49914,720.0,960.0,600.0,960.0,12.4785,0.0,1.0
2015-12-28,0.19,0.25,0.19,0.25,31026,760.0,1000.0,760.0,1000.0,7.7565,0.0,1.0
2015-12-29,0.16,0.2,0.16,0.1996,9911,640.0,800.0,640.0,798.4,2.47775,0.0,1.0
2015-12-30,0.15,0.1705,0.13,0.1705,24377,600.0,682.0,520.0,682.0,6.09425,0.0,1.0
2015-12-31,0.145,0.1654,0.14,0.15,9977,580.0,661.6,560.0,600.0,2.49425,0.0,1.0
2016-01-04,0.151,0.1522,0.151,0.1522,3700,604.0,608.8,604.0,608.8,0.925,0.0,1.0
2016-01-05,0.151,0.1666,0.151,0.1587,4217,604.0,666.4,604.0,634.8,1.05425,0.0,1.0
2016-01-06,0.1932,0.2399,0.152,0.152,32722,772.8,959.6,608.0,608.0,8.1805,0.0,1.0
2016-01-07,0.207,0.24,0.2,0.24,10671,828.0,960.0,800.0,960.0,2.66775,0.0,1.0
2016-01-08,0.1995,0.21,0.175,0.21,21640,798.0,840.0,700.0,840.0,5.41,0.0,1.0
2016-01-11,0.17,0.18,0.17,0.17,9419,680.0,720.0,680.0,680.0,2.35475,0.0,1.0
2016-01-12,0.17,0.17,0.17,0.17,269,680.0,680.0,680.0,680.0,0.06725,0.0,1.0
2016-01-13,0.1281,0.17,0.1202,0.17,11111,512.4,680.0,480.8,680.0,2.77775,0.0,1.0
2016-01-14,0.1239,0.13,0.1195,0.13,55768,495.6,520.0,478.0,520.0,13.942,0.0,1.0
2016-01-15,0.09,0.11,0.09,0.11,37029,360.0,440.0,360.0,440.0,9.25725,0.0,1.0
2016-01-19,0.0884,0.11,0.08,0.0945,42317,353.6,440.0,320.0,378.0,10.57925,0.0,1.0
2016-01-20,0.06,0.06,0.05,0.05,339540,240.0,240.0,200.0,200.0,84.885,0.0,1.0
2016-01-21,0.0656,0.0835,0.0631,0.07,68096,262.4,334.0,252.4,280.0,17.024,0.0,1.0
2016-01-22,0.0965,0.1026,0.07,0.0852,77322,386.0,410.4,280.0,340.8,19.3305,0.0,1.0
2016-01-25,0.1,0.1254,0.1,0.1254,28963,400.0,501.6,400.0,501.6,7.24075,0.0,1.0
2016-01-26,0.08,0.11,0.0761,0.1,27826,320.0,440.0,304.4,400.0,6.9565,0.0,1.0
2016-01-27,0.0852,0.1,0.0801,0.0845,17334,340.8,400.0,320.4,338.0,4.3335,0.0,1.0
2016-01-28,0.0831,0.0995,0.0831,0.0995,39857,332.4,398.0,332.4,398.0,9.96425,0.0,1.0
2016-01-29,0.0741,0.092,0.07,0.083,32951,296.4,368.0,280.0,332.0,8.23775,0.0,1.0
2016-02-01,0.0903,0.0914,0.075,0.075,50645,361.2,365.6,300.0,300.0,12.66125,0.0,1.0
2016-02-02,0.093,0.093,0.0809,0.092,7018,372.0,372.0,323.6,368.0,1.7545,0.0,1.0
2016-02-03,0.0923,0.093,0.0795,0.093,53791,369.2,372.0,318.0,372.0,13.44775,0.0,1.0
2016-02-04,0.0841,0.0923,0.0774,0.0923,37985,336.4,369.2,309.6,369.2,9.49625,0.0,1.0
2016-02-05,0.1001,0.1001,0.0811,0.0811,5619,400.4,400.4,324.4,324.4,1.40475,0.0,1.0
2016-02-08,0.11,0.11,0.0942,0.11,11691,440.0,440.0,376.8,440.0,2.92275,0.0,1.0
2016-02-09,0.12,0.12,0.095,0.095,16452,480.0,480.0,380.0,380.0,4.113,0.0,1.0
2016-02-10,0.12,0.12,0.12,0.12,2535,480.0,480.0,480.0,480.0,0.63375,0.0,1.0
2016-02-11,0.165,0.2,0.12,0.12,53100,660.0,800.0,480.0,480.0,13.275,0.0,1.0
2016-02-12,0.19,0.2,0.17,0.1733,29014,760.0,800.0,680.0,693.2,7.2535,0.0,1.0
2016-02-16,0.1781,0.2,0.159,0.2,29957,712.4,800.0,636.0,800.0,7.48925,0.0,1.0
2016-02-17,0.17,0.17,0.1656,0.1656,3772,680.0,680.0,662.4,662.4,0.943,0.0,1.0
2016-02-18,0.15,0.1785,0.15,0.1785,19436,600.0,714.0,600.0,714.0,4.859,0.0,1.0
2016-02-19,0.1496,0.1496,0.1201,0.1248,2448,598.4,598.4,480.4,499.2,0.612,0.0,1.0
2016-02-22,0.13,0.15,0.105,0.1496,19830,520.0,600.0,420.0,598.4,4.9575,0.0,1.0
2016-02-23,0.1514,0.175,0.1365,0.1366,26241,605.6,700.0,546.0,546.4,6.56025,0.0,1.0
2016-02-24,0.1312,0.15,0.125,0.13,14827,524.8,600.0,500.0,520.0,3.70675,0.0,1.0
2016-02-25,0.1384,0.14,0.1378,0.1378,10630,553.6,560.0,551.2,551.2,2.6575,0.0,1.0
2016-02-26,0.13,0.1485,0.0999,0.1485,62635,520.0,594.0,399.6,594.0,15.65875,0.0,1.0
2016-02-29,0.1365,0.15,0.13,0.15,20482,546.0,600.0,520.0,600.0,5.1205,0.0,1.0
2016-03-01,0.15,0.15,0.15,0.15,5646,600.0,600.0,600.0,600.0,1.4115,0.0,1.0
2016-03-02,0.135,0.15,0.1349,0.15,41648,540.0,600.0,539.6,600.0,10.412,0.0,1.0
2016-03-03,0.13,0.1418,0.1201,0.1418,16364,520.0,567.2,480.4,567.2,4.091,0.0,1.0
2016-03-04,0.1294,0.15,0.12,0.15,49133,517.6,600.0,480.0,600.0,12.28325,0.0,1.0
2016-03-07,0.1301,0.1601,0.112,0.1295,93314,520.4,640.4,448.0,518.0,23.3285,0.0,1.0
2016-03-08,0.19,0.29,0.14,0.14,379634,760.0,1160.0,560.0,560.0,94.9085,0.0,1.0
2016-03-09,0.1995,0.24,0.1995,0.23,144971,798.0,960.0,798.0,920.0,36.24275,0.0,1.0
2016-03-10,0.15,0.22,0.119,0.22,156913,600.0,880.0,476.0,880.0,39.22825,0.0,1.0
2016-03-11,0.1493,0.1798,0.1105,0.1575,112661,597.2,719.2,442.0,630.0,28.16525,0.0,1.0
2016-03-14,0.1529,0.1647,0.13,0.15,25826,611.6,658.8,520.0,600.0,6.4565,0.0,1.0
2016-03-15,0.1401,0.179,0.13,0.179,25728,560.4,716.0,520.0,716.0,6.432,0.0,1.0
2016-03-16,0.1467,0.153,0.1449,0.153,14322,586.8,612.0,579.6,612.0,3.5805,0.0,1.0
2016-03-17,0.1592,0.17,0.1419,0.155,144962,636.8,680.0,567.6,620.0,36.2405,0.0,1.0
2016-03-18,0.1661,0.17,0.141,0.17,69852,664.4,680.0,564.0,680.0,17.463,0.0,1.0
2016-03-21,0.1501,0.17,0.15,0.16,10410,600.4,680.0,600.0,640.0,2.6025,0.0,1.0
2016-03-22,0.16,0.1699,0.1576,0.1576,22084,640.0,679.6,630.4,630.4,5.521,0.0,1.0
2016-03-23,0.1501,0.1699,0.15,0.15,17074,600.4,679.6,600.0,600.0,4.2685,0.0,1.0
2016-03-24,0.1461,0.17,0.1453,0.1576,52650,584.4,680.0,581.2,630.4,13.1625,0.0,1.0
2016-03-28,0.1534,0.16,0.1534,0.1534,4530,613.6,640.0,613.6,613.6,1.1325,0.0,1.0
2016-03-29,0.19,0.19,0.1451,0.155,143086,760.0,760.0,580.4,620.0,35.7715,0.0,1.0
2016-03-30,0.203,0.203,0.15,0.15,83748,812.0,812.0,600.0,600.0,20.937,0.0,1.0
2016-03-31,0.22,0.22,0.1802,0.2131,65322,880.0,880.0,720.8,852.4,16.3305,0.0,1.0
2016-04-01,0.251,0.251,0.191,0.218,83327,1004.0,1004.0,764.0,872.0,20.83175,0.0,1.0
2016-04-04,0.2999,0.3297,0.25,0.25,94926,1199.6,1318.8,1000.0,1000.0,23.7315,0.0,1.0
2016-04-05,0.28,0.31,0.23,0.31,57775,1120.0,1240.0,920.0,1240.0,14.44375,0.0,1.0
2016-04-06,0.28,0.31,0.26,0.31,11313,1120.0,1240.0,1040.0,1240.0,2.82825,0.0,1.0
2016-04-07,0.28,0.3,0.25,0.3,35760,1120.0,1200.0,1000.0,1200.0,8.94,0.0,1.0
2016-04-08,0.275,0.3,0.275,0.294,17241,1100.0,1200.0,1100.0,1176.0,4.31025,0.0,1.0
2016-04-11,0.38,0.4,0.27,0.285,272361,1520.0,1600.0,1080.0,1140.0,68.09025,0.0,1.0
2016-04-12,0.317,0.45,0.3166,0.4,142373,1268.0,1800.0,1266.4,1600.0,35.59325,0.0,1.0
2016-04-13,0.3,0.35,0.3,0.317,27384,1200.0,1400.0,1200.0,1268.0,6.846,0.0,1.0
2016-04-14,0.3162,0.32,0.3,0.3,17985,1264.8,1280.0,1200.0,1200.0,4.49625,0.0,1.0
2016-04-15,0.369,0.385,0.3011,0.3011,28870,1476.0,1540.0,1204.4,1204.4,7.2175,0.0,1.0
2016-04-18,0.43,0.516,0.3874,0.3874,185304,1720.0,2064.0,1549.6,1549.6,46.326,0.0,1.0
2016-04-19,0.4,0.4522,0.39,0.4515,49505,1600.0,1808.8,1560.0,1806.0,12.37625,0.0,1.0
2016-04-20,0.3451,0.44,0.28,0.41,54213,1380.4,1760.0,1120.0,1640.0,13.55325,0.0,1.0
2016-04-21,0.36,0.3966,0.36,0.3629,24510,1440.0,1586.4,1440.0,1451.6,6.1275,0.0,1.0
2016-04-22,0.3675,0.3858,0.35,0.35,4023,1470.0,1543.2,1400.0,1400.0,1.00575,0.0,1.0
2016-04-25,0.3799,0.38,0.369,0.369,12776,1519.6,1520.0,1476.0,1476.0,3.194,0.0,1.0
2016-04-26,0.3677,0.4,0.32,0.39,20875,1470.8,1600.0,1280.0,1560.0,5.21875,0.0,1.0
2016-04-27,0.33,0.3599,0.321,0.3599,34361,1320.0,1439.6,1284.0,1439.6,8.59025,0.0,1.0
2016-04-28,0.43,0.688,0.33,0.398,1785363,1720.0,2752.0,1320.0,1592.0,446.34075,0.0,1.0
2016-04-29,1.29,1.78,0.66,0.66,13297131,5160.0,7120.0,2640.0,2640.0,3324.28275,0.0,1.0
2016-05-02,0.76,1.07,0.753,1.0,1792939,3040.0,4280.0,3012.0,4000.0,448.23475,0.0,1.0
2016-05-03,0.69,0.82,0.623,0.6231,1008491,2760.0,3280.0,2492.0,2492.4,252.12275,0.0,1.0
2016-05-04,0.6615,0.73,0.6449,0.7,356851,2646.0,2920.0,2579.6,2800.0,89.21275,0.0,1.0
2016-05-05,0.47,0.735,0.43,0.7,450416,1880.0,2940.0,1720.0,2800.0,112.604,0.0,1.0
2016-05-06,0.56,0.6233,0.45,0.5,572946,2240.0,2493.2,1800.0,2000.0,143.2365,0.0,1.0
2016-05-09,0.5001,0.63,0.43,0.58,314740,2000.4,2520.0,1720.0,2320.0,78.685,0.0,1.0
2016-05-10,0.451,0.53,0.41,0.48,301994,1804.0,2120.0,1640.0,1920.0,75.4985,0.0,1.0
2016-05-11,0.412,0.49,0.38,0.49,127569,1648.0,1960.0,1520.0,1960.0,31.89225,0.0,1.0
2016-05-12,0.34,0.4189,0.34,0.38,157126,1360.0,1675.6,1360.0,1520.0,39.2815,0.0,1.0
2016-05-13,0.345,0.38,0.33,0.35,140079,1380.0,1520.0,1320.0,1400.0,35.01975,0.0,1.0
2016-05-16,0.3601,0.4,0.345,0.36,166556,1440.4,1600.0,1380.0,1440.0,41.639,0.0,1.0
2016-05-17,0.32,0.38,0.2837,0.38,146725,1280.0,1520.0,1134.8,1520.0,36.68125,0.0,1.0
2016-05-18,0.3205,0.3481,0.3,0.348,105823,1282.0,1392.4,1200.0,1392.0,26.45575,0.0,1.0
2016-05-19,0.4299,0.58,0.32,0.3303,1826774,1719.6,2320.0,1280.0,1321.2,456.6935,0.0,1.0
2016-05-20,0.61,0.84,0.4514,0.49,2509072,2440.0,3360.0,1805.6,1960.0,627.268,0.0,1.0
2016-05-23,0.57,0.76,0.57,0.578,908419,2280.0,3040.0,2280.0,2312.0,227.10475,0.0,1.0
2016-05-24,0.53,0.63,0.47,0.5985,307669,2120.0,2520.0,1880.0,2394.0,76.91725,0.0,1.0
2016-05-25,0.51,0.5499,0.495,0.4964,67011,2040.0,2199.6,1980.0,1985.6,16.75275,0.0,1.0
2016-05-26,0.45,0.4997,0.411,0.47,191546,1800.0,1998.8,1644.0,1880.0,47.8865,0.0,1.0
2016-05-27,0.51,0.51,0.45,0.45,91444,2040.0,2040.0,1800.0,1800.0,22.861,0.0,1.0
2016-05-31,0.4532,0.51,0.45,0.51,74530,1812.8,2040.0,1800.0,2040.0,18.6325,0.0,1.0
2016-06-01,0.45,0.49,0.45,0.47,80342,1800.0,1960.0,1800.0,1880.0,20.0855,0.0,1.0
2016-06-02,0.4625,0.49,0.45,0.45,117048,1850.0,1960.0,1800.0,1800.0,29.262,0.0,1.0
2016-06-03,0.48,0.49,0.4501,0.46,112233,1920.0,1960.0,1800.4,1840.0,28.05825,0.0,1.0
2016-06-06,0.51,0.52,0.46,0.49,139556,2040.0,2080.0,1840.0,1960.0,34.889,0.0,1.0
2016-06-07,0.57,0.6,0.48,0.48,251797,2280.0,2400.0,1920.0,1920.0,62.94925,0.0,1.0
2016-06-08,0.56,0.585,0.51,0.559,160696,2240.0,2340.0,2040.0,2236.0,40.174,0.0,1.0
2016-06-09,0.59,0.5999,0.54,0.58,65827,2360.0,2399.6,2160.0,2320.0,16.45675,0.0,1.0
2016-06-10,0.552,0.589,0.552,0.552,69763,2208.0,2356.0,2208.0,2208.0,17.44075,0.0,1.0
2016-06-13,0.56,0.5659,0.539,0.54,45807,2240.0,2263.6,2156.0,2160.0,11.45175,0.0,1.0
2016-06-14,0.54,0.56,0.515,0.5528,68262,2160.0,2240.0,2060.0,2211.2,17.0655,0.0,1.0
2016-06-15,0.4912,0.5399,0.4901,0.51,47894,1964.8,2159.6,1960.4,2040.0,11.9735,0.0,1.0
2016-06-16,0.52,0.526,0.48,0.5161,58594,2080.0,2104.0,1920.0,2064.4,14.6485,0.0,1.0
2016-06-17,0.504,0.5501,0.48,0.48,74575,2016.0,2200.4,1920.0,1920.0,18.64375,0.0,1.0
2016-06-20,0.525,0.5648,0.48,0.5001,34156,2100.0,2259.2,1920.0,2000.4,8.539,0.0,1.0
2016-06-21,0.5598,0.5598,0.48,0.48,77749,2239.2,2239.2,1920.0,1920.0,19.43725,0.0,1.0
2016-06-22,0.5516,0.5699,0.5,0.5598,62128,2206.4,2279.6,2000.0,2239.2,15.532,0.0,1.0
2016-06-23,0.55,0.56,0.5401,0.56,10969,2200.0,2240.0,2160.4,2240.0,2.74225,0.0,1.0
2016-06-24,0.501,0.54,0.5,0.54,27487,2004.0,2160.0,2000.0,2160.0,6.87175,0.0,1.0
2016-06-27,0.5,0.5167,0.485,0.485,20041,2000.0,2066.8,1940.0,1940.0,5.01025,0.0,1.0
2016-06-28,0.5,0.5,0.485,0.4905,17394,2000.0,2000.0,1940.0,1962.0,4.3485,0.0,1.0
2016-06-29,0.49,0.5,0.45,0.5,16116,1960.0,2000.0,1800.0,2000.0,4.029,0.0,1.0
2016-06-30,0.454,0.49,0.431,0.49,16892,1816.0,1960.0,1724.0,1960.0,4.223,0.0,1.0
2016-07-01,0.41,0.4774,0.41,0.4767,58492,1640.0,1909.6,1640.0,1906.8,14.623,0.0,1.0
2016-07-05,0.44,0.4527,0.4305,0.4305,7017,1760.0,1810.8,1722.0,1722.0,1.75425,0.0,1.0
2016-07-06,0.41,0.462,0.41,0.462,21904,1640.0,1848.0,1640.0,1848.0,5.476,0.0,1.0
2016-07-07,0.42,0.4449,0.41,0.4449,9319,1680.0,1779.6,1640.0,1779.6,2.32975,0.0,1.0
2016-07-08,0.4281,0.4372,0.389,0.4221,45096,1712.4,1748.8,1556.0,1688.4,11.274,0.0,1.0
2016-07-11,0.44,0.4495,0.41,0.4235,38807,1760.0,1798.0,1640.0,1694.0,9.70175,0.0,1.0
2016-07-12,0.4357,0.46,0.352,0.44,63406,1742.8,1840.0,1408.0,1760.0,15.8515,0.0,1.0
2016-07-13,0.4426,0.46,0.3534,0.3635,90385,1770.4,1840.0,1413.6,1454.0,22.59625,0.0,1.0
2016-07-14,0.41,0.4427,0.41,0.41,38291,1640.0,1770.8,1640.0,1640.0,9.57275,0.0,1.0
2016-07-15,0.431,0.4521,0.41,0.41,56435,1724.0,1808.4,1640.0,1640.0,14.10875,0.0,1.0
2016-07-18,0.439,0.448,0.4301,0.4424,10202,1756.0,1792.0,1720.4,1769.6,2.5505,0.0,1.0
2016-07-19,0.4398,0.451,0.4131,0.4498,15230,1759.2,1804.0,1652.4,1799.2,3.8075,0.0,1.0
2016-07-20,0.8,0.85,0.44,0.44,4106193,3200.0,3400.0,1760.0,1760.0,1026.54825,0.0,1.0
2016-07-21,0.53,0.8,0.51,0.781,1641986,2120.0,3200.0,2040.0,3124.0,410.4965,0.0,1.0
2016-07-22,0.53,0.62,0.45,0.62,479000,2120.0,2480.0,1800.0,2480.0,119.75,0.0,1.0
2016-07-25,0.53,0.57,0.4815,0.57,164128,2120.0,2280.0,1926.0,2280.0,41.032,0.0,1.0
2016-07-26,0.521,0.5565,0.49,0.5565,73202,2084.0,2226.0,1960.0,2226.0,18.3005,0.0,1.0
2016-07-27,0.5199,0.5322,0.451,0.53,88318,2079.6,2128.8,1804.0,2120.0,22.0795,0.0,1.0
2016-07-28,0.4878,0.5199,0.457,0.5,75020,1951.2,2079.6,1828.0,2000.0,18.755,0.0,1.0
2016-07-29,0.4755,0.49,0.46,0.49,14696,1902.0,1960.0,1840.0,1960.0,3.674,0.0,1.0
2016-08-01,0.5624,0.64,0.5,0.5,474188,2249.6,2560.0,2000.0,2000.0,118.547,0.0,1.0
2016-08-02,0.82,1.19,0.58,0.601,9408694,3280.0,4760.0,2320.0,2404.0,2352.1735,0.0,1.0
2016-08-03,0.6,0.83,0.6,0.82,868169,2400.0,3320.0,2400.0,3280.0,217.04225,0.0,1.0
2016-08-04,0.615,0.639,0.558,0.6001,298786,2460.0,2556.0,2232.0,2400.4,74.6965,0.0,1.0
2016-08-05,0.71,0.88,0.56,0.6457,1513335,2840.0,3520.0,2240.0,2582.8,378.33375,0.0,1.0
2016-08-08,0.675,0.73,0.6354,0.6354,205955,2700.0,2920.0,2541.6,2541.6,51.48875,0.0,1.0
2016-08-09,0.66,0.73,0.643,0.73,61617,2640.0,2920.0,2572.0,2920.0,15.40425,0.0,1.0
2016-08-10,0.69,0.74,0.63,0.6895,244904,2760.0,2960.0,2520.0,2758.0,61.226,0.0,1.0
2016-08-11,0.68,0.7419,0.65,0.65,116464,2720.0,2967.6,2600.0,2600.0,29.116,0.0,1.0
2016-08-12,0.684,0.7201,0.67,0.69,53957,2736.0,2880.4,2680.0,2760.0,13.48925,0.0,1.0
2016-08-15,0.7002,0.73,0.6603,0.72,43591,2800.8,2920.0,2641.2,2880.0,10.89775,0.0,1.0
2016-08-16,0.6762,0.75,0.612,0.7,119067,2704.8,3000.0,2448.0,2800.0,29.76675,0.0,1.0
2016-08-17,0.59,0.7,0.59,0.6381,149251,2360.0,2800.0,2360.0,2552.4,37.31275,0.0,1.0
2016-08-18,0.58,0.6205,0.58,0.591,74898,2320.0,2482.0,2320.0,2364.0,18.7245,0.0,1.0
2016-08-19,0.571,0.6099,0.57,0.58,112476,2284.0,2439.6,2280.0,2320.0,28.119,0.0,1.0
2016-08-22,0.58,0.5998,0.57,0.5731,48642,2320.0,2399.2,2280.0,2292.4,12.1605,0.0,1.0
2016-08-23,0.59,0.65,0.57,0.57,25404,2360.0,2600.0,2280.0,2280.0,6.351,0.0,1.0
2016-08-24,0.62,0.6699,0.58,0.6195,197030,2480.0,2679.6,2320.0,2478.0,49.2575,0.0,1.0
2016-08-25,0.615,0.72,0.6105,0.645,147637,2460.0,2880.0,2442.0,2580.0,36.90925,0.0,1.0
2016-08-26,0.65,0.74,0.6219,0.66,655248,2600.0,2960.0,2487.6,2640.0,163.812,0.0,1.0
2016-08-29,0.6999,0.7001,0.65,0.66,153268,2799.6,2800.4,2600.0,2640.0,38.317,0.0,1.0
2016-08-30,0.649,0.71,0.6,0.71,134843,2596.0,2840.0,2400.0,2840.0,33.71075,0.0,1.0
2016-08-31,0.689,0.6931,0.6066,0.6601,29637,2756.0,2772.4,2426.4,2640.4,7.40925,0.0,1.0
2016-09-01,0.645,0.73,0.64,0.65,499184,2580.0,2920.0,2560.0,2600.0,124.796,0.0,1.0
2016-09-02,0.6499,0.6772,0.62,0.645,67627,2599.6,2708.8,2480.0,2580.0,16.90675,0.0,1.0
2016-09-06,0.6258,0.68,0.62,0.68,83485,2503.2,2720.0,2480.0,2720.0,20.87125,0.0,1.0
2016-09-07,0.6499,0.6803,0.622,0.622,158213,2599.6,2721.2,2488.0,2488.0,39.55325,0.0,1.0
2016-09-08,0.6633,0.7099,0.6489,0.6499,245889,2653.2,2839.6,2595.6,2599.6,61.47225,0.0,1.0
2016-09-09,0.69,0.7,0.6504,0.6799,98787,2760.0,2800.0,2601.6,2719.6,24.69675,0.0,1.0
2016-09-12,0.6721,0.7,0.655,0.67,52734,2688.4,2800.0,2620.0,2680.0,13.1835,0.0,1.0
2016-09-13,0.66,0.6837,0.655,0.655,21974,2640.0,2734.8,2620.0,2620.0,5.4935,0.0,1.0
2016-09-14,0.685,0.69,0.66,0.66,20976,2740.0,2760.0,2640.0,2640.0,5.244,0.0,1.0
2016-09-15,0.6798,0.685,0.66,0.685,67770,2719.2,2740.0,2640.0,2740.0,16.9425,0.0,1.0
2016-09-16,0.68,0.685,0.66,0.6687,26739,2720.0,2740.0,2640.0,2674.8,6.68475,0.0,1.0
2016-09-19,0.65,0.68,0.63,0.68,115189,2600.0,2720.0,2520.0,2720.0,28.79725,0.0,1.0
2016-09-20,0.67,0.68,0.64,0.68,42250,2680.0,2720.0,2560.0,2720.0,10.5625,0.0,1.0
2016-09-21,0.65,0.67,0.635,0.65,74328,2600.0,2680.0,2540.0,2600.0,18.582,0.0,1.0
2016-09-22,0.6851,0.72,0.64,0.6499,200770,2740.4,2880.0,2560.0,2599.6,50.1925,0.0,1.0
2016-09-23,0.7,0.72,0.6851,0.6851,65290,2800.0,2880.0,2740.4,2740.4,16.3225,0.0,1.0
2016-09-26,0.7,0.75,0.65,0.69,158674,2800.0,3000.0,2600.0,2760.0,39.6685,0.0,1.0
2016-09-27,0.7,0.719,0.7,0.7,18135,2800.0,2876.0,2800.0,2800.0,4.53375,0.0,1.0
2016-09-28,0.71,0.71,0.7,0.7002,33251,2840.0,2840.0,2800.0,2800.8,8.31275,0.0,1.0
2016-09-29,0.7,0.7488,0.7,0.71,83475,2800.0,2995.2,2800.0,2840.0,20.86875,0.0,1.0
2016-09-30,0.72,0.73,0.7,0.714,35673,2880.0,2920.0,2800.0,2856.0,8.91825,0.0,1.0
2016-10-03,0.71,0.7369,0.7,0.7041,22210,2840.0,2947.6,2800.0,2816.4,5.5525,0.0,1.0
2016-10-04,0.7,0.72,0.7,0.7,21943,2800.0,2880.0,2800.0,2800.0,5.48575,0.0,1.0
2016-10-05,0.7098,0.73,0.67,0.73,20601,2839.2,2920.0,2680.0,2920.0,5.15025,0.0,1.0
2016-10-06,0.7053,0.79,0.7,0.7,137887,2821.2,3160.0,2800.0,2800.0,34.47175,0.0,1.0
2016-10-07,0.7005,0.7351,0.7,0.7,38648,2802.0,2940.4,2800.0,2800.0,9.662,0.0,1.0
2016-10-10,0.705,0.73,0.7,0.7006,51485,2820.0,2920.0,2800.0,2802.4,12.87125,0.0,1.0
2016-10-11,0.65,0.7,0.65,0.6817,48506,2600.0,2800.0,2600.0,2726.8,12.1265,0.0,1.0
2016-10-12,0.651,0.6999,0.65,0.6999,17494,2604.0,2799.6,2600.0,2799.6,4.3735,0.0,1.0
2016-10-13,0.61,0.6705,0.61,0.6705,7869,2440.0,2682.0,2440.0,2682.0,1.96725,0.0,1.0
2016-10-14,0.5856,0.67,0.546,0.61,62447,2342.4,2680.0,2184.0,2440.0,15.61175,0.0,1.0
2016-10-17,0.5598,0.6,0.5001,0.6,53667,2239.2,2400.0,2000.4,2400.0,13.41675,0.0,1.0
2016-10-18,0.5499,0.5694,0.5007,0.56,18678,2199.6,2277.6,2002.8,2240.0,4.6695,0.0,1.0
2016-10-19,0.47,0.63,0.47,0.56,235730,1880.0,2520.0,1880.0,2240.0,58.9325,0.0,1.0
2016-10-20,1.92,2.04,1.52,1.78,78623,1920.0,2040.0,1520.0,1780.0,78.623,0.0,0.25
2016-10-21,2.02,2.39,1.81,1.92,139488,2020.0,2390.0,1810.0,1920.0,139.488,0.0,1.0
2016-10-24,2.0,2.09,1.82,2.09,32077,2000.0,2090.0,1820.0,2090.0,32.077,0.0,1.0
2016-10-25,1.83,1.98,1.83,1.98,16114,1830.0,1980.0,1830.0,1980.0,16.114,0.0,1.0
2016-10-26,1.8317,1.8758,1.82,1.824,13769,1831.7,1875.8,1820.0,1824.0,13.769,0.0,1.0
2016-10-27,1.82,1.8678,1.82,1.86,15167,1820.0,1867.8,1820.0,1860.0,15.167,0.0,1.0
2016-10-28,1.83,1.8899,1.82,1.82,2184,1830.0,1889.9,1820.0,1820.0,2.184,0.0,1.0
2016-10-31,1.66,1.89,1.66,1.88,16769,1660.0,1890.0,1660.0,1880.0,16.769,0.0,1.0
2016-11-01,1.83,1.88,1.62,1.64,82071,1830.0,1880.0,1620.0,1640.0,82.071,0.0,1.0
2016-11-02,1.8,1.88,1.6836,1.6836,70858,1800.0,1880.0,1683.6,1683.6,70.858,0.0,1.0
2016-11-03,1.91,2.15,1.63,1.78,83963,1910.0,2150.0,1630.0,1780.0,83.963,0.0,1.0
2016-11-04,1.82,1.97,1.75,1.95,53155,1820.0,1970.0,1750.0,1950.0,53.155,0.0,1.0
2016-11-07,1.75,1.8904,1.75,1.82,22038,1750.0,1890.4,1750.0,1820.0,22.038,0.0,1.0
2016-11-08,1.7396,1.7396,1.72,1.72,7201,1739.6,1739.6,1720.0,1720.0,7.201,0.0,1.0
2016-11-09,1.81,1.99,1.66,1.69,40933,1810.0,1990.0,1660.0,1690.0,40.933,0.0,1.0
2016-11-10,2.4,2.95,1.8001,1.8001,270415,2400.0,2950.0,1800.1,1800.1,270.415,0.0,1.0
2016-11-11,2.23,3.56,2.07,2.55,343724,2230.0,3560.0,2070.0,2550.0,343.724,0.0,1.0
2016-11-14,2.86,3.36,2.18,2.4474,224644,2860.0,3360.0,2180.0,2447.4,224.644,0.0,1.0
2016-11-15,4.94,6.379,3.3497,3.5,748658,4940.0,6379.0,3349.7,3500.0,748.658,0.0,1.0
2016-11-16,14.23,23.6,6.1,7.0,4922823,14230.0,23600.0,6100.0,7000.0,4922.823,0.0,1.0
2016-11-17,5.93,19.5,5.21,17.17,1947777,5930.0,19500.0,5210.0,17170.0,1947.777,0.0,1.0
2016-11-18,5.86,8.25,5.13,6.75,885274,5860.0,8250.0,5130.0,6750.0,885.274,0.0,1.0
2016-11-21,4.95,6.5999,4.5601,6.3,241186,4950.0,6599.9,4560.1,6300.0,241.186,0.0,1.0
2016-11-22,3.5,4.75,3.48,4.5,373938,3500.0,4750.0,3480.0,4500.0,373.938,0.0,1.0
2016-11-23,4.13,4.95,3.5,3.52,953678,4130.0,4950.0,3500.0,3520.0,953.678,0.0,1.0
2016-11-25,3.57,4.22,3.26,4.15,191130,3570.0,4220.0,3260.0,4150.0,191.13,0.0,1.0
2016-11-28,3.81,8.1859,2.5,4.02,6372427,3810.0,8185.9,2500.0,4020.0,6372.427,0.0,1.0
2016-11-29,5.57,6.67,3.06,3.5,6605046,5570.0,6670.0,3060.0,3500.0,6605.046,0.0,1.0
2016-11-30,6.78,8.769,5.1223,5.5,7662256,6780.0,8769.0,5122.3,5500.0,7662.256,0.0,1.0
2016-12-01,7.45,8.4,6.54,7.78,2895372,7450.0,8400.0,6540.0,7780.0,2895.372,0.0,1.0
2016-12-02,7.67,8.37,7.0901,7.26,1618554,7670.0,8370.0,7090.1,7260.0,1618.554,0.0,1.0
2016-12-05,7.3,7.7999,7.0,7.52,469437,7300.0,7799.9,7000.0,7520.0,469.437,0.0,1.0
2016-12-06,6.77,7.2401,6.3701,7.2,375928,6770.0,7240.1,6370.1,7200.0,375.928,0.0,1.0
2016-12-07,6.7,6.9392,6.5,6.7,121694,6700.0,6939.2,6500.0,6700.0,121.694,0.0,1.0
2016-12-08,6.0,6.5726,6.0,6.51,140993,6000.0,6572.6,6000.0,6510.0,140.993,0.0,1.0
2016-12-09,5.97,6.27,5.62,6.27,103484,5970.0,6270.0,5620.0,6270.0,103.484,0.0,1.0
2016-12-12,6.27,6.75,6.0,6.15,403847,6270.0,6750.0,6000.0,6150.0,403.847,0.0,1.0
2016-12-13,5.72,6.47,5.41,6.47,105248,5720.0,6470.0,5410.0,6470.0,105.248,0.0,1.0
2016-12-14,5.02,5.77,5.0,5.56,79321,5020.0,5770.0,5000.0,5560.0,79.321,0.0,1.0
2016-12-15,6.38,6.47,5.304,5.93,630417,6380.0,6470.0,5304.0,5930.0,630.417,0.0,1.0
2016-12-16,6.3,6.79,6.0,6.74,339210,6300.0,6790.0,6000.0,6740.0,339.21,0.0,1.0
2016-12-19,6.19,6.29,5.98,6.06,53478,6190.0,6290.0,5980.0,6060.0,53.478,0.0,1.0
2016-12-20,5.71,6.07,5.51,5.95,96792,5710.0,6070.0,5510.0,5950.0,96.792,0.0,1.0
2016-12-21,5.77,6.402,5.65,6.27,126648,5770.0,6402.0,5650.0,6270.0,126.648,0.0,1.0
2016-12-22,5.25,5.74,5.1,5.74,201319,5250.0,5740.0,5100.0,5740.0,201.319,0.0,1.0
2016-12-23,4.99,5.22,4.93,5.01,73841,4990.0,5220.0,4930.0,5010.0,73.841,0.0,1.0
2016-12-27,4.98,5.399,4.69,5.0,67210,4980.0,5399.0,4690.0,5000.0,67.21,0.0,1.0
2016-12-28,4.47,4.87,4.35,4.8,117897,4470.0,4870.0,4350.0,4800.0,117.897,0.0,1.0
2016-12-29,4.25,4.41,4.16,4.4,78933,4250.0,4410.0,4160.0,4400.0,78.933,0.0,1.0
2016-12-30,4.08,4.3447,4.0301,4.25,71825,4080.0,4344.7,4030.1,4250.0,71.825,0.0,1.0
2017-01-03,4.3,4.49,4.08,4.08,84119,4300.0,4490.0,4080.0,4080.0,84.119,0.0,1.0
2017-01-04,4.58,4.8,4.16,4.3,77747,4580.0,4800.0,4160.0,4300.0,77.747,0.0,1.0
2017-01-05,4.57,4.99,4.5,4.6,97376,4570.0,4990.0,4500.0,4600.0,97.376,0.0,1.0
2017-01-06,4.36,4.7371,4.322,4.6,92608,4360.0,4737.1,4322.0,4600.0,92.608,0.0,1.0
2017-01-09,4.2,4.49,4.2,4.48,60518,4200.0,4490.0,4200.0,4480.0,60.518,0.0,1.0
2017-01-10,4.06,4.29,3.96,4.28,78653,4060.0,4290.0,3960.0,4280.0,78.653,0.0,1.0
2017-01-11,3.8497,4.04,3.74,4.01,107236,3849.7,4040.0,3740.0,4010.0,107.236,0.0,1.0
2017-01-12,3.0697,3.7649,3.01,3.6458,125681,3069.7,3764.9,3010.0,3645.8,125.681,0.0,1.0
2017-01-13,7.24,7.35,3.0,3.0,2728243,7240.0,7350.0,3000.0,3000.0,2728.243,0.0,1.0
2017-01-17,4.85,6.89,4.3515,5.35,1383846,4850.0,6890.0,4351.5,5350.0,1383.846,0.0,1.0
2017-01-18,6.17,9.46,4.7,4.9,5991049,6170.0,9460.0,4700.0,4900.0,5991.049,0.0,1.0
2017-01-19,7.36,9.47,6.89,7.65,5248042,7360.0,9470.0,6890.0,7650.0,5248.042,0.0,1.0
2017-01-20,9.7,11.87,8.16,9.89,4130472,9700.0,11870.0,8160.0,9890.0,4130.472,0.0,1.0
2017-01-23,10.77,12.5,9.21,11.2,5895418,10770.0,12500.0,9210.0,11200.0,5895.418,0.0,1.0
2017-01-24,9.49,10.6899,9.1001,9.89,2230224,9490.0,10689.9,9100.1,9890.0,2230.224,0.0,1.0
2017-01-25,7.8,9.0199,7.62,8.8,1082253,7800.0,9019.9,7620.0,8800.0,1082.253,0.0,1.0
2017-01-26,9.11,9.93,7.5,7.7,2639023,9110.0,9930.0,7500.0,7700.0,2639.023,0.0,1.0
2017-01-27,9.43,10.41,9.01,9.08,2075155,9430.0,10410.0,9010.0,9080.0,2075.155,0.0,1.0
2017-01-30,8.25,9.69,8.1,9.34,650218,8250.0,9690.0,8100.0,9340.0,650.218,0.0,1.0
2017-01-31,8.39,9.0,8.2001,9.0,585475,8390.0,9000.0,8200.1,9000.0,585.475,0.0,1.0
2017-02-01,7.85,8.6103,7.73,8.4,333161,7850.0,8610.3,7730.0,8400.0,333.161,0.0,1.0
2017-02-02,7.62,8.0,7.5,8.0,255629,7620.0,8000.0,7500.0,8000.0,255.629,0.0,1.0
2017-02-03,7.47,7.8,7.45,7.46,200767,7470.0,7800.0,7450.0,7460.0,200.767,0.0,1.0
2017-02-06,9.7,9.7,7.35,7.55,1480480,9700.0,9700.0,7350.0,7550.0,1480.48,0.0,1.0
2017-02-07,8.37,10.1,8.22,9.7,685388,8370.0,10100.0,8220.0,9700.0,685.388,0.0,1.0
2017-02-08,8.27,8.6,8.13,8.6,151173,8270.0,8600.0,8130.0,8600.0,151.173,0.0,1.0
2017-02-09,7.21,8.51,5.14,8.21,2252449,7210.0,8510.0,5140.0,8210.0,2252.449,0.0,1.0
2017-02-10,7.1,7.19,6.6701,6.9,292908,7100.0,7190.0,6670.1,6900.0,292.908,0.0,1.0
2017-02-13,7.41,8.4923,7.0668,7.39,1068944,7410.0,8492.3,7066.8,7390.0,1068.944,0.0,1.0
2017-02-14,7.45,7.593,7.2,7.5,170970,7450.0,7593.0,7200.0,7500.0,170.97,0.0,1.0
2017-02-15,7.27,7.36,7.031,7.3,79216,7270.0,7360.0,7031.0,7300.0,79.216,0.0,1.0
2017-02-16,7.25,7.54,7.23,7.23,75148,7250.0,7540.0,7230.0,7230.0,75.148,0.0,1.0
2017-02-17,7.44,7.9,7.32,7.88,191869,7440.0,7900.0,7320.0,7880.0,191.869,0.0,1.0
2017-02-21,7.45,7.7,7.2804,7.44,95386,7450.0,7700.0,7280.4,7440.0,95.386,0.0,1.0
2017-02-22,7.55,7.7,7.25,7.7,81777,7550.0,7700.0,7250.0,7700.0,81.777,0.0,1.0
2017-02-23,7.48,7.7,7.314,7.7,81331,7480.0,7700.0,7314.0,7700.0,81.331,0.0,1.0
2017-02-24,7.34,7.5,7.0,7.34,70559,7340.0,7500.0,7000.0,7340.0,70.559,0.0,1.0
2017-02-27,7.11,7.48,7.0534,7.48,31719,7110.0,7480.0,7053.4,7480.0,31.719,0.0,1.0
2017-02-28,7.11,7.4,7.01,7.36,47208,7110.0,7400.0,7010.0,7360.0,47.208,0.0,1.0
2017-03-01,6.27,7.2492,6.25,7.06,141347,6270.0,7249.2,6250.0,7060.0,141.347,0.0,1.0
2017-03-02,6.53,6.69,6.26,6.69,60881,6530.0,6690.0,6260.0,6690.0,60.881,0.0,1.0
2017-03-03,6.3,6.5099,6.051,6.15,83253,6300.0,6509.9,6051.0,6150.0,83.253,0.0,1.0
2017-03-06,5.95,6.18,5.76,6.02,65333,5950.0,6180.0,5760.0,6020.0,65.333,0.0,1.0
2017-03-07,5.92,6.08,5.7701,6.05,46990,5920.0,6080.0,5770.1,6050.0,46.99,0.0,1.0
2017-03-08,5.44,6.03,5.36,5.9,62582,5440.0,6030.0,5360.0,5900.0,62.582,0.0,1.0
2017-03-09,5.45,5.6299,5.18,5.5,172207,5450.0,5629.9,5180.0,5500.0,172.207,0.0,1.0
2017-03-10,4.95,5.4208,4.9,5.4,99386,4950.0,5420.8,4900.0,5400.0,99.386,0.0,1.0
2017-03-13,4.63,5.1,4.55,5.1,88352,4630.0,5100.0,4550.0,5100.0,88.352,0.0,1.0
2017-03-14,4.46,4.7237,4.42,4.6385,41982,4460.0,4723.7,4420.0,4638.5,41.982,0.0,1.0
2017-03-15,4.32,4.58,4.3,4.45,55111,4320.0,4580.0,4300.0,4450.0,55.111,0.0,1.0
2017-03-16,6.74,7.94,4.4,4.55,37229,6740.0,7940.0,4400.0,4550.0,37.229,0.0,1.0
2017-03-17,6.19,7.39,5.66,6.6,962696,6190.0,7390.0,5660.0,6600.0,962.696,0.0,1.0
2017-03-20,5.7,6.1412,5.31,6.02,306386,5700.0,6141.2,5310.0,6020.0,306.386,0.0,1.0
2017-03-21,5.28,5.85,5.21,5.85,159982,5280.0,5850.0,5210.0,5850.0,159.982,0.0,1.0
2017-03-22,4.99,5.1279,4.92,5.08,181908,4990.0,5127.9,4920.0,5080.0,181.908,0.0,1.0
2017-03-23,4.89,5.4286,4.7,5.0,411426,4890.0,5428.6,4700.0,5000.0,411.426,0.0,1.0
2017-03-24,4.59,5.2799,4.55,4.87,808303,4590.0,5279.9,4550.0,4870.0,808.303,0.0,1.0
2017-03-27,4.5,4.72,4.45,4.59,320060,4500.0,4720.0,4450.0,4590.0,320.06,0.0,1.0
2017-03-28,4.59,5.44,4.55,4.77,785331,4590.0,5440.0,4550.0,4770.0,785.331,0.0,1.0
2017-03-29,4.81,5.19,4.5001,4.62,698687,4810.0,5190.0,4500.1,4620.0,698.687,0.0,1.0
2017-03-30,4.65,4.95,4.6,4.94,205948,4650.0,4950.0,4600.0,4940.0,205.948,0.0,1.0
2017-03-31,4.65,4.71,4.52,4.62,236538,4650.0,4710.0,4520.0,4620.0,236.538,0.0,1.0
2017-04-03,4.41,4.689,4.39,4.62,212488,4410.0,4689.0,4390.0,4620.0,212.488,0.0,1.0
2017-04-04,4.38,4.68,4.28,4.34,178864,4380.0,4680.0,4280.0,4340.0,178.864,0.0,1.0
2017-04-05,4.29,4.39,4.25,4.35,132415,4290.0,4390.0,4250.0,4350.0,132.415,0.0,1.0
2017-04-06,3.99,4.33,3.95,4.27,217592,3990.0,4330.0,3950.0,4270.0,217.592,0.0,1.0
2017-04-07,3.42,4.09,3.31,3.95,664697,3420.0,4090.0,3310.0,3950.0,664.697,0.0,1.0
2017-04-10,3.5,4.96,3.43,3.43,4222747,3500.0,4960.0,3430.0,3430.0,4222.747,0.0,1.0
2017-04-11,3.29,3.7899,3.05,3.6,1049757,3290.0,3789.9,3050.0,3600.0,1049.757,0.0,1.0
2017-04-12,3.41,3.49,3.054,3.27,892256,3410.0,3490.0,3054.0,3270.0,892.256,0.0,1.0
2017-04-13,2.97,3.308,2.925,3.1,850786,2970.0,3308.0,2925.0,3100.0,850.786,0.0,1.0
2017-04-17,2.81,3.0,2.74,2.94,330615,2810.0,3000.0,2740.0,2940.0,330.615,0.0,1.0
2017-04-18,2.81,2.9,2.61,2.79,338174,2810.0,2900.0,2610.0,2790.0,338.174,0.0,1.0
2017-04-19,2.74,2.88,2.71,2.81,430564,2740.0,2880.0,2710.0,2810.0,430.564,0.0,1.0
2017-04-20,2.42,2.7186,2.41,2.71,476134,2420.0,2718.6,2410.0,2710.0,476.134,0.0,1.0
2017-04-21,2.95,3.6,2.41,2.46,6413207,2950.0,3600.0,2410.0,2460.0,6413.207,0.0,1.0
2017-04-24,2.5,3.73,2.43,2.67,5180105,2500.0,3730.0,2430.0,2670.0,5180.105,0.0,1.0
2017-04-25,2.58,3.09,2.55,2.61,1698567,2580.0,3090.0,2550.0,2610.0,1698.567,0.0,1.0
2017-04-26,2.59,2.79,2.54,2.63,737142,2590.0,2790.0,2540.0,2630.0,737.142,0.0,1.0
2017-04-27,2.54,2.66,2.5,2.61,320639,2540.0,2660.0,2500.0,2610.0,320.639,0.0,1.0
2017-04-28,2.24,2.55,2.11,2.54,796052,2240.0,2550.0,2110.0,2540.0,796.052,0.0,1.0
2017-05-01,2.05,2.2,1.92,2.2,526217,2050.0,2200.0,1920.0,2200.0,526.217,0.0,1.0
2017-05-02,2.05,2.47,1.96,2.02,1547708,2050.0,2470.0,1960.0,2020.0,1547.708,0.0,1.0
2017-05-03,1.92,2.02,1.87,2.02,413668,1920.0,2020.0,1870.0,2020.0,413.668,0.0,1.0
2017-05-04,1.7,1.96,1.67,1.91,401765,1700.0,1960.0,1670.0,1910.0,401.765,0.0,1.0
2017-05-05,1.57,1.9,1.46,1.66,1485284,1570.0,1900.0,1460.0,1660.0,1485.284,0.0,1.0
2017-05-08,1.48,1.63,1.46,1.63,403297,1480.0,1630.0,1460.0,1630.0,403.297,0.0,1.0
2017-05-09,1.38,1.49,1.35,1.47,454660,1380.0,1490.0,1350.0,1470.0,454.66,0.0,1.0
2017-05-10,1.28,1.45,1.24,1.35,697875,1280.0,1450.0,1240.0,1350.0,697.875,0.0,1.0
2017-05-11,1.65,1.6699,1.23,1.34,1942126,1650.0,1669.9,1230.0,1340.0,1942.126,0.0,1.0
2017-05-12,1.47,1.92,1.43,1.65,1669704,1470.0,1920.0,1430.0,1650.0,1669.704,0.0,1.0
2017-05-15,1.42,1.57,1.34,1.43,802292,1420.0,1570.0,1340.0,1430.0,802.292,0.0,1.0
2017-05-16,1.36,1.45,1.32,1.4,413171,1360.0,1450.0,1320.0,1400.0,413.171,0.0,1.0
2017-05-17,1.29,1.4,1.25,1.35,662266,1290.0,1400.0,1250.0,1350.0,662.266,0.0,1.0
2017-05-18,1.15,1.34,1.11,1.28,642317,1150.0,1340.0,1110.0,1280.0,642.317,0.0,1.0
2017-05-19,1.06,1.2099,1.05,1.15,493794,1060.0,1209.9,1050.0,1150.0,493.794,0.0,1.0
2017-05-22,0.95,1.0888,0.92,1.07,478310,950.0,1088.8,920.0,1070.0,478.31,0.0,1.0
2017-05-23,0.9102,0.94,0.86,0.9,374029,910.2,940.0,860.0,900.0,374.029,0.0,1.0
2017-05-24,1.66,1.77,0.891,0.91,9242842,1660.0,1770.0,891.0,910.0,9242.842,0.0,1.0
2017-05-25,1.24,1.75,1.225,1.55,3669083,1240.0,1750.0,1225.0,1550.0,3669.083,0.0,1.0
2017-05-26,1.38,1.45,1.26,1.44,1941825,1380.0,1450.0,1260.0,1440.0,1941.825,0.0,1.0
2017-05-30,1.32,1.4,1.26,1.35,593214,1320.0,1400.0,1260.0,1350.0,593.214,0.0,1.0
2017-05-31,1.16,1.3399,1.09,1.31,403842,1160.0,1339.9,1090.0,1310.0,403.842,0.0,1.0
2017-06-01,1.28,1.45,1.0301,1.14,1173354,1280.0,1450.0,1030.1,1140.0,1173.354,0.0,1.0
2017-06-02,1.19,1.419,1.15,1.26,569260,1190.0,1419.0,1150.0,1260.0,569.26,0.0,1.0
2017-06-05,1.28,1.34,1.13,1.19,589119,1280.0,1340.0,1130.0,1190.0,589.119,0.0,1.0
2017-06-06,1.45,1.55,1.2337,1.27,1483526,1450.0,1550.0,1233.7,1270.0,1483.526,0.0,1.0
2017-06-07,1.36,1.46,1.33,1.43,433269,1360.0,1460.0,1330.0,1430.0,433.269,0.0,1.0
2017-06-08,1.34,1.45,1.33,1.33,339442,1340.0,1450.0,1330.0,1330.0,339.442,0.0,1.0
2017-06-09,1.29,1.45,1.29,1.34,543516,1290.0,1450.0,1290.0,1340.0,543.516,0.0,1.0
2017-06-12,1.28,1.35,1.23,1.34,192227,1280.0,1350.0,1230.0,1340.0,192.227,0.0,1.0
2017-06-13,1.32,1.46,1.242,1.26,868000,1320.0,1460.0,1242.0,1260.0,868,0.0,1.0
2017-06-14,1.33,1.379,1.28,1.33,191036,1330.0,1379.0,1280.0,1330.0,191.036,0.0,1.0
2017-06-15,1.28,1.8,1.23,1.33,4422020,1280.0,1800.0,1230.0,1330.0,4422.02,0.0,1.0
2017-06-16,1.28,1.34,1.2,1.25,624979,1280.0,1340.0,1200.0,1250.0,624.979,0.0,1.0
2017-06-19,1.23,1.27,1.2,1.23,371504,1230.0,1270.0,1200.0,1230.0,371.504,0.0,1.0
2017-06-20,1.21,1.24,1.17,1.23,321396,1210.0,1240.0,1170.0,1230.0,321.396,0.0,1.0
2017-06-21,1.2,1.2372,1.161,1.2,191795,1200.0,1237.2,1161.0,1200.0,191.795,0.0,1.0
2017-06-22,1.19,1.24,1.18,1.2,167549,1190.0,1240.0,1180.0,1200.0,167.549,0.0,1.0
2017-06-23,1.2,1.22,1.175,1.21,224367,1200.0,1220.0,1175.0,1210.0,224.367,0.0,1.0
2017-06-26,1.27,1.35,1.2195,1.22,764013,1270.0,1350.0,1219.5,1220.0,764.013,0.0,1.0
2017-06-27,1.28,1.33,1.25,1.3,682492,1280.0,1330.0,1250.0,1300.0,682.492,0.0,1.0
2017-06-28,1.23,1.2999,1.22,1.24,200839,1230.0,1299.9,1220.0,1240.0,200.839,0.0,1.0
2017-06-29,1.27,1.3,1.23,1.24,111509,1270.0,1300.0,1230.0,1240.0,111.509,0.0,1.0
2017-06-30,1.24,1.35,1.23,1.3,360406,1240.0,1350.0,1230.0,1300.0,360.406,0.0,1.0
2017-07-03,1.25,1.29,1.23,1.24,78289,1250.0,1290.0,1230.0,1240.0,78.289,0.0,1.0
2017-07-05,1.36,1.47,1.25,1.3,837512,1360.0,1470.0,1250.0,1300.0,837.512,0.0,1.0
2017-07-06,1.27,1.3999,1.24,1.39,630416,1270.0,1399.9,1240.0,1390.0,630.416,0.0,1.0
2017-07-07,1.27,1.89,1.25,1.65,9077700,1270.0,1890.0,1250.0,1650.0,9077.7,0.0,1.0
2017-07-10,1.16,1.3,1.11,1.3,1282602,1160.0,1300.0,1110.0,1300.0,1282.602,0.0,1.0
2017-07-11,1.14,1.2,1.1262,1.2,294449,1140.0,1200.0,1126.2,1200.0,294.449,0.0,1.0
2017-07-12,1.16,1.19,1.13,1.16,300279,1160.0,1190.0,1130.0,1160.0,300.279,0.0,1.0
2017-07-13,1.16,1.18,1.06,1.18,574771,1160.0,1180.0,1060.0,1180.0,574.771,0.0,1.0
2017-07-14,1.09,1.14,1.07,1.14,294274,1090.0,1140.0,1070.0,1140.0,294.274,0.0,1.0
2017-07-17,1.1,1.13,1.08,1.1,155498,1100.0,1130.0,1080.0,1100.0,155.498,0.0,1.0
2017-07-18,1.0,1.11,1.0,1.09,304160,1000.0,1110.0,1000.0,1090.0,304.16,0.0,1.0
2017-07-19,1.04,1.08,1.0,1.07,351067,1040.0,1080.0,1000.0,1070.0,351.067,0.0,1.0
2017-07-20,1.1,1.1297,1.03,1.06,494306,1100.0,1129.7,1030.0,1060.0,494.306,0.0,1.0
2017-07-21,1.1018,1.29,1.07,1.09,2338452,1101.8,1290.0,1070.0,1090.0,2338.452,0.0,1.0
2017-07-24,1.11,1.22,1.09,1.13,1096569,1110.0,1220.0,1090.0,1130.0,1096.569,0.0,1.0
2017-07-25,1.1,1.15,1.07,1.1,267129,1100.0,1150.0,1070.0,1100.0,267.129,0.0,1.0
2017-07-26,1.04,1.11,1.03,1.09,488863,1040.0,1110.0,1030.0,1090.0,488.863,0.0,1.0
2017-07-27,1.05,1.08,1.02,1.04,275652,1050.0,1080.0,1020.0,1040.0,275.652,0.0,1.0
2017-07-28,1.07,1.08,1.04,1.05,102940,1070.0,1080.0,1040.0,1050.0,102.94,0.0,1.0
2017-07-31,1.01,1.07,1.01,1.0516,214819,1010.0,1070.0,1010.0,1051.6,214.819,0.0,1.0
2017-08-01,1.06,1.12,0.95,1.01,829235,1060.0,1120.0,950.0,1010.0,829.235,0.0,1.0
2017-08-02,1.02,1.082,1.01,1.07,268993,1020.0,1082.0,1010.0,1070.0,268.993,0.0,1.0
2017-08-03,1.04,1.06,0.98,1.03,200268,1040.0,1060.0,980.0,1030.0,200.268,0.0,1.0
2017-08-04,1.05,1.05,1.02,1.04,102935,1050.0,1050.0,1020.0,1040.0,102.935,0.0,1.0
2017-08-07,1.05,1.07,1.04,1.06,51903,1050.0,1070.0,1040.0,1060.0,51.903,0.0,1.0
2017-08-08,1.01,1.06,1.01,1.04,89329,1010.0,1060.0,1010.0,1040.0,89.329,0.0,1.0
2017-08-09,1.02,1.0499,1.01,1.01,138495,1020.0,1049.9,1010.0,1010.0,138.495,0.0,1.0
2017-08-10,0.969,1.12,0.9001,1.03,849539,969.0,1120.0,900.1,1030.0,849.539,0.0,1.0
2017-08-11,0.9899,1.15,0.97,1.11,804652,989.9,1150.0,970.0,1110.0,804.652,0.0,1.0
2017-08-14,0.99,1.05,0.97,1.0,214091,990.0,1050.0,970.0,1000.0,214.091,0.0,1.0
2017-08-15,0.9955,1.0285,0.98,0.98,182389,995.5,1028.5,980.0,980.0,182.389,0.0,1.0
2017-08-16,0.97,1.02,0.97,1.0,172591,970.0,1020.0,970.0,1000.0,172.591,0.0,1.0
2017-08-17,0.97,1.0,0.97,0.97,111200,970.0,1000.0,970.0,970.0,111.2,0.0,1.0
2017-08-18,0.97,1.0,0.97,0.97,93500,970.0,1000.0,970.0,970.0,93.5,0.0,1.0
2017-08-21,0.9799,1.01,0.97,0.97,40576,979.9,1010.0,970.0,970.0,40.576,0.0,1.0
2017-08-22,0.96,0.9975,0.96,0.97,113369,960.0,997.5,960.0,970.0,113.369,0.0,1.0
2017-08-23,0.96,0.968,0.96,0.961622,82943,960.0,968.0,960.0,961.622,82.943,0.0,1.0
2017-08-24,0.95,0.9839,0.93,0.97,123679,950.0,983.9,930.0,970.0,123.679,0.0,1.0
2017-08-25,0.93,0.9701,0.91,0.94,55501,930.0,970.1,910.0,940.0,55.501,0.0,1.0
2017-08-28,1.04,1.04,0.9,0.93,345288,1040.0,1040.0,900.0,930.0,345.288,0.0,1.0
2017-08-29,0.979738,1.03,0.93,1.03,161116,979.738,1030.0,930.0,1030.0,161.116,0.0,1.0
2017-08-30,0.9436,1.0,0.939115,1.0,78723,943.6,1000.0,939.115,1000.0,78.723,0.0,1.0
2017-08-31,0.9411,0.9699,0.94,0.945,117184,941.1,969.9,940.0,945.0,117.184,0.0,1.0
2017-09-01,0.9203,0.96,0.9199,0.945651,104014,920.3,960.0,919.9,945.651,104.014,0.0,1.0
2017-09-05,0.91,0.9699,0.901,0.9699,106843,910.0,969.9,901.0,969.9,106.843,0.0,1.0
2017-09-06,0.95,0.9544,0.9021,0.9021,90866,950.0,954.4,902.1,902.1,90.866,0.0,1.0
2017-09-07,0.95,0.96,0.91,0.925,109013,950.0,960.0,910.0,925.0,109.013,0.0,1.0
2017-09-08,0.95,0.97,0.91,0.9501,122564,950.0,970.0,910.0,950.1,122.564,0.0,1.0
2017-09-11,0.95,0.9699,0.95,0.967957,55508,950.0,969.9,950.0,967.957,55.508,0.0,1.0
2017-09-12,0.9501,0.968,0.94,0.968,23460,950.1,968.0,940.0,968.0,23.46,0.0,1.0
2017-09-13,0.943,0.9679,0.94,0.96,65354,943.0,967.9,940.0,960.0,65.354,0.0,1.0
2017-09-14,0.97,1.08,0.96,0.96,625378,970.0,1080.0,960.0,960.0,625.378,0.0,1.0
2017-09-15,0.95,1.0,0.94,1.0,222237,950.0,1000.0,940.0,1000.0,222.237,0.0,1.0
2017-09-18,0.955,0.985,0.94,0.95,86436,955.0,985.0,940.0,950.0,86.436,0.0,1.0
2017-09-19,0.95,0.98,0.941,0.95,74858,950.0,980.0,941.0,950.0,74.858,0.0,1.0
2017-09-20,0.952,0.98,0.95,0.96207,71469,952.0,980.0,950.0,962.07,71.469,0.0,1.0
2017-09-21,0.972,0.979,0.945,0.95,66819,972.0,979.0,945.0,950.0,66.819,0.0,1.0
2017-09-22,0.96,0.9799,0.95,0.95,27775,960.0,979.9,950.0,950.0,27.775,0.0,1.0
2017-09-25,0.9339,0.975,0.9102,0.975,93870,933.9,975.0,910.2,975.0,93.87,0.0,1.0
2017-09-26,0.9199,0.9369,0.8801,0.93,101442,919.9,936.9,880.1,930.0,101.442,0.0,1.0
2017-09-27,0.95,1.03,0.92,0.94,537572,950.0,1030.0,920.0,940.0,537.572,0.0,1.0
2017-09-28,0.9103,0.96,0.91,0.96,133726,910.3,960.0,910.0,960.0,133.726,0.0,1.0
2017-09-29,0.92,0.9299,0.8801,0.9175,112049,920.0,929.9,880.1,917.5,112.049,0.0,1.0
2017-10-02,0.927,0.9499,0.9,0.92,71877,927.0,949.9,900.0,920.0,71.877,0.0,1.0
2017-10-03,1.06,1.06,0.943,0.96,493513,1060.0,1060.0,943.0,960.0,493.513,0.0,1.0
2017-10-04,0.98,1.25,0.98,1.2,1610800,980.0,1250.0,980.0,1200.0,1610.8,0.0,1.0
2017-10-05,0.95,0.989,0.9,0.9,287889,950.0,989.0,900.0,900.0,287.889,0.0,1.0
2017-10-06,0.9636,0.98,0.9425,0.98,91853,963.6,980.0,942.5,980.0,91.853,0.0,1.0
2017-10-09,0.9399,0.9607,0.915,0.942,90066,939.9,960.7,915.0,942.0,90.066,0.0,1.0
2017-10-10,0.9547,0.9588,0.92,0.92,79604,954.7,958.8,920.0,920.0,79.604,0.0,1.0
2017-10-11,0.93,0.959,0.9212,0.94,97282,930.0,959.0,921.2,940.0,97.282,0.0,1.0
2017-10-12,0.9212,0.96,0.92,0.93,62521,921.2,960.0,920.0,930.0,62.521,0.0,1.0
2017-10-13,0.93,0.96,0.9201,0.9201,86074,930.0,960.0,920.1,920.1,86.074,0.0,1.0
2017-10-16,0.94,0.95,0.93,0.93,48756,940.0,950.0,930.0,930.0,48.756,0.0,1.0
2017-10-17,0.9351,0.95,0.924,0.924,38379,935.1,950.0,924.0,924.0,38.379,0.0,1.0
2017-10-18,0.9175,0.95,0.9115,0.95,81389,917.5,950.0,911.5,950.0,81.389,0.0,1.0
2017-10-19,0.9251,0.95,0.9201,0.9499,52753,925.1,950.0,920.1,949.9,52.753,0.0,1.0
2017-10-20,0.92,1.03,0.9111,0.9111,595139,920.0,1030.0,911.1,911.1,595.139,0.0,1.0
2017-10-23,0.9502,1.04,0.9301,0.9301,419728,950.2,1040.0,930.1,930.1,419.728,0.0,1.0
2017-10-24,0.9551,0.99,0.94,0.94,137588,955.1,990.0,940.0,940.0,137.588,0.0,1.0
2017-10-25,1.0384,1.1,0.9313,0.9501,1493599,1038.4,1100.0,931.3,950.1,1493.599,0.0,1.0
2017-10-26,0.999,1.09,0.9511,1.05,759749,999.0,1090.0,951.1,1050.0,759.749,0.0,1.0
2017-10-27,0.96,1.0,0.96,1.0,183890,960.0,1000.0,960.0,1000.0,183.89,0.0,1.0
2017-10-30,0.923,0.989,0.92,0.96,320393,923.0,989.0,920.0,960.0,320.393,0.0,1.0
2017-10-31,0.92,0.96,0.92,0.96,125537,920.0,960.0,920.0,960.0,125.537,0.0,1.0
2017-11-01,0.92,0.94,0.918,0.93,132935,920.0,940.0,918.0,930.0,132.935,0.0,1.0
2017-11-02,0.9125,0.939,0.9103,0.922,124588,912.5,939.0,910.3,922.0,124.588,0.0,1.0
2017-11-03,1.03,1.34,0.9125,0.9125,7253583,1030.0,1340.0,912.5,912.5,7253.583,0.0,1.0
2017-11-06,1.31,1.47,1.14,1.24,7596494,1310.0,1470.0,1140.0,1240.0,7596.494,0.0,1.0
2017-11-07,1.88,2.26,1.62,2.17,10390340,1880.0,2260.0,1620.0,2170.0,10390.34,0.0,1.0
2017-11-08,1.16,1.5256,1.13,1.47,2393409,1160.0,1525.6,1130.0,1470.0,2393.409,0.0,1.0
2017-11-09,1.1,1.22,1.09,1.09,595879,1100.0,1220.0,1090.0,1090.0,595.879,0.0,1.0
2017-11-10,1.08,1.17,1.02,1.11,509292,1080.0,1170.0,1020.0,1110.0,509.292,0.0,1.0
2017-11-13,1.025,1.1,1.0,1.06,586635,1025.0,1100.0,1000.0,1060.0,586.635,0.0,1.0
2017-11-14,1.07,1.12,0.96,1.12,550374,1070.0,1120.0,960.0,1120.0,550.374,0.0,1.0
2017-11-15,1.02,1.08,0.99,1.06,269463,1020.0,1080.0,990.0,1060.0,269.463,0.0,1.0
2017-11-16,1.0,1.06,1.0,1.06,157650,1000.0,1060.0,1000.0,1060.0,157.65,0.0,1.0
2017-11-17,1.04,1.26,1.01,1.13,2231650,1040.0,1260.0,1010.0,1130.0,2231.65,0.0,1.0
2017-11-20,1.09,1.09,1.04,1.09,495534,1090.0,1090.0,1040.0,1090.0,495.534,0.0,1.0
2017-11-21,1.07,1.09,1.04,1.07,512823,1070.0,1090.0,1040.0,1070.0,512.823,0.0,1.0
2017-11-22,1.07,1.099,1.04,1.06,420527,1070.0,1099.0,1040.0,1060.0,420.527,0.0,1.0
2017-11-24,1.02,1.07,1.01,1.07,393944,1020.0,1070.0,1010.0,1070.0,393.944,0.0,1.0
2017-11-27,1.06,1.09,1.0,1.01,760570,1060.0,1090.0,1000.0,1010.0,760.57,0.0,1.0
2017-11-28,1.025,1.09,1.02,1.09,226012,1025.0,1090.0,1020.0,1090.0,226.012,0.0,1.0
2017-11-29,1.02,1.05,1.01,1.02,320261,1020.0,1050.0,1010.0,1020.0,320.261,0.0,1.0
2017-11-30,1.04,1.07,1.01,1.02,582271,1040.0,1070.0,1010.0,1020.0,582.271,0.0,1.0
2017-12-01,1.08,1.15,1.04,1.1,474594,1080.0,1150.0,1040.0,1100.0,474.594,0.0,1.0
2017-12-04,1.24,1.24,1.1,1.1,1947917,1240.0,1240.0,1100.0,1100.0,1947.917,0.0,1.0
2017-12-05,1.36,1.85,1.32,1.54,10546454,1360.0,1850.0,1320.0,1540.0,10546.454,0.0,1.0
2017-12-06,1.31,1.38,1.2,1.3,1543290,1310.0,1380.0,1200.0,1300.0,1543.29,0.0,1.0
2017-12-07,1.41,1.44,1.22,1.28,2676400,1410.0,1440.0,1220.0,1280.0,2676.4,0.0,1.0
2017-12-08,1.47,2.01,1.47,1.9,14915015,1470.0,2010.0,1470.0,1900.0,14915.015,0.0,1.0
2017-12-11,1.31,1.5,1.23,1.45,2428867,1310.0,1500.0,1230.0,1450.0,2428.867,0.0,1.0
2017-12-12,1.16,1.3,1.14,1.29,1215687,1160.0,1300.0,1140.0,1290.0,1215.687,0.0,1.0
2017-12-13,1.22,1.27,1.12,1.2,980902,1220.0,1270.0,1120.0,1200.0,980.902,0.0,1.0
2017-12-14,1.13,1.23,1.12,1.23,735298,1130.0,1230.0,1120.0,1230.0,735.298,0.0,1.0
2017-12-15,1.17,1.22,1.12,1.2,622899,1170.0,1220.0,1120.0,1200.0,622.899,0.0,1.0
2017-12-18,1.1,1.17,1.09,1.15,696763,1100.0,1170.0,1090.0,1150.0,696.763,0.0,1.0
2017-12-19,1.13,1.14,1.08,1.1,373885,1130.0,1140.0,1080.0,1100.0,373.885,0.0,1.0
2017-12-20,1.17,1.17,1.12,1.12,451830,1170.0,1170.0,1120.0,1120.0,451.83,0.0,1.0
2017-12-21,1.21,1.22,1.13,1.19,646117,1210.0,1220.0,1130.0,1190.0,646.117,0.0,1.0
2017-12-22,1.25,1.37,1.22,1.26,2174164,1250.0,1370.0,1220.0,1260.0,2174.164,0.0,1.0
2017-12-26,1.2,1.3,1.15,1.29,586598,1200.0,1300.0,1150.0,1290.0,586.598,0.0,1.0
2017-12-27,1.18,1.2,1.13,1.19,357548,1180.0,1200.0,1130.0,1190.0,357.548,0.0,1.0
2017-12-28,1.14,1.18,1.13,1.17,384102,1140.0,1180.0,1130.0,1170.0,384.102,0.0,1.0
2017-12-29,1.15,1.17,1.13,1.16,332515,1150.0,1170.0,1130.0,1160.0,332.515,0.0,1.0
2018-01-02,1.19,1.22,1.13,1.16,367121,1190.0,1220.0,1130.0,1160.0,367.121,0.0,1.0
2018-01-03,1.17,1.2,1.15,1.19,450629,1170.0,1200.0,1150.0,1190.0,450.629,0.0,1.0
2018-01-04,1.17,1.19,1.14,1.18,353635,1170.0,1190.0,1140.0,1180.0,353.635,0.0,1.0
2018-01-05,1.17,1.2,1.15,1.17,304880,1170.0,1200.0,1150.0,1170.0,304.88,0.0,1.0
2018-01-08,1.17,1.19,1.13,1.17,272779,1170.0,1190.0,1130.0,1170.0,272.779,0.0,1.0
2018-01-09,1.32,1.35,1.16,1.17,1510666,1320.0,1350.0,1160.0,1170.0,1510.666,0.0,1.0
2018-01-10,1.37,1.46,1.28,1.3,1794777,1370.0,1460.0,1280.0,1300.0,1794.777,0.0,1.0
2018-01-11,1.33,1.45,1.27,1.37,810537,1330.0,1450.0,1270.0,1370.0,810.537,0.0,1.0
2018-01-12,1.28,1.39,1.27,1.38,377564,1280.0,1390.0,1270.0,1380.0,377.564,0.0,1.0
2018-01-16,1.21,1.32,1.17,1.28,601217,1210.0,1320.0,1170.0,1280.0,601.217,0.0,1.0
2018-01-17,1.2,1.26,1.15,1.22,747204,1200.0,1260.0,1150.0,1220.0,747.204,0.0,1.0
2018-01-18,1.19,1.24,1.16,1.19,337671,1190.0,1240.0,1160.0,1190.0,337.671,0.0,1.0
2018-01-19,1.18,1.19,1.16,1.19,146924,1180.0,1190.0,1160.0,1190.0,146.924,0.0,1.0
2018-01-22,1.2,1.24,1.17,1.18,499353,1200.0,1240.0,1170.0,1180.0,499.353,0.0,1.0
2018-01-23,1.2,1.22,1.2,1.22,162207,1200.0,1220.0,1200.0,1220.0,162.207,0.0,1.0
2018-01-24,1.24,1.25,1.2,1.22,134200,1240.0,1250.0,1200.0,1220.0,134.2,0.0,1.0
2018-01-25,1.21,1.23,1.2,1.23,230649,1210.0,1230.0,1200.0,1230.0,230.649,0.0,1.0
2018-01-26,1.22,1.24,1.2,1.2,252469,1220.0,1240.0,1200.0,1200.0,252.469,0.0,1.0
2018-01-29,1.2,1.23,1.15,1.23,364892,1200.0,1230.0,1150.0,1230.0,364.892,0.0,1.0
2018-01-30,1.2,1.21,1.17,1.19,220519,1200.0,1210.0,1170.0,1190.0,220.519,0.0,1.0
2018-01-31,1.33,1.34,1.2,1.21,1394880,1330.0,1340.0,1200.0,1210.0,1394.88,0.0,1.0
2018-02-01,1.2,1.38,1.17,1.38,770035,1200.0,1380.0,1170.0,1380.0,770.035,0.0,1.0
2018-02-02,1.13,1.2,0.99,1.2,889746,1130.0,1200.0,990.0,1200.0,889.746,0.0,1.0
2018-02-05,1.09,1.15,1.06,1.13,292592,1090.0,1150.0,1060.0,1130.0,292.592,0.0,1.0
2018-02-06,1.07,1.09,1.02,1.05,326853,1070.0,1090.0,1020.0,1050.0,326.853,0.0,1.0
2018-02-07,1.06,1.12,1.05,1.08,337889,1060.0,1120.0,1050.0,1080.0,337.889,0.0,1.0
2018-02-08,1.04,1.1,1.02,1.08,248450,1040.0,1100.0,1020.0,1080.0,248.45,0.0,1.0
2018-02-09,1.02,1.04,0.98,1.03,487255,1020.0,1040.0,980.0,1030.0,487.255,0.0,1.0
2018-02-12,1.0,1.03,0.98,1.02,169131,1000.0,1030.0,980.0,1020.0,169.131,0.0,1.0
2018-02-13,1.0,1.02,0.98,1.02,150699,1000.0,1020.0,980.0,1020.0,150.699,0.0,1.0
2018-02-14,1.01,1.01,0.98,1.0,143176,1010.0,1010.0,980.0,1000.0,143.176,0.0,1.0
2018-02-15,1.0,1.02,0.98,1.02,149322,1000.0,1020.0,980.0,1020.0,149.322,0.0,1.0
2018-02-16,1.04,1.05,0.98,1.0,222020,1040.0,1050.0,980.0,1000.0,222.02,0.0,1.0
2018-02-20,1.07,1.1,1.03,1.05,236940,1070.0,1100.0,1030.0,1050.0,236.94,0.0,1.0
2018-02-21,1.055,1.08,1.03,1.08,150707,1055.0,1080.0,1030.0,1080.0,150.707,0.0,1.0
2018-02-22,1.06,1.07,1.04,1.07,64214,1060.0,1070.0,1040.0,1070.0,64.214,0.0,1.0
2018-02-23,1.06,1.09,1.03,1.08,78860,1060.0,1090.0,1030.0,1080.0,78.86,0.0,1.0
2018-02-26,1.06,1.07,1.02,1.07,138205,1060.0,1070.0,1020.0,1070.0,138.205,0.0,1.0
2018-02-27,1.02,1.06,1.01,1.05,102359,1020.0,1060.0,1010.0,1050.0,102.359,0.0,1.0
2018-02-28,1.0,1.04,0.99,1.02,186112,1000.0,1040.0,990.0,1020.0,186.112,0.0,1.0
2018-03-01,0.99,1.02,0.98,1.0,170595,990.0,1020.0,980.0,1000.0,170.595,0.0,1.0
2018-03-02,1.01,1.01,0.96,1.0,89493,1010.0,1010.0,960.0,1000.0,89.493,0.0,1.0
2018-03-05,1.01,1.01,0.98,1.0,211296,1010.0,1010.0,980.0,1000.0,211.296,0.0,1.0
2018-03-06,1.02,1.02,1.0,1.0,191583,1020.0,1020.0,1000.0,1000.0,191.583,0.0,1.0
2018-03-07,1.02,1.08,1.01,1.02,376044,1020.0,1080.0,1010.0,1020.0,376.044,0.0,1.0
2018-03-08,1.14,1.14,1.04,1.05,660988,1140.0,1140.0,1040.0,1050.0,660.988,0.0,1.0
2018-03-09,1.06,1.17,1.03,1.17,1162333,1060.0,1170.0,1030.0,1170.0,1162.333,0.0,1.0
2018-03-12,1.04,1.07,1.01,1.04,441956,1040.0,1070.0,1010.0,1040.0,441.956,0.0,1.0
2018-03-13,1.02,1.06,1.02,1.03,265589,1020.0,1060.0,1020.0,1030.0,265.589,0.0,1.0
2018-03-14,1.01,1.05,1.01,1.02,226460,1010.0,1050.0,1010.0,1020.0,226.46,0.0,1.0
2018-03-15,1.02,1.04,1.01,1.03,354302,1020.0,1040.0,1010.0,1030.0,354.302,0.0,1.0
2018-03-16,1.0,1.04,0.97,1.02,369610,1000.0,1040.0,970.0,1020.0,369.61,0.0,1.0
2018-03-19,0.93,1.02,0.91,1.01,420336,930.0,1020.0,910.0,1010.0,420.336,0.0,1.0
2018-03-20,0.94,0.97,0.93,0.93,162267,940.0,970.0,930.0,930.0,162.267,0.0,1.0
2018-03-21,0.93,0.94,0.9,0.93,377799,930.0,940.0,900.0,930.0,377.799,0.0,1.0
2018-03-22,0.89,0.93,0.88,0.93,283333,890.0,930.0,880.0,930.0,283.333,0.0,1.0
2018-03-23,0.9,0.94,0.89,0.9,257699,900.0,940.0,890.0,900.0,257.699,0.0,1.0
2018-03-26,0.84,0.92,0.83,0.9,367258,840.0,920.0,830.0,900.0,367.258,0.0,1.0
2018-03-27,0.84,0.89,0.82,0.83,182835,840.0,890.0,820.0,830.0,182.835,0.0,1.0
2018-03-28,0.84,0.88,0.84,0.88,130539,840.0,880.0,840.0,880.0,130.539,0.0,1.0
2018-03-29,0.74,0.84,0.71,0.84,630952,740.0,840.0,710.0,840.0,630.952,0.0,1.0
2018-04-02,0.79,0.8,0.75,0.75,122306,790.0,800.0,750.0,750.0,122.306,0.0,1.0
2018-04-03,0.77,0.8,0.73,0.8,240139,770.0,800.0,730.0,800.0,240.139,0.0,1.0
2018-04-04,0.77,0.78,0.75,0.76,57910,770.0,780.0,750.0,760.0,57.91,0.0,1.0
2018-04-05,0.76,0.77,0.75,0.75,54882,760.0,770.0,750.0,750.0,54.882,0.0,1.0
2018-04-06,0.73,0.77,0.73,0.76,109492,730.0,770.0,730.0,760.0,109.492,0.0,1.0
2018-04-09,0.72,0.74,0.72,0.74,89590,720.0,740.0,720.0,740.0,89.59,0.0,1.0
2018-04-10,0.73,0.74,0.72,0.72,98771,730.0,740.0,720.0,720.0,98.771,0.0,1.0
2018-04-11,0.77,0.8,0.74,0.74,179243,770.0,800.0,740.0,740.0,179.243,0.0,1.0
2018-04-12,0.7599,0.787,0.74,0.755,85985,759.9,787.0,740.0,755.0,85.985,0.0,1.0
2018-04-13,0.74,0.75,0.74,0.74,53004,740.0,750.0,740.0,740.0,53.004,0.0,1.0
2018-04-16,0.75,0.75,0.73,0.74,40389,750.0,750.0,730.0,740.0,40.389,0.0,1.0
2018-04-17,0.75,0.75,0.75,0.75,44479,750.0,750.0,750.0,750.0,44.479,0.0,1.0
2018-04-18,0.78,0.8,0.75,0.75,101309,780.0,800.0,750.0,750.0,101.309,0.0,1.0
2018-04-19,0.8,0.9,0.78,0.8,853592,800.0,900.0,780.0,800.0,853.592,0.0,1.0
2018-04-20,0.82,0.83,0.8,0.83,83732,820.0,830.0,800.0,830.0,83.732,0.0,1.0
2018-04-23,0.83,0.83,0.81,0.82,37600,830.0,830.0,810.0,820.0,37.6,0.0,1.0
2018-04-24,0.81,0.83,0.81,0.81,47150,810.0,830.0,810.0,810.0,47.15,0.0,1.0
2018-04-25,0.8,0.82,0.8,0.81,50699,800.0,820.0,800.0,810.0,50.699,0.0,1.0
2018-04-26,0.81,0.83,0.78,0.8,87754,810.0,830.0,780.0,800.0,87.754,0.0,1.0
2018-04-27,0.8,0.82,0.76,0.8,185305,800.0,820.0,760.0,800.0,185.305,0.0,1.0
2018-04-30,0.79,0.81,0.76,0.8,40941,790.0,810.0,760.0,800.0,40.941,0.0,1.0
2018-05-01,0.76,0.78,0.76,0.78,63512,760.0,780.0,760.0,780.0,63.512,0.0,1.0
2018-05-02,0.77,0.78,0.75,0.77,36538,770.0,780.0,750.0,770.0,36.538,0.0,1.0
2018-05-03,0.77,0.79,0.76,0.79,46510,770.0,790.0,760.0,790.0,46.51,0.0,1.0
2018-05-04,0.77,0.77,0.75,0.75,55560,770.0,770.0,750.0,750.0,55.56,0.0,1.0
2018-05-07,0.78,0.78,0.75,0.77,52668,780.0,780.0,750.0,770.0,52.668,0.0,1.0
2018-05-08,0.77,0.79,0.76,0.79,16375,770.0,790.0,760.0,790.0,16.375,0.0,1.0
2018-05-09,0.82,0.92,0.79,0.83,515808,820.0,920.0,790.0,830.0,515.808,0.0,1.0
2018-05-10,0.8,0.8,0.78,0.78,31131,800.0,800.0,780.0,780.0,31.131,0.0,1.0
2018-05-11,0.81,0.81,0.77,0.78,79720,810.0,810.0,770.0,780.0,79.72,0.0,1.0
2018-05-14,0.79,0.79,0.77,0.78,61086,790.0,790.0,770.0,780.0,61.086,0.0,1.0
2018-05-15,0.77,0.78,0.76,0.77,27799,770.0,780.0,760.0,770.0,27.799,0.0,1.0
2018-05-16,0.77,0.77,0.74,0.77,104832,770.0,770.0,740.0,770.0,104.832,0.0,1.0
2018-05-17,0.78,0.81,0.76,0.77,106036,780.0,810.0,760.0,770.0,106.036,0.0,1.0
2018-05-18,0.77,0.77,0.76,0.76,23082,770.0,770.0,760.0,760.0,23.082,0.0,1.0
2018-05-21,0.77,0.8,0.76,0.76,28703,770.0,800.0,760.0,760.0,28.703,0.0,1.0
2018-05-22,0.77,0.8,0.77,0.77,38352,770.0,800.0,770.0,770.0,38.352,0.0,1.0
2018-05-23,0.77,0.81,0.76,0.78,100658,770.0,810.0,760.0,780.0,100.658,0.0,1.0
2018-05-24,0.76,0.78,0.76,0.7623,24208,760.0,780.0,760.0,762.3,24.208,0.0,1.0
2018-05-25,0.77,0.82,0.76,0.76,501230,770.0,820.0,760.0,760.0,501.23,0.0,1.0
2018-05-29,0.75,0.78,0.74,0.74,112244,750.0,780.0,740.0,740.0,112.244,0.0,1.0
2018-05-30,0.7451,0.757809,0.74,0.7401,46910,745.1,757.809,740.0,740.1,46.91,0.0,1.0
2018-05-31,0.74,0.76,0.73,0.74,77404,740.0,760.0,730.0,740.0,77.404,0.0,1.0
2018-06-01,0.74,0.78,0.73,0.73,62603,740.0,780.0,730.0,730.0,62.603,0.0,1.0
2018-06-04,0.75,0.76,0.75,0.75,22313,750.0,760.0,750.0,750.0,22.313,0.0,1.0
2018-06-05,0.81,0.81,0.77,0.78,250228,810.0,810.0,770.0,780.0,250.228,0.0,1.0
2018-06-06,0.84,0.85,0.8,0.83,471008,840.0,850.0,800.0,830.0,471.008,0.0,1.0
2018-06-07,0.79,0.95,0.75,0.85,1807389,790.0,950.0,750.0,850.0,1807.389,0.0,1.0
2018-06-08,0.75,0.78,0.72,0.77,253449,750.0,780.0,720.0,770.0,253.449,0.0,1.0
2018-06-11,0.7,0.74,0.65,0.74,294085,700.0,740.0,650.0,740.0,294.085,0.0,1.0
2018-06-12,0.7,0.7,0.67,0.7,120441,700.0,700.0,670.0,700.0,120.441,0.0,1.0
2018-06-13,0.68,0.69,0.67,0.68,100823,680.0,690.0,670.0,680.0,100.823,0.0,1.0
2018-06-14,0.69,0.73,0.67,0.68,373250,690.0,730.0,670.0,680.0,373.25,0.0,1.0
2018-06-15,0.67,0.7,0.66,0.69,237764,670.0,700.0,660.0,690.0,237.764,0.0,1.0
2018-06-18,0.63,0.7,0.61,0.7,403547,630.0,700.0,610.0,700.0,403.547,0.0,1.0
2018-06-19,0.6,0.64,0.56,0.63,389607,600.0,640.0,560.0,630.0,389.607,0.0,1.0
2018-06-20,0.55,0.6,0.55,0.6,321714,550.0,600.0,550.0,600.0,321.714,0.0,1.0
2018-06-21,0.54,0.59,0.52,0.55,517186,540.0,590.0,520.0,550.0,517.186,0.0,1.0
2018-06-22,0.56,0.61,0.54,0.54,681912,560.0,610.0,540.0,540.0,681.912,0.0,1.0
2018-06-25,0.51,0.6,0.5,0.57,374755,510.0,600.0,500.0,570.0,374.755,0.0,1.0
2018-06-26,0.52,0.54,0.51,0.52,112587,520.0,540.0,510.0,520.0,112.587,0.0,1.0
2018-06-27,0.52,0.56,0.52,0.53,145375,520.0,560.0,520.0,530.0,145.375,0.0,1.0
2018-06-28,0.52,0.55,0.51,0.53,150812,520.0,550.0,510.0,530.0,150.812,0.0,1.0
2018-06-29,0.5,0.52,0.49,0.52,201423,500.0,520.0,490.0,520.0,201.423,0.0,1.0
2018-07-02,0.51,0.52,0.5,0.51,52951,510.0,520.0,500.0,510.0,52.951,0.0,1.0
2018-07-03,0.54,0.56,0.51,0.52,276544,540.0,560.0,510.0,520.0,276.544,0.0,1.0
2018-07-05,0.531,0.5528,0.51,0.5528,122759,531.0,552.8,510.0,552.8,122.759,0.0,1.0
2018-07-06,0.53,0.56,0.52,0.55,293742,530.0,560.0,520.0,550.0,293.742,0.0,1.0
2018-07-09,0.52,0.55,0.52,0.54,112308,520.0,550.0,520.0,540.0,112.308,0.0,1.0
2018-07-10,0.52,0.55,0.52,0.52,59991,520.0,550.0,520.0,520.0,59.991,0.0,1.0
2018-07-11,0.5,0.55,0.49,0.55,231083,500.0,550.0,490.0,550.0,231.083,0.0,1.0
2018-07-12,0.5,0.51,0.47,0.5,204421,500.0,510.0,470.0,500.0,204.421,0.0,1.0
2018-07-13,0.47,0.5,0.47,0.49,185585,470.0,500.0,470.0,490.0,185.585,0.0,1.0
2018-07-16,0.49,0.5,0.472,0.472,65610,490.0,500.0,472.0,472.0,65.61,0.0,1.0
2018-07-17,0.45,0.48,0.44,0.48,238828,450.0,480.0,440.0,480.0,238.828,0.0,1.0
2018-07-18,0.46,0.5,0.45,0.48,95380,460.0,500.0,450.0,480.0,95.38,0.0,1.0
2018-07-19,0.47,0.48,0.45,0.47,68102,470.0,480.0,450.0,470.0,68.102,0.0,1.0
2018-07-20,0.44,0.47,0.42,0.47,107024,440.0,470.0,420.0,470.0,107.024,0.0,1.0
2018-07-23,0.46,0.46,0.43,0.45,158257,460.0,460.0,430.0,450.0,158.257,0.0,1.0
2018-07-24,0.44,0.48,0.44,0.48,193285,440.0,480.0,440.0,480.0,193.285,0.0,1.0
2018-07-25,0.46,0.49,0.45,0.45,100478,460.0,490.0,450.0,450.0,100.478,0.0,1.0
2018-07-26,0.47,0.49,0.43,0.49,127432,470.0,490.0,430.0,490.0,127.432,0.0,1.0
2018-07-27,0.47,0.48,0.44,0.44,92549,470.0,480.0,440.0,440.0,92.549,0.0,1.0
2018-07-30,0.45,0.48,0.42,0.46,81665,450.0,480.0,420.0,460.0,81.665,0.0,1.0
2018-07-31,0.43,0.46,0.43,0.46,80356,430.0,460.0,430.0,460.0,80.356,0.0,1.0
2018-08-01,0.41,0.44,0.37,0.43,133308,410.0,440.0,370.0,430.0,133.308,0.0,1.0
2018-08-02,0.39,0.41,0.38,0.4,160001,390.0,410.0,380.0,400.0,160.001,0.0,1.0
2018-08-03,0.34,0.39,0.33,0.39,224126,340.0,390.0,330.0,390.0,224.126,0.0,1.0
2018-08-06,0.3,0.35,0.3,0.34,414414,300.0,350.0,300.0,340.0,414.414,0.0,1.0
2018-08-07,0.35,0.35,0.28,0.28,280330,350.0,350.0,280.0,280.0,280.33,0.0,1.0
2018-08-08,0.36,0.37,0.33,0.36,120553,360.0,370.0,330.0,360.0,120.553,0.0,1.0
2018-08-09,0.48,0.6,0.36,0.37,4388928,480.0,600.0,360.0,370.0,4388.928,0.0,1.0
2018-08-10,0.47,0.48,0.4,0.43,574683,470.0,480.0,400.0,430.0,574.683,0.0,1.0
2018-08-13,0.44,0.48,0.42,0.48,90081,440.0,480.0,420.0,480.0,90.081,0.0,1.0
2018-08-14,0.44,0.46,0.42,0.45,101359,440.0,460.0,420.0,450.0,101.359,0.0,1.0
2018-08-15,0.4,0.46,0.4,0.46,145188,400.0,460.0,400.0,460.0,145.188,0.0,1.0
2018-08-16,0.38,0.42,0.36,0.41,98851,380.0,420.0,360.0,410.0,98.851,0.0,1.0
2018-08-17,0.37,0.4,0.36,0.39,84351,370.0,400.0,360.0,390.0,84.351,0.0,1.0
2018-08-20,0.38,0.4,0.36,0.36,120057,380.0,400.0,360.0,360.0,120.057,0.0,1.0
2018-08-21,0.39,0.4,0.37,0.4,167718,390.0,400.0,370.0,400.0,167.718,0.0,1.0
2018-08-22,0.38,0.4,0.37,0.39,107545,380.0,400.0,370.0,390.0,107.545,0.0,1.0
2018-08-23,0.37,0.38,0.37,0.38,39744,370.0,380.0,370.0,380.0,39.744,0.0,1.0
2018-08-24,0.38,0.39,0.37,0.38,54775,380.0,390.0,370.0,380.0,54.775,0.0,1.0
2018-08-27,0.389849,0.39,0.3701,0.3701,105033,389.849,390.0,370.1,370.1,105.033,0.0,1.0
2018-08-28,0.39,0.43,0.37,0.37,143968,390.0,430.0,370.0,370.0,143.968,0.0,1.0
2018-08-29,0.39,0.43,0.39,0.39,43227,390.0,430.0,390.0,390.0,43.227,0.0,1.0
2018-08-30,0.41,0.42,0.39,0.4,43971,410.0,420.0,390.0,400.0,43.971,0.0,1.0
2018-08-31,0.42,0.43,0.41,0.42,144311,420.0,430.0,410.0,420.0,144.311,0.0,1.0
2018-09-04,0.4,0.44,0.36,0.44,365176,400.0,440.0,360.0,440.0,365.176,0.0,1.0
2018-09-05,0.39,0.41,0.38,0.41,59322,390.0,410.0,380.0,410.0,59.322,0.0,1.0
2018-09-06,0.38,0.41,0.38,0.41,103790,380.0,410.0,380.0,410.0,103.79,0.0,1.0
2018-09-07,0.39,0.41,0.38,0.38,32370,390.0,410.0,380.0,380.0,32.37,0.0,1.0
2018-09-10,0.4,0.41,0.38,0.41,24954,400.0,410.0,380.0,410.0,24.954,0.0,1.0
2018-09-11,0.3835,0.4199,0.38,0.4157,165273,383.5,419.9,380.0,415.7,165.273,0.0,1.0
2018-09-12,0.38,0.39,0.36,0.37,147156,380.0,390.0,360.0,370.0,147.156,0.0,1.0
2018-09-13,0.39,0.39,0.37,0.37,77709,390.0,390.0,370.0,370.0,77.709,0.0,1.0
2018-09-14,0.38,0.39,0.37,0.39,32858,380.0,390.0,370.0,390.0,32.858,0.0,1.0
2018-09-17,0.37,0.38,0.37,0.37,27802,370.0,380.0,370.0,370.0,27.802,0.0,1.0
2018-09-18,0.3703,0.384,0.3701,0.371,56921,370.3,384.0,370.1,371.0,56.921,0.0,1.0
2018-09-19,0.41,0.42,0.34,0.37,654596,410.0,420.0,340.0,370.0,654.596,0.0,1.0
2018-09-20,0.39,0.48,0.37,0.41,752993,390.0,480.0,370.0,410.0,752.993,0.0,1.0
2018-09-21,0.41,0.43,0.36,0.4,855409,410.0,430.0,360.0,400.0,855.409,0.0,1.0
2018-09-24,0.4,0.45,0.39,0.44,462143,400.0,450.0,390.0,440.0,462.143,0.0,1.0
2018-09-25,0.48,0.55,0.38,0.42,2668200,480.0,550.0,380.0,420.0,2668.2,0.0,1.0
2018-09-26,0.5,0.55,0.46,0.52,795321,500.0,550.0,460.0,520.0,795.321,0.0,1.0
2018-09-27,0.48,0.52,0.47,0.52,436729,480.0,520.0,470.0,520.0,436.729,0.0,1.0
2018-09-28,0.46,0.49,0.43,0.47,309339,460.0,490.0,430.0,470.0,309.339,0.0,1.0
2018-10-01,0.46,0.49,0.42,0.42,233225,460.0,490.0,420.0,420.0,233.225,0.0,1.0
2018-10-02,0.42,0.48,0.42,0.48,218229,420.0,480.0,420.0,480.0,218.229,0.0,1.0
2018-10-03,0.44,0.45,0.42,0.42,127175,440.0,450.0,420.0,420.0,127.175,0.0,1.0
2018-10-04,0.46,0.47,0.45,0.45,152324,460.0,470.0,450.0,450.0,152.324,0.0,1.0
2018-10-05,0.46,0.47,0.45,0.47,76680,460.0,470.0,450.0,470.0,76.68,0.0,1.0
2018-10-08,0.43,0.48,0.42,0.48,118717,430.0,480.0,420.0,480.0,118.717,0.0,1.0
2018-10-09,0.4,0.45,0.36,0.4,469709,400.0,450.0,360.0,400.0,469.709,0.0,1.0
2018-10-10,0.38,0.4,0.38,0.4,127158,380.0,400.0,380.0,400.0,127.158,0.0,1.0
2018-10-11,0.38,0.4,0.37,0.4,273035,380.0,400.0,370.0,400.0,273.035,0.0,1.0
2018-10-12,0.43,0.49,0.37,0.4,1074217,430.0,490.0,370.0,400.0,1074.217,0.0,1.0
2018-10-15,6.5,6.69,4.01,4.5,1318495,650.0,669.0,401.0,450.0,13184.95,0.0,0.1
2018-10-16,5.2,5.84,4.36,5.09,409192,520.0,584.0,436.0,509.0,4091.92,0.0,1.0
2018-10-17,5.07,5.33,4.71,4.99,105511,507.0,533.0,471.0,499.0,1055.11,0.0,1.0
2018-10-18,5.92,6.9,4.8,4.8,377140,592.0,690.0,480.0,480.0,3771.4,0.0,1.0
2018-10-19,5.4,6.82,5.26,5.99,230099,540.0,682.0,526.0,599.0,2300.99,0.0,1.0
2018-10-22,6.05,8.4,5.62,6.25,1043984,605.0,840.0,562.0,625.0,10439.84,0.0,1.0
2018-10-23,5.42,5.74,5.0,5.74,169672,542.0,574.0,500.0,574.0,1696.72,0.0,1.0
2018-10-24,5.88,6.7,5.21,5.36,427007,588.0,670.0,521.0,536.0,4270.07,0.0,1.0
2018-10-25,5.85,6.38,5.41,5.86,234166,585.0,638.0,541.0,586.0,2341.66,0.0,1.0
2018-10-26,5.99,6.7,5.51,5.86,381782,599.0,670.0,551.0,586.0,3817.82,0.0,1.0
2018-10-29,6.08,6.79,5.91,6.2,334293,608.0,679.0,591.0,620.0,3342.93,0.0,1.0
2018-10-30,6.33,6.65,6.0,6.21,129544,633.0,665.0,600.0,621.0,1295.44,0.0,1.0
2018-10-31,7.96,8.0,6.35,6.37,403965,796.0,800.0,635.0,637.0,4039.65,0.0,1.0
2018-11-01,9.44,11.9,7.86,7.89,2053882,944.0,1190.0,786.0,789.0,20538.82,0.0,1.0
2018-11-02,8.71,9.61,8.33,9.38,223245,871.0,961.0,833.0,938.0,2232.45,0.0,1.0
2018-11-05,8.34,8.95,8.21,8.59,125826,834.0,895.0,821.0,859.0,1258.26,0.0,1.0
2018-11-06,7.41,8.6,7.11,8.26,177187,741.0,860.0,711.0,826.0,1771.87,0.0,1.0
2018-11-07,7.01,7.71,7.01,7.64,97963,701.0,771.0,701.0,764.0,979.63,0.0,1.0
2018-11-08,5.69,6.9,5.58,6.9,196436,569.0,690.0,558.0,690.0,1964.36,0.0,1.0
2018-11-09,6.3,6.71,5.69,5.71,275907,630.0,671.0,569.0,571.0,2759.07,0.0,1.0
2018-11-12,7.85,8.14,6.3,6.47,695233,785.0,814.0,630.0,647.0,6952.33,0.0,1.0
2018-11-13,8.27,10.5,7.92,10.05,1391584,827.0,1050.0,792.0,1005.0,13915.84,0.0,1.0
2018-11-14,6.66,7.92,6.45,7.45,248415,666.0,792.0,645.0,745.0,2484.15,0.0,1.0
2018-11-15,5.63,6.48,5.63,6.48,157444,563.0,648.0,563.0,648.0,1574.44,0.0,1.0
2018-11-16,5.59,6.28,5.42,5.72,189258,559.0,628.0,542.0,572.0,1892.58,0.0,1.0
2018-11-19,4.82,5.6,4.81,5.53,132814,482.0,560.0,481.0,553.0,1328.14,0.0,1.0
2018-11-20,4.74,4.99,4.56,4.73,329691,474.0,499.0,456.0,473.0,3296.91,0.0,1.0
2018-11-21,4.75,5.2,4.63,5.19,271502,475.0,520.0,463.0,519.0,2715.02,0.0,1.0
2018-11-23,4.55,4.8399,4.37,4.6,125971,455.0,483.99,437.0,460.0,1259.71,0.0,1.0
2018-11-26,4.43,4.74,4.12,4.55,159796,443.0,474.0,412.0,455.0,1597.96,0.0,1.0
2018-11-27,4.95,5.0,4.27,4.37,298068,495.0,500.0,427.0,437.0,2980.68,0.0,1.0
2018-11-28,4.83,5.15,4.56,5.1,157982,483.0,515.0,456.0,510.0,1579.82,0.0,1.0
2018-11-29,4.32,4.77,4.2,4.77,136611,432.0,477.0,420.0,477.0,1366.11,0.0,1.0
2018-11-30,4.15,4.55,4.07,4.31,80551,415.0,455.0,407.0,431.0,805.51,0.0,1.0
2018-12-03,4.04,4.43,4.01,4.2,143972,404.0,443.0,401.0,420.0,1439.72,0.0,1.0
2018-12-04,3.95,4.03,3.85,4.03,79366,395.0,403.0,385.0,403.0,793.66,0.0,1.0
2018-12-06,3.58,4.0209,3.5,3.9,113818,358.0,402.09,350.0,390.0,1138.18,0.0,1.0
2018-12-07,3.36,3.78,3.25,3.55,254156,336.0,378.0,325.0,355.0,2541.56,0.0,1.0
2018-12-10,3.35,3.47,3.12,3.3,96465,335.0,347.0,312.0,330.0,964.65,0.0,1.0
2018-12-11,3.35,4.42,3.16,3.35,1275831,335.0,442.0,316.0,335.0,12758.31,0.0,1.0
2018-12-12,3.53,3.66,3.21,3.21,166890,353.0,366.0,321.0,321.0,1668.9,0.0,1.0
2018-12-13,3.47,3.77,3.32,3.51,115181,347.0,377.0,332.0,351.0,1151.81,0.0,1.0
2018-12-14,3.53,3.62,3.21,3.41,227498,353.0,362.0,321.0,341.0,2274.98,0.0,1.0
2018-12-17,3.26,3.79,3.0,3.47,195044,326.0,379.0,300.0,347.0,1950.44,0.0,1.0
2018-12-18,3.2,3.34,3.17,3.26,67233,320.0,334.0,317.0,326.0,672.33,0.0,1.0
2018-12-19,3.02,3.2,2.8554,3.2,155165,302.0,320.0,285.54,320.0,1551.65,0.0,1.0
2018-12-20,3.06,3.1,2.94,3.0,62452,306.0,310.0,294.0,300.0,624.52,0.0,1.0
2018-12-21,2.67,3.16,2.53,3.05,147870,267.0,316.0,253.0,305.0,1478.7,0.0,1.0
2018-12-24,2.53,2.66,2.48,2.66,18497,253.0,266.0,248.0,266.0,184.97,0.0,1.0
2018-12-26,2.61,2.79,2.5,2.52,95798,261.0,279.0,250.0,252.0,957.98,0.0,1.0
2018-12-27,2.63,2.77,2.46,2.55,47590,263.0,277.0,246.0,255.0,475.9,0.0,1.0
2018-12-28,3.02,3.4799,2.65,2.7,336006,302.0,347.99,265.0,270.0,3360.06,0.0,1.0
2018-12-31,2.88,3.1899,2.8,3.1,106600,288.0,318.99,280.0,310.0,1066,0.0,1.0
2019-01-02,3.14,3.1686,2.73,2.81,68611,314.0,316.86,273.0,281.0,686.11,0.0,1.0
2019-01-03,3.02,3.28,3.01,3.05,49905,302.0,328.0,301.0,305.0,499.05,0.0,1.0
2019-01-04,3.1,3.28,2.91,3.17,95536,310.0,328.0,291.0,317.0,955.36,0.0,1.0
2019-01-07,3.46,3.53,3.1,3.1,183182,346.0,353.0,310.0,310.0,1831.82,0.0,1.0
2019-01-08,3.56,4.1,3.31,3.9,358564,356.0,410.0,331.0,390.0,3585.64,0.0,1.0
2019-01-09,3.58,3.73,3.51,3.6,117177,358.0,373.0,351.0,360.0,1171.77,0.0,1.0
2019-01-10,3.71,3.95,3.51,3.63,129644,371.0,395.0,351.0,363.0,1296.44,0.0,1.0
2019-01-11,3.71,3.86,3.5,3.7,58551,371.0,386.0,350.0,370.0,585.51,0.0,1.0
2019-01-14,3.78,3.95,3.59,3.59,77257,378.0,395.0,359.0,359.0,772.57,0.0,1.0
2019-01-15,3.73,3.93,3.66,3.82,64211,373.0,393.0,366.0,382.0,642.11,0.0,1.0
2019-01-16,3.94,3.94,3.61,3.79,90337,394.0,394.0,361.0,379.0,903.37,0.0,1.0
2019-01-17,4.04,4.26,3.76,3.94,234182,404.0,426.0,376.0,394.0,2341.82,0.0,1.0
2019-01-18,3.88,4.1,3.83,4.01,77772,388.0,410.0,383.0,401.0,777.72,0.0,1.0
2019-01-22,3.78,3.94,3.67,3.88,44817,378.0,394.0,367.0,388.0,448.17,0.0,1.0
2019-01-23,3.65,3.84,3.62,3.82,40490,365.0,384.0,362.0,382.0,404.9,0.0,1.0
2019-01-24,3.52,3.73,3.5,3.69,44966,352.0,373.0,350.0,369.0,449.66,0.0,1.0
2019-01-25,3.62,3.83,3.51,3.58,16164,362.0,383.0,351.0,358.0,161.64,0.0,1.0
2019-01-28,3.55,3.64,3.46,3.59,36713,355.0,364.0,346.0,359.0,367.13,0.0,1.0
2019-01-29,3.44,3.63,3.41,3.49,38709,344.0,363.0,341.0,349.0,387.09,0.0,1.0
2019-01-30,3.36,3.52,3.31,3.38,47932,336.0,352.0,331.0,338.0,479.32,0.0,1.0
2019-01-31,3.37,3.47,3.35,3.35,8877,337.0,347.0,335.0,335.0,88.77,0.0,1.0
2019-02-01,3.38,3.65,3.31,3.42,28770,338.0,365.0,331.0,342.0,287.7,0.0,1.0
2019-02-04,3.35,3.46,3.3,3.43,12567,335.0,346.0,330.0,343.0,125.67,0.0,1.0
2019-02-05,3.23,3.44,3.21,3.31,32897,323.0,344.0,321.0,331.0,328.97,0.0,1.0
2019-02-06,3.05,3.32,3.0,3.32,52587,305.0,332.0,300.0,332.0,525.87,0.0,1.0
2019-02-07,3.06,3.12,3.03,3.07,16317,306.0,312.0,303.0,307.0,163.17,0.0,1.0
2019-02-08,3.03,3.23,3.03,3.13,7544,303.0,323.0,303.0,313.0,75.44,0.0,1.0
2019-02-11,3.08,3.25,3.05,3.12,19205,308.0,325.0,305.0,312.0,192.05,0.0,1.0
2019-02-12,3.25,3.33,3.15,3.24,8864,325.0,333.0,315.0,324.0,88.64,0.0,1.0
2019-02-13,3.45,3.45,3.26,3.26,23362,345.0,345.0,326.0,326.0,233.62,0.0,1.0
2019-02-14,3.42,3.42,3.31,3.4,19669,342.0,342.0,331.0,340.0,196.69,0.0,1.0
2019-02-15,3.37,3.4,3.32,3.39,13397,337.0,340.0,332.0,339.0,133.97,0.0,1.0
2019-02-19,3.44,3.4504,3.34,3.34,6909,344.0,345.04,334.0,334.0,69.09,0.0,1.0
2019-02-20,3.43,3.48,3.33,3.47,16605,343.0,348.0,333.0,347.0,166.05,0.0,1.0
2019-02-21,3.5,3.5662,3.4,3.4,10017,350.0,356.62,340.0,340.0,100.17,0.0,1.0
2019-02-22,3.52,3.52,3.4357,3.46,17772,352.0,352.0,343.57,346.0,177.72,0.0,1.0
2019-02-25,3.55,3.57,3.37,3.57,24155,355.0,357.0,337.0,357.0,241.55,0.0,1.0
2019-02-26,3.5,3.55,3.4,3.55,27487,350.0,355.0,340.0,355.0,274.87,0.0,1.0
2019-02-27,3.39,3.46,3.32,3.44,19606,339.0,346.0,332.0,344.0,196.06,0.0,1.0
2019-02-28,3.28,3.42,3.2,3.35,17720,328.0,342.0,320.0,335.0,177.2,0.0,1.0
2019-03-01,3.25,3.3,2.89,3.26,37646,325.0,330.0,289.0,326.0,376.46,0.0,1.0
2019-03-04,3.27,3.32,3.16,3.22,13532,327.0,332.0,316.0,322.0,135.32,0.0,1.0
2019-03-05,3.25,3.35,3.17,3.24,18510,325.0,335.0,317.0,324.0,185.1,0.0,1.0
2019-03-06,3.17,3.27,3.17,3.19,18433,317.0,327.0,317.0,319.0,184.33,0.0,1.0
2019-03-07,3.32,3.77,2.88,3.13,249500,332.0,377.0,288.0,313.0,2495,0.0,1.0
2019-03-08,4.44,5.34,3.25,3.34,2941907,444.0,534.0,325.0,334.0,29419.07,0.0,1.0
2019-03-11,8.54,8.8,5.9,8.61,12245201,854.0,880.0,590.0,861.0,122452.01,0.0,1.0
2019-03-12,7.0,8.4,6.56,8.4,1824667,700.0,840.0,656.0,840.0,18246.67,0.0,1.0
2019-03-13,5.93,6.83,5.83,6.83,888770,593.0,683.0,583.0,683.0,8887.7,0.0,1.0
2019-03-14,5.22,5.87,4.73,5.11,765807,522.0,587.0,473.0,511.0,7658.07,0.0,1.0
2019-03-15,5.62,6.65,4.96,5.14,955637,562.0,665.0,496.0,514.0,9556.37,0.0,1.0
2019-03-18,4.61,5.24,4.5,5.01,531403,461.0,524.0,450.0,501.0,5314.03,0.0,1.0
2019-03-19,4.07,4.54,4.05,4.54,245465,407.0,454.0,405.0,454.0,2454.65,0.0,1.0
2019-03-20,3.35,4.03,3.28,4.03,1318240,335.0,403.0,328.0,403.0,13182.4,0.0,1.0
2019-03-21,3.61,3.75,3.14,3.23,1637007,361.0,375.0,314.0,323.0,16370.07,0.0,1.0
2019-03-22,3.26,3.58,3.25,3.47,547848,326.0,358.0,325.0,347.0,5478.48,0.0,1.0
2019-03-25,3.21,3.29,3.03,3.22,367858,321.0,329.0,303.0,322.0,3678.58,0.0,1.0
2019-03-26,3.29,3.5,3.13,3.23,1744515,329.0,350.0,313.0,323.0,17445.15,0.0,1.0
2019-03-27,3.7,4.28,3.61,3.9,7425622,370.0,428.0,361.0,390.0,74256.22,0.0,1.0
2019-03-28,3.25,3.54,3.19,3.43,850584,325.0,354.0,319.0,343.0,8505.84,0.0,1.0
2019-03-29,3.27,3.4,3.1,3.19,626023,327.0,340.0,310.0,319.0,6260.23,0.0,1.0
2019-04-01,3.38,3.48,3.11,3.29,460129,338.0,348.0,311.0,329.0,4601.29,0.0,1.0
2019-04-02,3.39,3.62,3.26,3.35,402046,339.0,362.0,326.0,335.0,4020.46,0.0,1.0
2019-04-03,3.43,3.5,3.32,3.39,259030,343.0,350.0,332.0,339.0,2590.3,0.0,1.0
2019-04-04,3.51,3.78,3.41,3.42,602784,351.0,378.0,341.0,342.0,6027.84,0.0,1.0
2019-04-05,3.56,3.68,3.48,3.49,223537,356.0,368.0,348.0,349.0,2235.37,0.0,1.0
2019-04-08,3.39,3.55,3.31,3.55,181208,339.0,355.0,331.0,355.0,1812.08,0.0,1.0
2019-04-09,3.48,3.49,3.3,3.38,295269,348.0,349.0,330.0,338.0,2952.69,0.0,1.0
2019-04-10,3.37,3.49,3.35,3.46,168045,337.0,349.0,335.0,346.0,1680.45,0.0,1.0
2019-04-11,3.33,3.42,3.31,3.37,81796,333.0,342.0,331.0,337.0,817.96,0.0,1.0
2019-04-12,3.3,3.55,3.3,3.39,418169,330.0,355.0,330.0,339.0,4181.69,0.0,1.0
2019-04-15,3.22,3.34,3.16,3.3,258440,322.0,334.0,316.0,330.0,2584.4,0.0,1.0
2019-04-16,3.15,3.27,3.04,3.22,168046,315.0,327.0,304.0,322.0,1680.46,0.0,1.0
2019-04-17,2.97,3.18,2.94,3.16,244830,297.0,318.0,294.0,316.0,2448.3,0.0,1.0
2019-04-18,2.81,2.99,2.61,2.97,230924,281.0,299.0,261.0,297.0,2309.24,0.0,1.0
2019-04-22,2.76,2.96,2.71,2.8,120570,276.0,296.0,271.0,280.0,1205.7,0.0,1.0
2019-04-23,2.77,2.86,2.68,2.74,131110,277.0,286.0,268.0,274.0,1311.1,0.0,1.0
2019-04-24,2.89,2.95,2.7,2.8,228821,289.0,295.0,270.0,280.0,2288.21,0.0,1.0
2019-04-25,2.85,2.94,2.76,2.9,54987,285.0,294.0,276.0,290.0,549.87,0.0,1.0
2019-04-26,2.81,2.85,2.75,2.83,43811,281.0,285.0,275.0,283.0,438.11,0.0,1.0
2019-04-29,3.1,3.24,2.82,2.85,468774,310.0,324.0,282.0,285.0,4687.74,0.0,1.0
2019-04-30,3.02,3.17,2.87,3.1,176017,302.0,317.0,287.0,310.0,1760.17,0.0,1.0
2019-05-01,2.96,3.01,2.9,3.01,61580,296.0,301.0,290.0,301.0,615.8,0.0,1.0
2019-05-02,2.81,2.97,2.71,2.96,240438,281.0,297.0,271.0,296.0,2404.38,0.0,1.0
2019-05-03,2.8,2.92,2.79,2.81,101468,280.0,292.0,279.0,281.0,1014.68,0.0,1.0
2019-05-06,2.87,2.92,2.76,2.76,75973,287.0,292.0,276.0,276.0,759.73,0.0,1.0
2019-05-07,2.8,2.87,2.79,2.84,47157,280.0,287.0,279.0,284.0,471.57,0.0,1.0
2019-05-08,2.96,3.12,2.75,2.8,362995,296.0,312.0,275.0,280.0,3629.95,0.0,1.0
2019-05-09,2.94,3.05,2.8,2.92,98665,294.0,305.0,280.0,292.0,986.65,0.0,1.0
2019-05-10,2.94,2.97,2.83,2.91,64018,294.0,297.0,283.0,291.0,640.18,0.0,1.0
2019-05-13,2.89,2.94,2.83,2.94,41195,289.0,294.0,283.0,294.0,411.95,0.0,1.0
2019-05-14,2.85,2.96,2.8,2.87,51140,285.0,296.0,280.0,287.0,511.4,0.0,1.0
2019-05-15,3.0,3.05,2.82,2.83,182759,300.0,305.0,282.0,283.0,1827.59,0.0,1.0
2019-05-16,3.03,3.24,2.91,3.04,251468,303.0,324.0,291.0,304.0,2514.68,0.0,1.0
2019-05-17,3.3,3.43,2.85,2.94,1070235,330.0,343.0,285.0,294.0,10702.35,0.0,1.0
2019-05-20,3.35,3.62,3.2,3.3,692447,335.0,362.0,320.0,330.0,6924.47,0.0,1.0
2019-05-21,3.11,3.28,3.06,3.25,321651,311.0,328.0,306.0,325.0,3216.51,0.0,1.0
2019-05-22,3.0,3.11,2.97,3.07,103858,300.0,311.0,297.0,307.0,1038.58,0.0,1.0
2019-05-23,3.05,3.06,2.86,2.95,119782,305.0,306.0,286.0,295.0,1197.82,0.0,1.0
2019-05-24,3.02,3.03,2.91,3.02,41982,302.0,303.0,291.0,302.0,419.82,0.0,1.0
2019-05-28,2.88,3.03,2.87,3.02,50872,288.0,303.0,287.0,302.0,508.72,0.0,1.0
2019-05-29,2.81,2.94,2.77,2.88,112641,281.0,294.0,277.0,288.0,1126.41,0.0,1.0
2019-05-30,2.76,2.87,2.75,2.83,67675,276.0,287.0,275.0,283.0,676.75,0.0,1.0
2019-05-31,2.66,2.81,2.66,2.77,103843,266.0,281.0,266.0,277.0,1038.43,0.0,1.0
2019-06-03,2.74,2.78,2.64,2.65,40420,274.0,278.0,264.0,265.0,404.2,0.0,1.0
2019-06-04,2.95,3.17,2.76,2.79,357549,295.0,317.0,276.0,279.0,3575.49,0.0,1.0
2019-06-05,2.8,2.93,2.8,2.89,104174,280.0,293.0,280.0,289.0,1041.74,0.0,1.0
2019-06-06,2.89,2.89,2.71,2.82,39482,289.0,289.0,271.0,282.0,394.82,0.0,1.0
2019-06-07,2.97,3.1,2.8,2.9,177699,297.0,310.0,280.0,290.0,1776.99,0.0,1.0
2019-06-10,2.88,3.09,2.82,3.09,101164,288.0,309.0,282.0,309.0,1011.64,0.0,1.0
2019-06-11,2.92,3.15,2.72,2.88,566563,292.0,315.0,272.0,288.0,5665.63,0.0,1.0
2019-06-12,2.55,2.89,2.55,2.79,309670,255.0,289.0,255.0,279.0,3096.7,0.0,1.0
2019-06-13,2.68,2.71,2.6,2.71,120913,268.0,271.0,260.0,271.0,1209.13,0.0,1.0
2019-06-14,2.5,2.7,2.5,2.67,106016,250.0,270.0,250.0,267.0,1060.16,0.0,1.0
2019-06-17,2.27,2.49,2.22,2.49,165633,227.0,249.0,222.0,249.0,1656.33,0.0,1.0
2019-06-18,2.32,2.45,2.3,2.3,112079,232.0,245.0,230.0,230.0,1120.79,0.0,1.0
2019-06-19,2.33,2.4422,2.33,2.33,33190,233.0,244.22,233.0,233.0,331.9,0.0,1.0
2019-06-20,2.26,2.46,2.26,2.36,55291,226.0,246.0,226.0,236.0,552.91,0.0,1.0
2019-06-21,2.25,2.33,2.22,2.28,60488,225.0,233.0,222.0,228.0,604.88,0.0,1.0
2019-06-24,2.24,2.29,2.18,2.23,67445,224.0,229.0,218.0,223.0,674.45,0.0,1.0
2019-06-25,2.17,2.25,2.15,2.23,48377,217.0,225.0,215.0,223.0,483.77,0.0,1.0
2019-06-26,2.23,2.32,2.17,2.22,113108,223.0,232.0,217.0,222.0,1131.08,0.0,1.0
2019-06-27,2.31,2.42,2.23,2.29,314720,231.0,242.0,223.0,229.0,3147.2,0.0,1.0
2019-06-28,2.3,2.49,2.24,2.4,496480,230.0,249.0,224.0,240.0,4964.8,0.0,1.0
2019-07-01,2.35,2.37,2.26,2.37,413956,235.0,237.0,226.0,237.0,4139.56,0.0,1.0
2019-07-02,2.3,2.58,2.28,2.49,472939,230.0,258.0,228.0,249.0,4729.39,0.0,1.0
2019-07-03,2.28,2.34,2.18,2.34,143276,228.0,234.0,218.0,234.0,1432.76,0.0,1.0
2019-07-05,2.33,2.4,2.29,2.34,103671,233.0,240.0,229.0,234.0,1036.71,0.0,1.0
2019-07-08,2.23,2.36,2.21,2.29,123793,223.0,236.0,221.0,229.0,1237.93,0.0,1.0
2019-07-09,2.5,2.67,2.2,2.21,721558,250.0,267.0,220.0,221.0,7215.58,0.0,1.0
2019-07-10,2.31,2.5,2.3,2.5,219647,231.0,250.0,230.0,250.0,2196.47,0.0,1.0
2019-07-11,2.35,2.41,2.25,2.31,114174,235.0,241.0,225.0,231.0,1141.74,0.0,1.0
2019-07-12,2.34,2.39,2.33,2.34,63478,234.0,239.0,233.0,234.0,634.78,0.0,1.0
2019-07-15,2.35,2.4,2.32,2.34,83355,235.0,240.0,232.0,234.0,833.55,0.0,1.0
2019-07-16,2.39,2.49,2.34,2.38,123578,239.0,249.0,234.0,238.0,1235.78,0.0,1.0
2019-07-17,2.34,2.4,2.34,2.39,66936,234.0,240.0,234.0,239.0,669.36,0.0,1.0
2019-07-18,2.45,2.47,2.29,2.34,146291,245.0,247.0,229.0,234.0,1462.91,0.0,1.0
2019-07-19,2.37,2.44,2.35,2.44,90762,237.0,244.0,235.0,244.0,907.62,0.0,1.0
2019-07-22,2.71,2.75,2.36,2.36,527126,271.0,275.0,236.0,236.0,5271.26,0.0,1.0
2019-07-23,2.7,2.76,2.51,2.72,354243,270.0,276.0,251.0,272.0,3542.43,0.0,1.0
2019-07-24,2.51,2.74,2.51,2.65,158048,251.0,274.0,251.0,265.0,1580.48,0.0,1.0
2019-07-25,2.39,2.63,2.32,2.53,171278,239.0,263.0,232.0,253.0,1712.78,0.0,1.0
2019-07-26,2.34,2.45,2.27,2.39,119106,234.0,245.0,227.0,239.0,1191.06,0.0,1.0
2019-07-29,2.27,2.39,2.22,2.38,127419,227.0,239.0,222.0,238.0,1274.19,0.0,1.0
2019-07-30,2.2,2.27,2.01,2.25,161878,220.0,227.0,201.0,225.0,1618.78,0.0,1.0
2019-07-31,2.2,2.28,2.2,2.22,41751,220.0,228.0,220.0,222.0,417.51,0.0,1.0
2019-08-01,2.05,2.25,2.01,2.2,144041,205.0,225.0,201.0,220.0,1440.41,0.0,1.0
2019-08-02,2.12,2.16,2.01,2.09,225231,212.0,216.0,201.0,209.0,2252.31,0.0,1.0
2019-08-05,1.95,2.06,1.9,2.05,183438,195.0,206.0,190.0,205.0,1834.38,0.0,1.0
2019-08-06,1.93,2.0,1.9,1.94,63503,193.0,200.0,190.0,194.0,635.03,0.0,1.0
2019-08-07,1.89,1.97,1.8,1.93,110952,189.0,197.0,180.0,193.0,1109.52,0.0,1.0
2019-08-08,1.92,2.0,1.77,1.88,76247,192.0,200.0,177.0,188.0,762.47,0.0,1.0
2019-08-09,1.84,1.93,1.8,1.91,41931,184.0,193.0,180.0,191.0,419.31,0.0,1.0
2019-08-12,1.75,1.91,1.73,1.85,69516,175.0,191.0,173.0,185.0,695.16,0.0,1.0
2019-08-13,1.88,1.89,1.75,1.75,106033,188.0,189.0,175.0,175.0,1060.33,0.0,1.0
2019-08-14,1.73,1.8,1.73,1.78,42690,173.0,180.0,173.0,178.0,426.9,0.0,1.0
2019-08-15,1.68,1.75,1.66,1.73,45551,168.0,175.0,166.0,173.0,455.51,0.0,1.0
2019-08-16,1.66,1.75,1.63,1.64,32061,166.0,175.0,163.0,164.0,320.61,0.0,1.0
2019-08-19,1.79,1.98,1.73,1.75,236658,179.0,198.0,173.0,175.0,2366.58,0.0,1.0
2019-08-20,1.9,1.91,1.84,1.84,51645,190.0,191.0,184.0,184.0,516.45,0.0,1.0
2019-08-21,1.85,1.95,1.76,1.95,28285,185.0,195.0,176.0,195.0,282.85,0.0,1.0
2019-08-22,2.0,2.55,1.9,1.94,902299,200.0,255.0,190.0,194.0,9022.99,0.0,1.0
2019-08-23,1.88,2.1,1.86,2.05,179597,188.0,210.0,186.0,205.0,1795.97,0.0,1.0
2019-08-26,2.03,2.08,1.9,1.94,54894,203.0,208.0,190.0,194.0,548.94,0.0,1.0
2019-08-27,1.89,2.05,1.87,2.04,42985,189.0,205.0,187.0,204.0,429.85,0.0,1.0
2019-08-28,1.99,2.14,1.9,1.9,160245,199.0,214.0,190.0,190.0,1602.45,0.0,1.0
2019-08-29,2.19,2.28,2.0,2.03,153965,219.0,228.0,200.0,203.0,1539.65,0.0,1.0
2019-08-30,2.25,2.38,2.05,2.25,264231,225.0,238.0,205.0,225.0,2642.31,0.0,1.0
2019-09-03,2.21,2.39,2.18,2.33,278407,221.0,239.0,218.0,233.0,2784.07,0.0,1.0
2019-09-04,2.26,2.5,2.25,2.45,404395,226.0,250.0,225.0,245.0,4043.95,0.0,1.0
2019-09-05,2.4,2.43,2.27,2.3,320818,240.0,243.0,227.0,230.0,3208.18,0.0,1.0
2019-09-06,2.27,2.43,2.25,2.37,127884,227.0,243.0,225.0,237.0,1278.84,0.0,1.0
2019-09-09,2.32,2.39,2.17,2.29,505869,232.0,239.0,217.0,229.0,5058.69,0.0,1.0
2019-09-10,2.38,2.39,2.23,2.32,224341,238.0,239.0,223.0,232.0,2243.41,0.0,1.0
2019-09-11,2.27,2.37,2.24,2.37,130110,227.0,237.0,224.0,237.0,1301.1,0.0,1.0
2019-09-12,2.25,2.308,2.23,2.2787,80547,225.0,230.8,223.0,227.87,805.47,0.0,1.0
2019-09-13,2.27,2.3,2.25,2.25,63590,227.0,230.0,225.0,225.0,635.9,0.0,1.0
2019-09-16,2.41,2.44,2.31,2.31,291677,241.0,244.0,231.0,231.0,2916.77,0.0,1.0
2019-09-17,2.48,2.53,2.33,2.4,165340,248.0,253.0,233.0,240.0,1653.4,0.0,1.0
2019-09-18,2.41,2.49,2.35,2.45,77085,241.0,249.0,235.0,245.0,770.85,0.0,1.0
2019-09-19,2.39,2.48,2.34,2.45,66875,239.0,248.0,234.0,245.0,668.75,0.0,1.0
2019-09-20,2.41,2.44,2.32,2.39,100457,241.0,244.0,232.0,239.0,1004.57,0.0,1.0
2019-09-23,2.52,2.62,2.41,2.42,210083,252.0,262.0,241.0,242.0,2100.83,0.0,1.0
2019-09-24,2.48,2.55,2.45,2.49,78572,248.0,255.0,245.0,249.0,785.72,0.0,1.0
2019-09-25,2.57,2.58,2.47,2.48,122835,257.0,258.0,247.0,248.0,1228.35,0.0,1.0
2019-09-26,2.43,2.68,2.41,2.63,204206,243.0,268.0,241.0,263.0,2042.06,0.0,1.0
2019-09-27,2.32,2.59,2.23,2.52,672257,232.0,259.0,223.0,252.0,6722.57,0.0,1.0
2019-09-30,2.05,2.08,1.85,2.02,327559,205.0,208.0,185.0,202.0,3275.59,0.0,1.0
2019-10-01,2.05,2.09,2.0,2.07,94985,205.0,209.0,200.0,207.0,949.85,0.0,1.0
2019-10-02,2.0,2.06,1.96,2.06,67642,200.0,206.0,196.0,206.0,676.42,0.0,1.0
2019-10-03,2.15,2.16,1.98,2.03,90499,215.0,216.0,198.0,203.0,904.99,0.0,1.0
2019-10-04,2.24,2.28,2.13,2.15,88257,224.0,228.0,213.0,215.0,882.57,0.0,1.0
2019-10-07,2.32,2.34,2.25,2.25,49891,232.0,234.0,225.0,225.0,498.91,0.0,1.0
2019-10-08,2.26,2.35,2.24,2.35,31671,226.0,235.0,224.0,235.0,316.71,0.0,1.0
2019-10-09,2.33,2.45,2.27,2.27,65133,233.0,245.0,227.0,227.0,651.33,0.0,1.0
2019-10-10,2.35,2.43,2.3,2.37,56666,235.0,243.0,230.0,237.0,566.66,0.0,1.0
2019-10-11,2.4,2.44,2.3,2.37,76816,240.0,244.0,230.0,237.0,768.16,0.0,1.0
2019-10-14,2.56,2.57,2.38,2.39,154008,256.0,257.0,238.0,239.0,1540.08,0.0,1.0
2019-10-15,2.45,2.55,2.39,2.55,92214,245.0,255.0,239.0,255.0,922.14,0.0,1.0
2019-10-16,2.46,2.52,2.43,2.45,62669,246.0,252.0,243.0,245.0,626.69,0.0,1.0
2019-10-17,2.53,2.55,2.24,2.46,242663,253.0,255.0,224.0,246.0,2426.63,0.0,1.0
2019-10-18,2.43,2.53,2.4,2.5,92492,243.0,253.0,240.0,250.0,924.92,0.0,1.0
2019-10-21,2.44,2.5,2.42,2.47,70138,244.0,250.0,242.0,247.0,701.38,0.0,1.0
2019-10-22,2.3,2.43,2.22,2.43,99976,230.0,243.0,222.0,243.0,999.76,0.0,1.0
2019-10-23,2.25,2.36,2.1,2.29,115643,225.0,236.0,210.0,229.0,1156.43,0.0,1.0
2019-10-24,2.25,2.29,2.23,2.26,41640,225.0,229.0,223.0,226.0,416.4,0.0,1.0
2019-10-25,2.33,2.34,2.18,2.2,83953,233.0,234.0,218.0,220.0,839.53,0.0,1.0
2019-10-28,2.56,2.63,2.25,2.3,470465,256.0,263.0,225.0,230.0,4704.65,0.0,1.0
2019-10-29,2.8,2.99,2.53,2.77,1426376,280.0,299.0,253.0,277.0,14263.76,0.0,1.0
2019-10-30,2.73,2.8,2.59,2.73,350420,273.0,280.0,259.0,273.0,3504.2,0.0,1.0
2019-10-31,2.77,2.78,2.54,2.69,283529,277.0,278.0,254.0,269.0,2835.29,0.0,1.0
2019-11-01,2.78,3.01,2.66,2.76,806998,278.0,301.0,266.0,276.0,8069.98,0.0,1.0
2019-11-04,2.78,2.88,2.61,2.82,374864,278.0,288.0,261.0,282.0,3748.64,0.0,1.0
2019-11-05,2.48,2.66,2.37,2.61,508855,248.0,266.0,237.0,261.0,5088.55,0.0,1.0
2019-11-06,2.3,2.45,2.25,2.45,257711,230.0,245.0,225.0,245.0,2577.11,0.0,1.0
2019-11-07,1.92,2.19,1.76,2.19,654053,192.0,219.0,176.0,219.0,6540.53,0.0,1.0
2019-11-08,1.95,2.07,1.93,1.93,120953,195.0,207.0,193.0,193.0,1209.53,0.0,1.0
2019-11-11,1.86,1.99,1.81,1.96,192163,186.0,199.0,181.0,196.0,1921.63,0.0,1.0
2019-11-12,1.73,1.88,1.7,1.81,167133,173.0,188.0,170.0,181.0,1671.33,0.0,1.0
2019-11-13,1.77,1.84,1.7,1.75,213424,177.0,184.0,170.0,175.0,2134.24,0.0,1.0
2019-11-14,1.75,1.8,1.62,1.74,247060,175.0,180.0,162.0,174.0,2470.6,0.0,1.0
2019-11-15,1.78,1.88,1.69,1.78,314765,178.0,188.0,169.0,178.0,3147.65,0.0,1.0
2019-11-18,1.66,1.77,1.63,1.77,233811,166.0,177.0,163.0,177.0,2338.11,0.0,1.0
2019-11-19,1.67,1.72,1.62,1.65,204917,167.0,172.0,162.0,165.0,2049.17,0.0,1.0
2019-11-20,1.59,1.68,1.5,1.65,204806,159.0,168.0,150.0,165.0,2048.06,0.0,1.0
2019-11-21,1.4,1.6,1.37,1.53,259811,140.0,160.0,137.0,153.0,2598.11,0.0,1.0
2019-11-22,1.25,1.42,1.13,1.37,587833,125.0,142.0,113.0,137.0,5878.33,0.0,1.0
2019-11-25,1.27,1.35,1.26,1.28,101349,127.0,135.0,126.0,128.0,1013.49,0.0,1.0
2019-11-26,1.28,1.37,1.22,1.22,110419,128.0,137.0,122.0,122.0,1104.19,0.0,1.0
2019-11-27,1.35,1.38,1.28,1.28,105199,135.0,138.0,128.0,128.0,1051.99,0.0,1.0
2019-11-29,1.39,1.42,1.33,1.35,47927,139.0,142.0,133.0,135.0,479.27,0.0,1.0
2019-12-02,1.35,1.41,1.31,1.41,44410,135.0,141.0,131.0,141.0,444.1,0.0,1.0
2019-12-03,1.32,1.37,1.28,1.37,44443,132.0,137.0,128.0,137.0,444.43,0.0,1.0
2019-12-04,1.3,1.33,1.27,1.3,50339,130.0,133.0,127.0,130.0,503.39,0.0,1.0
2019-12-05,1.25,1.32,1.22,1.29,137909,125.0,132.0,122.0,129.0,1379.09,0.0,1.0
2019-12-06,1.26,1.29,1.22,1.22,65033,126.0,129.0,122.0,122.0,650.33,0.0,1.0
2019-12-09,1.4,1.46,1.25,1.28,455867,140.0,146.0,125.0,128.0,4558.67,0.0,1.0
2019-12-10,1.28,1.38,1.25,1.28,228685,128.0,138.0,125.0,128.0,2286.85,0.0,1.0
2019-12-11,1.2,1.26,1.16,1.26,137327,120.0,126.0,116.0,126.0,1373.27,0.0,1.0
2019-12-12,1.24,1.38,1.15,1.23,651094,124.0,138.0,115.0,123.0,6510.94,0.0,1.0
2019-12-13,1.21,1.24,1.15,1.22,77339,121.0,124.0,115.0,122.0,773.39,0.0,1.0
2019-12-16,1.15,1.2,1.15,1.17,157057,115.0,120.0,115.0,117.0,1570.57,0.0,1.0
2019-12-17,1.05,1.14,1.0,1.14,296327,105.0,114.0,100.0,114.0,2963.27,0.0,1.0
2019-12-18,1.02,1.05,0.96,1.04,196404,102.0,105.0,96.0,104.0,1964.04,0.0,1.0
2019-12-19,1.05,1.07,1.01,1.02,177548,105.0,107.0,101.0,102.0,1775.48,0.0,1.0
2019-12-20,1.01,1.07,0.98,1.06,112134,101.0,107.0,98.0,106.0,1121.34,0.0,1.0
2019-12-23,0.96,1.01,0.93,0.99,231469,96.0,101.0,93.0,99.0,2314.69,0.0,1.0
2019-12-24,0.99,1.0,0.95,0.96,102551,99.0,100.0,95.0,96.0,1025.51,0.0,1.0
2019-12-26,1.02,1.06,1.0,1.0,142717,102.0,106.0,100.0,100.0,1427.17,0.0,1.0
2019-12-27,1.01,1.05,0.9745,1.05,115800,101.0,105.0,97.45,105.0,1158,0.0,1.0
2019-12-30,0.98,1.02,0.96,1.01,215896,98.0,102.0,96.0,101.0,2158.96,0.0,1.0
2019-12-31,0.99,1.02,0.95,0.98,222800,99.0,102.0,95.0,98.0,2228,0.0,1.0
2020-01-02,1.0,1.03,0.96,1.01,105861,100.0,103.0,96.0,101.0,1058.61,0.0,1.0
2020-01-03,1.09,1.14,1.0,1.0,464230,109.0,114.0,100.0,100.0,4642.3,0.0,1.0
2020-01-06,1.05,1.16,1.01,1.16,259092,105.0,116.0,101.0,116.0,2590.92,0.0,1.0
2020-01-07,1.02,1.04,1.01,1.04,82410,102.0,104.0,101.0,104.0,824.1,0.0,1.0
2020-01-08,1.0,1.06,0.99,1.05,121966,100.0,106.0,99.0,105.0,1219.66,0.0,1.0
2020-01-09,1.01,1.03,0.97,1.02,112340,101.0,103.0,97.0,102.0,1123.4,0.0,1.0
2020-01-10,0.96,1.02,0.95,1.0,158200,96.0,102.0,95.0,100.0,1582,0.0,1.0
2020-01-13,0.94,0.99,0.94,0.97,249711,94.0,99.0,94.0,97.0,2497.11,0.0,1.0
2020-01-14,0.97,0.99,0.93,0.94,153956,97.0,99.0,93.0,94.0,1539.56,0.0,1.0
2020-01-15,1.07,1.09,1.0,1.0,697125,107.0,109.0,100.0,100.0,6971.25,0.0,1.0
2020-01-16,0.98,1.06,0.98,1.06,287648,98.0,106.0,98.0,106.0,2876.48,0.0,1.0
2020-01-17,1.0,1.03,0.95,1.02,124079,100.0,103.0,95.0,102.0,1240.79,0.0,1.0
2020-01-21,0.97,1.02,0.96,1.02,69163,97.0,102.0,96.0,102.0,691.63,0.0,1.0
2020-01-22,0.95,0.97,0.94,0.97,106314,95.0,97.0,94.0,97.0,1063.14,0.0,1.0
2020-01-23,0.93,0.97,0.92,0.94,102572,93.0,97.0,92.0,94.0,1025.72,0.0,1.0
2020-01-24,0.92,0.94,0.92,0.92,61935,92.0,94.0,92.0,92.0,619.35,0.0,1.0
2020-01-27,0.92,0.94,0.89,0.92,62292,92.0,94.0,89.0,92.0,622.92,0.0,1.0
2020-01-28,0.9,0.94,0.87,0.92,65547,90.0,94.0,87.0,92.0,655.47,0.0,1.0
2020-01-29,0.85,0.97,0.82,0.92,670093,85.0,97.0,82.0,92.0,6700.93,0.0,1.0
2020-01-30,0.72,0.88,0.71,0.88,296043,72.0,88.0,71.0,88.0,2960.43,0.0,1.0
2020-01-31,0.65,0.76,0.63,0.74,296083,65.0,76.0,63.0,74.0,2960.83,0.0,1.0
2020-02-03,0.69,0.72,0.64,0.67,158243,69.0,72.0,64.0,67.0,1582.43,0.0,1.0
2020-02-04,0.74,0.74,0.69,0.7,142397,74.0,74.0,69.0,70.0,1423.97,0.0,1.0
2020-02-05,0.7098,0.7696,0.6901,0.7696,52805,70.98,76.96,69.01,76.96,528.05,0.0,1.0
2020-02-06,0.65,0.7,0.64,0.7,169235,65.0,70.0,64.0,70.0,1692.35,0.0,1.0
2020-02-07,0.55,0.67,0.55,0.66,402445,55.0,67.0,55.0,66.0,4024.45,0.0,1.0
2020-02-10,0.55,0.57,0.52,0.57,182090,55.0,57.0,52.0,57.0,1820.9,0.0,1.0
2020-02-11,0.58,0.5878,0.51,0.5312,201232,58.0,58.78,51.0,53.12,2012.32,0.0,1.0
2020-02-12,0.59,0.72,0.56,0.58,578373,59.0,72.0,56.0,58.0,5783.73,0.0,1.0
2020-02-13,0.57,0.61,0.55,0.57,156858,57.0,61.0,55.0,57.0,1568.58,0.0,1.0
2020-02-14,0.55,0.59,0.55,0.56,47048,55.0,59.0,55.0,56.0,470.48,0.0,1.0
2020-02-18,0.53,0.56,0.51,0.56,151902,53.0,56.0,51.0,56.0,1519.02,0.0,1.0
2020-02-19,0.58,0.59,0.51,0.52,387212,58.0,59.0,51.0,52.0,3872.12,0.0,1.0
2020-02-20,0.54,0.59,0.52,0.59,222444,54.0,59.0,52.0,59.0,2224.44,0.0,1.0
2020-02-21,0.53,0.59,0.53,0.56,114529,53.0,59.0,53.0,56.0,1145.29,0.0,1.0
2020-02-24,0.53,0.55,0.5,0.55,94027,53.0,55.0,50.0,55.0,940.27,0.0,1.0
2020-02-25,0.49,0.54,0.47,0.53,109830,49.0,54.0,47.0,53.0,1098.3,0.0,1.0
2020-02-26,0.44,0.5,0.44,0.49,124360,44.0,50.0,44.0,49.0,1243.6,0.0,1.0
2020-02-27,0.46,0.5,0.41,0.44,158628,46.0,50.0,41.0,44.0,1586.28,0.0,1.0
2020-02-28,0.45,0.48,0.43,0.44,139818,45.0,48.0,43.0,44.0,1398.18,0.0,1.0
2020-03-02,0.46,0.49,0.43,0.47,47155,46.0,49.0,43.0,47.0,471.55,0.0,1.0
2020-03-03,0.51,0.54,0.45,0.45,210559,51.0,54.0,45.0,45.0,2105.59,0.0,1.0
2020-03-04,0.59,1.22,0.55,0.58,14532213,59.0,122.0,55.0,58.0,145322.13,0.0,1.0
2020-03-05,0.53,0.62,0.49,0.55,1287588,53.0,62.0,49.0,55.0,12875.88,0.0,1.0
2020-03-06,0.47,0.55,0.45,0.46,740519,47.0,55.0,45.0,46.0,7405.19,0.0,1.0
2020-03-09,0.37,0.44,0.34,0.44,680181,37.0,44.0,34.0,44.0,6801.81,0.0,1.0
2020-03-10,0.39,0.47,0.38,0.45,531644,39.0,47.0,38.0,45.0,5316.44,0.0,1.0
2020-03-11,0.37,0.41,0.31,0.4,253988,37.0,41.0,31.0,40.0,2539.88,0.0,1.0
2020-03-12,0.33,0.37,0.3,0.35,223020,33.0,37.0,30.0,35.0,2230.2,0.0,1.0
2020-03-13,0.46,1.07,0.36,0.36,20489978,46.0,107.0,36.0,36.0,204899.78,0.0,1.0
2020-03-16,0.36,0.46,0.31,0.37,1269297,36.0,46.0,31.0,37.0,12692.97,0.0,1.0
2020-03-17,0.56,0.75,0.4,0.45,3095433,56.0,75.0,40.0,45.0,30954.33,0.0,1.0
2020-03-18,0.45,0.55,0.45,0.51,583701,45.0,55.0,45.0,51.0,5837.01,0.0,1.0
2020-03-19,0.44,0.55,0.43,0.45,339305,44.0,55.0,43.0,45.0,3393.05,0.0,1.0
2020-03-20,0.45,0.55,0.45,0.47,592654,45.0,55.0,45.0,47.0,5926.54,0.0,1.0
2020-03-23,0.45,0.49,0.42,0.47,240668,45.0,49.0,42.0,47.0,2406.68,0.0,1.0
2020-03-24,0.5,0.52,0.45,0.46,558900,50.0,52.0,45.0,46.0,5589,0.0,1.0
2020-03-25,0.51,0.73,0.46,0.52,1783660,51.0,73.0,46.0,52.0,17836.6,0.0,1.0
2020-03-26,0.51,0.63,0.49,0.49,824893,51.0,63.0,49.0,49.0,8248.93,0.0,1.0
2020-03-27,0.6,0.75,0.48,0.53,5258196,60.0,75.0,48.0,53.0,52581.96,0.0,1.0
2020-03-30,0.72,0.94,0.63,0.84,5488059,72.0,94.0,63.0,84.0,54880.59,0.0,1.0
2020-03-31,0.61,0.68,0.55,0.6,1181713,61.0,68.0,55.0,60.0,11817.13,0.0,1.0
2020-04-01,0.55,0.66,0.53,0.61,723101,55.0,66.0,53.0,61.0,7231.01,0.0,1.0
2020-04-02,0.57,0.65,0.54,0.57,911588,57.0,65.0,54.0,57.0,9115.88,0.0,1.0
2020-04-03,0.53,0.59,0.51,0.59,371280,53.0,59.0,51.0,59.0,3712.8,0.0,1.0
2020-04-06,0.57,0.6,0.52,0.56,709855,57.0,60.0,52.0,56.0,7098.55,0.0,1.0
2020-04-07,0.59,0.66,0.57,0.64,513669,59.0,66.0,57.0,64.0,5136.69,0.0,1.0
2020-04-08,0.62,0.62,0.57,0.61,388851,62.0,62.0,57.0,61.0,3888.51,0.0,1.0
2020-04-09,0.64,0.7,0.59,0.66,1044200,64.0,70.0,59.0,66.0,10442,0.0,1.0
2020-04-13,0.62,0.64,0.57,0.64,528740,62.0,64.0,57.0,64.0,5287.4,0.0,1.0
2020-04-14,0.61,0.62,0.58,0.6,150896,61.0,62.0,58.0,60.0,1508.96,0.0,1.0
2020-04-15,0.59,0.6,0.57,0.6,176328,59.0,60.0,57.0,60.0,1763.28,0.0,1.0
2020-04-16,0.65,0.67,0.57,0.6,846411,65.0,67.0,57.0,60.0,8464.11,0.0,1.0
2020-04-17,0.64,0.7,0.63,0.7,686505,64.0,70.0,63.0,70.0,6865.05,0.0,1.0
2020-04-20,0.77,0.83,0.58,0.65,2636328,77.0,83.0,58.0,65.0,26363.28,0.0,1.0
2020-04-21,0.75,0.84,0.68,0.82,1508181,75.0,84.0,68.0,82.0,15081.81,0.0,1.0
2020-04-22,0.72,0.77,0.68,0.76,585244,72.0,77.0,68.0,76.0,5852.44,0.0,1.0
2020-04-23,0.7,0.73,0.63,0.73,515834,70.0,73.0,63.0,73.0,5158.34,0.0,1.0
2020-04-24,0.7,0.72,0.69,0.71,224086,70.0,72.0,69.0,71.0,2240.86,0.0,1.0
2020-04-27,0.7,0.7,0.68,0.68,216339,70.0,70.0,68.0,68.0,2163.39,0.0,1.0
2020-04-28,0.72,0.88,0.68,0.7,2800891,72.0,88.0,68.0,70.0,28008.91,0.0,1.0
2020-04-29,0.74,0.77,0.68,0.72,582062,74.0,77.0,68.0,72.0,5820.62,0.0,1.0
2020-04-30,0.72,0.75,0.7,0.75,180206,72.0,75.0,70.0,75.0,1802.06,0.0,1.0
2020-05-01,0.69,0.72,0.68,0.7,193839,69.0,72.0,68.0,70.0,1938.39,0.0,1.0
2020-05-04,0.68,0.71,0.65,0.71,136555,68.0,71.0,65.0,71.0,1365.55,0.0,1.0
2020-05-05,0.66,0.69,0.64,0.67,312654,66.0,69.0,64.0,67.0,3126.54,0.0,1.0
2020-05-06,0.66,0.72,0.61,0.64,1067272,66.0,72.0,61.0,64.0,10672.72,0.0,1.0
2020-05-07,0.69,0.73,0.64,0.66,534254,69.0,73.0,64.0,66.0,5342.54,0.0,1.0
2020-05-08,0.71,0.78,0.67,0.71,615063,71.0,78.0,67.0,71.0,6150.63,0.0,1.0
2020-05-11,0.71,0.77,0.7,0.72,409420,71.0,77.0,70.0,72.0,4094.2,0.0,1.0
2020-05-12,0.71,0.73,0.68,0.72,261218,71.0,73.0,68.0,72.0,2612.18,0.0,1.0
2020-05-13,0.66,0.7,0.62,0.7,371410,66.0,70.0,62.0,70.0,3714.1,0.0,1.0
2020-05-14,0.66,0.68,0.63,0.65,159217,66.0,68.0,63.0,65.0,1592.17,0.0,1.0
2020-05-15,0.65,0.67,0.63,0.66,172018,65.0,67.0,63.0,66.0,1720.18,0.0,1.0
2020-05-18,0.72,0.74,0.62,0.66,1374467,72.0,74.0,62.0,66.0,13744.67,0.0,1.0
2020-05-19,0.66,0.72,0.66,0.72,448106,66.0,72.0,66.0,72.0,4481.06,0.0,1.0
2020-05-20,0.66,0.69,0.66,0.67,233379,66.0,69.0,66.0,67.0,2333.79,0.0,1.0
2020-05-21,0.67,0.67,0.64,0.66,302349,67.0,67.0,64.0,66.0,3023.49,0.0,1.0
2020-05-22,0.6747,0.68,0.6407,0.6502,183345,67.47,68.0,64.07,65.02,1833.45,0.0,1.0
2020-05-26,0.69,0.7,0.65,0.7,376150,69.0,70.0,65.0,70.0,3761.5,0.0,1.0
2020-05-27,0.69,0.79,0.67,0.71,1554699,69.0,79.0,67.0,71.0,15546.99,0.0,1.0
2020-05-28,0.69,0.72,0.68,0.7,292800,69.0,72.0,68.0,70.0,2928,0.0,1.0
2020-05-29,0.67,0.69,0.65,0.68,150844,67.0,69.0,65.0,68.0,1508.44,0.0,1.0
2020-06-01,0.66,0.68,0.63,0.65,141048,66.0,68.0,63.0,65.0,1410.48,0.0,1.0
2020-06-02,0.69,0.7,0.65,0.66,275168,69.0,70.0,65.0,66.0,2751.68,0.0,1.0
2020-06-03,0.68,0.72,0.67,0.67,204985,68.0,72.0,67.0,67.0,2049.85,0.0,1.0
2020-06-04,0.74,0.74,0.68,0.72,960244,74.0,74.0,68.0,72.0,9602.44,0.0,1.0
2020-06-05,0.79,0.89,0.73,0.8,2599846,79.0,89.0,73.0,80.0,25998.46,0.0,1.0
2020-06-08,0.83,0.9,0.78,0.8,1386295,83.0,90.0,78.0,80.0,13862.95,0.0,1.0
2020-06-09,0.79,0.8,0.75,0.78,297067,79.0,80.0,75.0,78.0,2970.67,0.0,1.0
2020-06-10,0.8,0.89,0.76,0.8,1080538,80.0,89.0,76.0,80.0,10805.38,0.0,1.0
2020-06-11,0.66,0.84,0.64,0.84,816649,66.0,84.0,64.0,84.0,8166.49,0.0,1.0
2020-06-12,0.81,0.92,0.7,0.72,1986301,81.0,92.0,70.0,72.0,19863.01,0.0,1.0
2020-06-15,0.77,0.78,0.69,0.73,537485,77.0,78.0,69.0,73.0,5374.85,0.0,1.0
2020-06-16,0.72,0.79,0.72,0.77,440363,72.0,79.0,72.0,77.0,4403.63,0.0,1.0
2020-06-17,0.64,0.74,0.63,0.7,1403031,64.0,74.0,63.0,70.0,14030.31,0.0,1.0
2020-06-18,0.38,0.4,0.34,0.35,66945297,38.0,40.0,34.0,35.0,669452.97,0.0,1.0
2020-06-19,0.38,0.42,0.37,0.42,23475513,38.0,42.0,37.0,42.0,234755.13,0.0,1.0
2020-06-22,0.38,0.4,0.37,0.4,12913447,38.0,40.0,37.0,40.0,129134.47,0.0,1.0
2020-06-23,0.42,0.44,0.38,0.4,47904491,42.0,44.0,38.0,40.0,479044.91,0.0,1.0
2020-06-24,0.38,0.41,0.36,0.4,15662458,38.0,41.0,36.0,40.0,156624.58,0.0,1.0
2020-06-25,0.37,0.38,0.36,0.37,7791892,37.0,38.0,36.0,37.0,77918.92,0.0,1.0
2020-06-26,0.27,0.3,0.26,0.29,59069238,27.0,30.0,26.0,29.0,590692.38,0.0,1.0
2020-06-29,0.27,0.2775,0.257,0.2775,15845755,27.0,27.75,25.7,27.75,158457.55,0.0,1.0
2020-06-30,0.27,0.27,0.26,0.27,14766824,27.0,27.0,26.0,27.0,147668.24,0.0,1.0
2020-07-01,0.26,0.27,0.2,0.27,18487627,26.0,27.0,20.0,27.0,184876.27,0.0,1.0
2020-07-02,0.24,0.25,0.24,0.24,11619442,24.0,25.0,24.0,24.0,116194.42,0.0,1.0
2020-07-06,0.2414,0.252,0.235,0.2419,16208914,24.14,25.2,23.5,24.19,162089.14,0.0,1.0
2020-07-07,0.26,0.26,0.23,0.25,21749939,26.0,26.0,23.0,25.0,217499.39,0.0,1.0
2020-07-08,0.25,0.26,0.25,0.25,11917820,25.0,26.0,25.0,25.0,119178.2,0.0,1.0
2020-07-09,0.25,0.27,0.25,0.25,18586644,25.0,27.0,25.0,25.0,185866.44,0.0,1.0
2020-07-10,0.26,0.28,0.24,0.25,28166200,26.0,28.0,24.0,25.0,281662,0.0,1.0
2020-07-13,0.23,0.27,0.21,0.26,17095347,23.0,27.0,21.0,26.0,170953.47,0.0,1.0
2020-07-14,0.23,0.24,0.22,0.23,8374537,23.0,24.0,22.0,23.0,83745.37,0.0,1.0
2020-07-15,0.25,0.26,0.23,0.24,9835778,25.0,26.0,23.0,24.0,98357.78,0.0,1.0
2020-07-16,0.23,0.25,0.23,0.25,14751397,23.0,25.0,23.0,25.0,147513.97,0.0,1.0
2020-07-17,0.1627,0.1675,0.1611,0.1629,118554300,16.27,16.75,16.11,16.29,1185543,0.0,1.0
2020-07-20,0.1614,0.165,0.1561,0.16,30568836,16.14,16.5,15.61,16.0,305688.36,0.0,1.0
2020-07-21,0.17,0.17,0.16,0.16,40363154,17.0,17.0,16.0,16.0,403631.54,0.0,1.0
2020-07-22,0.1668,0.1738,0.1651,0.173,40027126,16.68,17.38,16.51,17.3,400271.26,0.0,1.0
2020-07-23,0.1614,0.167,0.158,0.164,19271197,16.14,16.7,15.8,16.4,192711.97,0.0,1.0
2020-07-24,0.159,0.162,0.158,0.16,12459105,15.9,16.2,15.8,16.0,124591.05,0.0,1.0
2020-07-27,0.1462,0.161,0.127,0.16,30555044,14.62,16.1,12.7,16.0,305550.44,0.0,1.0
2020-07-28,0.1649,0.1666,0.148,0.155,21020844,16.49,16.66,14.8,15.5,210208.44,0.0,1.0
2020-07-29,0.1547,0.164,0.1501,0.164,13531338,15.47,16.4,15.01,16.4,135313.38,0.0,1.0
2020-07-30,0.1506,0.153,0.1471,0.151,9902021,15.06,15.3,14.71,15.1,99020.21,0.0,1.0
2020-07-31,0.143,0.153,0.1416,0.1525,13307788,14.3,15.3,14.16,15.25,133077.88,0.0,1.0
2020-08-03,0.1458,0.1576,0.13,0.14,27506710,14.58,15.76,13.0,14.0,275067.1,0.0,1.0
2020-08-04,0.1487,0.1495,0.14,0.147,11816431,14.87,14.95,14.0,14.7,118164.31,0.0,1.0
2020-08-05,0.1555,0.1599,0.15,0.155,13953495,15.55,15.99,15.0,15.5,139534.95,0.0,1.0
2020-08-06,0.1523,0.158,0.15,0.1555,8402771,15.23,15.8,15.0,15.55,84027.71,0.0,1.0
2020-08-07,0.1488,0.1523,0.146,0.1502,8062733,14.88,15.23,14.6,15.02,80627.33,0.0,1.0
2020-08-10,0.1475,0.1575,0.143,0.1489,10314154,14.75,15.75,14.3,14.89,103141.54,0.0,1.0
2020-08-11,0.15,0.155,0.1465,0.1476,14034623,15.0,15.5,14.65,14.76,140346.23,0.0,1.0
2020-08-12,0.1471,0.1535,0.141,0.1535,11345775,14.71,15.35,14.1,15.35,113457.75,0.0,1.0
2020-08-13,0.1439,0.151,0.1421,0.1436,7658517,14.39,15.1,14.21,14.36,76585.17,0.0,1.0
2020-08-14,0.1403,0.143,0.1375,0.143,6750949,14.03,14.3,13.75,14.3,67509.49,0.0,1.0
2020-08-17,0.14,0.1427,0.135,0.14,11450960,14.0,14.27,13.5,14.0,114509.6,0.0,1.0
2020-08-18,0.131,0.1367,0.1275,0.136,13855555,13.1,13.67,12.75,13.6,138555.55,0.0,1.0
2020-08-19,0.1245,0.132,0.12,0.1303,12567118,12.45,13.2,12.0,13.03,125671.18,0.0,1.0
2020-08-20,0.1429,0.143,0.121,0.1241,33940825,14.29,14.3,12.1,12.41,339408.25,0.0,1.0
2020-08-21,0.1319,0.1382,0.13,0.1369,12664078,13.19,13.82,13.0,13.69,126640.78,0.0,1.0
2020-08-24,0.1295,0.1323,0.1255,0.131,7000044,12.95,13.23,12.55,13.1,70000.44,0.0,1.0
2020-08-25,0.13,0.1305,0.1221,0.127,7515700,13.0,13.05,12.21,12.7,75157,0.0,1.0
2020-08-26,0.1444,0.147,0.127,0.13,20751659,14.44,14.7,12.7,13.0,207516.59,0.0,1.0
2020-08-27,0.135,0.142,0.13,0.142,9610456,13.5,14.2,13.0,14.2,96104.56,0.0,1.0
2020-08-28,0.1393,0.1452,0.1313,0.1313,10762092,13.93,14.52,13.13,13.13,107620.92,0.0,1.0
2020-08-31,0.1352,0.1408,0.1311,0.14,7012829,13.52,14.08,13.11,14.0,70128.29,0.0,1.0
2020-09-01,0.128,0.1358,0.125,0.13,6602899,12.8,13.58,12.5,13.0,66028.99,0.0,1.0
2020-09-02,0.1259,0.13,0.1236,0.128,8676072,12.59,13.0,12.36,12.8,86760.72,0.0,1.0
2020-09-03,0.1248,0.1275,0.12,0.1275,7794742,12.48,12.75,12.0,12.75,77947.42,0.0,1.0
2020-09-04,0.1223,0.1234,0.1125,0.1226,7605736,12.23,12.34,11.25,12.26,76057.36,0.0,1.0
2020-09-08,0.1169,0.1223,0.113,0.119,5259775,11.69,12.23,11.3,11.9,52597.75,0.0,1.0
2020-09-09,0.12,0.1229,0.1126,0.1148,6807195,12.0,12.29,11.26,11.48,68071.95,0.0,1.0
2020-09-10,0.1206,0.123,0.1159,0.1178,6469973,12.06,12.3,11.59,11.78,64699.73,0.0,1.0
2020-09-11,0.1285,0.1325,0.117,0.1181,16699089,12.85,13.25,11.7,11.81,166990.89,0.0,1.0
2020-09-14,0.122,0.128,0.12,0.128,5965974,12.2,12.8,12.0,12.8,59659.74,0.0,1.0
2020-09-15,0.121,0.1269,0.12,0.1234,3406419,12.1,12.69,12.0,12.34,34064.19,0.0,1.0
2020-09-16,0.123,0.125,0.1203,0.125,5283965,12.3,12.5,12.03,12.5,52839.65,0.0,1.0
2020-09-17,0.1208,0.127,0.1197,0.127,3194638,12.08,12.7,11.97,12.7,31946.38,0.0,1.0
2020-09-18,0.126,0.13,0.12,0.1212,9110974,12.6,13.0,12.0,12.12,91109.74,0.0,1.0
2020-09-21,0.1221,0.132,0.1205,0.1236,7841406,12.21,13.2,12.05,12.36,78414.06,0.0,1.0
2020-09-22,0.1234,0.1237,0.1205,0.1205,5079622,12.34,12.37,12.05,12.05,50796.22,0.0,1.0
2020-09-23,0.1099,0.1223,0.1081,0.121,11115330,10.99,12.23,10.81,12.1,111153.3,0.0,1.0
2020-09-24,0.1047,0.1099,0.1026,0.1095,6692903,10.47,10.99,10.26,10.95,66929.03,0.0,1.0
2020-09-25,0.1121,0.12,0.1026,0.1049,26443194,11.21,12.0,10.26,10.49,264431.94,0.0,1.0
2020-09-28,0.1463,0.156,0.1279,0.138,62725867,14.63,15.6,12.79,13.8,627258.67,0.0,1.0
2020-09-29,0.1242,0.1419,0.12,0.121,24537118,12.42,14.19,12.0,12.1,245371.18,0.0,1.0
2020-09-30,0.1275,0.1323,0.121,0.13,7473458,12.75,13.23,12.1,13.0,74734.58,0.0,1.0
2020-10-01,0.125,0.1287,0.1168,0.1287,11690369,12.5,12.87,11.68,12.87,116903.69,0.0,1.0
2020-10-02,0.1206,0.123,0.1168,0.12,5706338,12.06,12.3,11.68,12.0,57063.38,0.0,1.0
2020-10-05,0.1191,0.122,0.116,0.1213,7043100,11.91,12.2,11.6,12.13,70431,0.0,1.0
2020-10-06,0.1218,0.1277,0.117,0.119,15362702,12.18,12.77,11.7,11.9,153627.02,0.0,1.0
2020-10-07,0.125,0.129,0.121,0.1217,13911783,12.5,12.9,12.1,12.17,139117.83,0.0,1.0
2020-10-08,0.1215,0.129,0.1205,0.126,5919301,12.15,12.9,12.05,12.6,59193.01,0.0,1.0
2020-10-09,0.1245,0.1261,0.1201,0.121,9381867,12.45,12.61,12.01,12.1,93818.67,0.0,1.0
2020-10-12,0.15,0.156,0.132,0.14,58892269,15.0,15.6,13.2,14.0,588922.69,0.0,1.0
2020-10-13,0.1359,0.14,0.13,0.14,13954090,13.59,14.0,13.0,14.0,139540.9,0.0,1.0
2020-10-14,0.1345,0.139,0.13,0.139,5962905,13.45,13.9,13.0,13.9,59629.05,0.0,1.0
2020-10-15,0.1276,0.1346,0.125,0.1301,7822618,12.76,13.46,12.5,13.01,78226.18,0.0,1.0
2020-10-16,0.1299,0.135,0.121,0.1251,7324982,12.99,13.5,12.1,12.51,73249.82,0.0,1.0
2020-10-19,0.13,0.1333,0.127,0.1333,22799980,13.0,13.33,12.7,13.33,227999.8,0.0,1.0
2020-10-20,0.0754,0.0946,0.073,0.0859,68287163,7.54,9.46,7.3,8.59,682871.63,0.0,1.0
2020-10-21,7.56,8.26,7.12,8.23,651510,7.56,8.26,7.12,8.23,651510,0.0,0.01
2020-10-22,9.0,11.5,7.32,7.85,5699731,9.0,11.5,7.32,7.85,5699731,0.0,1.0
2020-10-23,7.86,8.92,7.45,8.89,816227,7.86,8.92,7.45,8.89,816227,0.0,1.0
2020-10-26,7.31,7.9301,7.1501,7.85,539618,7.31,7.9301,7.1501,7.85,539618,0.0,1.0
2020-10-27,7.2,7.66,6.86,7.28,577099,7.2,7.66,6.86,7.28,577099,0.0,1.0
2020-10-28,7.51,7.51,6.67,7.0,545751,7.51,7.51,6.67,7.0,545751,0.0,1.0
2020-10-29,7.41,7.8,6.97,7.6,396807,7.41,7.8,6.97,7.6,396807,0.0,1.0
2020-10-30,7.5,7.5,7.14,7.16,137193,7.5,7.5,7.14,7.16,137193,0.0,1.0
2020-11-02,7.35,7.7699,7.19,7.41,175726,7.35,7.7699,7.19,7.41,175726,0.0,1.0
2020-11-03,7.33,7.7,7.25,7.42,173001,7.33,7.7,7.25,7.42,173001,0.0,1.0
2020-11-04,7.05,7.54,6.91,7.41,179724,7.05,7.54,6.91,7.41,179724,0.0,1.0
2020-11-05,7.36,7.5125,7.0,7.09,228594,7.36,7.5125,7.0,7.09,228594,0.0,1.0
2020-11-06,7.46,7.6501,7.17,7.35,174390,7.46,7.6501,7.17,7.35,174390,0.0,1.0
2020-11-09,8.1,8.34,7.55,7.91,377083,8.1,8.34,7.55,7.91,377083,0.0,1.0
2020-11-10,8.77,8.95,7.7157,8.04,342290,8.77,8.95,7.7157,8.04,342290,0.0,1.0
2020-11-11,8.46,8.9,8.11,8.8,534942,8.46,8.9,8.11,8.8,534942,0.0,1.0
2020-11-12,8.78,9.75,8.53,9.0,516184,8.78,9.75,8.53,9.0,516184,0.0,1.0
2020-11-13,8.84,8.85,8.3669,8.85,128975,8.84,8.85,8.3669,8.85,128975,0.0,1.0
2020-11-16,8.9,9.25,8.72,8.93,173343,8.9,9.25,8.72,8.93,173343,0.0,1.0
2020-11-17,8.76,9.02,8.52,8.88,149026,8.76,9.02,8.52,8.88,149026,0.0,1.0
2020-11-18,8.36,9.0009,8.11,8.98,295323,8.36,9.0009,8.11,8.98,295323,0.0,1.0
2020-11-19,7.91,8.39,7.85,8.26,196125,7.91,8.39,7.85,8.26,196125,0.0,1.0
2020-11-20,8.27,8.3407,7.7,7.9,142276,8.27,8.3407,7.7,7.9,142276,0.0,1.0
2020-11-23,9.08,9.08,8.1,8.25,313317,9.08,9.08,8.1,8.25,313317,0.0,1.0
2020-11-24,8.95,9.34,8.9,9.1,204932,8.95,9.34,8.9,9.1,204932,0.0,1.0
2020-11-25,9.2,9.28,8.65,8.91,172798,9.2,9.28,8.65,8.91,172798,0.0,1.0
2020-11-27,9.25,9.5,9.12,9.25,56401,9.25,9.5,9.12,9.25,56401,0.0,1.0
2020-11-30,9.17,9.49,9.12,9.47,78637,9.17,9.49,9.12,9.47,78637,0.0,1.0
2020-12-01,8.93,9.5696,8.9,9.41,90729,8.93,9.5696,8.9,9.41,90729,0.0,1.0
2020-12-02,9.12,9.32,8.87,8.91,71285,9.12,9.32,8.87,8.91,71285,0.0,1.0
2020-12-03,9.1,9.45,8.95,9.24,163414,9.1,9.45,8.95,9.24,163414,0.0,1.0
2020-12-04,10.43,10.86,9.0,9.08,1143967,10.43,10.86,9.0,9.08,1143967,0.0,1.0
2020-12-07,7.4,7.72,7.2,7.6851,1404466,7.4,7.72,7.2,7.6851,1404466,0.0,1.0
2020-12-08,7.03,7.45,6.9401,7.45,535920,7.03,7.45,6.9401,7.45,535920,0.0,1.0
2020-12-09,6.66,7.06,6.5,7.06,582536,6.66,7.06,6.5,7.06,582536,0.0,1.0
2020-12-10,6.65,6.7,6.31,6.67,455408,6.65,6.7,6.31,6.67,455408,0.0,1.0
2020-12-11,6.23,6.65,6.15,6.65,465244,6.23,6.65,6.15,6.65,465244,0.0,1.0
2020-12-14,5.93,6.29,5.85,6.29,395951,5.93,6.29,5.85,6.29,395951,0.0,1.0
2020-12-15,6.106,6.2,5.95,5.95,217824,6.106,6.2,5.95,5.95,217824,0.0,1.0
2020-12-16,6.04,6.3411,5.99,6.1,221222,6.04,6.3411,5.99,6.1,221222,0.0,1.0
2020-12-17,6.31,6.3457,6.04,6.08,228827,6.31,6.3457,6.04,6.08,228827,0.0,1.0
2020-12-18,6.37,6.5,6.27,6.33,153859,6.37,6.5,6.27,6.33,153859,0.0,1.0
2020-12-21,6.15,6.27,6.0737,6.27,142431,6.15,6.27,6.0737,6.27,142431,0.0,1.0
2020-12-22,6.09,6.2179,5.98,6.15,134908,6.09,6.2179,5.98,6.15,134908,0.0,1.0
2020-12-23,6.29,6.4,6.09,6.09,180143,6.29,6.4,6.09,6.09,180143,0.0,1.0
2020-12-24,6.19,6.39,6.16,6.24,87287,6.19,6.39,6.16,6.24,87287,0.0,1.0
2020-12-28,5.97,6.27,5.9,6.27,235313,5.97,6.27,5.9,6.27,235313,0.0,1.0
2020-12-29,5.68,5.93,5.54,5.92,304424,5.68,5.93,5.54,5.92,304424,0.0,1.0
2020-12-30,5.75,5.9,5.6287,5.63,358261,5.75,5.9,5.6287,5.63,358261,0.0,1.0
2020-12-31,5.71,6.11,5.66,5.9,441071,5.71,6.11,5.66,5.9,441071,0.0,1.0
2021-01-04,5.77,5.88,5.62,5.7398,116815,5.77,5.88,5.62,5.7398,116815,0.0,1.0
2021-01-05,6.12,6.4,5.69,5.69,337916,6.12,6.4,5.69,5.69,337916,0.0,1.0
2021-01-06,6.0,6.4,5.9443,6.18,325171,6.0,6.4,5.9443,6.18,325171,0.0,1.0
2021-01-07,6.32,6.49,6.02,6.02,338661,6.32,6.49,6.02,6.02,338661,0.0,1.0
2021-01-08,6.82,6.87,6.32,6.32,376449,6.82,6.87,6.32,6.32,376449,0.0,1.0
2021-01-11,7.05,7.22,6.45,6.71,674100,7.05,7.22,6.45,6.71,674100,0.0,1.0
2021-01-12,6.9,7.38,6.8,7.0,708805,6.9,7.38,6.8,7.0,708805,0.0,1.0
2021-01-13,6.61,7.01,6.56,6.99,258302,6.61,7.01,6.56,6.99,258302,0.0,1.0
2021-01-14,6.95,6.98,6.6461,6.69,198272,6.95,6.98,6.6461,6.69,198272,0.0,1.0
2021-01-15,6.58,6.9382,6.56,6.89,255152,6.58,6.9382,6.56,6.89,255152,0.0,1.0
2021-01-19,6.88,6.91,6.64,6.71,221902,6.88,6.91,6.64,6.71,221902,0.0,1.0
2021-01-20,6.71,6.9,6.56,6.88,174515,6.71,6.9,6.56,6.88,174515,0.0,1.0
2021-01-21,7.09,7.26,6.65,6.75,488231,7.09,7.26,6.65,6.75,488231,0.0,1.0
2021-01-22,7.15,7.27,6.88,7.0,374230,7.15,7.27,6.88,7.0,374230,0.0,1.0
2021-01-25,7.36,8.2371,6.96,7.2,1564229,7.36,8.2371,6.96,7.2,1564229,0.0,1.0
2021-01-26,6.95,7.5831,6.85,7.5,446547,6.95,7.5831,6.85,7.5,446547,0.0,1.0
2021-01-27,5.45,5.99,5.25,5.94,3099372,5.45,5.99,5.25,5.94,3099372,0.0,1.0
2021-01-28,5.33,5.59,5.15,5.59,1557744,5.33,5.59,5.15,5.59,1557744,0.0,1.0
2021-01-29,5.34,6.89,5.22,5.44,9568767,5.34,6.89,5.22,5.44,9568767,0.0,1.0
2021-02-01,5.43,5.72,5.06,5.67,3001918,5.43,5.72,5.06,5.67,3001918,0.0,1.0
2021-02-02,5.28,5.46,4.9,5.43,1852193,5.28,5.46,4.9,5.43,1852193,0.0,1.0
2021-02-03,5.7,5.95,5.4,5.58,3051607,5.7,5.95,5.4,5.58,3051607,0.0,1.0
2021-02-04,5.8,5.92,5.53,5.7426,739453,5.8,5.92,5.53,5.7426,739453,0.0,1.0
2021-02-05,5.85,5.9589,5.6195,5.9,1051193,5.85,5.9589,5.6195,5.9,1051193,0.0,1.0
2021-02-08,6.3,6.3,5.7,5.95,1480209,6.3,6.3,5.7,5.95,1480209,0.0,1.0
2021-02-09,6.45,7.09,6.06,6.4,2165245,6.45,7.09,6.06,6.4,2165245,0.0,1.0
2021-02-10,6.31,6.7,5.92,6.68,1235297,6.31,6.7,5.92,6.68,1235297,0.0,1.0
2021-02-11,6.68,7.14,6.39,6.571,2279000,6.68,7.14,6.39,6.571,2279000,0.0,1.0
2021-02-12,5.95,6.13,5.75,6.105,9930543,5.95,6.13,5.75,6.105,9930543,0.0,1.0
2021-02-16,7.46,7.85,6.1085,6.19,9829703,7.46,7.85,6.1085,6.19,9829703,0.0,1.0
2021-02-17,6.57,7.25,6.051,6.94,4296149,6.57,7.25,6.051,6.94,4296149,0.0,1.0
2021-02-18,6.08,6.505,6.03,6.39,2193775,6.08,6.505,6.03,6.39,2193775,0.0,1.0
2021-02-19,5.93,6.39,5.91,6.24,2151692,5.93,6.39,5.91,6.24,2151692,0.0,1.0
2021-02-22,5.46,5.9902,5.41,5.8,1535762,5.46,5.9902,5.41,5.8,1535762,0.0,1.0
2021-02-23,5.45,5.62,4.76,5.36,2516257,5.45,5.62,4.76,5.36,2516257,0.0,1.0
2021-02-24,5.67,5.85,5.46,5.47,808074,5.67,5.85,5.46,5.47,808074,0.0,1.0
2021-02-25,5.21,5.72,5.1,5.56,1072583,5.21,5.72,5.1,5.56,1072583,0.0,1.0
2021-02-26,5.32,5.72,4.9999,5.3,2245478,5.32,5.72,4.9999,5.3,2245478,0.0,1.0
2021-03-01,5.26,5.4899,5.16,5.4,1590556,5.26,5.4899,5.16,5.4,1590556,0.0,1.0
2021-03-02,5.25,5.49,5.19,5.25,860816,5.25,5.49,5.19,5.25,860816,0.0,1.0
2021-03-03,5.14,5.45,5.06,5.35,981222,5.14,5.45,5.06,5.35,981222,0.0,1.0
2021-03-04,4.58,5.16,4.2686,5.07,2025320,4.58,5.16,4.2686,5.07,2025320,0.0,1.0
2021-03-05,4.47,4.58,3.92,4.58,1160018,4.47,4.58,3.92,4.58,1160018,0.0,1.0
2021-03-08,4.42,4.85,4.36,4.62,671358,4.42,4.85,4.36,4.62,671358,0.0,1.0
2021-03-09,4.85,4.87,4.55,4.7,835382,4.85,4.87,4.55,4.7,835382,0.0,1.0
2021-03-10,5.08,5.13,4.78,5.13,782542,5.08,5.13,4.78,5.13,782542,0.0,1.0
2021-03-11,5.13,5.24,5.01,5.24,792761,5.13,5.24,5.01,5.24,792761,0.0,1.0
2021-03-12,5.14,5.15,4.92,5.03,768829,5.14,5.15,4.92,5.03,768829,0.0,1.0
2021-03-15,5.14,5.26,5.0055,5.23,498253,5.14,5.26,5.0055,5.23,498253,0.0,1.0
2021-03-16,5.02,5.1427,4.96,5.11,397157,5.02,5.1427,4.96,5.11,397157,0.0,1.0
2021-03-17,5.1,5.12,4.89,5.0035,537157,5.1,5.12,4.89,5.0035,537157,0.0,1.0
2021-03-18,5.02,5.32,4.95,5.1,933111,5.02,5.32,4.95,5.1,933111,0.0,1.0
2021-03-19,4.94,5.18,4.92,5.03,560100,4.94,5.18,4.92,5.03,560100,0.0,1.0
2021-03-22,5.02,5.11,4.91,5.05,351679,5.02,5.11,4.91,5.05,351679,0.0,1.0
2021-03-23,4.7,5.06,4.59,5.06,727304,4.7,5.06,4.59,5.06,727304,0.0,1.0
2021-03-24,4.77,5.3199,4.65,4.7,1216650,4.77,5.3199,4.65,4.7,1216650,0.0,1.0
2021-03-25,5.09,5.1799,4.51,4.71,1703741,5.09,5.1799,4.51,4.71,1703741,0.0,1.0
2021-03-26,5.03,5.25,4.85,5.25,813514,5.03,5.25,4.85,5.25,813514,0.0,1.0
2021-03-29,4.87,5.02,4.77,4.92,458348,4.87,5.02,4.77,4.92,458348,0.0,1.0
2021-03-30,4.58,4.87,4.51,4.87,821961,4.58,4.87,4.51,4.87,821961,0.0,1.0
2021-03-31,4.7,4.84,4.5455,4.68,489610,4.7,4.84,4.5455,4.68,489610,0.0,1.0
2021-04-01,4.65,4.8699,4.5808,4.76,497366,4.65,4.8699,4.5808,4.76,497366,0.0,1.0
2021-04-05,4.56,4.71,4.45,4.7,529548,4.56,4.71,4.45,4.7,529548,0.0,1.0
2021-04-06,4.52,4.58,4.37,4.5,444722,4.52,4.58,4.37,4.5,444722,0.0,1.0
2021-04-07,4.52,4.75,4.451,4.48,530678,4.52,4.75,4.451,4.48,530678,0.0,1.0
2021-04-08,4.55,4.68,4.41,4.52,345453,4.55,4.68,4.41,4.52,345453,0.0,1.0
2021-04-09,4.58,4.61,4.48,4.56,261483,4.58,4.61,4.48,4.56,261483,0.0,1.0
2021-04-12,4.22,4.55,4.21,4.52,435371,4.22,4.55,4.21,4.52,435371,0.0,1.0
2021-04-13,4.23,4.27,4.073,4.2,267069,4.23,4.27,4.073,4.2,267069,0.0,1.0
2021-04-14,4.13,4.44,4.125,4.2,428256,4.13,4.44,4.125,4.2,428256,0.0,1.0
2021-04-15,4.1,4.51,4.07,4.2,902885,4.1,4.51,4.07,4.2,902885,0.0,1.0
2021-04-16,4.07,4.088,3.9,4.06,462332,4.07,4.088,3.9,4.06,462332,0.0,1.0
2021-04-19,4.14,4.23,3.95,3.98,394706,4.14,4.23,3.95,3.98,394706,0.0,1.0
2021-04-20,3.93,4.17,3.86,4.07,456076,3.93,4.17,3.86,4.07,456076,0.0,1.0
2021-04-21,4.24,4.35,3.91,3.96,690048,4.24,4.35,3.91,3.96,690048,0.0,1.0
2021-04-22,4.26,4.52,4.15,4.28,609525,4.26,4.52,4.15,4.28,609525,0.0,1.0
2021-04-23,4.5,4.55,4.15,4.26,448143,4.5,4.55,4.15,4.26,448143,0.0,1.0
2021-04-26,4.75,4.86,4.5401,4.6,643376,4.75,4.86,4.5401,4.6,643376,0.0,1.0
2021-04-27,4.72,4.92,4.654,4.79,341807,4.72,4.92,4.654,4.79,341807,0.0,1.0
2021-04-28,4.83,4.83,4.63,4.72,217646,4.83,4.83,4.63,4.72,217646,0.0,1.0
2021-04-29,4.7,4.95,4.6501,4.92,216297,4.7,4.95,4.6501,4.92,216297,0.0,1.0
2021-04-30,4.91,4.94,4.5886,4.5886,328374,4.91,4.94,4.5886,4.5886,328374,0.0,1.0
2021-05-03,5.14,5.6987,4.8403,4.95,4997486,5.14,5.6987,4.8403,4.95,4997486,0.0,1.0
2021-05-04,4.75,5.11,4.67,5.0,860440,4.75,5.11,4.67,5.0,860440,0.0,1.0
2021-05-05,4.73,5.04,4.7,4.85,475523,4.73,5.04,4.7,4.85,475523,0.0,1.0
2021-05-06,4.25,4.7366,4.2,4.7,845626,4.25,4.7366,4.2,4.7,845626,0.0,1.0
2021-05-07,4.44,4.59,4.26,4.28,321682,4.44,4.59,4.26,4.28,321682,0.0,1.0
2021-05-10,4.41,4.56,4.37,4.44,238836,4.41,4.56,4.37,4.44,238836,0.0,1.0
2021-05-11,4.46,4.54,4.19,4.21,188991,4.46,4.54,4.19,4.21,188991,0.0,1.0
2021-05-12,4.33,4.5366,4.2501,4.44,186022,4.33,4.5366,4.2501,4.44,186022,0.0,1.0
2021-05-13,4.05,4.45,3.96,4.36,414829,4.05,4.45,3.96,4.36,414829,0.0,1.0
2021-05-14,4.33,4.38,4.05,4.09,216922,4.33,4.38,4.05,4.09,216922,0.0,1.0
2021-05-17,4.28,4.35,4.2,4.33,239863,4.28,4.35,4.2,4.33,239863,0.0,1.0
2021-05-18,4.34,4.44,4.2518,4.3,270720,4.34,4.44,4.2518,4.3,270720,0.0,1.0
2021-05-19,4.29,4.39,4.15,4.19,199681,4.29,4.39,4.15,4.19,199681,0.0,1.0
2021-05-20,4.3,4.42,4.2041,4.28,206390,4.3,4.42,4.2041,4.28,206390,0.0,1.0
2021-05-21,4.36,4.4749,4.32,4.4,185904,4.36,4.4749,4.32,4.4,185904,0.0,1.0
2021-05-24,4.38,4.4694,4.33,4.36,131628,4.38,4.4694,4.33,4.36,131628,0.0,1.0
2021-05-25,4.27,4.39,4.23,4.37,164238,4.27,4.39,4.23,4.37,164238,0.0,1.0
2021-05-26,4.4,4.47,4.23,4.4,178930,4.4,4.47,4.23,4.4,178930,0.0,1.0
2021-05-27,4.4,4.45,4.32,4.45,144799,4.4,4.45,4.32,4.45,144799,0.0,1.0
2021-05-28,4.32,4.49,4.3055,4.49,216129,4.32,4.49,4.3055,4.49,216129,0.0,1.0
2021-06-01,4.39,4.43,4.25,4.36,341861,4.39,4.43,4.25,4.36,341861,0.0,1.0
2021-06-02,4.53,4.75,4.32,4.4,777378,4.53,4.75,4.32,4.4,777378,0.0,1.0
2021-06-03,4.55,4.74,4.5,4.54,540223,4.55,4.74,4.5,4.54,540223,0.0,1.0
2021-06-04,4.48,4.65,4.43,4.54,155802,4.48,4.65,4.43,4.54,155802,0.0,1.0
2021-06-07,4.82,4.87,4.5,4.58,759984,4.82,4.87,4.5,4.58,759984,0.0,1.0
2021-06-08,4.88,4.8992,4.61,4.81,500550,4.88,4.8992,4.61,4.81,500550,0.0,1.0
2021-06-09,5.13,5.18,4.9001,5.03,632751,5.13,5.18,4.9001,5.03,632751,0.0,1.0
2021-06-10,4.97,5.3,4.8703,5.2386,382910,4.97,5.3,4.8703,5.2386,382910,0.0,1.0
2021-06-11,5.2,5.3,5.01,5.01,370187,5.2,5.3,5.01,5.01,370187,0.0,1.0
2021-06-14,5.11,5.27,5.04,5.27,282411,5.11,5.27,5.04,5.27,282411,0.0,1.0
2021-06-15,4.84,5.2,4.67,5.13,432265,4.84,5.2,4.67,5.13,432265,0.0,1.0
2021-06-16,5.14,5.17,4.8,4.84,295493,5.14,5.17,4.8,4.84,295493,0.0,1.0
2021-06-17,5.02,5.32,4.91,5.14,1163298,5.02,5.32,4.91,5.14,1163298,0.0,1.0
2021-06-18,5.06,5.2866,4.94,4.95,3553526,5.06,5.2866,4.94,4.95,3553526,0.0,1.0
2021-06-21,5.19,5.85,5.03,5.51,4209860,5.19,5.85,5.03,5.51,4209860,0.0,1.0
2021-06-22,5.2,5.5,4.73,5.0,1553619,5.2,5.5,4.73,5.0,1553619,0.0,1.0
2021-06-23,5.25,5.4187,5.08,5.29,597435,5.25,5.4187,5.08,5.29,597435,0.0,1.0
2021-06-24,5.54,5.68,5.1601,5.25,852228,5.54,5.68,5.1601,5.25,852228,0.0,1.0
2021-06-25,4.07,4.16,3.91,4.09,13939334,4.07,4.16,3.91,4.09,13939334,0.0,1.0
2021-06-28,3.98,4.14,3.92,4.06,2967042,3.98,4.14,3.92,4.06,2967042,0.0,1.0
2021-06-29,3.84,4.05,3.8,4.02,2750431,3.84,4.05,3.8,4.02,2750431,0.0,1.0
2021-06-30,3.88,3.91,3.61,3.82,1586979,3.88,3.91,3.61,3.82,1586979,0.0,1.0
2021-07-01,3.86,3.91,3.76,3.9,1026069,3.86,3.91,3.76,3.9,1026069,0.0,1.0
2021-07-02,3.79,3.86,3.66,3.86,1001260,3.79,3.86,3.66,3.86,1001260,0.0,1.0
2021-07-06,3.68,3.78,3.62,3.7261,888177,3.68,3.78,3.62,3.7261,888177,0.0,1.0
2021-07-07,3.49,3.72,3.43,3.7,1333845,3.49,3.72,3.43,3.7,1333845,0.0,1.0
2021-07-08,3.39,3.455,3.31,3.4,1007522,3.39,3.455,3.31,3.4,1007522,0.0,1.0
2021-07-09,3.57,3.615,3.39,3.42,790119,3.57,3.615,3.39,3.42,790119,0.0,1.0
2021-07-12,3.45,3.6,3.42,3.55,469182,3.45,3.6,3.42,3.55,469182,0.0,1.0
2021-07-13,3.38,3.48,3.33,3.45,619205,3.38,3.48,3.33,3.45,619205,0.0,1.0
2021-07-14,3.25,3.4473,3.22,3.43,725166,3.25,3.4473,3.22,3.43,725166,0.0,1.0
2021-07-15,3.16,3.3,3.09,3.19,724298,3.16,3.3,3.09,3.19,724298,0.0,1.0
2021-07-16,2.91,3.22,2.9,3.22,1179026,2.91,3.22,2.9,3.22,1179026,0.0,1.0
2021-07-19,2.89,2.96,2.71,2.77,868491,2.89,2.96,2.71,2.77,868491,0.0,1.0
2021-07-20,2.98,3.02,2.87,2.88,414681,2.98,3.02,2.87,2.88,414681,0.0,1.0
2021-07-21,3.07,3.1101,2.99,3.0,343121,3.07,3.1101,2.99,3.0,343121,0.0,1.0
2021-07-22,2.82,3.1,2.78,3.09,789216,2.82,3.1,2.78,3.09,789216,0.0,1.0
2021-07-23,2.75,2.9,2.696,2.88,428950,2.75,2.9,2.696,2.88,428950,0.0,1.0
2021-07-26,2.75,2.85,2.735,2.75,307576,2.75,2.85,2.735,2.75,307576,0.0,1.0
2021-07-27,2.79,2.81,2.64,2.77,332955,2.79,2.81,2.64,2.77,332955,0.0,1.0
2021-07-28,2.79,2.85,2.75,2.79,482506,2.79,2.85,2.75,2.79,482506,0.0,1.0
2021-07-29,2.95,3.05,2.795,2.86,875883,2.95,3.05,2.795,2.86,875883,0.0,1.0
2021-07-30,2.84,3.0299,2.83,2.9,464188,2.84,3.0299,2.83,2.9,464188,0.0,1.0
2021-08-02,2.96,3.04,2.88,2.91,396843,2.96,3.04,2.88,2.91,396843,0.0,1.0
2021-08-03,2.83,2.99,2.8094,2.99,318909,2.83,2.99,2.8094,2.99,318909,0.0,1.0
2021-08-04,2.73,2.84,2.7,2.81,364807,2.73,2.84,2.7,2.81,364807,0.0,1.0
2021-08-05,2.97,3.048,2.68,2.71,1569926,2.97,3.048,2.68,2.71,1569926,0.0,1.0
2021-08-06,2.9,3.03,2.84,2.87,500525,2.9,3.03,2.84,2.87,500525,0.0,1.0
2021-08-09,2.88,2.98,2.87,2.9,293009,2.88,2.98,2.87,2.9,293009,0.0,1.0
2021-08-10,2.9,2.98,2.87,2.92,234791,2.9,2.98,2.87,2.92,234791,0.0,1.0
2021-08-11,2.9,2.95,2.84,2.93,238787,2.9,2.95,2.84,2.93,238787,0.0,1.0
2021-08-12,2.84,2.92,2.81,2.92,285321,2.84,2.92,2.81,2.92,285321,0.0,1.0
2021-08-13,2.83,2.92,2.8,2.84,314722,2.83,2.92,2.8,2.84,314722,0.0,1.0
2021-08-16,2.73,2.82,2.64,2.8,363357,2.73,2.82,2.64,2.8,363357,0.0,1.0
2021-08-17,2.68,2.8,2.6,2.7,550026,2.68,2.8,2.6,2.7,550026,0.0,1.0
2021-08-18,2.73,2.78,2.612,2.7,369216,2.73,2.78,2.612,2.7,369216,0.0,1.0
2021-08-19,2.64,2.74,2.55,2.71,431265,2.64,2.74,2.55,2.71,431265,0.0,1.0
2021-08-20,2.59,2.72,2.57,2.64,286785,2.59,2.72,2.57,2.64,286785,0.0,1.0
2021-08-23,2.9,2.92,2.61,2.63,699218,2.9,2.92,2.61,2.63,699218,0.0,1.0
2021-08-24,2.98,3.03,2.89,2.93,286599,2.98,3.03,2.89,2.93,286599,0.0,1.0
2021-08-25,3.0,3.1,2.92,2.98,536443,3.0,3.1,2.92,2.98,536443,0.0,1.0
2021-08-26,2.94,3.07,2.8827,3.03,368211,2.94,3.07,2.8827,3.03,368211,0.0,1.0
2021-08-27,3.1,3.18,2.9,2.9054,574572,3.1,3.18,2.9,2.9054,574572,0.0,1.0
2021-08-30,3.08,3.16,2.95,3.16,242788,3.08,3.16,2.95,3.16,242788,0.0,1.0
2021-08-31,3.16,3.16,3.04,3.08,215090,3.16,3.16,3.04,3.08,215090,0.0,1.0
2021-09-01,3.11,3.18,3.07,3.16,190073,3.11,3.18,3.07,3.16,190073,0.0,1.0
2021-09-02,3.18,3.28,3.1,3.14,415592,3.18,3.28,3.1,3.14,415592,0.0,1.0
2021-09-03,3.18,3.21,3.12,3.18,103889,3.18,3.21,3.12,3.18,103889,0.0,1.0
2021-09-07,3.21,3.26,3.145,3.19,194009,3.21,3.26,3.145,3.19,194009,0.0,1.0
2021-09-08,3.12,3.22,3.0582,3.21,286268,3.12,3.22,3.0582,3.21,286268,0.0,1.0
2021-09-09,3.16,3.29,3.08,3.08,811895,3.16,3.29,3.08,3.08,811895,0.0,1.0
2021-09-10,3.16,3.24,3.15,3.16,319368,3.16,3.24,3.15,3.16,319368,0.0,1.0
2021-09-13,3.19,3.36,3.12,3.19,809015,3.19,3.36,3.12,3.19,809015,0.0,1.0
2021-09-14,3.08,3.23,3.06,3.23,318497,3.08,3.23,3.06,3.23,318497,0.0,1.0
2021-09-15,3.11,3.18,2.88,3.06,306093,3.11,3.18,2.88,3.06,306093,0.0,1.0
2021-09-16,3.07,3.2,3.03,3.18,241017,3.07,3.2,3.03,3.18,241017,0.0,1.0
2021-09-17,3.02,3.11,2.98,3.07,191241,3.02,3.11,2.98,3.07,191241,0.0,1.0
2021-09-20,2.84,2.95,2.7835,2.85,355279,2.84,2.95,2.7835,2.85,355279,0.0,1.0
2021-09-21,3.05,3.08,2.8301,2.86,597173,3.05,3.08,2.8301,2.86,597173,0.0,1.0
2021-09-22,3.07,3.14,3.01,3.06,215664,3.07,3.14,3.01,3.06,215664,0.0,1.0
2021-09-23,3.11,3.19,3.01,3.12,213456,3.11,3.19,3.01,3.12,213456,0.0,1.0
2021-09-24,3.14,3.28,3.01,3.04,484966,3.14,3.28,3.01,3.04,484966,0.0,1.0
2021-09-27,3.36,3.44,3.14,3.19,3697044,3.36,3.44,3.14,3.19,3697044,0.0,1.0
2021-09-28,2.98,3.1397,2.92,3.09,1810230,2.98,3.1397,2.92,3.09,1810230,0.0,1.0
2021-09-29,2.91,3.0292,2.86,3.02,642046,2.91,3.0292,2.86,3.02,642046,0.0,1.0
2021-09-30,2.92,2.97,2.85,2.94,313673,2.92,2.97,2.85,2.94,313673,0.0,1.0
2021-10-01,2.93,3.0,2.87,2.93,282485,2.93,3.0,2.87,2.93,282485,0.0,1.0
2021-10-04,2.83,3.03,2.785,2.9,741627,2.83,3.03,2.785,2.9,741627,0.0,1.0
2021-10-05,2.82,2.988,2.77,2.87,416583,2.82,2.988,2.77,2.87,416583,0.0,1.0
2021-10-06,2.83,2.8499,2.75,2.77,171621,2.83,2.8499,2.75,2.77,171621,0.0,1.0
2021-10-07,2.94,3.01,2.8,2.83,1093305,2.94,3.01,2.8,2.83,1093305,0.0,1.0
2021-10-08,2.95,3.005,2.84,2.98,556394,2.95,3.005,2.84,2.98,556394,0.0,1.0
2021-10-11,3.03,3.0693,2.95,2.99,800535,3.03,3.0693,2.95,2.99,800535,0.0,1.0
2021-10-12,3.11,3.1799,2.98,3.05,883118,3.11,3.1799,2.98,3.05,883118,0.0,1.0
2021-10-13,3.24,3.36,3.03,3.14,1259757,3.24,3.36,3.03,3.14,1259757,0.0,1.0
2021-10-14,3.36,3.43,3.07,3.29,1508240,3.36,3.43,3.07,3.29,1508240,0.0,1.0
2021-10-15,3.29,3.46,3.255,3.43,1439983,3.29,3.46,3.255,3.43,1439983,0.0,1.0
2021-10-18,3.23,3.37,3.201,3.27,395076,3.23,3.37,3.201,3.27,395076,0.0,1.0
2021-10-19,3.3,3.3779,3.24,3.3,516272,3.3,3.3779,3.24,3.3,516272,0.0,1.0
2021-10-20,3.2,3.34,3.17,3.3,394776,3.2,3.34,3.17,3.3,394776,0.0,1.0
2021-10-21,3.11,3.22,3.0702,3.2,419453,3.11,3.22,3.0702,3.2,419453,0.0,1.0
2021-10-22,3.01,3.142,2.96,3.07,454361,3.01,3.142,2.96,3.07,454361,0.0,1.0
2021-10-25,3.11,3.15,3.0,3.04,557787,3.11,3.15,3.0,3.04,557787,0.0,1.0
2021-10-26,3.0,3.18,2.985,3.08,430092,3.0,3.18,2.985,3.08,430092,0.0,1.0
2021-10-27,2.97,3.07,2.9404,2.99,258124,2.97,3.07,2.9404,2.99,258124,0.0,1.0
2021-10-28,3.05,3.12,2.97,3.0,422562,3.05,3.12,2.97,3.0,422562,0.0,1.0
2021-10-29,3.03,3.07,2.99,3.05,256296,3.03,3.07,2.99,3.05,256296,0.0,1.0
2021-11-01,3.02,3.12,2.98,3.02,602129,3.02,3.12,2.98,3.02,602129,0.0,1.0
2021-11-02,3.04,3.07,2.935,3.05,579895,3.04,3.07,2.935,3.05,579895,0.0,1.0
2021-11-03,3.03,3.06,2.97,3.0,434926,3.03,3.06,2.97,3.0,434926,0.0,1.0
2021-11-04,2.91,3.05,2.9,3.05,489081,2.91,3.05,2.9,3.05,489081,0.0,1.0
2021-11-05,2.89,2.9599,2.86,2.95,323123,2.89,2.9599,2.86,2.95,323123,0.0,1.0
2021-11-08,2.98,3.01,2.88,2.9,693443,2.98,3.01,2.88,2.9,693443,0.0,1.0
2021-11-09,3.0,3.07,2.86,2.97,649101,3.0,3.07,2.86,2.97,649101,0.0,1.0
2021-11-10,2.87,3.0,2.81,2.99,804426,2.87,3.0,2.81,2.99,804426,0.0,1.0
2021-11-11,2.85,2.98,2.84,2.89,458414,2.85,2.98,2.84,2.89,458414,0.0,1.0
2021-11-12,2.81,2.8689,2.8,2.84,518387,2.81,2.8689,2.8,2.84,518387,0.0,1.0
2021-11-15,2.72,2.83,2.69,2.83,552716,2.72,2.83,2.69,2.83,552716,0.0,1.0
2021-11-16,2.61,2.735,2.52,2.73,635523,2.61,2.735,2.52,2.73,635523,0.0,1.0
2021-11-17,2.54,2.63,2.53,2.61,246095,2.54,2.63,2.53,2.61,246095,0.0,1.0
2021-11-18,2.51,2.64,2.49,2.5409,512474,2.51,2.64,2.49,2.5409,512474,0.0,1.0
2021-11-19,2.49,2.55,2.4601,2.52,271596,2.49,2.55,2.4601,2.52,271596,0.0,1.0
2021-11-22,2.59,2.64,2.49,2.5,885815,2.59,2.64,2.49,2.5,885815,0.0,1.0
2021-11-23,2.54,2.61,2.5,2.61,382490,2.54,2.61,2.5,2.61,382490,0.0,1.0
2021-11-24,2.65,2.66,2.5,2.51,383156,2.65,2.66,2.5,2.51,383156,0.0,1.0
2021-11-26,2.58,2.62,2.5,2.57,422707,2.58,2.62,2.5,2.57,422707,0.0,1.0
2021-11-29,2.51,2.66,2.5,2.61,679802,2.51,2.66,2.5,2.61,679802,0.0,1.0
2021-11-30,2.47,2.6,2.34,2.53,2468430,2.47,2.6,2.34,2.53,2468430,0.0,1.0
2021-12-01,2.3,2.7,2.29,2.63,1690612,2.3,2.7,2.29,2.63,1690612,0.0,1.0
2021-12-02,2.43,2.45,2.3,2.33,318879,2.43,2.45,2.3,2.33,318879,0.0,1.0
2021-12-03,2.3,2.4,2.23,2.4,324382,2.3,2.4,2.23,2.4,324382,0.0,1.0
2021-12-06,2.21,2.34,2.1501,2.31,431343,2.21,2.34,2.1501,2.31,431343,0.0,1.0
2021-12-07,2.34,2.41,2.18,2.26,392383,2.34,2.41,2.18,2.26,392383,0.0,1.0
2021-12-08,2.38,2.41,2.27,2.35,259476,2.38,2.41,2.27,2.35,259476,0.0,1.0
2021-12-09,2.28,2.38,2.22,2.35,280453,2.28,2.38,2.22,2.35,280453,0.0,1.0
2021-12-10,2.24,2.29,2.22,2.28,139335,2.24,2.29,2.22,2.28,139335,0.0,1.0
2021-12-13,2.1,2.32,2.05,2.32,421547,2.1,2.32,2.05,2.32,421547,0.0,1.0
2021-12-14,2.08,2.14,2.04,2.08,242476,2.08,2.14,2.04,2.08,242476,0.0,1.0
2021-12-15,2.02,2.1,1.91,2.06,426596,2.02,2.1,1.91,2.06,426596,0.0,1.0
2021-12-16,1.98,2.07,1.955,2.04,222901,1.98,2.07,1.955,2.04,222901,0.0,1.0
2021-12-17,2.11,2.11,1.94,1.96,258340,2.11,2.11,1.94,1.96,258340,0.0,1.0
2021-12-20,2.05,2.08,2.0,2.05,188728,2.05,2.08,2.0,2.05,188728,0.0,1.0
2021-12-21,2.21,2.26,2.07,2.08,346956,2.21,2.26,2.07,2.08,346956,0.0,1.0
2021-12-22,2.28,2.32,2.15,2.18,370941,2.28,2.32,2.15,2.18,370941,0.0,1.0
2021-12-23,2.41,2.44,2.3,2.3,380763,2.41,2.44,2.3,2.3,380763,0.0,1.0
2021-12-27,2.36,2.51,2.35,2.4,317748,2.36,2.51,2.35,2.4,317748,0.0,1.0
2021-12-28,2.26,2.43,2.25,2.39,217871,2.26,2.43,2.25,2.39,217871,0.0,1.0
2021-12-29,2.17,2.28,2.124,2.26,377827,2.17,2.28,2.124,2.26,377827,0.0,1.0
2021-12-30,2.14,2.24,2.12,2.15,378025,2.14,2.24,2.12,2.15,378025,0.0,1.0
2021-12-31,2.1,2.2,2.1,2.12,454753,2.1,2.2,2.1,2.12,454753,0.0,1.0
2022-01-03,2.26,2.28,2.1,2.1,199371,2.26,2.28,2.1,2.1,199371,0.0,1.0
2022-01-04,2.18,2.27,2.15,2.27,171571,2.18,2.27,2.15,2.27,171571,0.0,1.0
2022-01-05,2.11,2.24,2.09,2.19,141167,2.11,2.24,2.09,2.19,141167,0.0,1.0
2022-01-06,2.14,2.22,2.045,2.15,158147,2.14,2.22,2.045,2.15,158147,0.0,1.0
2022-01-07,2.141,2.2,2.13,2.16,58392,2.141,2.2,2.13,2.16,58392,0.0,1.0
2022-01-10,2.1,2.1501,2.06,2.12,120951,2.1,2.1501,2.06,2.12,120951,0.0,1.0
2022-01-11,2.18,2.1998,2.09,2.09,83449,2.18,2.1998,2.09,2.09,83449,0.0,1.0
2022-01-12,2.11,2.24,2.11,2.19,107469,2.11,2.24,2.11,2.19,107469,0.0,1.0
2022-01-13,2.05,2.14,2.05,2.11,77268,2.05,2.14,2.05,2.11,77268,0.0,1.0
2022-01-14,2.05,2.1,2.02,2.02,94987,2.05,2.1,2.02,2.02,94987,0.0,1.0
2022-01-18,1.89,2.04,1.87,2.0,344805,1.89,2.04,1.87,2.0,344805,0.0,1.0
2022-01-19,1.91,1.98,1.8291,1.89,159986,1.91,1.98,1.8291,1.89,159986,0.0,1.0
2022-01-20,1.9,2.0,1.88,1.9,294343,1.9,2.0,1.88,1.9,294343,0.0,1.0
2022-01-21,1.73,1.89,1.72,1.89,521680,1.73,1.89,1.72,1.89,521680,0.0,1.0
2022-01-24,1.74,1.76,1.565,1.7,473767,1.74,1.76,1.565,1.7,473767,0.0,1.0
2022-01-25,1.72,1.77,1.6101,1.71,182775,1.72,1.77,1.6101,1.71,182775,0.0,1.0
2022-01-26,1.69,1.8,1.66,1.73,179814,1.69,1.8,1.66,1.73,179814,0.0,1.0
2022-01-27,1.66,1.72,1.6,1.67,135950,1.66,1.72,1.6,1.67,135950,0.0,1.0
2022-01-28,1.79,1.83,1.6,1.62,370199,1.79,1.83,1.6,1.62,370199,0.0,1.0
2022-01-31,1.86,1.87,1.77,1.77,80470,1.86,1.87,1.77,1.77,80470,0.0,1.0
2022-02-01,1.94,1.97,1.8392,1.85,88853,1.94,1.97,1.8392,1.85,88853,0.0,1.0
2022-02-02,1.9,1.99,1.8318,1.98,129825,1.9,1.99,1.8318,1.98,129825,0.0,1.0
2022-02-03,1.86,1.92,1.825,1.85,119904,1.86,1.92,1.825,1.85,119904,0.0,1.0
2022-02-04,1.9,1.9,1.83,1.9,57249,1.9,1.9,1.83,1.9,57249,0.0,1.0
2022-02-07,2.02,2.05,1.89,1.89,182570,2.02,2.05,1.89,1.89,182570,0.0,1.0
2022-02-08,1.95,2.02,1.93,2.02,81429,1.95,2.02,1.93,2.02,81429,0.0,1.0
2022-02-09,2.08,2.12,1.98,1.98,191407,2.08,2.12,1.98,1.98,191407,0.0,1.0
2022-02-10,2.13,2.18,2.02,2.05,195568,2.13,2.18,2.02,2.05,195568,0.0,1.0
2022-02-11,2.1,2.18,2.03,2.14,165662,2.1,2.18,2.03,2.14,165662,0.0,1.0
2022-02-14,2.04,2.11,2.03,2.06,64102,2.04,2.11,2.03,2.06,64102,0.0,1.0
2022-02-15,2.16,2.17,2.04,2.06,107799,2.16,2.17,2.04,2.06,107799,0.0,1.0
2022-02-16,2.13,2.18,2.04,2.08,202690,2.13,2.18,2.04,2.08,202690,0.0,1.0
2022-02-17,2.14,2.18,2.07,2.12,135783,2.14,2.18,2.07,2.12,135783,0.0,1.0
2022-02-18,2.04,2.17,2.02,2.15,127452,2.04,2.17,2.02,2.15,127452,0.0,1.0
2022-02-22,2.04,2.1,2.02,2.03,146788,2.04,2.1,2.02,2.03,146788,0.0,1.0
2022-02-23,2.02,2.15,2.0,2.05,91689,2.02,2.15,2.0,2.05,91689,0.0,1.0
2022-02-24,1.93,1.98,1.86,1.9,264426,1.93,1.98,1.86,1.9,264426,0.0,1.0
2022-02-25,2.05,2.08,1.92,1.94,132295,2.05,2.08,1.92,1.94,132295,0.0,1.0
2022-02-28,2.07,2.1199,2.0,2.06,110689,2.07,2.1199,2.0,2.06,110689,0.0,1.0
2022-03-01,2.06,2.1499,2.03,2.04,127222,2.06,2.1499,2.03,2.04,127222,0.0,1.0
2022-03-02,2.09,2.1,2.0,2.1,125598,2.09,2.1,2.0,2.1,125598,0.0,1.0
2022-03-03,2.04,2.09,2.015,2.09,110796,2.04,2.09,2.015,2.09,110796,0.0,1.0
2022-03-04,2.08,2.09,1.94,2.01,454101,2.08,2.09,1.94,2.01,454101,0.0,1.0
2022-03-07,2.31,2.59,2.02,2.06,2353031,2.31,2.59,2.02,2.06,2353031,0.0,1.0
2022-03-08,2.21,2.41,2.14,2.41,470259,2.21,2.41,2.14,2.41,470259,0.0,1.0
2022-03-09,2.27,2.31,2.15,2.26,239813,2.27,2.31,2.15,2.26,239813,0.0,1.0
2022-03-10,2.26,2.34,2.2201,2.25,109306,2.26,2.34,2.2201,2.25,109306,0.0,1.0
2022-03-11,2.13,2.31,2.13,2.31,197569,2.13,2.31,2.13,2.31,197569,0.0,1.0
2022-03-14,2.05,2.14,2.02,2.14,196609,2.05,2.14,2.02,2.14,196609,0.0,1.0
2022-03-15,2.05,2.05,1.95,2.05,87309,2.05,2.05,1.95,2.05,87309,0.0,1.0
2022-03-16,2.18,2.2224,2.04,2.04,135626,2.18,2.2224,2.04,2.04,135626,0.0,1.0
2022-03-17,2.33,2.35,2.18,2.22,139255,2.33,2.35,2.18,2.22,139255,0.0,1.0
2022-03-18,2.34,2.35,2.2713,2.33,214475,2.34,2.35,2.2713,2.33,214475,0.0,1.0
2022-03-21,2.29,2.3984,2.26,2.36,256530,2.29,2.3984,2.26,2.36,256530,0.0,1.0
2022-03-22,2.39,2.39,2.25,2.3,215951,2.39,2.39,2.25,2.3,215951,0.0,1.0
2022-03-23,2.48,2.49,2.36,2.37,119098,2.48,2.49,2.36,2.37,119098,0.0,1.0
2022-03-24,2.31,2.4896,2.27,2.445,314924,2.31,2.4896,2.27,2.445,314924,0.0,1.0
2022-03-25,2.37,2.4,2.25,2.33,92684,2.37,2.4,2.25,2.33,92684,0.0,1.0
2022-03-28,2.38,2.4,2.3,2.37,88523,2.38,2.4,2.3,2.37,88523,0.0,1.0
2022-03-29,2.3,2.46,2.27,2.38,157769,2.3,2.46,2.27,2.38,157769,0.0,1.0
2022-03-30,2.32,2.38,2.27,2.27,87591,2.32,2.38,2.27,2.27,87591,0.0,1.0
2022-03-31,2.31,2.3603,2.27,2.317,78894,2.31,2.3603,2.27,2.317,78894,0.0,1.0
2022-04-01,2.11,2.3199,2.09,2.27,318546,2.11,2.3199,2.09,2.27,318546,0.0,1.0
2022-04-04,2.18,2.23,2.1,2.23,130206,2.18,2.23,2.1,2.23,130206,0.0,1.0
2022-04-05,2.06,2.1899,2.05,2.18,233628,2.06,2.1899,2.05,2.18,233628,0.0,1.0
2022-04-06,2.07,2.12,2.0005,2.07,218260,2.07,2.12,2.0005,2.07,218260,0.0,1.0
2022-04-07,2.07,2.1005,2.0,2.09,47790,2.07,2.1005,2.0,2.09,47790,0.0,1.0
2022-04-08,2.05,2.1,2.04,2.09,61047,2.05,2.1,2.04,2.09,61047,0.0,1.0
2022-04-11,2.06,2.18,2.0152,2.07,2089845,2.06,2.18,2.0152,2.07,2089845,0.0,1.0
2022-04-12,1.96,2.2,1.91,2.15,647900,1.96,2.2,1.91,2.15,647900,0.0,1.0
2022-04-13,2.09,2.1,1.92,1.92,222170,2.09,2.1,1.92,1.92,222170,0.0,1.0
2022-04-14,2.31,2.35,2.09,2.09,416091,2.31,2.35,2.09,2.09,416091,0.0,1.0
2022-04-18,2.49,2.54,2.21,2.3,810926,2.49,2.54,2.21,2.3,810926,0.0,1.0
2022-04-19,2.44,2.48,2.35,2.48,288888,2.44,2.48,2.35,2.48,288888,0.0,1.0
2022-04-20,2.57,2.6,2.44,2.52,535119,2.57,2.6,2.44,2.52,535119,0.0,1.0
2022-04-21,2.45,2.66,2.43,2.65,658150,2.45,2.66,2.43,2.65,658150,0.0,1.0
2022-04-22,2.37,2.5,2.34,2.43,221872,2.37,2.5,2.34,2.43,221872,0.0,1.0
2022-04-25,2.3,2.35,2.15,2.31,361245,2.3,2.35,2.15,2.31,361245,0.0,1.0
2022-04-26,2.23,2.33,2.18,2.33,246607,2.23,2.33,2.18,2.33,246607,0.0,1.0
2022-04-27,2.26,2.31,2.2257,2.23,72418,2.26,2.31,2.2257,2.23,72418,0.0,1.0
2022-04-28,2.25,2.3,2.21,2.3,107323,2.25,2.3,2.21,2.3,107323,0.0,1.0
2022-04-29,2.34,2.44,2.2629,2.28,362296,2.34,2.44,2.2629,2.28,362296,0.0,1.0
2022-05-02,2.35,2.42,2.29,2.38,122219,2.35,2.42,2.29,2.38,122219,0.0,1.0
2022-05-03,2.46,2.5196,2.31,2.35,173176,2.46,2.5196,2.31,2.35,173176,0.0,1.0
2022-05-04,2.42,2.5,2.36,2.5,238787,2.42,2.5,2.36,2.5,238787,0.0,1.0
2022-05-05,2.38,2.52,2.3501,2.44,143634,2.38,2.52,2.3501,2.44,143634,0.0,1.0
2022-05-06,2.3774,2.4799,2.25,2.33,231826,2.3774,2.4799,2.25,2.33,231826,0.0,1.0
2022-05-09,2.13,2.37,2.1,2.37,311888,2.13,2.37,2.1,2.37,311888,0.0,1.0
2022-05-10,2.07,2.26,2.0,2.19,223111,2.07,2.26,2.0,2.19,223111,0.0,1.0
2022-05-11,1.95,2.09,1.93,2.03,178329,1.95,2.09,1.93,2.03,178329,0.0,1.0
2022-05-12,1.98,2.03,1.9,1.92,101986,1.98,2.03,1.9,1.92,101986,0.0,1.0
2022-05-13,2.06,2.0899,2.01,2.03,105775,2.06,2.0899,2.01,2.03,105775,0.0,1.0
2022-05-16,2.01,2.09,2.01,2.06,83791,2.01,2.09,2.01,2.06,83791,0.0,1.0
2022-05-17,2.11,2.1499,2.03,2.03,88158,2.11,2.1499,2.03,2.03,88158,0.0,1.0
2022-05-18,2.06,2.19,2.02,2.13,102845,2.06,2.19,2.02,2.13,102845,0.0,1.0
2022-05-19,2.1,2.12,2.03,2.06,45592,2.1,2.12,2.03,2.06,45592,0.0,1.0
2022-05-20,2.05,2.1633,2.0,2.1633,67209,2.05,2.1633,2.0,2.1633,67209,0.0,1.0
2022-05-23,2.03,2.062,2.01,2.05,50031,2.03,2.062,2.01,2.05,50031,0.0,1.0
2022-05-24,1.94,2.03,1.9,2.03,111593,1.94,2.03,1.9,2.03,111593,0.0,1.0
2022-05-25,1.98,1.9989,1.9,1.91,88928,1.98,1.9989,1.9,1.91,88928,0.0,1.0
2022-05-26,2.0,2.04,1.98,1.99,163147,2.0,2.04,1.98,1.99,163147,0.0,1.0
2022-05-27,1.99,2.02,1.97,1.99,180098,1.99,2.02,1.97,1.99,180098,0.0,1.0
2022-05-31,2.05,2.11,1.9901,2.02,134166,2.05,2.11,1.9901,2.02,134166,0.0,1.0
2022-06-01,2.07,2.112,2.0201,2.05,71741,2.07,2.112,2.0201,2.05,71741,0.0,1.0
2022-06-02,2.04,2.07,2.02,2.06,62625,2.04,2.07,2.02,2.06,62625,0.0,1.0
2022-06-03,2.34,2.38,2.04,2.04,358021,2.34,2.38,2.04,2.04,358021,0.0,1.0
2022-06-06,2.39,2.431,2.3,2.33,1467079,2.39,2.431,2.3,2.33,1467079,0.0,1.0
2022-06-07,2.43,2.43,2.23,2.27,760379,2.43,2.43,2.23,2.27,760379,0.0,1.0
2022-06-08,2.4,2.46,2.31,2.43,343112,2.4,2.46,2.31,2.43,343112,0.0,1.0
2022-06-09,2.33,2.4,2.28,2.4,222758,2.33,2.4,2.28,2.4,222758,0.0,1.0
2022-06-10,2.3,2.3,2.22,2.25,131495,2.3,2.3,2.22,2.25,131495,0.0,1.0
2022-06-13,2.13,2.32,2.1,2.32,338142,2.13,2.32,2.1,2.32,338142,0.0,1.0
2022-06-14,2.1,2.17,2.03,2.15,161046,2.1,2.17,2.03,2.15,161046,0.0,1.0
2022-06-15,2.13,2.14,2.0701,2.09,89872,2.13,2.14,2.0701,2.09,89872,0.0,1.0
2022-06-16,1.97,2.0883,1.93,2.06,198043,1.97,2.0883,1.93,2.06,198043,0.0,1.0
2022-06-17,1.92,2.09,1.88,1.98,549201,1.92,2.09,1.88,1.98,549201,0.0,1.0
2022-06-21,1.94,2.03,1.89,2.03,178445,1.94,2.03,1.89,2.03,178445,0.0,1.0
2022-06-22,1.88,1.9285,1.85,1.89,156784,1.88,1.9285,1.85,1.89,156784,0.0,1.0
2022-06-23,1.82,1.89,1.78,1.85,186328,1.82,1.89,1.78,1.85,186328,0.0,1.0
2022-06-24,1.86,1.92,1.82,1.83,113975,1.86,1.92,1.82,1.83,113975,0.0,1.0
2022-06-27,1.95,1.96,1.81,1.81,124235,1.95,1.96,1.81,1.81,124235,0.0,1.0
2022-06-28,1.87,1.96,1.87,1.94,52990,1.87,1.96,1.87,1.94,52990,0.0,1.0
2022-06-29,1.7845,1.86,1.78,1.86,94725,1.7845,1.86,1.78,1.86,94725,0.0,1.0
2022-06-30,1.75,1.78,1.71,1.78,120484,1.75,1.78,1.71,1.78,120484,0.0,1.0
2022-07-01,1.695,1.765,1.65,1.74,178445,1.695,1.765,1.65,1.74,178445,0.0,1.0
2022-07-05,1.71,1.76,1.6227,1.74,139787,1.71,1.76,1.6227,1.74,139787,0.0,1.0
2022-07-06,1.62,1.7,1.6,1.7,86957,1.62,1.7,1.6,1.7,86957,0.0,1.0
2022-07-07,1.68,1.75,1.63,1.7,173303,1.68,1.75,1.63,1.7,173303,0.0,1.0
2022-07-08,1.62,1.6837,1.62,1.65,118723,1.62,1.6837,1.62,1.65,118723,0.0,1.0
2022-07-11,1.54,1.62,1.52,1.62,225749,1.54,1.62,1.52,1.62,225749,0.0,1.0
2022-07-12,1.49,1.552,1.48,1.55,352274,1.49,1.552,1.48,1.55,352274,0.0,1.0
2022-07-13,1.51,1.5399,1.48,1.52,69706,1.51,1.5399,1.48,1.52,69706,0.0,1.0
2022-07-14,1.5,1.53,1.4897,1.53,44551,1.5,1.53,1.4897,1.53,44551,0.0,1.0
2022-07-15,1.62,1.65,1.5,1.5,480997,1.62,1.65,1.5,1.5,480997,0.0,1.0
2022-07-18,1.64,1.73,1.6265,1.67,297287,1.64,1.73,1.6265,1.67,297287,0.0,1.0
2022-07-19,1.89,1.89,1.64,1.69,341378,1.89,1.89,1.64,1.69,341378,0.0,1.0
2022-07-20,1.77,1.8799,1.75,1.87,132318,1.77,1.8799,1.75,1.87,132318,0.0,1.0
2022-07-21,1.77,1.81,1.73,1.81,77950,1.77,1.81,1.73,1.81,77950,0.0,1.0
2022-07-22,1.6,1.745,1.6,1.74,135469,1.6,1.745,1.6,1.74,135469,0.0,1.0
2022-07-25,1.62,1.72,1.61,1.72,104209,1.62,1.72,1.61,1.72,104209,0.0,1.0
2022-07-26,1.54,1.638,1.5,1.62,252795,1.54,1.638,1.5,1.62,252795,0.0,1.0
2022-07-27,1.59,1.62,1.54,1.54,154176,1.59,1.62,1.54,1.54,154176,0.0,1.0
2022-07-28,1.65,1.67,1.53,1.61,375070,1.65,1.67,1.53,1.61,375070,0.0,1.0
2022-07-29,1.6457,1.69,1.63,1.69,60393,1.6457,1.69,1.63,1.69,60393,0.0,1.0
2022-08-01,1.59,1.66,1.55,1.6,146675,1.59,1.66,1.55,1.6,146675,0.0,1.0
2022-08-02,1.6,1.6477,1.57,1.6,35011,1.6,1.6477,1.57,1.6,35011,0.0,1.0
2022-08-03,1.6,1.65,1.58,1.63,51490,1.6,1.65,1.58,1.63,51490,0.0,1.0
2022-08-04,1.65,1.66,1.6099,1.61,114732,1.65,1.66,1.6099,1.61,114732,0.0,1.0
2022-08-05,1.64,1.67,1.6,1.67,123452,1.64,1.67,1.6,1.67,123452,0.0,1.0
2022-08-08,1.6,1.685,1.6,1.63,94428,1.6,1.685,1.6,1.63,94428,0.0,1.0
2022-08-09,1.59,1.67,1.58,1.67,91580,1.59,1.67,1.58,1.67,91580,0.0,1.0
2022-08-10,1.61,1.65,1.59,1.6,132363,1.61,1.65,1.59,1.6,132363,0.0,1.0
2022-08-11,1.63,1.69,1.6108,1.64,165844,1.63,1.69,1.6108,1.64,165844,0.0,1.0
2022-08-12,1.71,1.71,1.63,1.67,113281,1.71,1.71,1.63,1.67,113281,0.0,1.0
2022-08-15,1.83,1.86,1.71,1.71,392277,1.83,1.86,1.71,1.71,392277,0.0,1.0
2022-08-16,1.88,1.9,1.78,1.88,2018324,1.88,1.9,1.78,1.88,2018324,0.0,1.0
2022-08-17,1.81,1.96,1.77,1.88,911478,1.81,1.96,1.77,1.88,911478,0.0,1.0
2022-08-18,1.86,1.88,1.73,1.78,354289,1.86,1.88,1.73,1.78,354289,0.0,1.0
2022-08-19,1.77,1.83,1.75,1.83,160906,1.77,1.83,1.75,1.83,160906,0.0,1.0
2022-08-22,1.74,1.78,1.68,1.76,138021,1.74,1.78,1.68,1.76,138021,0.0,1.0
2022-08-23,1.74,1.7899,1.71,1.75,183223,1.74,1.7899,1.71,1.75,183223,0.0,1.0
2022-08-24,1.72,1.76,1.69,1.74,140778,1.72,1.76,1.69,1.74,140778,0.0,1.0
2022-08-25,1.74,1.77,1.71,1.77,81236,1.74,1.77,1.71,1.77,81236,0.0,1.0
2022-08-26,1.68,1.74,1.655,1.72,167846,1.68,1.74,1.655,1.72,167846,0.0,1.0
2022-08-29,1.68,1.71,1.63,1.65,124168,1.68,1.71,1.63,1.65,124168,0.0,1.0
2022-08-30,1.605,1.69,1.605,1.69,120749,1.605,1.69,1.605,1.69,120749,0.0,1.0
2022-08-31,1.67,1.67,1.6,1.63,116633,1.67,1.67,1.6,1.63,116633,0.0,1.0
2022-09-01,1.63,1.67,1.6,1.67,71531,1.63,1.67,1.6,1.67,71531,0.0,1.0
2022-09-02,1.6,1.63,1.6,1.615,31251,1.6,1.63,1.6,1.615,31251,0.0,1.0
2022-09-06,1.55,1.615,1.54,1.6,46781,1.55,1.615,1.54,1.6,46781,0.0,1.0
2022-09-07,1.55,1.56,1.53,1.56,51484,1.55,1.56,1.53,1.56,51484,0.0,1.0
2022-09-08,1.63,1.63,1.52,1.52,115876,1.63,1.63,1.52,1.52,115876,0.0,1.0
2022-09-09,1.69,1.7,1.6306,1.65,73687,1.69,1.7,1.6306,1.65,73687,0.0,1.0
2022-09-12,1.65,1.72,1.6301,1.72,88878,1.65,1.72,1.6301,1.72,88878,0.0,1.0
2022-09-13,1.6,1.66,1.59,1.66,52720,1.6,1.66,1.59,1.66,52720,0.0,1.0
2022-09-14,1.62,1.6391,1.6,1.62,22609,1.62,1.6391,1.6,1.62,22609,0.0,1.0
2022-09-15,1.57,1.63,1.55,1.63,78600,1.57,1.63,1.55,1.63,78600,0.0,1.0
2022-09-16,1.525,1.59,1.52,1.5507,90741,1.525,1.59,1.52,1.5507,90741,0.0,1.0
2022-09-19,1.51,1.6,1.49,1.6,127964,1.51,1.6,1.49,1.6,127964,0.0,1.0
2022-09-20,1.5491,1.55,1.48,1.48,123378,1.5491,1.55,1.48,1.48,123378,0.0,1.0
2022-09-21,1.5,1.55,1.5,1.54,54802,1.5,1.55,1.5,1.54,54802,0.0,1.0
2022-09-22,1.39,1.58,1.39,1.51,149088,1.39,1.58,1.39,1.51,149088,0.0,1.0
2022-09-23,1.31,1.3924,1.286,1.38,173106,1.31,1.3924,1.286,1.38,173106,0.0,1.0
2022-09-26,1.26,1.34,1.26,1.33,81248,1.26,1.34,1.26,1.33,81248,0.0,1.0
2022-09-27,1.27,1.3,1.25,1.26,42318,1.27,1.3,1.25,1.26,42318,0.0,1.0
2022-09-28,1.38,1.44,1.28,1.28,202600,1.38,1.44,1.28,1.28,202600,0.0,1.0
2022-09-29,1.265,1.34,1.25,1.34,72721,1.265,1.34,1.25,1.34,72721,0.0,1.0
2022-09-30,1.26,1.29,1.25,1.26,58275,1.26,1.29,1.25,1.26,58275,0.0,1.0
2022-10-03,1.2766,1.33,1.26,1.26,72604,1.2766,1.33,1.26,1.26,72604,0.0,1.0
2022-10-04,1.35,1.44,1.29,1.31,1836957,1.35,1.44,1.29,1.31,1836957,0.0,1.0
2022-10-05,1.71,1.7353,1.3,1.33,3252596,1.71,1.7353,1.3,1.33,3252596,0.0,1.0
2022-10-06,1.64,1.71,1.51,1.65,1500444,1.64,1.71,1.51,1.65,1500444,0.0,1.0
2022-10-07,1.45,1.5899,1.42,1.51,662885,1.45,1.5899,1.42,1.51,662885,0.0,1.0
2022-10-10,1.4,1.53,1.38,1.49,454264,1.4,1.53,1.38,1.49,454264,0.0,1.0
2022-10-11,1.37,1.4095,1.34,1.4,126878,1.37,1.4095,1.34,1.4,126878,0.0,1.0
2022-10-12,1.42,1.43,1.35,1.36,153993,1.42,1.43,1.35,1.36,153993,0.0,1.0
2022-10-13,1.41,1.42,1.37,1.41,146454,1.41,1.42,1.37,1.41,146454,0.0,1.0
2022-10-14,1.35,1.42,1.35,1.39,54559,1.35,1.42,1.35,1.39,54559,0.0,1.0
2022-10-17,1.36,1.41,1.33,1.33,103546,1.36,1.41,1.33,1.33,103546,0.0,1.0
2022-10-18,1.325,1.39,1.31,1.37,122833,1.325,1.39,1.31,1.37,122833,0.0,1.0
2022-10-19,1.3285,1.3325,1.29,1.33,213672,1.3285,1.3325,1.29,1.33,213672,0.0,1.0
2022-10-20,1.3,1.33,1.27,1.3,74630,1.3,1.33,1.27,1.3,74630,0.0,1.0
2022-10-21,1.3101,1.35,1.26,1.28,56058,1.3101,1.35,1.26,1.28,56058,0.0,1.0
2022-10-24,1.27,1.3374,1.25,1.28,124094,1.27,1.3374,1.25,1.28,124094,0.0,1.0
2022-10-25,1.32,1.34,1.26,1.26,92825,1.32,1.34,1.26,1.26,92825,0.0,1.0
2022-10-26,1.33,1.3853,1.32,1.32,75485,1.33,1.3853,1.32,1.32,75485,0.0,1.0
2022-10-27,1.29,1.3325,1.29,1.31,56608,1.29,1.3325,1.29,1.31,56608,0.0,1.0
2022-10-28,1.295,1.33,1.28,1.32,15090,1.295,1.33,1.28,1.32,15090,0.0,1.0
2022-10-31,1.27,1.3199,1.27,1.3,44224,1.27,1.3199,1.27,1.3,44224,0.0,1.0
2022-11-01,1.27,1.31,1.27,1.3,54321,1.27,1.31,1.27,1.3,54321,0.0,1.0
2022-11-02,1.2253,1.2885,1.21,1.27,94220,1.2253,1.2885,1.21,1.27,94220,0.0,1.0
2022-11-03,1.2193,1.23,1.2,1.2,57530,1.2193,1.23,1.2,1.2,57530,0.0,1.0
2022-11-04,1.2,1.25,1.2,1.23,108524,1.2,1.25,1.2,1.23,108524,0.0,1.0
2022-11-07,1.19,1.22,1.18,1.19,77307,1.19,1.22,1.18,1.19,77307,0.0,1.0
2022-11-08,1.23,1.25,1.18,1.2,130541,1.23,1.25,1.18,1.2,130541,0.0,1.0
2022-11-09,1.17,1.25,1.17,1.25,83549,1.17,1.25,1.17,1.25,83549,0.0,1.0
2022-11-10,1.2,1.26,1.19,1.26,112436,1.2,1.26,1.19,1.26,112436,0.0,1.0
2022-11-11,1.34,1.3401,1.19,1.19,327867,1.34,1.3401,1.19,1.19,327867,0.0,1.0
2022-11-14,1.39,1.39,1.34,1.35,128659,1.39,1.39,1.34,1.35,128659,0.0,1.0
2022-11-15,1.32,1.41,1.301,1.39,129349,1.32,1.41,1.301,1.39,129349,0.0,1.0
2022-11-16,1.33,1.33,1.29,1.31,65183,1.33,1.33,1.29,1.31,65183,0.0,1.0
2022-11-17,1.3868,1.39,1.3194,1.32,64671,1.3868,1.39,1.3194,1.32,64671,0.0,1.0
2022-11-18,1.35,1.4,1.34,1.4,49897,1.35,1.4,1.34,1.4,49897,0.0,1.0
2022-11-21,1.27,1.37,1.22,1.37,245877,1.27,1.37,1.22,1.37,245877,0.0,1.0
2022-11-22,1.2499,1.31,1.23,1.26,136974,1.2499,1.31,1.23,1.26,136974,0.0,1.0
2022-11-23,1.27,1.2799,1.2258,1.23,100789,1.27,1.2799,1.2258,1.23,100789,0.0,1.0
2022-11-25,1.335,1.35,1.29,1.2999,76648,1.335,1.35,1.29,1.2999,76648,0.0,1.0
2022-11-28,1.41,1.42,1.31,1.37,311282,1.41,1.42,1.31,1.37,311282,0.0,1.0
2022-11-29,1.2758,1.34,1.27,1.3,236693,1.2758,1.34,1.27,1.3,236693,0.0,1.0
2022-11-30,1.37,1.38,1.275,1.32,892106,1.37,1.38,1.275,1.32,892106,0.0,1.0
2022-12-01,1.25,1.4416,1.25,1.3851,710631,1.25,1.4416,1.25,1.3851,710631,0.0,1.0
2022-12-02,1.23,1.29,1.21,1.25,261424,1.23,1.29,1.21,1.25,261424,0.0,1.0
2022-12-05,1.17,1.24,1.16,1.24,448893,1.17,1.24,1.16,1.24,448893,0.0,1.0
2022-12-06,1.13,1.21,1.1,1.19,184747,1.13,1.21,1.1,1.19,184747,0.0,1.0
2022-12-07,1.1,1.14,1.08,1.12,116118,1.1,1.14,1.08,1.12,116118,0.0,1.0
2022-12-08,1.07,1.1255,1.06,1.12,151336,1.07,1.1255,1.06,1.12,151336,0.0,1.0
2022-12-09,1.06,1.1,1.0501,1.07,94896,1.06,1.1,1.0501,1.07,94896,0.0,1.0
2022-12-12,1.08,1.15,1.06,1.15,105533,1.08,1.15,1.06,1.15,105533,0.0,1.0
2022-12-13,1.11,1.12,1.09,1.1,52322,1.11,1.12,1.09,1.1,52322,0.0,1.0
2022-12-14,1.12,1.12,1.09,1.11,76856,1.12,1.12,1.09,1.11,76856,0.0,1.0
2022-12-15,1.14,1.16,1.1,1.14,130966,1.14,1.16,1.1,1.14,130966,0.0,1.0
2022-12-16,1.12,1.15,1.1,1.13,37132,1.12,1.15,1.1,1.13,37132,0.0,1.0
2022-12-19,1.12,1.13,1.12,1.12,95139,1.12,1.13,1.12,1.12,95139,0.0,1.0
2022-12-20,1.14,1.14,1.12,1.13,55771,1.14,1.14,1.12,1.13,55771,0.0,1.0
2022-12-21,1.16,1.17,1.15,1.15,81303,1.16,1.17,1.15,1.15,81303,0.0,1.0
2022-12-22,1.2,1.21,1.14,1.16,165567,1.2,1.21,1.14,1.16,165567,0.0,1.0
2022-12-23,1.19,1.22,1.17,1.22,119315,1.19,1.22,1.17,1.22,119315,0.0,1.0
2022-12-27,1.125,1.165,1.11,1.16,94604,1.125,1.165,1.11,1.16,94604,0.0,1.0
2022-12-28,1.09,1.13,1.08,1.12,149159,1.09,1.13,1.08,1.12,149159,0.0,1.0
2022-12-29,1.09,1.11,1.06,1.1,138905,1.09,1.11,1.06,1.1,138905,0.0,1.0
2022-12-30,1.05,1.0961,1.03,1.08,168494,1.05,1.0961,1.03,1.08,168494,0.0,1.0
2023-01-03,1.1,1.12,1.05,1.05,209609,1.1,1.12,1.05,1.05,209609,0.0,1.0
2023-01-04,1.12,1.14,1.08,1.1,112809,1.12,1.14,1.08,1.1,112809,0.0,1.0
2023-01-05,1.11,1.13,1.101,1.12,41594,1.11,1.13,1.101,1.12,41594,0.0,1.0
2023-01-06,1.125,1.14,1.0871,1.1,102128,1.125,1.14,1.0871,1.1,102128,0.0,1.0
2023-01-09,1.13,1.15,1.13,1.15,50909,1.13,1.15,1.13,1.15,50909,0.0,1.0
2023-01-10,1.17,1.175,1.14,1.15,55637,1.17,1.175,1.14,1.15,55637,0.0,1.0
2023-01-11,1.17,1.2,1.16,1.18,74766,1.17,1.2,1.16,1.18,74766,0.0,1.0
2023-01-12,1.2,1.2,1.17,1.2,84587,1.2,1.2,1.17,1.2,84587,0.0,1.0
2023-01-13,1.22,1.22,1.17,1.18,75466,1.22,1.22,1.17,1.18,75466,0.0,1.0
2023-01-17,1.2,1.22,1.2,1.22,44833,1.2,1.22,1.2,1.22,44833,0.0,1.0
2023-01-18,1.205,1.23,1.2,1.21,60820,1.205,1.23,1.2,1.21,60820,0.0,1.0
2023-01-19,1.18,1.205,1.17,1.2,56961,1.18,1.205,1.17,1.2,56961,0.0,1.0
2023-01-20,1.2016,1.21,1.16,1.1979,29485,1.2016,1.21,1.16,1.1979,29485,0.0,1.0
2023-01-23,1.15,1.21,1.15,1.2,87909,1.15,1.21,1.15,1.2,87909,0.0,1.0
2023-01-24,1.2,1.21,1.15,1.18,96107,1.2,1.21,1.15,1.18,96107,0.0,1.0
2023-01-25,1.21,1.21,1.1601,1.18,44162,1.21,1.21,1.1601,1.18,44162,0.0,1.0
2023-01-26,1.18,1.2009,1.13,1.2,70069,1.18,1.2009,1.13,1.2,70069,0.0,1.0
2023-01-27,1.16,1.1886,1.15,1.165,38430,1.16,1.1886,1.15,1.165,38430,0.0,1.0
2023-01-30,1.18,1.18,1.145,1.17,33241,1.18,1.18,1.145,1.17,33241,0.0,1.0
2023-01-31,1.16,1.18,1.1426,1.15,30415,1.16,1.18,1.1426,1.15,30415,0.0,1.0
2023-02-01,1.19,1.19,1.1501,1.17,25005,1.19,1.19,1.1501,1.17,25005,0.0,1.0
2023-02-02,1.16,1.19,1.16,1.19,111383,1.16,1.19,1.16,1.19,111383,0.0,1.0
2023-02-03,1.16,1.19,1.15,1.19,42711,1.16,1.19,1.15,1.19,42711,0.0,1.0
2023-02-06,1.17,1.17,1.16,1.1686,74166,1.17,1.17,1.16,1.1686,74166,0.0,1.0
2023-02-07,1.155,1.18,1.14,1.17,56201,1.155,1.18,1.14,1.17,56201,0.0,1.0
2023-02-08,1.18,1.19,1.15,1.19,59272,1.18,1.19,1.15,1.19,59272,0.0,1.0
2023-02-09,1.19,1.19,1.1601,1.18,49667,1.19,1.19,1.1601,1.18,49667,0.0,1.0
2023-02-10,1.17,1.19,1.15,1.19,90897,1.17,1.19,1.15,1.19,90897,0.0,1.0
2023-02-13,1.145,1.1699,1.14,1.15,100922,1.145,1.1699,1.14,1.15,100922,0.0,1.0
2023-02-14,1.13,1.16,1.11,1.15,87992,1.13,1.16,1.11,1.15,87992,0.0,1.0
2023-02-15,1.15,1.15,1.13,1.15,34924,1.15,1.15,1.13,1.15,34924,0.0,1.0
2023-02-16,1.13,1.15,1.12,1.15,31047,1.13,1.15,1.12,1.15,31047,0.0,1.0
2023-02-17,1.14,1.16,1.12,1.14,82006,1.14,1.16,1.12,1.14,82006,0.0,1.0
2023-02-21,1.14,1.14,1.11,1.12,66937,1.14,1.14,1.11,1.12,66937,0.0,1.0
2023-02-22,1.125,1.1322,1.12,1.13,67152,1.125,1.1322,1.12,1.13,67152,0.0,1.0
2023-02-23,1.16,1.16,1.1121,1.1416,79186,1.16,1.16,1.1121,1.1416,79186,0.0,1.0
2023-02-24,1.15,1.16,1.13,1.16,75655,1.15,1.16,1.13,1.16,75655,0.0,1.0
2023-02-27,1.17,1.18,1.14,1.15,60165,1.17,1.18,1.14,1.15,60165,0.0,1.0
2023-02-28,1.2,1.23,1.17,1.18,240814,1.2,1.23,1.17,1.18,240814,0.0,1.0
2023-03-01,1.1423,1.21,1.14,1.19,94016,1.1423,1.21,1.14,1.19,94016,0.0,1.0
2023-03-02,1.16,1.2,1.1493,1.15,69450,1.16,1.2,1.1493,1.15,69450,0.0,1.0
2023-03-03,1.18,1.2,1.16,1.16,57345,1.18,1.2,1.16,1.16,57345,0.0,1.0
2023-03-06,1.19,1.21,1.17,1.2,54009,1.19,1.21,1.17,1.2,54009,0.0,1.0
2023-03-07,1.16,1.19,1.15,1.17,47926,1.16,1.19,1.15,1.17,47926,0.0,1.0
2023-03-08,1.19,1.2102,1.16,1.16,217312,1.19,1.2102,1.16,1.16,217312,0.0,1.0
2023-03-09,1.16,1.2,1.16,1.17,67350,1.16,1.2,1.16,1.17,67350,0.0,1.0
2023-03-10,1.1,1.15,1.1,1.14,104964,1.1,1.15,1.1,1.14,104964,0.0,1.0
2023-03-13,1.11,1.1804,1.11,1.15,103801,1.11,1.1804,1.11,1.15,103801,0.0,1.0
2023-03-14,1.14,1.15,1.1,1.1,56383,1.14,1.15,1.1,1.1,56383,0.0,1.0
2023-03-15,1.1123,1.17,1.1,1.12,130524,1.1123,1.17,1.1,1.12,130524,0.0,1.0
2023-03-16,1.0996,1.12,1.08,1.09,84059,1.0996,1.12,1.08,1.09,84059,0.0,1.0
2023-03-17,1.09,1.14,1.089,1.09,62625,1.09,1.14,1.089,1.09,62625,0.0,1.0
2023-03-20,1.0801,1.14,1.08,1.14,88444,1.0801,1.14,1.08,1.14,88444,0.0,1.0
2023-03-21,1.09,1.12,1.08,1.08,48068,1.09,1.12,1.08,1.08,48068,0.0,1.0
2023-03-22,1.05,1.1,1.05,1.1,66560,1.05,1.1,1.05,1.1,66560,0.0,1.0
2023-03-23,1.03,1.0801,1.03,1.0701,49658,1.03,1.0801,1.03,1.0701,49658,0.0,1.0
2023-03-24,1.11,1.15,1.04,1.06,121299,1.11,1.15,1.04,1.06,121299,0.0,1.0
2023-03-27,1.1,1.14,1.04,1.1,157356,1.1,1.14,1.04,1.1,157356,0.0,1.0
2023-03-28,1.06,1.11,1.06,1.1,128402,1.06,1.11,1.06,1.1,128402,0.0,1.0
2023-03-29,1.02,1.11,1.02,1.11,247214,1.02,1.11,1.02,1.11,247214,0.0,1.0
2023-03-30,1.21,1.24,1.02,1.03,325198,1.21,1.24,1.02,1.03,325198,0.0,1.0
2023-03-31,1.12,1.17,1.1,1.17,84172,1.12,1.17,1.1,1.17,84172,0.0,1.0
2023-04-03,1.07,1.1191,1.06,1.1,53830,1.07,1.1191,1.06,1.1,53830,0.0,1.0
2023-04-04,1.08,1.09,1.07,1.08,19996,1.08,1.09,1.07,1.08,19996,0.0,1.0
2023-04-05,1.09,1.09,1.06,1.08,70177,1.09,1.09,1.06,1.08,70177,0.0,1.0
2023-04-06,1.06,1.08,1.06,1.08,50655,1.06,1.08,1.06,1.08,50655,0.0,1.0
2023-04-10,1.06,1.1,1.06,1.06,13005,1.06,1.1,1.06,1.06,13005,0.0,1.0
2023-04-11,1.06,1.08,1.06,1.06,28184,1.06,1.08,1.06,1.06,28184,0.0,1.0
2023-04-12,1.02,1.0789,1.01,1.06,102991,1.02,1.0789,1.01,1.06,102991,0.0,1.0
2023-04-13,1.05,1.05,1.01,1.02,57135,1.05,1.05,1.01,1.02,57135,0.0,1.0
2023-04-14,1.045,1.06,1.03,1.03,25098,1.045,1.06,1.03,1.03,25098,0.0,1.0
2023-04-17,1.035,1.06,1.03,1.05,41937,1.035,1.06,1.03,1.05,41937,0.0,1.0
2023-04-18,1.07,1.08,1.03,1.03,41072,1.07,1.08,1.03,1.03,41072,0.0,1.0
2023-04-19,1.07,1.09,1.05,1.08,62135,1.07,1.09,1.05,1.08,62135,0.0,1.0
2023-04-20,1.045,1.08,1.04,1.0701,38250,1.045,1.08,1.04,1.0701,38250,0.0,1.0
2023-04-21,1.02,1.0514,1.0,1.041,130680,1.02,1.0514,1.0,1.041,130680,0.0,1.0
2023-04-24,1.0475,1.06,1.02,1.05,45685,1.0475,1.06,1.02,1.05,45685,0.0,1.0
2023-04-25,1.02,1.05,1.02,1.04,37856,1.02,1.05,1.02,1.04,37856,0.0,1.0
2023-04-26,1.02,1.0201,1.0,1.02,50791,1.02,1.0201,1.0,1.02,50791,0.0,1.0
2023-04-27,1.0,1.02,1.0,1.0,45504,1.0,1.02,1.0,1.0,45504,0.0,1.0
2023-04-28,1.01,1.05,1.0,1.0,45694,1.01,1.05,1.0,1.0,45694,0.0,1.0
2023-05-01,1.01,1.04,1.0,1.0,17318,1.01,1.04,1.0,1.0,17318,0.0,1.0
2023-05-02,0.9756,1.02,0.97,1.02,53565,0.9756,1.02,0.97,1.02,53565,0.0,1.0
2023-05-03,0.9901,1.01,0.9801,1.01,16807,0.9901,1.01,0.9801,1.01,16807,0.0,1.0
2023-05-04,0.972,1.0,0.97,0.9804,24590,0.972,1.0,0.97,0.9804,24590,0.0,1.0
2023-05-05,0.97,1.01,0.97,1.01,28529,0.97,1.01,0.97,1.01,28529,0.0,1.0
2023-05-08,0.970001,1.0,0.97,0.97,58793,0.970001,1.0,0.97,0.97,58793,0.0,1.0
2023-05-09,0.970018,0.99,0.97,0.97,30998,0.970018,0.99,0.97,0.97,30998,0.0,1.0
2023-05-10,0.9714,0.997899,0.97,0.97,30506,0.9714,0.997899,0.97,0.97,30506,0.0,1.0
2023-05-11,0.97,1.03,0.9426,1.03,35829,0.97,1.03,0.9426,1.03,35829,0.0,1.0
2023-05-12,0.9253,0.98,0.9206,0.98,63766,0.9253,0.98,0.9206,0.98,63766,0.0,1.0
2023-05-15,0.93,0.97,0.93,0.97,36460,0.93,0.97,0.93,0.97,36460,0.0,1.0
2023-05-16,0.91,0.93,0.9,0.92,50966,0.91,0.93,0.9,0.92,50966,0.0,1.0
2023-05-17,0.94,0.96,0.9,0.9,50539,0.94,0.96,0.9,0.9,50539,0.0,1.0
2023-05-18,0.9351,0.96,0.91,0.96,38884,0.9351,0.96,0.91,0.96,38884,0.0,1.0
2023-05-19,0.9402,0.95,0.9351,0.95,15187,0.9402,0.95,0.9351,0.95,15187,0.0,1.0
2023-05-22,0.9531,0.98,0.91,0.95,121982,0.9531,0.98,0.91,0.95,121982,0.0,1.0
2023-05-23,1.01,1.03,0.9531,0.9532,70917,1.01,1.03,0.9531,0.9532,70917,0.0,1.0
2023-05-24,1.0107,1.04,1.0014,1.04,99020,1.0107,1.04,1.0014,1.04,99020,0.0,1.0
2023-05-25,0.9786,1.02,0.96,1.02,32050,0.9786,1.02,0.96,1.02,32050,0.0,1.0
2023-05-26,0.93,0.9794,0.9,0.977,68978,0.93,0.9794,0.9,0.977,68978,0.0,1.0
2023-05-30,0.93,0.94,0.9,0.9021,30150,0.93,0.94,0.9,0.9021,30150,0.0,1.0
2023-05-31,0.92,0.92,0.9,0.9024,62469,0.92,0.92,0.9,0.9024,62469,0.0,1.0
2023-06-01,0.94,0.9599,0.910596,0.92,80948,0.94,0.9599,0.910596,0.92,80948,0.0,1.0
2023-06-02,0.9276,0.94,0.915,0.92,75353,0.9276,0.94,0.915,0.92,75353,0.0,1.0
2023-06-05,0.9233,0.956,0.9092,0.93,56281,0.9233,0.956,0.9092,0.93,56281,0.0,1.0
2023-06-06,0.9108,0.929633,0.9106,0.92,57393,0.9108,0.929633,0.9106,0.92,57393,0.0,1.0
2023-06-07,0.92,0.94,0.9101,0.9101,30189,0.92,0.94,0.9101,0.9101,30189,0.0,1.0
2023-06-08,0.9151,0.94,0.912,0.93,22360,0.9151,0.94,0.912,0.93,22360,0.0,1.0
2023-06-09,0.905,0.94,0.905,0.915,46024,0.905,0.94,0.905,0.915,46024,0.0,1.0
2023-06-12,0.925,0.9299,0.89,0.91,77722,0.925,0.9299,0.89,0.91,77722,0.0,1.0
2023-06-13,0.938,0.948,0.917499,0.925,43129,0.938,0.948,0.917499,0.925,43129,0.0,1.0
2023-06-14,0.95,0.955,0.931,0.938,25959,0.95,0.955,0.931,0.938,25959,0.0,1.0
2023-06-15,0.9303,0.955,0.92,0.95,63717,0.9303,0.955,0.92,0.95,63717,0.0,1.0
2023-06-16,0.98,0.98,0.930001,0.9303,23210,0.98,0.98,0.930001,0.9303,23210,0.0,1.0
2023-06-20,0.9642,1.0,0.941,1.0,38929,0.9642,1.0,0.941,1.0,38929,0.0,1.0
2023-06-21,0.9249,0.969799,0.9051,0.96,61411,0.9249,0.969799,0.9051,0.96,61411,0.0,1.0
2023-06-22,0.94,0.95,0.91,0.925,26209,0.94,0.95,0.91,0.925,26209,0.0,1.0
2023-06-23,0.9462,0.9462,0.9109,0.92,14002,0.9462,0.9462,0.9109,0.92,14002,0.0,1.0
2023-06-26,0.9234,0.93,0.9103,0.9234,17326,0.9234,0.93,0.9103,0.9234,17326,0.0,1.0
2023-06-27,0.9,0.92,0.89,0.92,23446,0.9,0.92,0.89,0.92,23446,0.0,1.0
2023-06-28,0.91,0.93,0.88,0.9013,25072,0.91,0.93,0.88,0.9013,25072,0.0,1.0
2023-06-29,0.89,0.92,0.88,0.92,50174,0.89,0.92,0.88,0.92,50174,0.0,1.0
2023-06-30,0.8975,0.8975,0.88,0.885,13763,0.8975,0.8975,0.88,0.885,13763,0.0,1.0
2023-07-03,0.89,0.9,0.885,0.89,17855,0.89,0.9,0.885,0.89,17855,0.0,1.0
2023-07-05,0.8899,0.9099,0.8702,0.9,35112,0.8899,0.9099,0.8702,0.9,35112,0.0,1.0
2023-07-06,0.871,0.88,0.87,0.88,13124,0.871,0.88,0.87,0.88,13124,0.0,1.0
2023-07-07,0.885051,0.895,0.875,0.895,26451,0.885051,0.895,0.875,0.895,26451,0.0,1.0
2023-07-10,0.871,0.895,0.871,0.8848,32163,0.871,0.895,0.871,0.8848,32163,0.0,1.0
2023-07-11,0.892,0.91,0.87,0.8713,39347,0.892,0.91,0.87,0.8713,39347,0.0,1.0
2023-07-12,0.9,0.91,0.873,0.9001,39712,0.9,0.91,0.873,0.9001,39712,0.0,1.0
2023-07-13,0.88,0.8999,0.8722,0.887981,47460,0.88,0.8999,0.8722,0.887981,47460,0.0,1.0
2023-07-14,0.8721,0.89,0.872,0.89,24347,0.8721,0.89,0.872,0.89,24347,0.0,1.0
2023-07-17,0.877,0.88,0.87,0.87,32269,0.877,0.88,0.87,0.87,32269,0.0,1.0
2023-07-18,0.8776,0.899899,0.871,0.8762,49822,0.8776,0.899899,0.871,0.8762,49822,0.0,1.0
2023-07-19,0.8749,0.890001,0.871,0.889999,38077,0.8749,0.890001,0.871,0.889999,38077,0.0,1.0
2023-07-20,0.8674,0.887,0.863,0.87,82934,0.8674,0.887,0.863,0.87,82934,0.0,1.0
2023-07-21,0.887,0.887,0.68,0.87,320505,0.887,0.887,0.68,0.87,320505,0.0,1.0
2023-07-24,0.8542,0.884,0.8211,0.884,36959,0.8542,0.884,0.8211,0.884,36959,0.0,1.0
2023-07-25,0.9063,0.9125,0.840101,0.864,209379,0.9063,0.9125,0.840101,0.864,209379,0.0,1.0
2023-07-26,0.9149,0.9149,0.880001,0.9125,32600,0.9149,0.9149,0.880001,0.9125,32600,0.0,1.0
2023-07-27,0.908,0.9337,0.908,0.92,32199,0.908,0.9337,0.908,0.92,32199,0.0,1.0
2023-07-28,0.9181,0.93,0.91,0.91,41231,0.9181,0.93,0.91,0.91,41231,0.0,1.0
2023-07-31,0.943423,0.97,0.909,0.92,108597,0.943423,0.97,0.909,0.92,108597,0.0,1.0
2023-08-01,0.8901,0.9325,0.8666,0.9177,96323,0.8901,0.9325,0.8666,0.9177,96323,0.0,1.0
2023-08-02,0.88,0.93,0.88,0.909,76039,0.88,0.93,0.88,0.909,76039,0.0,1.0
2023-08-03,0.899851,0.92,0.871,0.885,51247,0.899851,0.92,0.871,0.885,51247,0.0,1.0
2023-08-04,0.921,0.93,0.9,0.91,39506,0.921,0.93,0.9,0.91,39506,0.0,1.0
2023-08-07,0.929,0.929,0.9,0.9,27792,0.929,0.929,0.9,0.9,27792,0.0,1.0
2023-08-08,0.92,0.95,0.89,0.89,26268,0.92,0.95,0.89,0.89,26268,0.0,1.0
2023-08-09,0.9001,0.94,0.8974,0.9,31990,0.9001,0.94,0.8974,0.9,31990,0.0,1.0
2023-08-10,0.905,0.94,0.9001,0.9028,21919,0.905,0.94,0.9001,0.9028,21919,0.0,1.0
2023-08-11,0.870701,0.925,0.870601,0.92,50268,0.870701,0.925,0.870601,0.92,50268,0.0,1.0
2023-08-14,0.9101,0.92,0.880101,0.9,38478,0.9101,0.92,0.880101,0.9,38478,0.0,1.0
2023-08-15,0.88,0.91,0.87,0.9,45721,0.88,0.91,0.87,0.9,45721,0.0,1.0
2023-08-16,0.87,0.9199,0.87,0.901,22951,0.87,0.9199,0.87,0.901,22951,0.0,1.0
2023-08-17,0.8899,0.9,0.85,0.9,55140,0.8899,0.9,0.85,0.9,55140,0.0,1.0
2023-08-18,0.9,0.9,0.88001,0.885,20519,0.9,0.9,0.88001,0.885,20519,0.0,1.0
2023-08-21,0.89,0.92,0.8608,0.8925,55307,0.89,0.92,0.8608,0.8925,55307,0.0,1.0
2023-08-22,0.91,0.92,0.89,0.891,26066,0.91,0.92,0.89,0.891,26066,0.0,1.0
2023-08-23,0.89,0.93,0.8828,0.8854,38892,0.89,0.93,0.8828,0.8854,38892,0.0,1.0
2023-08-24,0.8967,0.93,0.87,0.88,51740,0.8967,0.93,0.87,0.88,51740,0.0,1.0
2023-08-25,0.908,0.92,0.8699,0.91,34548,0.908,0.92,0.8699,0.91,34548,0.0,1.0
2023-08-28,0.9,0.908,0.87,0.88,19752,0.9,0.908,0.87,0.88,19752,0.0,1.0
2023-08-29,0.9,0.9,0.88,0.88,24457,0.9,0.9,0.88,0.88,24457,0.0,1.0
2023-08-30,0.9,0.91,0.8809,0.9027,23737,0.9,0.91,0.8809,0.9027,23737,0.0,1.0
2023-08-31,0.8604,0.9,0.8604,0.8901,71990,0.8604,0.9,0.8604,0.8901,71990,0.0,1.0
2023-09-01,0.89,0.91,0.87,0.87,82714,0.89,0.91,0.87,0.87,82714,0.0,1.0
2023-09-05,0.851,0.904,0.85,0.904,79738,0.851,0.904,0.85,0.904,79738,0.0,1.0
2023-09-06,0.8787,0.909999,0.8588,0.869999,71147,0.8787,0.909999,0.8588,0.869999,71147,0.0,1.0
2023-09-07,0.91,0.91,0.865,0.898,57857,0.91,0.91,0.865,0.898,57857,0.0,1.0
2023-09-08,0.9,0.91,0.89,0.9,55859,0.9,0.91,0.89,0.9,55859,0.0,1.0
2023-09-11,0.915,0.915,0.901,0.9048,56629,0.915,0.915,0.901,0.9048,56629,0.0,1.0
2023-09-12,0.91,0.921,0.893,0.91,92849,0.91,0.921,0.893,0.91,92849,0.0,1.0
2023-09-13,0.905,0.917,0.8601,0.88,178439,0.905,0.917,0.8601,0.88,178439,0.0,1.0
2023-09-14,0.9481,0.95,0.9077,0.92,68808,0.9481,0.95,0.9077,0.92,68808,0.0,1.0
2023-09-15,0.96,1.01,0.93,0.94,148640,0.96,1.01,0.93,0.94,148640,0.0,1.0
2023-09-18,1.06,1.12,0.965,0.965,756527,1.06,1.12,0.965,0.965,756527,0.0,1.0
2023-09-19,1.18,1.2,1.08,1.11,335249,1.18,1.2,1.08,1.11,335249,0.0,1.0
2023-09-20,1.14,1.17,1.1203,1.17,165464,1.14,1.17,1.1203,1.17,165464,0.0,1.0
2023-09-21,1.29,1.2927,1.14,1.16,476131,1.29,1.2927,1.14,1.16,476131,0.0,1.0
2023-09-22,1.49,1.49,1.24,1.29,983858,1.49,1.49,1.24,1.29,983858,0.0,1.0
2023-09-25,1.72,1.73,1.48,1.49,1108909,1.72,1.73,1.48,1.49,1108909,0.0,1.0
2023-09-26,1.78,1.79,1.74,1.75,754147,1.78,1.79,1.74,1.75,754147,0.0,1.0
2023-09-27,1.51,1.79,1.5,1.78,589822,1.51,1.79,1.5,1.78,589822,0.0,1.0
2023-09-28,1.66,1.7,1.48,1.5,241147,1.66,1.7,1.48,1.5,241147,0.0,1.0
2023-09-29,1.84,1.91,1.69,1.7,853109,1.84,1.91,1.69,1.7,853109,0.0,1.0
2023-10-02,2.06,2.17,1.9,1.9,1008105,2.06,2.17,1.9,1.9,1008105,0.0,1.0
2023-10-03,1.94,2.07,1.92,2.02,392261,1.94,2.07,1.92,2.02,392261,0.0,1.0
2023-10-04,2.29,2.325,2.01,2.01,753454,2.29,2.325,2.01,2.01,753454,0.0,1.0
2023-10-05,2.15,2.45,2.1,2.29,668999,2.15,2.45,2.1,2.29,668999,0.0,1.0
2023-10-06,2.185,2.23,2.07,2.13,310254,2.185,2.23,2.07,2.13,310254,0.0,1.0
2023-10-09,2.155,2.22,2.1008,2.19,135984,2.155,2.22,2.1008,2.19,135984,0.0,1.0
2023-10-10,2.19,2.25,2.1443,2.16,157103,2.19,2.25,2.1443,2.16,157103,0.0,1.0
2023-10-11,2.19,2.24,2.1394,2.19,165879,2.19,2.24,2.1394,2.19,165879,0.0,1.0
2023-10-12,2.15,2.21,2.13,2.18,96623,2.15,2.21,2.13,2.18,96623,0.0,1.0
2023-10-13,2.24,2.35,2.02,2.12,321964,2.24,2.35,2.02,2.12,321964,0.0,1.0
2023-10-16,2.215,2.3,2.172,2.29,84597,2.215,2.3,2.172,2.29,84597,0.0,1.0
2023-10-17,2.13,2.29,2.12,2.21,203309,2.13,2.29,2.12,2.21,203309,0.0,1.0
2023-10-18,2.19,2.24,2.132,2.15,128494,2.19,2.24,2.132,2.15,128494,0.0,1.0
2023-10-19,1.73,2.29,1.632,2.2,517808,1.73,2.29,1.632,2.2,517808,0.0,1.0
2023-10-20,1.75,1.76,1.53,1.67,498852,1.75,1.76,1.53,1.67,498852,0.0,1.0
2023-10-23,1.74,1.84,1.65,1.66,105652,1.74,1.84,1.65,1.66,105652,0.0,1.0
2023-10-24,1.775,1.81,1.73,1.73,97449,1.775,1.81,1.73,1.73,97449,0.0,1.0
2023-10-25,1.85,1.85,1.77,1.78,74104,1.85,1.85,1.77,1.78,74104,0.0,1.0
2023-10-26,1.77,1.88,1.74,1.84,88171,1.77,1.88,1.74,1.84,88171,0.0,1.0
2023-10-27,1.71,1.86,1.6948,1.7738,72662,1.71,1.86,1.6948,1.7738,72662,0.0,1.0
2023-10-30,1.66,1.78,1.5542,1.68,40187,1.66,1.78,1.5542,1.68,40187,0.0,1.0
2023-10-31,1.64,1.72,1.63,1.63,49133,1.64,1.72,1.63,1.63,49133,0.0,1.0
2023-11-01,1.6227,1.67,1.6,1.64,22983,1.6227,1.67,1.6,1.64,22983,0.0,1.0
2023-11-02,1.67,1.695,1.59,1.6,26524,1.67,1.695,1.59,1.6,26524,0.0,1.0
2023-11-03,1.7,1.75,1.64,1.7,91653,1.7,1.75,1.64,1.7,91653,0.0,1.0
2023-11-06,1.73,1.84,1.71,1.73,115499,1.73,1.84,1.71,1.73,115499,0.0,1.0
2023-11-07,1.6,1.8,1.57,1.7,167889,1.6,1.8,1.57,1.7,167889,0.0,1.0
2023-11-08,1.59,1.65,1.57,1.61,36013,1.59,1.65,1.57,1.61,36013,0.0,1.0
2023-11-09,1.59,1.64,1.56,1.57,31615,1.59,1.64,1.56,1.57,31615,0.0,1.0
2023-11-10,1.52,1.59,1.505,1.57,78479,1.52,1.59,1.505,1.57,78479,0.0,1.0
2023-11-13,1.45,1.57,1.44,1.52,65986,1.45,1.57,1.44,1.52,65986,0.0,1.0
2023-11-14,1.5,1.52,1.45,1.45,24209,1.5,1.52,1.45,1.45,24209,0.0,1.0
2023-11-15,1.48,1.5,1.46,1.5,11225,1.48,1.5,1.46,1.5,11225,0.0,1.0
2023-11-16,1.585,1.6,1.44,1.46,70315,1.585,1.6,1.44,1.46,70315,0.0,1.0
2023-11-17,1.83,1.83,1.57,1.62,132561,1.83,1.83,1.57,1.62,132561,0.0,1.0
2023-11-20,2.0,2.04,1.83,1.86,159111,2.0,2.04,1.83,1.86,159111,0.0,1.0
2023-11-21,1.81,2.02,1.8001,1.98,74283,1.81,2.02,1.8001,1.98,74283,0.0,1.0
2023-11-22,1.85,1.9786,1.82,1.82,31705,1.85,1.9786,1.82,1.82,31705,0.0,1.0
2023-11-24,1.9463,1.95,1.85,1.85,21765,1.9463,1.95,1.85,1.85,21765,0.0,1.0
2023-11-27,1.995,2.03,1.945,1.95,134878,1.995,2.03,1.945,1.95,134878,0.0,1.0
2023-11-28,1.94,2.0098,1.93,1.97,75742,1.94,2.0098,1.93,1.97,75742,0.0,1.0
2023-11-29,2.1,2.15,1.93,1.95,390959,2.1,2.15,1.93,1.95,390959,0.0,1.0
2023-11-30,2.11,2.17,1.99,2.06,248344,2.11,2.17,1.99,2.06,248344,0.0,1.0
2023-12-01,2.44,2.5,1.96,2.1,718944,2.44,2.5,1.96,2.1,718944,0.0,1.0
2023-12-04,2.62,2.64,2.35,2.43,492770,2.62,2.64,2.35,2.43,492770,0.0,1.0
2023-12-05,2.69,2.75,2.6,2.63,402187,2.69,2.75,2.6,2.63,402187,0.0,1.0
2023-12-06,2.71,2.73,2.66,2.66,242477,2.71,2.73,2.66,2.66,242477,0.0,1.0
2023-12-07,2.75,2.8,2.7,2.71,221702,2.75,2.8,2.7,2.71,221702,0.0,1.0
2023-12-08,2.81,2.85,2.79,2.8,243327,2.81,2.85,2.79,2.8,243327,0.0,1.0
2023-12-11,2.645,2.795,2.502,2.73,235633,2.645,2.795,2.502,2.73,235633,0.0,1.0
2023-12-12,2.6,2.64,2.55,2.64,204761,2.6,2.64,2.55,2.64,204761,0.0,1.0
2023-12-13,2.62,2.66,2.55,2.61,76994,2.62,2.66,2.55,2.61,76994,0.0,1.0
2023-12-14,2.61,2.72,2.5571,2.58,97191,2.61,2.72,2.5571,2.58,97191,0.0,1.0
2023-12-15,2.7396,2.8057,2.6,2.68,99543,2.7396,2.8057,2.6,2.68,99543,0.0,1.0
2023-12-18,2.76,2.8,2.66,2.66,468517,2.76,2.8,2.66,2.66,468517,0.0,1.0
2023-12-19,2.77,2.8,2.6,2.6,457197,2.77,2.8,2.6,2.6,457197,0.0,1.0
2023-12-20,2.81,2.85,2.7,2.71,621206,2.81,2.85,2.7,2.71,621206,0.0,1.0
2023-12-21,2.935,2.94,2.77,2.77,321564,2.935,2.94,2.77,2.77,321564,0.0,1.0
2023-12-22,2.97,3.15,2.8442,2.96,462624,2.97,3.15,2.8442,2.96,462624,0.0,1.0
2023-12-26,2.74,3.05,2.71,3.05,185738,2.74,3.05,2.71,3.05,185738,0.0,1.0
2023-12-27,2.72,2.7871,2.7,2.73,166429,2.72,2.7871,2.7,2.73,166429,0.0,1.0
2023-12-28,2.71,2.74,2.7,2.74,125755,2.71,2.74,2.7,2.74,125755,0.0,1.0
2023-12-29,2.65,2.685,2.57,2.67,125500,2.65,2.685,2.57,2.67,125500,0.0,1.0
2024-01-02,2.64,2.72,2.51,2.59,114273,2.64,2.72,2.51,2.59,114273,0.0,1.0
2024-01-03,2.56,2.65,2.31,2.57,123178,2.56,2.65,2.31,2.57,123178,0.0,1.0
2024-01-04,2.66,2.69,2.56,2.56,127421,2.66,2.69,2.56,2.56,127421,0.0,1.0
2024-01-05,2.58,2.69,2.55,2.66,97158,2.58,2.69,2.55,2.66,97158,0.0,1.0
2024-01-08,2.51,2.62,2.47,2.62,94499,2.51,2.62,2.47,2.62,94499,0.0,1.0
2024-01-09,2.54,2.559,2.41,2.41,46722,2.54,2.559,2.41,2.41,46722,0.0,1.0
2024-01-10,2.58,2.64,2.4995,2.58,34493,2.58,2.64,2.4995,2.58,34493,0.0,1.0
2024-01-11,2.45,2.538,2.42,2.5,59992,2.45,2.538,2.42,2.5,59992,0.0,1.0
2024-01-12,2.35,2.5,2.35,2.49,41040,2.35,2.5,2.35,2.49,41040,0.0,1.0
2024-01-16,2.29,2.3601,2.26,2.31,48052,2.29,2.3601,2.26,2.31,48052,0.0,1.0
2024-01-17,2.28,2.3,2.15,2.25,103125,2.28,2.3,2.15,2.25,103125,0.0,1.0
2024-01-18,2.34,2.35,2.25,2.28,49028,2.34,2.35,2.25,2.28,49028,0.0,1.0
2024-01-19,2.35,2.4246,2.3,2.395,37451,2.35,2.4246,2.3,2.395,37451,0.0,1.0
2024-01-22,2.37,2.4,2.2812,2.3,51538,2.37,2.4,2.2812,2.3,51538,0.0,1.0
2024-01-23,2.31,2.38,2.22,2.38,65076,2.31,2.38,2.22,2.38,65076,0.0,1.0
2024-01-24,2.385,2.4,2.27,2.29,218881,2.385,2.4,2.27,2.29,218881,0.0,1.0
2024-01-25,2.37,2.4105,2.35,2.35,23482,2.37,2.4105,2.35,2.35,23482,0.0,1.0
2024-01-26,2.34,2.37,2.315,2.37,24413,2.34,2.37,2.315,2.37,24413,0.0,1.0
2024-01-29,2.38,2.4,2.31,2.31,50321,2.38,2.4,2.31,2.31,50321,0.0,1.0
2024-01-30,2.37,2.4,2.31,2.31,28509,2.37,2.4,2.31,2.31,28509,0.0,1.0
2024-01-31,2.32,2.39,2.29,2.35,41281,2.32,2.39,2.29,2.35,41281,0.0,1.0
2024-02-01,2.26,2.37,2.18,2.3,85591,2.26,2.37,2.18,2.3,85591,0.0,1.0
2024-02-02,2.24,2.37,2.1708,2.28,47241,2.24,2.37,2.1708,2.28,47241,0.0,1.0
2024-02-05,2.14,2.2238,2.0847,2.18,42236,2.14,2.2238,2.0847,2.18,42236,0.0,1.0
2024-02-06,2.16,2.23,2.11,2.18,59634,2.16,2.23,2.11,2.18,59634,0.0,1.0
2024-02-07,2.14,2.21,2.12,2.15,60196,2.14,2.21,2.12,2.15,60196,0.0,1.0
2024-02-08,2.16,2.1907,2.12,2.15,21815,2.16,2.1907,2.12,2.15,21815,0.0,1.0
2024-02-09,2.16,2.2,2.12,2.2,21584,2.16,2.2,2.12,2.2,21584,0.0,1.0
2024-02-12,2.15,2.2,2.15,2.15,43806,2.15,2.2,2.15,2.15,43806,0.0,1.0
2024-02-13,2.13,2.1992,2.12,2.15,66536,2.13,2.1992,2.12,2.15,66536,0.0,1.0
2024-02-14,2.14,2.2212,2.12,2.13,28035,2.14,2.2212,2.12,2.13,28035,0.0,1.0
2024-02-15,2.18,2.2,2.14,2.14,46106,2.18,2.2,2.14,2.14,46106,0.0,1.0
2024-02-16,2.21,2.21,2.13,2.19,94785,2.21,2.21,2.13,2.19,94785,0.0,1.0
2024-02-20,2.2,2.2701,2.16,2.23,41116,2.2,2.2701,2.16,2.23,41116,0.0,1.0
2024-02-21,2.19,2.22,2.16,2.17,14344,2.19,2.22,2.16,2.17,14344,0.0,1.0
2024-02-22,2.12,2.23,2.07,2.23,61404,2.12,2.23,2.07,2.23,61404,0.0,1.0
2024-02-23,2.12,2.16,2.11,2.12,31112,2.12,2.16,2.11,2.12,31112,0.0,1.0
2024-02-26,2.16,2.17,2.11,2.11,36547,2.16,2.17,2.11,2.11,36547,0.0,1.0
2024-02-27,2.19,2.22,2.11,2.18,66231,2.19,2.22,2.11,2.18,66231,0.0,1.0
2024-02-28,2.27,2.2799,2.17,2.17,108839,2.27,2.2799,2.17,2.17,108839,0.0,1.0
2024-02-29,2.24,2.275,2.19,2.19,17831,2.24,2.275,2.19,2.19,17831,0.0,1.0
2024-03-01,2.24,2.27,2.16,2.24,59755,2.24,2.27,2.16,2.24,59755,0.0,1.0
2024-03-04,2.19,2.215,2.15,2.17,47797,2.19,2.215,2.15,2.17,47797,0.0,1.0
2024-03-05,2.16,2.1866,2.09,2.16,53710,2.16,2.1866,2.09,2.16,53710,0.0,1.0
2024-03-06,2.16,2.17,2.1,2.15,117190,2.16,2.17,2.1,2.15,117190,0.0,1.0
2024-03-07,2.2,2.21,2.11,2.14,78301,2.2,2.21,2.11,2.14,78301,0.0,1.0
2024-03-08,2.25,2.2647,2.178,2.24,60108,2.25,2.2647,2.178,2.24,60108,0.0,1.0
2024-03-11,2.24,2.25,2.2,2.2,36834,2.24,2.25,2.2,2.2,36834,0.0,1.0
2024-03-12,2.29,2.3,2.19,2.19,64172,2.29,2.3,2.19,2.19,64172,0.0,1.0
2024-03-13,2.33,2.37,2.27,2.3,46652,2.33,2.37,2.27,2.3,46652,0.0,1.0
2024-03-14,2.25,2.35,2.25,2.31,28336,2.25,2.35,2.25,2.31,28336,0.0,1.0
2024-03-15,2.23,2.2899,2.21,2.27,36392,2.23,2.2899,2.21,2.27,36392,0.0,1.0
2024-03-18,2.25,2.29,2.2,2.21,37019,2.25,2.29,2.2,2.21,37019,0.0,1.0
2024-03-19,2.2,2.3246,2.19,2.28,32462,2.2,2.3246,2.19,2.28,32462,0.0,1.0
2024-03-20,2.26,2.26,2.17,2.19,132556,2.26,2.26,2.17,2.19,132556,0.0,1.0
2024-03-21,2.2001,2.29,2.16,2.29,139569,2.2001,2.29,2.16,2.29,139569,0.0,1.0
2024-03-22,2.19,2.23,2.1639,2.18,8999,2.19,2.23,2.1639,2.18,8999,0.0,1.0
2024-03-25,2.1677,2.19,2.1303,2.19,33676,2.1677,2.19,2.1303,2.19,33676,0.0,1.0
2024-03-26,2.18,2.18,2.15,2.1799,23586,2.18,2.18,2.15,2.1799,23586,0.0,1.0
2024-03-27,2.17,2.2,2.1613,2.18,15928,2.17,2.2,2.1613,2.18,15928,0.0,1.0
2024-03-28,2.2,2.21,2.18,2.1906,45737,2.2,2.21,2.18,2.1906,45737,0.0,1.0
2024-04-01,2.18,2.22,2.18,2.18,82153,2.18,2.22,2.18,2.18,82153,0.0,1.0
2024-04-02,2.17,2.19,2.16,2.16,19693,2.17,2.19,2.16,2.16,19693,0.0,1.0
2024-04-03,2.27,2.28,2.15,2.15,45910,2.27,2.28,2.15,2.15,45910,0.0,1.0
2024-04-04,2.2,2.26,2.18,2.2,35126,2.2,2.26,2.18,2.2,35126,0.0,1.0
2024-04-05,2.15,2.26,2.11,2.2,159960,2.15,2.26,2.11,2.2,159960,0.0,1.0
2024-04-08,2.14,2.19,2.11,2.11,86385,2.14,2.19,2.11,2.11,86385,0.0,1.0
2024-04-09,2.14,2.19,2.1366,2.18,8651,2.14,2.19,2.1366,2.18,8651,0.0,1.0
2024-04-10,2.135,2.16,2.13,2.14,19984,2.135,2.16,2.13,2.14,19984,0.0,1.0
2024-04-11,2.11,2.13,2.1,2.11,28122,2.11,2.13,2.1,2.11,28122,0.0,1.0
2024-04-12,2.16,2.16,2.07,2.12,62676,2.16,2.16,2.07,2.12,62676,0.0,1.0
2024-04-15,2.11,2.21,2.0902,2.13,97051,2.11,2.21,2.0902,2.13,97051,0.0,1.0
2024-04-16,2.07,2.16,2.01,2.09,141437,2.07,2.16,2.01,2.09,141437,0.0,1.0
2024-04-17,2.005,2.06,2.0,2.05,23742,2.005,2.06,2.0,2.05,23742,0.0,1.0
2024-04-18,2.024,2.1,1.95,2.04,53941,2.024,2.1,1.95,2.04,53941,0.0,1.0
2024-04-19,2.01,2.09,1.9901,2.0499,26701,2.01,2.09,1.9901,2.0499,26701,0.0,1.0
2024-04-22,1.99,2.06,1.97,2.0,17256,1.99,2.06,1.97,2.0,17256,0.0,1.0
2024-04-23,1.94,2.0468,1.907,2.0393,36951,1.94,2.0468,1.907,2.0393,36951,0.0,1.0
2024-04-24,1.9,1.97,1.8921,1.95,20004,1.9,1.97,1.8921,1.95,20004,0.0,1.0
2024-04-25,1.9296,1.98,1.9,1.95,19737,1.9296,1.98,1.9,1.95,19737,0.0,1.0
2024-04-26,1.95,1.95,1.9,1.9,26050,1.95,1.95,1.9,1.9,26050,0.0,1.0
2024-04-29,1.9,1.95,1.8665,1.91,40370,1.9,1.95,1.8665,1.91,40370,0.0,1.0
2024-04-30,1.885,1.9,1.88,1.9,7815,1.885,1.9,1.88,1.9,7815,0.0,1.0
2024-05-01,1.89,1.91,1.86,1.9,39679,1.89,1.91,1.86,1.9,39679,0.0,1.0
2024-05-02,1.87,1.9181,1.86,1.91,23894,1.87,1.9181,1.86,1.91,23894,0.0,1.0
2024-05-03,1.88,1.9,1.86,1.86,19105,1.88,1.9,1.86,1.86,19105,0.0,1.0
2024-05-06,1.87,1.91,1.86,1.86,38139,1.87,1.91,1.86,1.86,38139,0.0,1.0
2024-05-07,1.88,1.9,1.85,1.85,23296,1.88,1.9,1.85,1.85,23296,0.0,1.0
2024-05-08,1.8901,1.92,1.86,1.86,21093,1.8901,1.92,1.86,1.86,21093,0.0,1.0
2024-05-09,2.09,2.09,1.89,1.89,48081,2.09,2.09,1.89,1.89,48081,0.0,1.0
2024-05-10,2.05,2.19,2.02,2.03,90839,2.05,2.19,2.02,2.03,90839,0.0,1.0
2024-05-13,2.045,2.08,2.0149,2.04,43161,2.045,2.08,2.0149,2.04,43161,0.0,1.0
2024-05-14,2.03,2.14,2.02,2.02,36221,2.03,2.14,2.02,2.02,36221,0.0,1.0
2024-05-15,2.08,2.09,2.03,2.03,15824,2.08,2.09,2.03,2.03,15824,0.0,1.0
2024-05-16,2.12,2.28,2.05,2.05,137232,2.12,2.28,2.05,2.05,137232,0.0,1.0
2024-05-17,2.11,2.13,2.07,2.13,8266,2.11,2.13,2.07,2.13,8266,0.0,1.0
2024-05-20,2.02,2.08,1.98,2.08,49072,2.02,2.08,1.98,2.08,49072,0.0,1.0
2024-05-21,2.0,2.05,1.98,2.02,26262,2.0,2.05,1.98,2.02,26262,0.0,1.0
2024-05-22,2.04,2.09,1.98,2.02,50114,2.04,2.09,1.98,2.02,50114,0.0,1.0
2024-05-23,2.09,2.13,2.0,2.02,85695,2.09,2.13,2.0,2.02,85695,0.0,1.0
2024-05-24,2.25,2.2501,2.1,2.1,62325,2.25,2.2501,2.1,2.1,62325,0.0,1.0
2024-05-28,2.34,2.4,2.23,2.23,113121,2.34,2.4,2.23,2.23,113121,0.0,1.0
2024-05-29,2.24,2.3491,2.17,2.33,58765,2.24,2.3491,2.17,2.33,58765,0.0,1.0
2024-05-30,2.3,2.3158,2.2,2.24,33876,2.3,2.3158,2.2,2.24,33876,0.0,1.0
2024-05-31,2.33,2.3499,2.21,2.26,81172,2.33,2.3499,2.21,2.26,81172,0.0,1.0
2024-06-03,2.26,2.34,2.25,2.34,48176,2.26,2.34,2.25,2.34,48176,0.0,1.0
2024-06-04,2.2,2.35,2.2,2.29,84746,2.2,2.35,2.2,2.29,84746,0.0,1.0
2024-06-05,2.17,2.24,2.14,2.18,51475,2.17,2.24,2.14,2.18,51475,0.0,1.0
2024-06-06,2.105,2.225,2.1,2.21,27366,2.105,2.225,2.1,2.21,27366,0.0,1.0
2024-06-07,2.2,2.245,2.06,2.06,85800,2.2,2.245,2.06,2.06,85800,0.0,1.0
2024-06-10,2.08,2.11,1.97,1.97,132342,2.08,2.11,1.97,1.97,132342,0.0,1.0
2024-06-11,2.01,2.07,1.98,2.07,37816,2.01,2.07,1.98,2.07,37816,0.0,1.0
2024-06-12,2.0,2.08,1.97,2.08,48660,2.0,2.08,1.97,2.08,48660,0.0,1.0
2024-06-13,2.0,2.07,1.97,2.0,22396,2.0,2.07,1.97,2.0,22396,0.0,1.0
2024-06-14,1.97,2.0,1.94,2.0,64841,1.97,2.0,1.94,2.0,64841,0.0,1.0
2024-06-17,1.96,1.97,1.94,1.95,33126,1.96,1.97,1.94,1.95,33126,0.0,1.0
2024-06-18,1.98,1.98,1.93,1.945,24488,1.98,1.98,1.93,1.945,24488,0.0,1.0
2024-06-20,1.94,1.985,1.93,1.95,24072,1.94,1.985,1.93,1.95,24072,0.0,1.0
2024-06-21,1.94,1.98,1.91,1.96,45449,1.94,1.98,1.91,1.96,45449,0.0,1.0
2024-06-24,1.93,1.94,1.91,1.91,35836,1.93,1.94,1.91,1.91,35836,0.0,1.0
2024-06-25,1.915,1.9494,1.91,1.91,26916,1.915,1.9494,1.91,1.91,26916,0.0,1.0
2024-06-26,1.92,1.94,1.92,1.92,14908,1.92,1.94,1.92,1.92,14908,0.0,1.0
2024-06-27,1.9,1.94,1.9,1.94,9048,1.9,1.94,1.9,1.94,9048,0.0,1.0
2024-06-28,1.88,1.92,1.87,1.9002,46940,1.88,1.92,1.87,1.9002,46940,0.0,1.0
2024-07-01,1.86,1.9,1.85,1.86,26891,1.86,1.9,1.85,1.86,26891,0.0,1.0
2024-07-02,1.8699,1.88,1.85,1.85,40917,1.8699,1.88,1.85,1.85,40917,0.0,1.0
2024-07-03,1.875,1.9,1.87,1.87,5621,1.875,1.9,1.87,1.87,5621,0.0,1.0
2024-07-05,1.88,1.89,1.86,1.87,12105,1.88,1.89,1.86,1.87,12105,0.0,1.0
2024-07-08,1.85,1.9,1.84,1.89,36160,1.85,1.9,1.84,1.89,36160,0.0,1.0
2024-07-09,1.79,1.86,1.7627,1.85,41177,1.79,1.86,1.7627,1.85,41177,0.0,1.0
2024-07-10,1.79,1.8,1.76,1.78,110789,1.79,1.8,1.76,1.78,110789,0.0,1.0
2024-07-11,1.77,1.7802,1.7275,1.78,79344,1.77,1.7802,1.7275,1.78,79344,0.0,1.0
2024-07-12,1.75,1.81,1.72,1.7915,101469,1.75,1.81,1.72,1.7915,101469,0.0,1.0
2024-07-15,1.7615,1.79,1.73,1.73,26868,1.7615,1.79,1.73,1.73,26868,0.0,1.0
2024-07-16,1.93,1.98,1.77,1.78,53422,1.93,1.98,1.77,1.78,53422,0.0,1.0
2024-07-17,1.8613,1.9,1.85,1.9,15767,1.8613,1.9,1.85,1.9,15767,0.0,1.0
2024-07-18,1.815,1.89,1.75,1.86,82210,1.815,1.89,1.75,1.86,82210,0.0,1.0
2024-07-19,1.75,1.77,1.7253,1.77,14040,1.75,1.77,1.7253,1.77,14040,0.0,1.0
2024-07-22,1.76,1.77,1.72,1.75,19314,1.76,1.77,1.72,1.75,19314,0.0,1.0
2024-07-23,1.8,1.9,1.75,1.76,37795,1.8,1.9,1.75,1.76,37795,0.0,1.0
2024-07-24,1.78,1.83,1.78,1.8,16856,1.78,1.83,1.78,1.8,16856,0.0,1.0
2024-07-25,1.79,1.79,1.7549,1.78,7004,1.79,1.79,1.7549,1.78,7004,0.0,1.0
2024-07-26,1.78,1.8,1.77,1.77,7420,1.78,1.8,1.77,1.77,7420,0.0,1.0
2024-07-29,1.775,1.78,1.77,1.77,5374,1.775,1.78,1.77,1.77,5374,0.0,1.0
2024-07-30,1.77,1.78,1.77,1.77,16318,1.77,1.78,1.77,1.77,16318,0.0,1.0
2024-07-31,1.74,1.8,1.74,1.78,41715,1.74,1.8,1.74,1.78,41715,0.0,1.0
2024-08-01,1.73,1.775,1.72,1.775,37894,1.73,1.775,1.72,1.775,37894,0.0,1.0
2024-08-02,1.695,1.8046,1.68,1.72,66442,1.695,1.8046,1.68,1.72,66442,0.0,1.0
2024-08-05,1.605,1.63,1.56,1.61,98764,1.605,1.63,1.56,1.61,98764,0.0,1.0
2024-08-06,1.59,1.64,1.58,1.64,49420,1.59,1.64,1.58,1.64,49420,0.0,1.0
2024-08-07,1.545,1.62,1.525,1.61,18162,1.545,1.62,1.525,1.61,18162,0.0,1.0
2024-08-08,1.555,1.6,1.545,1.6,12623,1.555,1.6,1.545,1.6,12623,0.0,1.0
2024-08-09,1.55,1.59,1.475,1.55,116207,1.55,1.59,1.475,1.55,116207,0.0,1.0
2024-08-12,1.59,1.62,1.5168,1.55,36182,1.59,1.62,1.5168,1.55,36182,0.0,1.0
2024-08-13,1.59,1.6152,1.55,1.553,7170,1.59,1.6152,1.55,1.553,7170,0.0,1.0
2024-08-14,1.59,1.64,1.57,1.58,48565,1.59,1.64,1.57,1.58,48565,0.0,1.0
2024-08-15,1.58,1.61,1.5401,1.59,29208,1.58,1.61,1.5401,1.59,29208,0.0,1.0
2024-08-16,1.57,1.6048,1.55,1.595,6626,1.57,1.6048,1.55,1.595,6626,0.0,1.0
2024-08-19,1.568,1.6,1.53,1.6,17106,1.568,1.6,1.53,1.6,17106,0.0,1.0
2024-08-20,1.54,1.58,1.52,1.54,9547,1.54,1.58,1.52,1.54,9547,0.0,1.0
2024-08-21,1.5211,1.55,1.51,1.52,22229,1.5211,1.55,1.51,1.52,22229,0.0,1.0
2024-08-22,1.54,1.55,1.53,1.55,6848,1.54,1.55,1.53,1.55,6848,0.0,1.0
2024-08-23,1.535,1.5404,1.53,1.5404,9748,1.535,1.5404,1.53,1.5404,9748,0.0,1.0
2024-08-26,1.53,1.56,1.51,1.52,11146,1.53,1.56,1.51,1.52,11146,0.0,1.0
2024-08-27,1.5154,1.545,1.51,1.54,9456,1.5154,1.545,1.51,1.54,9456,0.0,1.0
2024-08-28,1.54,1.58,1.5,1.51,50199,1.54,1.58,1.5,1.51,50199,0.0,1.0
2024-08-29,1.525,1.545,1.5,1.545,26030,1.525,1.545,1.5,1.545,26030,0.0,1.0
2024-08-30,1.5345,1.58,1.522,1.5701,4956,1.5345,1.58,1.522,1.5701,4956,0.0,1.0
2024-09-03,1.55,1.55,1.5,1.5401,23278,1.55,1.55,1.5,1.5401,23278,0.0,1.0
2024-09-04,1.4987,1.5582,1.48,1.52,8444,1.4987,1.5582,1.48,1.52,8444,0.0,1.0
2024-09-05,1.48,1.51,1.45,1.51,15686,1.48,1.51,1.45,1.51,15686,0.0,1.0
2024-09-06,1.418,1.48,1.402,1.47,36604,1.418,1.48,1.402,1.47,36604,0.0,1.0
2024-09-09,1.48,1.48,1.42,1.42,12599,1.48,1.48,1.42,1.42,12599,0.0,1.0
2024-09-10,1.47,1.479,1.415,1.44,11975,1.47,1.479,1.415,1.44,11975,0.0,1.0
2024-09-11,1.52,1.5671,1.47,1.47,44020,1.52,1.5671,1.47,1.47,44020,0.0,1.0
2024-09-12,1.7,1.76,1.5,1.52,183030,1.7,1.76,1.5,1.52,183030,0.0,1.0
2024-09-13,1.74,1.79,1.66,1.75,209765,1.74,1.79,1.66,1.75,209765,0.0,1.0
2024-09-16,1.77,1.8,1.72,1.73,78500,1.77,1.8,1.72,1.73,78500,0.0,1.0
2024-09-17,1.76,1.8,1.74,1.7791,80376,1.76,1.8,1.74,1.7791,80376,0.0,1.0
2024-09-18,1.8542,1.88,1.7301,1.76,106507,1.8542,1.88,1.7301,1.76,106507,0.0,1.0
2024-09-19,1.9899,1.99,1.88,1.91,131303,1.9899,1.99,1.88,1.91,131303,0.0,1.0
2024-09-20,2.18,2.19,2.0,2.06,278711,2.18,2.19,2.0,2.06,278711,0.0,1.0
2024-09-23,2.04,2.21,2.02,2.21,109096,2.04,2.21,2.02,2.21,109096,0.0,1.0
2024-09-24,2.06,2.12,1.985,2.05,92976,2.06,2.12,1.985,2.05,92976,0.0,1.0
2024-09-25,2.025,2.09,2.01,2.09,75708,2.025,2.09,2.01,2.09,75708,0.0,1.0
2024-09-26,2.0,2.05,1.92,1.94,64140,2.0,2.05,1.92,1.94,64140,0.0,1.0
2024-09-27,1.98,2.02,1.96,2.0,35256,1.98,2.02,1.96,2.0,35256,0.0,1.0
2024-09-30,1.92,2.1,1.92,2.02,64763,1.92,2.1,1.92,2.02,64763,0.0,1.0
2024-10-01,2.0348,2.05,1.89,1.92,19262,2.0348,2.05,1.89,1.92,19262,0.0,1.0
2024-10-02,2.01,2.06,1.9964,2.0,28671,2.01,2.06,1.9964,2.0,28671,0.0,1.0
2024-10-03,1.955,2.04,1.86,1.97,78428,1.955,2.04,1.86,1.97,78428,0.0,1.0
2024-10-04,1.95,1.97,1.93,1.93,18761,1.95,1.97,1.93,1.93,18761,0.0,1.0
2024-10-07,1.9452,1.98,1.94,1.95,33210,1.9452,1.98,1.94,1.95,33210,0.0,1.0
2024-10-08,1.86,1.93,1.86,1.91,10754,1.86,1.93,1.86,1.91,10754,0.0,1.0
2024-10-09,1.88,1.94,1.872,1.91,14695,1.88,1.94,1.872,1.91,14695,0.0,1.0
2024-10-10,1.79,1.9,1.7726,1.87,76156,1.79,1.9,1.7726,1.87,76156,0.0,1.0
2024-10-11,1.82,1.85,1.77,1.815,6968,1.82,1.85,1.77,1.815,6968,0.0,1.0
2024-10-14,1.7644,1.84,1.72,1.84,20388,1.7644,1.84,1.72,1.84,20388,0.0,1.0
2024-10-15,1.75,1.8,1.57,1.77,61047,1.75,1.8,1.57,1.77,61047,0.0,1.0
2024-10-16,1.785,1.79,1.6855,1.6855,14455,1.785,1.79,1.6855,1.6855,14455,0.0,1.0
2024-10-17,1.76,1.8,1.73,1.79,13607,1.76,1.8,1.73,1.79,13607,0.0,1.0
2024-10-18,1.81,1.9,1.76,1.77,61828,1.81,1.9,1.76,1.77,61828,0.0,1.0
2024-10-21,1.8018,1.84,1.78,1.8,12924,1.8018,1.84,1.78,1.8,12924,0.0,1.0
2024-10-22,1.78,1.8496,1.78,1.84,20703,1.78,1.8496,1.78,1.84,20703,0.0,1.0
2024-10-23,1.72,1.8,1.7,1.7808,23396,1.72,1.8,1.7,1.7808,23396,0.0,1.0
2024-10-24,1.75,1.75,1.7036,1.7036,10126,1.75,1.75,1.7036,1.7036,10126,0.0,1.0
2024-10-25,1.77,1.79,1.69,1.74,43500,1.77,1.79,1.69,1.74,43500,0.0,1.0
2024-10-28,1.72,1.7687,1.7,1.76,15059,1.72,1.7687,1.7,1.76,15059,0.0,1.0
2024-10-29,1.6917,1.785,1.67,1.69,62078,1.6917,1.785,1.67,1.69,62078,0.0,1.0
2024-10-30,1.7,1.73,1.67,1.69,22876,1.7,1.73,1.67,1.69,22876,0.0,1.0
2024-10-31,1.705,1.7407,1.7,1.7,8357,1.705,1.7407,1.7,1.7,8357,0.0,1.0
2024-11-01,1.68,1.7237,1.68,1.68,10877,1.68,1.7237,1.68,1.68,10877,0.0,1.0
2024-11-04,1.58,1.67,1.5276,1.67,122518,1.58,1.67,1.5276,1.67,122518,0.0,1.0
2024-11-05,1.53,1.59,1.475,1.58,82069,1.53,1.59,1.475,1.58,82069,0.0,1.0
2024-11-06,1.52,1.62,1.47,1.47,19085,1.52,1.62,1.47,1.47,19085,0.0,1.0
2024-11-07,1.555,1.58,1.53,1.58,21330,1.555,1.58,1.53,1.58,21330,0.0,1.0
2024-11-08,1.54,1.5988,1.5239,1.58,10692,1.54,1.5988,1.5239,1.58,10692,0.0,1.0
2024-11-11,1.54,1.7,1.5002,1.56,40393,1.54,1.7,1.5002,1.56,40393,0.0,1.0
2024-11-12,1.545,1.59,1.5023,1.55,18272,1.545,1.59,1.5023,1.55,18272,0.0,1.0
2024-11-13,1.54,1.54,1.5,1.53,27909,1.54,1.54,1.5,1.53,27909,0.0,1.0
2024-11-14,1.5201,1.57,1.49,1.51,28445,1.5201,1.57,1.49,1.51,28445,0.0,1.0
2024-11-15,1.52,1.5701,1.49,1.5,23521,1.52,1.5701,1.49,1.5,23521,0.0,1.0
2024-11-18,1.44,1.56,1.44,1.5,50999,1.44,1.56,1.44,1.5,50999,0.0,1.0
2024-11-19,1.4306,1.5162,1.41,1.44,63914,1.4306,1.5162,1.41,1.44,63914,0.0,1.0
2024-11-20,1.37,1.5175,1.37,1.42,51895,1.37,1.5175,1.37,1.42,51895,0.0,1.0
2024-11-21,1.31,1.47,1.3,1.44,52606,1.31,1.47,1.3,1.44,52606,0.0,1.0
2024-11-22,1.5,1.54,1.2901,1.3,95708,1.5,1.54,1.2901,1.3,95708,0.0,1.0
2024-11-25,1.48,1.53,1.47,1.51,47330,1.48,1.53,1.47,1.51,47330,0.0,1.0
2024-11-26,1.47,1.49,1.4309,1.47,4779,1.47,1.49,1.4309,1.47,4779,0.0,1.0
2024-11-27,1.45,1.45,1.42,1.45,17118,1.45,1.45,1.42,1.45,17118,0.0,1.0
2024-11-29,1.6,1.64,1.48,1.48,79788,1.6,1.64,1.48,1.48,79788,0.0,1.0
2024-12-02,1.48,1.63,1.31,1.6,164966,1.48,1.63,1.31,1.6,164966,0.0,1.0
2024-12-03,1.4,1.5,1.4,1.48,30654,1.4,1.5,1.4,1.48,30654,0.0,1.0
2024-12-04,1.43,1.45,1.385,1.41,25180,1.43,1.45,1.385,1.41,25180,0.0,1.0
2024-12-05,1.41,1.4485,1.3744,1.4485,35095,1.41,1.4485,1.3744,1.4485,35095,0.0,1.0
2024-12-06,1.35,1.4,1.32,1.39,46951,1.35,1.4,1.32,1.39,46951,0.0,1.0
2024-12-09,1.36,1.38,1.3,1.34,26179,1.36,1.38,1.3,1.34,26179,0.0,1.0
2024-12-10,1.34,1.38,1.34,1.38,17567,1.34,1.38,1.34,1.38,17567,0.0,1.0
2024-12-11,1.26,1.3898,1.23,1.32,78864,1.26,1.3898,1.23,1.32,78864,0.0,1.0
2024-12-12,1.26,1.33,1.24,1.26,26592,1.26,1.33,1.24,1.26,26592,0.0,1.0
2024-12-13,1.2059,1.27,1.14,1.25,140982,1.2059,1.27,1.14,1.25,140982,0.0,1.0
2024-12-16,1.18,1.22,1.165,1.18,40607,1.18,1.22,1.165,1.18,40607,0.0,1.0
2024-12-17,1.11,1.17,1.1001,1.17,66151,1.11,1.17,1.1001,1.17,66151,0.0,1.0
2024-12-18,1.066,1.14,1.06,1.13,114858,1.066,1.14,1.06,1.13,114858,0.0,1.0
2024-12-19,1.105,1.1461,1.065,1.12,72037,1.105,1.1461,1.065,1.12,72037,0.0,1.0
2024-12-20,1.14,1.16,1.0742,1.09,40270,1.14,1.16,1.0742,1.09,40270,0.0,1.0
2024-12-23,1.13,1.1582,1.099,1.14,59932,1.13,1.1582,1.099,1.14,59932,0.0,1.0
2024-12-24,1.18,1.22,1.11,1.11,59839,1.18,1.22,1.11,1.11,59839,0.0,1.0
2024-12-26,1.16,1.23,1.16,1.16,58709,1.16,1.23,1.16,1.16,58709,0.0,1.0
2024-12-27,1.18,1.195,1.1098,1.14,134867,1.18,1.195,1.1098,1.14,134867,0.0,1.0
2024-12-30,1.16,1.2,1.16,1.18,175802,1.16,1.2,1.16,1.18,175802,0.0,1.0
2024-12-31,1.17,1.21,1.16,1.17,76785,1.17,1.21,1.16,1.17,76785,0.0,1.0
2025-01-02,1.2201,1.23,1.1793,1.19,46174,1.2201,1.23,1.1793,1.19,46174,0.0,1.0
2025-01-03,1.32,1.38,1.2,1.22,116369,1.32,1.38,1.2,1.22,116369,0.0,1.0
2025-01-06,1.36,1.38,1.3017,1.33,67424,1.36,1.38,1.3017,1.33,67424,0.0,1.0
2025-01-07,1.42,1.439999,1.35,1.35,79485,1.42,1.439999,1.35,1.35,79485,0.0,1.0
2025-01-08,1.37,1.44,1.34,1.44,24837,1.37,1.44,1.34,1.44,24837,0.0,1.0
2025-01-10,1.37,1.39,1.3227,1.38,46156,1.37,1.39,1.3227,1.38,46156,0.0,1.0
2025-01-13,1.26,1.39,1.26,1.34,22946,1.26,1.39,1.26,1.34,22946,0.0,1.0
2025-01-14,1.3,1.34,1.28,1.3,28219,1.3,1.34,1.28,1.3,28219,0.0,1.0
2025-01-15,1.34,1.34,1.27,1.31,11774,1.34,1.34,1.27,1.31,11774,0.0,1.0
2025-01-16,1.3099,1.36,1.27,1.36,20232,1.3099,1.36,1.27,1.36,20232,0.0,1.0
2025-01-17,1.31,1.3397,1.27,1.3397,11855,1.31,1.3397,1.27,1.3397,11855,0.0,1.0
2025-01-21,1.32,1.3889,1.27,1.3,49943,1.32,1.3889,1.27,1.3,49943,0.0,1.0
2025-01-22,1.375,1.39,1.3344,1.3344,46335,1.375,1.39,1.3344,1.3344,46335,0.0,1.0
2025-01-23,1.385,1.405,1.33,1.38,65113,1.385,1.405,1.33,1.38,65113,0.0,1.0
2025-01-24,1.38,1.41,1.3707,1.41,25498,1.38,1.41,1.3707,1.41,25498,0.0,1.0
2025-01-27,1.38,1.4,1.33,1.35,37535,1.38,1.4,1.33,1.35,37535,0.0,1.0
2025-01-28,1.385,1.39,1.36,1.36,27331,1.385,1.39,1.36,1.36,27331,0.0,1.0
2025-01-29,1.41,1.42,1.38,1.38,62805,1.41,1.42,1.38,1.38,62805,0.0,1.0
2025-01-30,1.4107,1.43,1.3801,1.3969,21986,1.4107,1.43,1.3801,1.3969,21986,0.0,1.0
2025-01-31,1.32,1.42,1.32,1.4198,19176,1.32,1.42,1.32,1.4198,19176,0.0,1.0
2025-02-03,1.385,1.39,1.32,1.32,32348,1.385,1.39,1.32,1.32,32348,0.0,1.0
2025-02-04,1.35,1.43,1.285,1.35,70738,1.35,1.43,1.285,1.35,70738,0.0,1.0
2025-02-05,1.37,1.38,1.33,1.375,11100,1.37,1.38,1.33,1.375,11100,0.0,1.0
2025-02-06,1.38,1.39,1.3006,1.35,11896,1.38,1.39,1.3006,1.35,11896,0.0,1.0
2025-02-07,1.29,1.36,1.29,1.2914,11201,1.29,1.36,1.29,1.2914,11201,0.0,1.0
2025-02-10,1.29,1.32,1.2,1.3105,64265,1.29,1.32,1.2,1.3105,64265,0.0,1.0
2025-02-11,1.29,1.37,1.29,1.31,9483,1.29,1.37,1.29,1.31,9483,0.0,1.0
2025-02-12,1.31,1.4,1.31,1.32,32332,1.31,1.4,1.31,1.32,32332,0.0,1.0
2025-02-13,1.325,1.3594,1.3,1.34,14064,1.325,1.3594,1.3,1.34,14064,0.0,1.0
2025-02-14,1.29,1.34,1.27,1.27,48482,1.29,1.34,1.27,1.27,48482,0.0,1.0
2025-02-18,1.275,1.3118,1.26,1.28,33881,1.275,1.3118,1.26,1.28,33881,0.0,1.0
2025-02-19,1.2601,1.33,1.2601,1.29,18547,1.2601,1.33,1.2601,1.29,18547,0.0,1.0
2025-02-20,1.35,1.38,1.2601,1.29,41162,1.35,1.38,1.2601,1.29,41162,0.0,1.0
2025-02-21,1.3348,1.3724,1.32,1.33,33747,1.3348,1.3724,1.32,1.33,33747,0.0,1.0
2025-02-24,1.35,1.38,1.26,1.32,56032,1.35,1.38,1.26,1.32,56032,0.0,1.0
2025-02-25,1.33,1.3565,1.315,1.341,10466,1.33,1.3565,1.315,1.341,10466,0.0,1.0
2025-02-26,1.38,1.41,1.305,1.31,37721,1.38,1.41,1.305,1.31,37721,0.0,1.0
2025-02-27,1.322,1.4,1.31,1.35,21920,1.322,1.4,1.31,1.35,21920,0.0,1.0
2025-02-28,1.3,1.39,1.25,1.32,72903,1.3,1.39,1.25,1.32,72903,0.0,1.0
2025-03-03,1.27,1.4,1.23,1.29,31099,1.27,1.4,1.23,1.29,31099,0.0,1.0
2025-03-04,1.245,1.25,1.1749,1.25,7867,1.245,1.25,1.1749,1.25,7867,0.0,1.0
2025-03-05,1.2201,1.27,1.19,1.22,47757,1.2201,1.27,1.19,1.22,47757,0.0,1.0
2025-03-06,1.2511,1.36,1.24,1.24,11472,1.2511,1.36,1.24,1.24,11472,0.0,1.0
2025-03-07,1.29,1.3172,1.25,1.2512,17969,1.29,1.3172,1.25,1.2512,17969,0.0,1.0
2025-03-10,1.25,1.34,1.18,1.31,52090,1.25,1.34,1.18,1.31,52090,0.0,1.0
2025-03-11,1.21,1.28,1.2,1.24,37729,1.21,1.28,1.2,1.24,37729,0.0,1.0
2025-03-12,1.2132,1.24,1.1732,1.19,17897,1.2132,1.24,1.1732,1.19,17897,0.0,1.0
2025-03-13,1.22,1.24,1.2,1.21,19146,1.22,1.24,1.2,1.21,19146,0.0,1.0
2025-03-14,1.29,1.29,1.2397,1.25,9067,1.29,1.29,1.2397,1.25,9067,0.0,1.0
2025-03-17,1.26,1.265,1.227452,1.25,8649,1.26,1.265,1.227452,1.25,8649,0.0,1.0
2025-03-18,1.23,1.246,1.2,1.246,13346,1.23,1.246,1.2,1.246,13346,0.0,1.0
2025-03-19,1.2102,1.2439,1.2,1.24,4864,1.2102,1.2439,1.2,1.24,4864,0.0,1.0
2025-03-20,1.25,1.25,1.2,1.23,5441,1.25,1.25,1.2,1.23,5441,0.0,1.0
2025-03-21,1.2452,1.2452,1.2148,1.2148,2214,1.2452,1.2452,1.2148,1.2148,2214,0.0,1.0
2025-03-24,1.24,1.25,1.21,1.22,10901,1.24,1.25,1.21,1.22,10901,0.0,1.0
2025-03-25,1.19,1.25,1.18,1.2,21163,1.19,1.25,1.18,1.2,21163,0.0,1.0
2025-03-26,1.16,1.2397,1.13,1.13,50226,1.16,1.2397,1.13,1.13,50226,0.0,1.0
2025-03-27,1.205,1.2112,1.15,1.15,17596,1.205,1.2112,1.15,1.15,17596,0.0,1.0
2025-03-28,1.205,1.21,1.2,1.21,8878,1.205,1.21,1.2,1.21,8878,0.0,1.0
2025-03-31,1.2099,1.22,1.15,1.15,16732,1.2099,1.22,1.15,1.15,16732,0.0,1.0
2025-04-01,1.21,1.27,1.18,1.18,27328,1.21,1.27,1.18,1.18,27328,0.0,1.0
2025-04-02,1.2094,1.2334,1.2,1.2002,16836,1.2094,1.2334,1.2,1.2002,16836,0.0,1.0
2025-04-03,1.185,1.23,1.16,1.18,9117,1.185,1.23,1.16,1.18,9117,0.0,1.0
2025-04-04,1.1495,1.23,1.0901,1.22,239043,1.1495,1.23,1.0901,1.22,239043,0.0,1.0
2025-04-07,1.165,1.17,1.0001,1.12,48435,1.165,1.17,1.0001,1.12,48435,0.0,1.0
2025-04-08,1.16,1.18,1.13,1.16,24544,1.16,1.18,1.13,1.16,24544,0.0,1.0
2025-04-09,1.09,1.19,1.09,1.15,78514,1.09,1.19,1.09,1.15,78514,0.0,1.0
2025-04-10,1.13,1.1712,1.1,1.1,32751,1.13,1.1712,1.1,1.1,32751,0.0,1.0
2025-04-11,1.119,1.1478,1.112,1.1478,9197,1.119,1.1478,1.112,1.1478,9197,0.0,1.0
2025-04-14,1.19,1.19,1.11,1.11,51350,1.19,1.19,1.11,1.11,51350,0.0,1.0
2025-04-15,1.14,1.21,1.12,1.21,10491,1.14,1.21,1.12,1.21,10491,0.0,1.0
2025-04-16,1.13,1.155,1.1101,1.155,6173,1.13,1.155,1.1101,1.155,6173,0.0,1.0
2025-04-17,1.115,1.17,1.11,1.16,11314,1.115,1.17,1.11,1.16,11314,0.0,1.0
2025-04-21,1.1,1.1208,1.1,1.11,5656,1.1,1.1208,1.1,1.11,5656,0.0,1.0
2025-04-22,1.14,1.16,1.045,1.1,67592,1.14,1.16,1.045,1.1,67592,0.0,1.0
2025-04-23,1.13,1.16,1.11,1.1399,7907,1.13,1.16,1.11,1.1399,7907,0.0,1.0
2025-04-24,1.145,1.15,1.1001,1.125,7438,1.145,1.15,1.1001,1.125,7438,0.0,1.0
2025-04-25,1.145,1.15,1.111,1.1358,6903,1.145,1.15,1.111,1.1358,6903,0.0,1.0
2025-04-28,1.13,1.15,1.13,1.14,20474,1.13,1.15,1.13,1.14,20474,0.0,1.0
2025-04-29,1.13,1.13,1.11,1.11,7355,1.13,1.13,1.11,1.11,7355,0.0,1.0
2025-04-30,1.09,1.12,1.08,1.12,10602,1.09,1.12,1.08,1.12,10602,0.0,1.0
2025-05-01,1.0701,1.11,1.07,1.11,12991,1.0701,1.11,1.07,1.11,12991,0.0,1.0
2025-05-02,1.11,1.11,1.09,1.09,11092,1.11,1.11,1.09,1.09,11092,0.0,1.0
2025-05-05,1.1,1.13,1.0801,1.13,21938,1.1,1.13,1.0801,1.13,21938,0.0,1.0
2025-05-06,1.09,1.12,1.08,1.08,5402,1.09,1.12,1.08,1.08,5402,0.0,1.0
2025-05-07,1.09,1.135,1.07,1.09,5889,1.09,1.135,1.07,1.09,5889,0.0,1.0
2025-05-08,1.0901,1.1,1.08,1.08,4048,1.0901,1.1,1.08,1.08,4048,0.0,1.0
2025-05-09,1.175,1.175,1.09,1.1,12050,1.175,1.175,1.09,1.1,12050,0.0,1.0
2025-05-12,1.14,1.2,1.1201,1.2,21140,1.14,1.2,1.1201,1.2,21140,0.0,1.0
2025-05-13,1.115,1.1308,1.1,1.1308,6974,1.115,1.1308,1.1,1.1308,6974,0.0,1.0
2025-05-14,1.095,1.12,1.0701,1.11,30677,1.095,1.12,1.0701,1.11,30677,0.0,1.0
2025-05-15,1.09,1.11,1.07,1.11,15448,1.09,1.11,1.07,1.11,15448,0.0,1.0
2025-05-16,1.05,1.095,1.05,1.08,23591,1.05,1.095,1.05,1.08,23591,0.0,1.0
2025-05-19,1.03,1.08,1.02,1.05,26338,1.03,1.08,1.02,1.05,26338,0.0,1.0
2025-05-20,1.0599,1.0599,1.02,1.0201,20843,1.0599,1.0599,1.02,1.0201,20843,0.0,1.0
2025-05-21,1.05,1.06,1.02,1.05,13117,1.05,1.06,1.02,1.05,13117,0.0,1.0
2025-05-22,1.01,1.07,1.0,1.02,41833,1.01,1.07,1.0,1.02,41833,0.0,1.0
2025-05-23,1.02,1.0398,1.01,1.01,7519,1.02,1.0398,1.01,1.01,7519,0.0,1.0
2025-05-27,1.04,1.06,0.99,1.06,53381,1.04,1.06,0.99,1.06,53381,0.0,1.0
2025-05-28,1.1526,1.1526,1.0318,1.06,48595,1.1526,1.1526,1.0318,1.06,48595,0.0,1.0
2025-05-29,1.07,1.14,1.07,1.127,37701,1.07,1.14,1.07,1.127,37701,0.0,1.0
2025-05-30,1.08,1.09,1.07,1.07,5037,1.08,1.09,1.07,1.07,5037,0.0,1.0
2025-06-02,1.12,1.14,1.085,1.13,25927,1.12,1.14,1.085,1.13,25927,0.0,1.0
2025-06-03,1.09,1.15,1.07,1.15,19165,1.09,1.15,1.07,1.15,19165,0.0,1.0
2025-06-04,1.25,1.27,1.1,1.11,93582,1.25,1.27,1.1,1.11,93582,0.0,1.0
2025-06-05,1.17,1.25,1.16,1.25,21094,1.17,1.25,1.16,1.25,21094,0.0,1.0
2025-06-06,1.17,1.19,1.15,1.15,6895,1.17,1.19,1.15,1.15,6895,0.0,1.0
2025-06-09,1.16,1.19,1.15,1.15,9472,1.16,1.19,1.15,1.15,9472,0.0,1.0
2025-06-10,1.17,1.1899,1.15,1.1895,17279,1.17,1.1899,1.15,1.1895,17279,0.0,1.0
2025-06-11,1.16,1.1961,1.155,1.1961,7017,1.16,1.1961,1.155,1.1961,7017,0.0,1.0
2025-06-12,1.13,1.17,1.13,1.1533,15790,1.13,1.17,1.13,1.1533,15790,0.0,1.0
2025-06-13,1.35,1.36,1.13,1.14,218844,1.35,1.36,1.13,1.14,218844,0.0,1.0
2025-06-16,1.2801,1.32,1.17,1.3,404767,1.2801,1.32,1.17,1.3,404767,0.0,1.0
2025-06-17,1.34,1.35,1.13,1.24,196674,1.34,1.35,1.13,1.24,196674,0.0,1.0
2025-06-18,1.23,1.27,1.16,1.2562,92776,1.23,1.27,1.16,1.2562,92776,0.0,1.0
2025-06-20,1.15,1.2,1.125,1.2,43273,1.15,1.2,1.125,1.2,43273,0.0,1.0
2025-06-23,1.29,1.4,1.1436,1.15,193143,1.29,1.4,1.1436,1.15,193143,0.0,1.0
2025-06-24,1.245,1.31,1.2102,1.3,40988,1.245,1.31,1.2102,1.3,40988,0.0,1.0
2025-06-25,1.155,1.245,1.15,1.245,38391,1.155,1.245,1.15,1.245,38391,0.0,1.0
2025-06-26,1.16,1.2,1.16,1.2,15520,1.16,1.2,1.16,1.2,15520,0.0,1.0
2025-06-27,1.1704,1.2,1.16,1.16,29309,1.1704,1.2,1.16,1.16,29309,0.0,1.0
2025-06-30,1.1502,1.2,1.15,1.1895,11501,1.1502,1.2,1.15,1.1895,11501,0.0,1.0
2025-07-01,1.165,1.18,1.1434,1.18,13280,1.165,1.18,1.1434,1.18,13280,0.0,1.0
2025-07-02,1.16,1.1925,1.14,1.15,24708,1.16,1.1925,1.14,1.15,24708,0.0,1.0
2025-07-03,1.17,1.18,1.15,1.15,4569,1.17,1.18,1.15,1.15,4569,0.0,1.0
2025-07-07,1.12,1.2,1.11,1.18,13454,1.12,1.2,1.11,1.18,13454,0.0,1.0
2025-07-08,1.15,1.16,1.11,1.12,15327,1.15,1.16,1.11,1.12,15327,0.0,1.0
2025-07-09,1.125,1.16,1.11,1.15,31649,1.125,1.16,1.11,1.15,31649,0.0,1.0
2025-07-10,1.135,1.16,1.11,1.11,28675,1.135,1.16,1.11,1.11,28675,0.0,1.0
2025-07-11,1.15,1.15,1.11,1.11,19699,1.15,1.15,1.11,1.11,19699,0.0,1.0
2025-07-14,1.13,1.1488,1.12,1.12,12786,1.13,1.1488,1.12,1.12,12786,0.0,1.0
2025-07-15,1.125,1.25,1.1,1.14,54054,1.125,1.25,1.1,1.14,54054,0.0,1.0
2025-07-16,1.15,1.18,1.12,1.13,53406,1.15,1.18,1.12,1.13,53406,0.0,1.0
2025-07-17,1.145,1.16,1.11,1.13,25224,1.145,1.16,1.11,1.13,25224,0.0,1.0
2025-07-18,1.13,1.16,1.13,1.15,17167,1.13,1.16,1.13,1.15,17167,0.0,1.0
2025-07-21,1.125,1.15,1.11,1.14,37670,1.125,1.15,1.11,1.14,37670,0.0,1.0
2025-07-22,1.12,1.1472,1.1,1.1472,20132,1.12,1.1472,1.1,1.1472,20132,0.0,1.0
2025-07-23,1.13,1.15,1.12,1.15,22820,1.13,1.15,1.12,1.15,22820,0.0,1.0
2025-07-24,1.1201,1.23,1.11,1.14,44746,1.1201,1.23,1.11,1.14,44746,0.0,1.0
2025-07-25,1.11,1.13,1.09,1.12,17961,1.11,1.13,1.09,1.12,17961,0.0,1.0
2025-07-28,1.08,1.1089,1.07,1.1,18740,1.08,1.1089,1.07,1.1,18740,0.0,1.0
2025-07-29,1.05,1.11,1.05,1.07,33647,1.05,1.11,1.05,1.07,33647,0.0,1.0
2025-07-30,1.05,1.09,1.0001,1.09,40746,1.05,1.09,1.0001,1.09,40746,0.0,1.0
2025-07-31,1.025,1.05,1.02,1.05,14059,1.025,1.05,1.02,1.05,14059,0.0,1.0
2025-08-01,1.04,1.09,1.0212,1.09,24472,1.04,1.09,1.0212,1.09,24472,0.0,1.0
2025-08-04,1.03,1.05,1.01,1.03,36445,1.03,1.05,1.01,1.03,36445,0.0,1.0
2025-08-05,1.03,1.05,1.0,1.01,35968,1.03,1.05,1.0,1.01,35968,0.0,1.0
2025-08-06,1.06,1.06,1.01,1.02,23652,1.06,1.06,1.01,1.02,23652,0.0,1.0
2025-08-07,1.06,1.09,1.0502,1.09,11119,1.06,1.09,1.0502,1.09,11119,0.0,1.0
2025-08-08,1.0,1.054,1.0,1.05,37435,1.0,1.054,1.0,1.05,37435,0.0,1.0
2025-08-11,1.02,1.025,1.0,1.0,40192,1.02,1.025,1.0,1.0,40192,0.0,1.0
2025-08-12,1.035,1.0594,1.0083,1.0341,11921,1.035,1.0594,1.0083,1.0341,11921,0.0,1.0
2025-08-13,1.0,1.04,1.0,1.01,24037,1.0,1.04,1.0,1.01,24037,0.0,1.0
2025-08-14,1.015,1.02,1.0,1.0,16746,1.015,1.02,1.0,1.0,16746,0.0,1.0
2025-08-15,1.01,1.04,1.0039,1.01,54185,1.01,1.04,1.0039,1.01,54185,0.0,1.0
2025-08-18,1.035,1.04,1.01,1.01,38926,1.035,1.04,1.01,1.01,38926,0.0,1.0
2025-08-19,1.05,1.1073,1.02,1.04,140209,1.05,1.1073,1.02,1.04,140209,0.0,1.0
2025-08-20,1.04,1.075,1.04,1.06,15334,1.04,1.075,1.04,1.06,15334,0.0,1.0
2025-08-21,1.05,1.0699,1.0403,1.0699,16133,1.05,1.0699,1.0403,1.0699,16133,0.0,1.0
2025-08-22,1.014,1.05,1.0,1.05,82998,1.014,1.05,1.0,1.05,82998,0.0,1.0
2025-08-25,1.025,1.0293,1.0101,1.0139,8074,1.025,1.0293,1.0101,1.0139,8074,0.0,1.0
2025-08-26,1.03,1.045,1.0108,1.03,23224,1.03,1.045,1.0108,1.03,23224,0.0,1.0
2025-08-27,1.04,1.05,1.01,1.0201,44667,1.04,1.05,1.01,1.0201,44667,0.0,1.0
2025-08-28,1.04,1.0564,1.04,1.04,4840,1.04,1.0564,1.04,1.04,4840,0.0,1.0
2025-08-29,1.04,1.05,1.03,1.04,16800,1.04,1.05,1.03,1.04,16800,0.0,1.0
2025-09-02,1.01,1.04,1.0,1.02,74837,1.01,1.04,1.0,1.02,74837,0.0,1.0
2025-09-03,1.015,1.0274,1.0001,1.0274,13041,1.015,1.0274,1.0001,1.0274,13041,0.0,1.0
2025-09-04,1.02,1.0399,1.0,1.02,28500,1.02,1.0399,1.0,1.02,28500,0.0,1.0
2025-09-05,1.055,1.08,1.0098,1.01,45178,1.055,1.08,1.0098,1.01,45178,0.0,1.0
2025-09-08,1.03,1.0499,1.02,1.02,17789,1.03,1.0499,1.02,1.02,17789,0.0,1.0
2025-09-09,1.0492,1.05,1.02,1.02,16825,1.0492,1.05,1.02,1.02,16825,0.0,1.0
2025-09-10,1.0649,1.08,1.0505,1.0599,21363,1.0649,1.08,1.0505,1.0599,21363,0.0,1.0
2025-09-11,1.08,1.09,1.044,1.044,21869,1.08,1.09,1.044,1.044,21869,0.0,1.0
2025-09-12,1.0507,1.0801,1.01,1.06,55309,1.0507,1.0801,1.01,1.06,55309,0.0,1.0
2025-09-15,1.065,1.08,1.05,1.05,14820,1.065,1.08,1.05,1.05,14820,0.0,1.0
2025-09-16,1.06,1.08,1.059,1.06,20366,1.06,1.08,1.059,1.06,20366,0.0,1.0
2025-09-17,1.05,1.07,1.04,1.04,38704,1.05,1.07,1.04,1.04,38704,0.0,1.0
2025-09-18,1.1337,1.14,1.03,1.03,78924,1.1337,1.14,1.03,1.03,78924,0.0,1.0
2025-09-19,1.3,1.3,1.1301,1.14,4853531,1.3,1.3,1.1301,1.14,4853531,0.0,1.0
2025-09-22,1.22,1.26,1.11,1.15,494450,1.22,1.26,1.11,1.15,494450,0.0,1.0
2025-09-23,1.19,1.215,1.1451,1.18,54335,1.19,1.215,1.1451,1.18,54335,0.0,1.0
2025-09-24,1.17,1.2,1.15,1.18,75424,1.17,1.2,1.15,1.18,75424,0.0,1.0
2025-09-25,1.16,1.1898,1.15,1.15,70725,1.16,1.1898,1.15,1.15,70725,0.0,1.0
2025-09-26,1.11,1.15,1.07,1.14,59279,1.11,1.15,1.07,1.14,59279,0.0,1.0
2025-09-29,1.04,1.11,1.0399,1.06,77395,1.04,1.11,1.0399,1.06,77395,0.0,1.0
2025-09-30,1.07,1.0898,1.01,1.03,63841,1.07,1.0898,1.01,1.03,63841,0.0,1.0
2025-10-01,1.05,1.09,1.05,1.0736,55824,1.05,1.09,1.05,1.0736,55824,0.0,1.0
2025-10-02,1.075,1.08,1.04,1.04,29094,1.075,1.08,1.04,1.04,29094,0.0,1.0
2025-10-03,1.0709,1.09,1.04,1.05,37598,1.0709,1.09,1.04,1.05,37598,0.0,1.0
2025-10-06,1.07,1.09,1.03,1.03,58298,1.07,1.09,1.03,1.03,58298,0.0,1.0
2025-10-07,1.1007,1.12,1.06,1.09,92135,1.1007,1.12,1.06,1.09,92135,0.0,1.0
2025-10-08,1.155,1.16,1.0606,1.11,61164,1.155,1.16,1.0606,1.11,61164,0.0,1.0
2025-10-09,1.16,1.17,1.13,1.13,37070,1.16,1.17,1.13,1.13,37070,0.0,1.0
2025-10-10,1.13,1.175,1.13,1.14,30158,1.13,1.175,1.13,1.14,30158,0.0,1.0
2025-10-13,1.1401,1.16,1.14,1.14,13173,1.1401,1.16,1.14,1.14,13173,0.0,1.0
2025-10-14,1.2,1.23,1.1123,1.14,172786,1.2,1.23,1.1123,1.14,172786,0.0,1.0
2025-10-15,1.33,1.35,1.17,1.17,184277,1.33,1.35,1.17,1.17,184277,0.0,1.0
2025-10-16,1.28,1.35,1.28,1.34,89216,1.28,1.35,1.28,1.34,89216,0.0,1.0
2025-10-17,1.21,1.27,1.21,1.26,29905,1.21,1.27,1.21,1.26,29905,0.0,1.0
2025-10-20,1.24,1.26,1.22,1.24,22839,1.24,1.26,1.22,1.24,22839,0.0,1.0
2025-10-21,1.2235,1.2476,1.22,1.22,8986,1.2235,1.2476,1.22,1.22,8986,0.0,1.0
2025-10-22,1.1,1.24,1.1,1.23,61351,1.1,1.24,1.1,1.23,61351,0.0,1.0
2025-10-23,1.17,1.19,1.14,1.14,20811,1.17,1.19,1.14,1.14,20811,0.0,1.0
2025-10-24,1.18,1.19,1.1526,1.19,15274,1.18,1.19,1.1526,1.19,15274,0.0,1.0
2025-10-27,1.14,1.2,1.13,1.2,28954,1.14,1.2,1.13,1.2,28954,0.0,1.0
2025-10-28,1.1594,1.1712,1.13,1.13,24286,1.1594,1.1712,1.13,1.13,24286,0.0,1.0
2025-10-29,1.11,1.15,1.11,1.13,33814,1.11,1.15,1.11,1.13,33814,0.0,1.0
2025-10-30,1.05,1.13,1.04,1.1,54795,1.05,1.13,1.04,1.1,54795,0.0,1.0
2025-10-31,1.22,1.2629,1.08,1.08,117755,1.22,1.2629,1.08,1.08,117755,0.0,1.0
2025-11-03,1.18,1.22,1.18,1.22,40179,1.18,1.22,1.18,1.22,40179,0.0,1.0
2025-11-04,1.15,1.1999,1.15,1.18,46974,1.15,1.1999,1.15,1.18,46974,0.0,1.0
2025-11-05,1.19,1.22,1.16,1.16,28850,1.19,1.22,1.16,1.16,28850,0.0,1.0
2025-11-06,1.19,1.2282,1.18,1.2282,17914,1.19,1.2282,1.18,1.2282,17914,0.0,1.0
2025-11-07,1.19,1.2,1.18,1.18,20850,1.19,1.2,1.18,1.18,20850,0.0,1.0
2025-11-10,1.19,1.2105,1.19,1.2,41380,1.19,1.2105,1.19,1.2,41380,0.0,1.0
2025-11-11,1.2001,1.21,1.18,1.18,10879,1.2001,1.21,1.18,1.18,10879,0.0,1.0
2025-11-12,1.2,1.22,1.19,1.2,13118,1.2,1.22,1.19,1.2,13118,0.0,1.0
2025-11-13,1.195,1.23,1.18,1.2,60438,1.195,1.23,1.18,1.2,60438,0.0,1.0
2025-11-14,1.2,1.22,1.18,1.1848,18415,1.2,1.22,1.18,1.1848,18415,0.0,1.0
2025-11-17,1.185,1.21,1.18,1.2,17399,1.185,1.21,1.18,1.2,17399,0.0,1.0
2025-11-18,1.19,1.23,1.18,1.18,27941,1.19,1.23,1.18,1.18,27941,0.0,1.0
2025-11-19,1.17,1.21,1.14,1.21,62181,1.17,1.21,1.14,1.21,62181,0.0,1.0
2025-11-20,1.18,1.21,1.1502,1.19,24808,1.18,1.21,1.1502,1.19,24808,0.0,1.0
2025-11-21,1.175,1.185,1.15,1.17,13476,1.175,1.185,1.15,1.17,13476,0.0,1.0
2025-11-24,1.21,1.22,1.16,1.18,31358,1.21,1.22,1.16,1.18,31358,0.0,1.0
2025-11-25,1.23,1.25,1.19,1.19,52014,1.23,1.25,1.19,1.19,52014,0.0,1.0
2025-11-26,1.34,1.4,1.23,1.25,329129,1.34,1.4,1.23,1.25,329129,0.0,1.0