date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-01-15,4.75,5.0,2.6,2.6,427192,4.75,5.0,2.6,2.6,427192,0.0,1.0
2009-01-16,4.67,4.9,4.5,4.705,247579,4.67,4.9,4.5,4.705,247579,0.0,1.0
2009-01-20,4.55,4.75,4.5,4.75,67018,4.55,4.75,4.5,4.75,67018,0.0,1.0
2009-01-21,4.3,4.75,4.0,4.0,110254,4.3,4.75,4.0,4.0,110254,0.0,1.0
2009-01-22,3.9,4.25,3.5,3.875,261957,3.9,4.25,3.5,3.875,261957,0.0,1.0
2009-01-23,4.0,4.0,3.5,3.7,750424,4.0,4.0,3.5,3.7,750424,0.0,1.0
2009-01-26,4.5,4.5,4.0,4.5,93943,4.5,4.5,4.0,4.5,93943,0.0,1.0
2009-01-27,4.96,5.05,4.75,4.9,777462,4.96,5.05,4.75,4.9,777462,0.0,1.0
2009-01-28,4.85,5.25,4.1,5.25,207859,4.85,5.25,4.1,5.25,207859,0.0,1.0
2009-01-29,4.71,5.0,4.4,4.4,67885,4.71,5.0,4.4,4.4,67885,0.0,1.0
2009-01-30,4.48,4.76,4.4,4.76,95155,4.48,4.76,4.4,4.76,95155,0.0,1.0
2009-02-02,4.21,4.5,4.0,4.0,278348,4.21,4.5,4.0,4.0,278348,0.0,1.0
2009-02-03,4.35,4.35,4.2,4.24,584102,4.35,4.35,4.2,4.24,584102,0.0,1.0
2009-02-04,4.6,4.6,4.29,4.29,40361,4.6,4.6,4.29,4.29,40361,0.0,1.0
2009-02-05,4.75,5.5,4.5,5.5,55240,4.75,5.5,4.5,5.5,55240,0.0,1.0
2009-02-06,5.0,5.25,4.9,4.91,28784,5.0,5.25,4.9,4.91,28784,0.0,1.0
2009-02-09,5.48,5.48,5.05,5.05,29195,5.48,5.48,5.05,5.05,29195,0.0,1.0
2009-02-10,5.2,5.48,5.2,5.48,11332,5.2,5.48,5.2,5.48,11332,0.0,1.0
2009-02-11,5.17,5.17,5.15,5.17,27974,5.17,5.17,5.15,5.17,27974,0.0,1.0
2009-02-12,5.25,5.25,3.0,3.0,318467,5.25,5.25,3.0,3.0,318467,0.0,1.0
2009-02-13,5.06,6.45,5.0,5.0,3864,5.06,6.45,5.0,5.0,3864,0.0,1.0
2009-02-17,5.15,5.19,5.15,5.19,22785,5.15,5.19,5.15,5.19,22785,0.0,1.0
2009-02-18,5.24,5.6,5.22,5.6,16296,5.24,5.6,5.22,5.6,16296,0.0,1.0
2009-02-19,5.24,5.25,5.15,5.15,52302,5.24,5.25,5.15,5.15,52302,0.0,1.0
2009-02-20,7.74,7.74,5.15,5.2,74340,7.74,7.74,5.15,5.2,74340,0.0,1.0
2009-02-23,6.0,7.5,5.2,6.5,97992,6.0,7.5,5.2,6.5,97992,0.0,1.0
2009-02-24,5.3,6.0,5.27,5.27,15758,5.3,6.0,5.27,5.27,15758,0.0,1.0
2009-02-25,6.0,6.0,5.34,5.5,54256,6.0,6.0,5.34,5.5,54256,0.0,1.0
2009-02-26,6.0,6.0,5.35,5.35,29420,6.0,6.0,5.35,5.35,29420,0.0,1.0
2009-02-27,6.0,6.1,5.55,5.55,27768,6.0,6.1,5.55,5.55,27768,0.0,1.0
2009-03-02,5.95,5.97,5.95,5.95,33466,5.95,5.97,5.95,5.95,33466,0.0,1.0
2009-03-03,5.8,6.0,5.7,5.97,288224,5.8,6.0,5.7,5.97,288224,0.0,1.0
2009-03-04,6.0,6.0,4.0,4.0,17212,6.0,6.0,4.0,4.0,17212,0.0,1.0
2009-03-05,6.0,6.0,5.0,5.8,193133,6.0,6.0,5.0,5.8,193133,0.0,1.0
2009-03-06,5.6,5.7,5.5,5.6,28254,5.6,5.7,5.5,5.6,28254,0.0,1.0
2009-03-09,5.25,5.5,5.25,5.5,43696,5.25,5.5,5.25,5.5,43696,0.0,1.0
2009-03-10,5.5,5.75,5.1,5.2,22676,5.5,5.75,5.1,5.2,22676,0.0,1.0
2009-03-11,5.3,5.5,4.9,5.2,101049,5.3,5.5,4.9,5.2,101049,0.0,1.0
2009-03-12,5.5,5.5,4.85,5.0,88931,5.5,5.5,4.85,5.0,88931,0.0,1.0
2009-03-13,6.0,6.0,5.5,5.5,75358,6.0,6.0,5.5,5.5,75358,0.0,1.0
2009-03-16,5.84,6.91,5.38,6.25,112586,5.84,6.91,5.38,6.25,112586,0.0,1.0
2009-03-17,5.55,5.9,5.5,5.86,16829,5.55,5.9,5.5,5.86,16829,0.0,1.0
2009-03-18,5.74,6.0,5.5,5.7,103311,5.74,6.0,5.5,5.7,103311,0.0,1.0
2009-03-19,5.61,5.88,5.48,5.8,70241,5.61,5.88,5.48,5.8,70241,0.0,1.0
2009-03-20,5.4,5.7,5.06,5.4,48527,5.4,5.7,5.06,5.4,48527,0.0,1.0
2009-03-23,5.6,5.72,5.3,5.53,40887,5.6,5.72,5.3,5.53,40887,0.0,1.0
2009-03-24,5.28,5.6,5.28,5.6,25901,5.28,5.6,5.28,5.6,25901,0.0,1.0
2009-03-25,5.06,5.52,5.06,5.25,27742,5.06,5.52,5.06,5.25,27742,0.0,1.0
2009-03-26,5.07,5.3,5.0,5.12,32869,5.07,5.3,5.0,5.12,32869,0.0,1.0
2009-03-27,5.01,5.4,4.95,5.01,120762,5.01,5.4,4.95,5.01,120762,0.0,1.0
2009-03-30,4.97,5.15,4.95,4.95,25646,4.97,5.15,4.95,4.95,25646,0.0,1.0
2009-03-31,5.24,6.0,4.9,4.9,943651,5.24,6.0,4.9,4.9,943651,0.0,1.0
2009-04-01,5.27,5.44,5.16,5.16,45773,5.27,5.44,5.16,5.16,45773,0.0,1.0
2009-04-02,5.3,5.59,5.27,5.27,437346,5.3,5.59,5.27,5.27,437346,0.0,1.0
2009-04-03,5.2,5.3,5.01,5.3,76416,5.2,5.3,5.01,5.3,76416,0.0,1.0
2009-04-06,4.91,5.28,4.9,5.28,248836,4.91,5.28,4.9,5.28,248836,0.0,1.0
2009-04-07,4.89,5.01,4.68,4.9,286458,4.89,5.01,4.68,4.9,286458,0.0,1.0
2009-04-08,4.97,5.0,4.93,4.99,97507,4.97,5.0,4.93,4.99,97507,0.0,1.0
2009-04-09,5.18,5.31,4.852,5.1,123087,5.18,5.31,4.852,5.1,123087,0.0,1.0
2009-04-13,5.05,5.25,5.01,5.11,69242,5.05,5.25,5.01,5.11,69242,0.0,1.0
2009-04-14,4.98,5.12,4.9,5.12,67691,4.98,5.12,4.9,5.12,67691,0.0,1.0
2009-04-15,5.48,6.24,4.85,5.05,318541,5.48,6.24,4.85,5.05,318541,0.0,1.0
2009-04-16,5.39,5.7,5.03,5.7,92713,5.39,5.7,5.03,5.7,92713,0.0,1.0
2009-04-17,5.45,5.75,5.25,5.42,241024,5.45,5.75,5.25,5.42,241024,0.0,1.0
2009-04-20,5.5,6.1,5.26,5.55,103939,5.5,6.1,5.26,5.55,103939,0.0,1.0
2009-04-21,5.58,5.9,5.28,5.54,45091,5.58,5.9,5.28,5.54,45091,0.0,1.0
2009-04-22,5.54,5.75,5.4,5.51,33913,5.54,5.75,5.4,5.51,33913,0.0,1.0
2009-04-23,5.67,5.79,5.53,5.57,262842,5.67,5.79,5.53,5.57,262842,0.0,1.0
2009-04-24,5.65,5.96,5.5001,5.5001,842394,5.65,5.96,5.5001,5.5001,842394,0.0,1.0
2009-04-27,5.52,5.799,5.5,5.68,84175,5.52,5.799,5.5,5.68,84175,0.0,1.0
2009-04-28,5.47,5.545,5.38,5.44,347418,5.47,5.545,5.38,5.44,347418,0.0,1.0
2009-04-29,5.42,5.57,5.38,5.53,82788,5.42,5.57,5.38,5.53,82788,0.0,1.0
2009-04-30,5.305,5.51,5.27,5.51,54760,5.305,5.51,5.27,5.51,54760,0.0,1.0
2009-05-01,5.2,5.6,5.09,5.29,225128,5.2,5.6,5.09,5.29,225128,0.0,1.0
2009-05-04,5.35,5.35,5.18,5.26,211366,5.35,5.35,5.18,5.26,211366,0.0,1.0
2009-05-05,5.6,6.0996,5.36,5.45,213243,5.6,6.0996,5.36,5.45,213243,0.0,1.0
2009-05-06,5.61,5.78,5.5,5.59,382961,5.61,5.78,5.5,5.59,382961,0.0,1.0
2009-05-07,5.98,6.1,5.72,5.99,159482,5.98,6.1,5.72,5.99,159482,0.0,1.0
2009-05-08,5.9,6.04,5.68,5.96,314359,5.9,6.04,5.68,5.96,314359,0.0,1.0
2009-05-11,6.09,6.14,5.8,5.86,500878,6.09,6.14,5.8,5.86,500878,0.0,1.0
2009-05-12,6.1,6.2,6.0,6.16,213831,6.1,6.2,6.0,6.16,213831,0.0,1.0
2009-05-13,6.19,6.67,5.85,6.11,310215,6.19,6.67,5.85,6.11,310215,0.0,1.0
2009-05-14,6.31,6.5,6.1,6.2,744788,6.31,6.5,6.1,6.2,744788,0.0,1.0
2009-05-15,6.49,6.95,6.27,6.36,1877796,6.49,6.95,6.27,6.36,1877796,0.0,1.0
2009-05-18,6.51,6.8,6.28,6.65,213339,6.51,6.8,6.28,6.65,213339,0.0,1.0
2009-05-19,6.66,6.81,6.5,6.81,180763,6.66,6.81,6.5,6.81,180763,0.0,1.0
2009-05-20,6.55,6.99,6.41,6.69,284674,6.55,6.99,6.41,6.69,284674,0.0,1.0
2009-05-21,6.3,6.59,6.28,6.59,191721,6.3,6.59,6.28,6.59,191721,0.0,1.0
2009-05-22,6.12,6.44,6.06,6.19,217563,6.12,6.44,6.06,6.19,217563,0.0,1.0
2009-05-26,6.45,6.51,6.0516,6.16,103152,6.45,6.51,6.0516,6.16,103152,0.0,1.0
2009-05-27,6.35,6.5,6.14,6.41,102840,6.35,6.5,6.14,6.41,102840,0.0,1.0
2009-05-28,6.53,6.56,6.22,6.36,139356,6.53,6.56,6.22,6.36,139356,0.0,1.0
2009-05-29,6.31,6.63,6.13,6.61,225714,6.31,6.63,6.13,6.61,225714,0.0,1.0
2009-06-01,6.74,6.95,6.36,6.56,454148,6.74,6.95,6.36,6.56,454148,0.0,1.0
2009-06-02,6.69,6.9,6.47,6.74,966276,6.69,6.9,6.47,6.74,966276,0.0,1.0
2009-06-03,6.79,6.8,6.18,6.65,301994,6.79,6.8,6.18,6.65,301994,0.0,1.0
2009-06-04,7.05,7.15,6.72,6.72,601215,7.05,7.15,6.72,6.72,601215,0.0,1.0
2009-06-05,7.3,7.32,7.01,7.05,411163,7.3,7.32,7.01,7.05,411163,0.0,1.0
2009-06-08,7.55,7.61,7.26,7.35,412715,7.55,7.61,7.26,7.35,412715,0.0,1.0
2009-06-09,7.55,7.69,7.45,7.55,639938,7.55,7.69,7.45,7.55,639938,0.0,1.0
2009-06-10,7.35,7.7,7.26,7.49,544039,7.35,7.7,7.26,7.49,544039,0.0,1.0
2009-06-11,7.09,7.51,6.96,7.41,376897,7.09,7.51,6.96,7.41,376897,0.0,1.0
2009-06-12,7.29,7.33,6.98,7.14,352857,7.29,7.33,6.98,7.14,352857,0.0,1.0
2009-06-15,7.19,7.5,7.0,7.32,205672,7.19,7.5,7.0,7.32,205672,0.0,1.0
2009-06-16,7.11,7.29,7.02,7.28,337835,7.11,7.29,7.02,7.28,337835,0.0,1.0
2009-06-17,7.16,7.2,7.04,7.09,287317,7.16,7.2,7.04,7.09,287317,0.0,1.0
2009-06-18,7.2,7.2,7.09,7.2,309731,7.2,7.2,7.09,7.2,309731,0.0,1.0
2009-06-19,7.54,7.56,7.13,7.25,1116505,7.54,7.56,7.13,7.25,1116505,0.0,1.0
2009-06-22,7.2,7.6599,7.11,7.54,380383,7.2,7.6599,7.11,7.54,380383,0.0,1.0
2009-06-23,7.16,7.4,7.09,7.23,209713,7.16,7.4,7.09,7.23,209713,0.0,1.0
2009-06-24,7.38,7.45,7.12,7.2,376809,7.38,7.45,7.12,7.2,376809,0.0,1.0
2009-06-25,7.49,7.5,7.17,7.34,413897,7.49,7.5,7.17,7.34,413897,0.0,1.0
2009-06-26,7.57,7.75,7.13,7.5,12745108,7.57,7.75,7.13,7.5,12745108,0.0,1.0
2009-06-29,7.59,7.66,7.25,7.57,789460,7.59,7.66,7.25,7.57,789460,0.0,1.0
2009-06-30,7.36,7.6,7.36,7.59,520308,7.36,7.6,7.36,7.59,520308,0.0,1.0
2009-07-01,7.48,7.75,7.44,7.75,491687,7.48,7.75,7.44,7.75,491687,0.0,1.0
2009-07-02,7.21,7.57,7.11,7.44,437319,7.21,7.57,7.11,7.44,437319,0.0,1.0
2009-07-06,7.43,7.46,7.12,7.22,1209294,7.43,7.46,7.12,7.22,1209294,0.0,1.0
2009-07-07,7.02,7.49,6.81,7.41,500725,7.02,7.49,6.81,7.41,500725,0.0,1.0
2009-07-08,7.11,7.25,7.0,7.07,227087,7.11,7.25,7.0,7.07,227087,0.0,1.0
2009-07-09,7.12,7.25,7.0,7.18,256844,7.12,7.25,7.0,7.18,256844,0.0,1.0
2009-07-10,7.13,7.2,7.05,7.1,189408,7.13,7.2,7.05,7.1,189408,0.0,1.0
2009-07-13,7.18,7.18,6.9808,7.14,218322,7.18,7.18,6.9808,7.14,218322,0.0,1.0
2009-07-14,7.24,7.24,7.03,7.18,129219,7.24,7.24,7.03,7.18,129219,0.0,1.0
2009-07-15,7.52,7.54,7.3,7.33,271977,7.52,7.54,7.3,7.33,271977,0.0,1.0
2009-07-16,7.7,7.74,7.41,7.5,217533,7.7,7.74,7.41,7.5,217533,0.0,1.0
2009-07-17,7.47,7.73,7.43,7.68,204875,7.47,7.73,7.43,7.68,204875,0.0,1.0
2009-07-20,7.56,7.68,7.42,7.53,175564,7.56,7.68,7.42,7.53,175564,0.0,1.0
2009-07-21,7.54,7.7,7.43,7.63,933901,7.54,7.7,7.43,7.63,933901,0.0,1.0
2009-07-22,7.7,7.77,7.41,7.52,472839,7.7,7.77,7.41,7.52,472839,0.0,1.0
2009-07-23,7.822,7.95,7.638,7.66,475956,7.822,7.95,7.638,7.66,475956,0.0,1.0
2009-07-24,7.92,7.9801,7.7601,7.79,445345,7.92,7.9801,7.7601,7.79,445345,0.0,1.0
2009-07-27,7.93,8.0,7.83,7.93,315745,7.93,8.0,7.83,7.93,315745,0.0,1.0
2009-07-28,7.74,7.97,7.71,7.86,216937,7.74,7.97,7.71,7.86,216937,0.0,1.0
2009-07-29,7.46,7.7,7.31,7.7,514235,7.46,7.7,7.31,7.7,514235,0.0,1.0
2009-07-30,7.49,7.85,7.25,7.56,5095061,7.49,7.85,7.25,7.56,5095061,0.0,1.0
2009-07-31,7.5,7.77,7.5,7.55,376281,7.5,7.77,7.5,7.55,376281,0.0,1.0
2009-08-03,7.53,7.96,7.29,7.96,496726,7.53,7.96,7.29,7.96,496726,0.0,1.0
2009-08-04,7.48,7.7,7.25,7.5,378827,7.48,7.7,7.25,7.5,378827,0.0,1.0
2009-08-05,7.37,7.73,7.33,7.44,546443,7.37,7.73,7.33,7.44,546443,0.0,1.0
2009-08-06,7.4,7.5,7.25,7.44,185515,7.4,7.5,7.25,7.44,185515,0.0,1.0
2009-08-07,7.82,7.96,7.27,7.54,345817,7.82,7.96,7.27,7.54,345817,0.0,1.0
2009-08-10,7.7,7.865,7.39,7.71,125273,7.7,7.865,7.39,7.71,125273,0.0,1.0
2009-08-11,7.5,7.8799,7.38,7.64,114269,7.5,7.8799,7.38,7.64,114269,0.0,1.0
2009-08-12,7.78,7.85,7.53,7.53,150396,7.78,7.85,7.53,7.53,150396,0.0,1.0
2009-08-13,7.74,7.88,7.53,7.85,133158,7.74,7.88,7.53,7.85,133158,0.0,1.0
2009-08-14,7.74,7.88,7.61,7.74,311576,7.74,7.88,7.61,7.74,311576,0.0,1.0
2009-08-17,7.65,7.75,7.57,7.63,154387,7.65,7.75,7.57,7.63,154387,0.0,1.0
2009-08-18,7.61,7.7104,7.46,7.65,238405,7.61,7.7104,7.46,7.65,238405,0.0,1.0
2009-08-19,7.82,7.82,7.36,7.53,508794,7.82,7.82,7.36,7.53,508794,0.0,1.0
2009-08-20,7.9,7.92,7.77,7.77,165258,7.9,7.92,7.77,7.77,165258,0.0,1.0
2009-08-21,7.9,8.02,7.56,7.9,388011,7.9,8.02,7.56,7.9,388011,0.0,1.0
2009-08-24,7.96,7.99,7.83,7.95,170514,7.96,7.99,7.83,7.95,170514,0.0,1.0
2009-08-25,7.97,8.1,7.925,7.99,269070,7.97,8.1,7.925,7.99,269070,0.0,1.0
2009-08-26,8.0,8.1,7.73,7.92,211415,8.0,8.1,7.73,7.92,211415,0.0,1.0
2009-08-27,7.77,7.99,7.72,7.99,196855,7.77,7.99,7.72,7.99,196855,0.0,1.0
2009-08-28,7.76,7.94,7.7,7.83,142045,7.76,7.94,7.7,7.83,142045,0.0,1.0
2009-08-31,7.59,7.78,7.56,7.67,200727,7.59,7.78,7.56,7.67,200727,0.0,1.0
2009-09-01,7.87,7.93,7.52,7.52,378223,7.87,7.93,7.52,7.52,378223,0.0,1.0
2009-09-02,7.85,7.99,7.77,7.82,172974,7.85,7.99,7.77,7.82,172974,0.0,1.0
2009-09-03,7.91,7.95,7.66,7.87,116640,7.91,7.95,7.66,7.87,116640,0.0,1.0
2009-09-04,8.0,8.0,7.76,7.87,154752,8.0,8.0,7.76,7.87,154752,0.0,1.0
2009-09-08,7.99,8.09,7.84,8.03,159672,7.99,8.09,7.84,8.03,159672,0.0,1.0
2009-09-09,7.98,7.99,7.83,7.96,167182,7.98,7.99,7.83,7.96,167182,0.0,1.0
2009-09-10,7.91,7.99,7.8401,7.96,200875,7.91,7.99,7.8401,7.96,200875,0.0,1.0
2009-09-11,7.86,7.99,7.73,7.9,116144,7.86,7.99,7.73,7.9,116144,0.0,1.0
2009-09-14,7.99,8.0,7.76,7.82,112587,7.99,8.0,7.76,7.82,112587,0.0,1.0
2009-09-15,8.93,8.95,7.99,8.0,638193,8.93,8.95,7.99,8.0,638193,0.0,1.0
2009-09-16,8.95,8.99,8.252,8.93,308866,8.95,8.99,8.252,8.93,308866,0.0,1.0
2009-09-17,9.1,9.35,8.79,8.95,342224,9.1,9.35,8.79,8.95,342224,0.0,1.0
2009-09-18,8.89,9.29,8.85,9.11,649537,8.89,9.29,8.85,9.11,649537,0.0,1.0
2009-09-21,8.76,9.04,8.74,8.85,198085,8.76,9.04,8.74,8.85,198085,0.0,1.0
2009-09-22,8.63,8.87,8.63,8.87,273760,8.63,8.87,8.63,8.87,273760,0.0,1.0
2009-09-23,8.59,8.78,8.5,8.62,292617,8.59,8.78,8.5,8.62,292617,0.0,1.0
2009-09-24,8.19,8.6,8.19,8.59,388663,8.19,8.6,8.19,8.59,388663,0.0,1.0
2009-09-25,8.15,8.312,7.64,8.14,310115,8.15,8.312,7.64,8.14,310115,0.0,1.0
2009-09-28,8.68,8.8,8.19,8.19,589086,8.68,8.8,8.19,8.19,589086,0.0,1.0
2009-09-29,8.59,8.85,8.35,8.66,212707,8.59,8.85,8.35,8.66,212707,0.0,1.0
2009-09-30,8.74,8.74,8.37,8.62,483904,8.74,8.74,8.37,8.62,483904,0.0,1.0
2009-10-01,8.59,8.88,8.3,8.88,584733,8.59,8.88,8.3,8.88,584733,0.0,1.0
2009-10-02,8.6,8.68,8.34,8.48,339238,8.6,8.68,8.34,8.48,339238,0.0,1.0
2009-10-05,9.4,9.4,8.97,9.33,1179290,9.4,9.4,8.97,9.33,1179290,0.0,1.0
2009-10-06,9.81,9.86,9.28,9.5,437288,9.81,9.86,9.28,9.5,437288,0.0,1.0
2009-10-07,9.64,9.89,9.545,9.74,328729,9.64,9.89,9.545,9.74,328729,0.0,1.0
2009-10-08,9.76,10.15,9.75,9.79,1326246,9.76,10.15,9.75,9.79,1326246,0.0,1.0
2009-10-09,9.67,9.89,9.63,9.73,535469,9.67,9.89,9.63,9.73,535469,0.0,1.0
2009-10-12,9.23,9.7,9.23,9.69,1458318,9.23,9.7,9.23,9.69,1458318,0.0,1.0
2009-10-13,9.43,9.53,9.26,9.26,271269,9.43,9.53,9.26,9.26,271269,0.0,1.0
2009-10-14,9.75,9.76,9.42,9.52,282383,9.75,9.76,9.42,9.52,282383,0.0,1.0
2009-10-15,9.78,9.95,9.74,9.76,285853,9.78,9.95,9.74,9.76,285853,0.0,1.0
2009-10-16,9.79,9.89,9.28,9.75,355252,9.79,9.89,9.28,9.75,355252,0.0,1.0
2009-10-19,9.78,9.94,9.51,9.78,384540,9.78,9.94,9.51,9.78,384540,0.0,1.0
2009-10-20,9.71,9.83,9.64,9.79,469562,9.71,9.83,9.64,9.79,469562,0.0,1.0
2009-10-21,9.65,9.87,9.62,9.65,358612,9.65,9.87,9.62,9.65,358612,0.0,1.0
2009-10-22,9.7,9.75,9.6,9.66,338807,9.7,9.75,9.6,9.66,338807,0.0,1.0
2009-10-23,9.67,9.84,9.55,9.76,531137,9.67,9.84,9.55,9.76,531137,0.0,1.0
2009-10-26,9.27,9.89,9.22,9.75,455621,9.27,9.89,9.22,9.75,455621,0.0,1.0
2009-10-27,9.38,9.53,9.2,9.35,491559,9.38,9.53,9.2,9.35,491559,0.0,1.0
2009-10-28,8.88,9.52,8.84,9.34,476214,8.88,9.52,8.84,9.34,476214,0.0,1.0
2009-10-29,8.9,9.03,8.8,9.0,435739,8.9,9.03,8.8,9.0,435739,0.0,1.0
2009-10-30,8.88,9.24,8.79,8.79,435756,8.88,9.24,8.79,8.79,435756,0.0,1.0
2009-11-02,8.99,9.15,8.78,8.97,161979,8.99,9.15,8.78,8.97,161979,0.0,1.0
2009-11-03,9.69,9.79,9.1,9.2,458214,9.69,9.79,9.1,9.2,458214,0.0,1.0
2009-11-04,9.42,9.78,9.39,9.71,435620,9.42,9.78,9.39,9.71,435620,0.0,1.0
2009-11-05,9.68,9.74,9.43,9.43,527530,9.68,9.74,9.43,9.43,527530,0.0,1.0
2009-11-06,9.75,9.77,9.27,9.63,230617,9.75,9.77,9.27,9.63,230617,0.0,1.0
2009-11-09,9.75,9.8,9.57,9.78,362099,9.75,9.8,9.57,9.78,362099,0.0,1.0
2009-11-10,10.03,10.28,9.57,9.71,781473,10.03,10.28,9.57,9.71,781473,0.0,1.0
2009-11-11,10.22,10.3,10.0,10.22,377619,10.22,10.3,10.0,10.22,377619,0.0,1.0
2009-11-12,10.38,10.62,10.24,10.3,672944,10.38,10.62,10.24,10.3,672944,0.0,1.0
2009-11-13,10.63,10.86,10.16,10.4,507166,10.63,10.86,10.16,10.4,507166,0.0,1.0
2009-11-16,11.34,11.4,10.77,10.82,723392,11.34,11.4,10.77,10.82,723392,0.0,1.0
2009-11-17,11.47,11.5,11.066,11.3,238133,11.47,11.5,11.066,11.3,238133,0.0,1.0
2009-11-18,11.12,11.51,10.99,11.51,246535,11.12,11.51,10.99,11.51,246535,0.0,1.0
2009-11-19,11.37,11.5,10.756,11.12,497189,11.37,11.5,10.756,11.12,497189,0.0,1.0
2009-11-20,11.3,11.57,11.03,11.28,335162,11.3,11.57,11.03,11.28,335162,0.0,1.0
2009-11-23,11.44,11.64,11.35,11.41,285070,11.44,11.64,11.35,11.41,285070,0.0,1.0
2009-11-24,11.35,11.4,11.15,11.4,253578,11.35,11.4,11.15,11.4,253578,0.0,1.0
2009-11-25,11.56,11.62,11.2801,11.4,429658,11.56,11.62,11.2801,11.4,429658,0.0,1.0
2009-11-27,11.35,11.49,11.25,11.3,117384,11.35,11.49,11.25,11.3,117384,0.0,1.0
2009-11-30,11.4,11.41,11.11,11.35,1539773,11.4,11.41,11.11,11.35,1539773,0.0,1.0
2009-12-01,11.57,11.85,11.48,11.6,555892,11.57,11.85,11.48,11.6,555892,0.0,1.0
2009-12-02,11.91,12.06,11.57,11.57,584427,11.91,12.06,11.57,11.57,584427,0.0,1.0
2009-12-03,11.64,12.23,11.61,11.96,422534,11.64,12.23,11.61,11.96,422534,0.0,1.0
2009-12-04,11.88,12.13,11.58,11.87,451784,11.88,12.13,11.58,11.87,451784,0.0,1.0
2009-12-07,12.14,12.48,11.89,11.9,498181,12.14,12.48,11.89,11.9,498181,0.0,1.0
2009-12-08,12.27,12.33,12.01,12.14,417588,12.27,12.33,12.01,12.14,417588,0.0,1.0
2009-12-09,12.51,12.54,11.82,12.33,986866,12.51,12.54,11.82,12.33,986866,0.0,1.0
2009-12-10,12.45,12.89,12.23,12.49,600897,12.45,12.89,12.23,12.49,600897,0.0,1.0
2009-12-11,12.57,12.79,12.31,12.64,840521,12.57,12.79,12.31,12.64,840521,0.0,1.0
2009-12-14,12.6,12.62,12.23,12.61,268525,12.6,12.62,12.23,12.61,268525,0.0,1.0
2009-12-15,12.73,13.0,12.62,12.63,754963,12.73,13.0,12.62,12.63,754963,0.0,1.0
2009-12-16,13.11,13.15,12.77,12.83,689051,13.11,13.15,12.77,12.83,689051,0.0,1.0
2009-12-17,13.18,13.44,13.02,13.11,768917,13.18,13.44,13.02,13.11,768917,0.0,1.0
2009-12-18,13.26,13.29,12.95,13.19,1940377,13.26,13.29,12.95,13.19,1940377,0.0,1.0
2009-12-21,13.44,13.54,13.03,13.27,737817,13.44,13.54,13.03,13.27,737817,0.0,1.0
2009-12-22,13.65,13.75,13.39,13.39,1156602,13.65,13.75,13.39,13.39,1156602,0.0,1.0
2009-12-23,13.68,13.74,13.3,13.36,402447,13.68,13.74,13.3,13.36,402447,0.0,1.0
2009-12-24,13.73,13.77,13.6,13.75,145080,13.73,13.77,13.6,13.75,145080,0.0,1.0
2009-12-28,13.77,13.89,13.68,13.77,408269,13.77,13.89,13.68,13.77,408269,0.0,1.0
2009-12-29,13.81,13.9,13.75,13.75,425691,13.81,13.9,13.75,13.75,425691,0.0,1.0
2009-12-30,13.87,13.97,13.7799,13.78,432970,13.87,13.97,13.7799,13.78,432970,0.0,1.0
2009-12-31,13.61,13.87,13.6,13.87,278031,13.61,13.87,13.6,13.87,278031,0.0,1.0
2010-01-04,14.09,14.15,13.81,13.96,1142404,14.09,14.15,13.81,13.96,1142404,0.0,1.0
2010-01-05,14.21,14.26,13.95,14.08,346507,14.21,14.26,13.95,14.08,346507,0.0,1.0
2010-01-06,14.09,14.3699,14.0,14.24,677059,14.09,14.3699,14.0,14.24,677059,0.0,1.0
2010-01-07,14.19,14.87,13.95,14.06,1088254,14.19,14.87,13.95,14.06,1088254,0.0,1.0
2010-01-08,13.59,13.99,13.42,13.81,875885,13.59,13.99,13.42,13.81,875885,0.0,1.0
2010-01-11,13.71,13.93,13.65,13.66,500722,13.71,13.93,13.65,13.66,500722,0.0,1.0
2010-01-12,13.24,13.6,13.13,13.58,602877,13.24,13.6,13.13,13.58,602877,0.0,1.0
2010-01-13,13.62,13.71,13.26,13.31,517756,13.62,13.71,13.26,13.31,517756,0.0,1.0
2010-01-14,14.31,14.3398,13.61,13.61,733144,14.31,14.3398,13.61,13.61,733144,0.0,1.0
2010-01-15,14.03,14.4,13.93,14.4,460481,14.03,14.4,13.93,14.4,460481,0.0,1.0
2010-01-19,14.06,14.28,13.95,14.08,650253,14.06,14.28,13.95,14.08,650253,0.0,1.0
2010-01-20,13.98,14.02,13.41,13.91,418153,13.98,14.02,13.41,13.91,418153,0.0,1.0
2010-01-21,13.56,13.98,13.46,13.95,423227,13.56,13.98,13.46,13.95,423227,0.0,1.0
2010-01-22,13.14,13.8,13.12,13.59,516338,13.14,13.8,13.12,13.59,516338,0.0,1.0
2010-01-25,13.02,13.355,13.0,13.27,525121,13.02,13.355,13.0,13.27,525121,0.0,1.0
2010-01-26,13.0,13.23,12.87,13.04,541704,13.0,13.23,12.87,13.04,541704,0.0,1.0
2010-01-27,13.32,13.35,13.0,13.0,452524,13.32,13.35,13.0,13.0,452524,0.0,1.0
2010-01-28,13.1,13.46,13.06,13.3,472547,13.1,13.46,13.06,13.3,472547,0.0,1.0
2010-01-29,13.3,13.5,13.03,13.1,678702,13.3,13.5,13.03,13.1,678702,0.0,1.0
2010-02-01,14.03,14.1,13.3,13.78,1341115,14.03,14.1,13.3,13.78,1341115,0.0,1.0
2010-02-02,13.88,14.11,13.78,14.11,365346,13.88,14.11,13.78,14.11,365346,0.0,1.0
2010-02-03,13.6,13.94,13.49,13.88,335681,13.6,13.94,13.49,13.88,335681,0.0,1.0
2010-02-04,13.09,13.59,13.09,13.56,520754,13.09,13.59,13.09,13.56,520754,0.0,1.0
2010-02-05,13.6,13.77,13.11,13.12,637359,13.6,13.77,13.11,13.12,637359,0.0,1.0
2010-02-08,13.64,14.01,13.29,13.54,472437,13.64,14.01,13.29,13.54,472437,0.0,1.0
2010-02-09,13.66,13.93,13.5,13.8,358109,13.66,13.93,13.5,13.8,358109,0.0,1.0
2010-02-10,13.69,13.69,13.365,13.65,299845,13.69,13.69,13.365,13.65,299845,0.0,1.0
2010-02-11,13.95,14.0,13.52,13.69,319169,13.95,14.0,13.52,13.69,319169,0.0,1.0
2010-02-12,13.91,14.12,13.67,13.87,315808,13.91,14.12,13.67,13.87,315808,0.0,1.0
2010-02-16,13.85,14.09,13.72,14.09,329804,13.85,14.09,13.72,14.09,329804,0.0,1.0
2010-02-17,13.85,13.89,13.72,13.87,196519,13.85,13.89,13.72,13.87,196519,0.0,1.0
2010-02-18,13.76,13.88,13.66,13.8,776251,13.76,13.88,13.66,13.8,776251,0.0,1.0
2010-02-19,13.87,13.88,13.64,13.78,576619,13.87,13.88,13.64,13.78,576619,0.0,1.0
2010-02-22,14.61,14.61,13.77,13.85,718422,14.61,14.61,13.77,13.85,718422,0.0,1.0
2010-02-23,14.38,14.77,13.97,14.52,886477,14.38,14.77,13.97,14.52,886477,0.0,1.0
2010-02-24,14.9,14.92,14.171,14.46,618993,14.9,14.92,14.171,14.46,618993,0.0,1.0
2010-02-25,15.47,15.8,14.28,15.0,3119975,15.47,15.8,14.28,15.0,3119975,0.0,1.0
2010-02-26,15.41,15.64,15.06,15.64,804027,15.41,15.64,15.06,15.64,804027,0.0,1.0
2010-03-01,15.51,15.705,15.33,15.53,628533,15.51,15.705,15.33,15.53,628533,0.0,1.0
2010-03-02,15.46,15.8,15.29,15.58,1344223,15.46,15.8,15.29,15.58,1344223,0.0,1.0
2010-03-03,15.93,16.205,15.5,15.54,1207227,15.93,16.205,15.5,15.54,1207227,0.0,1.0
2010-03-04,16.14,16.22,15.93,16.02,333768,16.14,16.22,15.93,16.02,333768,0.0,1.0
2010-03-05,16.48,16.5,16.11,16.24,842055,16.48,16.5,16.11,16.24,842055,0.0,1.0
2010-03-08,16.01,16.99,15.99,16.88,801956,16.01,16.99,15.99,16.88,801956,0.0,1.0
2010-03-09,16.55,16.58,15.91,16.0,591026,16.55,16.58,15.91,16.0,591026,0.0,1.0
2010-03-10,16.57,16.75,16.47,16.6,312708,16.57,16.75,16.47,16.6,312708,0.0,1.0
2010-03-11,16.61,16.68,16.43,16.53,237994,16.61,16.68,16.43,16.53,237994,0.0,1.0
2010-03-12,16.49,16.69,16.45,16.67,399792,16.49,16.69,16.45,16.67,399792,0.0,1.0
2010-03-15,17.23,17.28,16.43,16.5,1039578,17.23,17.28,16.43,16.5,1039578,0.0,1.0
2010-03-16,16.95,17.36,16.8701,17.28,840022,16.95,17.36,16.8701,17.28,840022,0.0,1.0
2010-03-17,17.5,17.7499,17.0,17.0,703814,17.5,17.7499,17.0,17.0,703814,0.0,1.0
2010-03-18,17.16,17.34,16.97,17.1,1077275,17.16,17.34,16.97,17.1,1077275,0.0,1.0
2010-03-19,16.76,17.33,16.54,17.22,1490275,16.76,17.33,16.54,17.22,1490275,0.0,1.0
2010-03-22,17.44,17.53,16.57,16.69,490193,17.44,17.53,16.57,16.69,490193,0.0,1.0
2010-03-23,17.84,17.96,17.39,17.48,906808,17.84,17.96,17.39,17.48,906808,0.0,1.0
2010-03-24,17.62,17.83,17.39,17.75,725990,17.62,17.83,17.39,17.75,725990,0.0,1.0
2010-03-25,17.51,17.9,17.4301,17.705,466082,17.51,17.9,17.4301,17.705,466082,0.0,1.0
2010-03-26,17.71,17.73,17.4999,17.51,473083,17.71,17.73,17.4999,17.51,473083,0.0,1.0
2010-03-29,17.99,17.99,17.66,17.71,372544,17.99,17.99,17.66,17.71,372544,0.0,1.0
2010-03-30,18.05,18.05,17.61,17.99,784591,18.05,18.05,17.61,17.99,784591,0.0,1.0
2010-03-31,17.88,18.15,17.84,18.01,508329,17.88,18.15,17.84,18.01,508329,0.0,1.0
2010-04-01,17.94,18.1,17.73,17.99,376733,17.94,18.1,17.73,17.99,376733,0.0,1.0
2010-04-05,17.99,18.2,17.91,18.04,797284,17.99,18.2,17.91,18.04,797284,0.0,1.0
2010-04-06,17.92,18.01,17.77,18.01,332886,17.92,18.01,17.77,18.01,332886,0.0,1.0
2010-04-07,18.05,18.05,17.77,17.96,477412,18.05,18.05,17.77,17.96,477412,0.0,1.0
2010-04-08,17.25,17.97,17.2,17.94,518671,17.25,17.97,17.2,17.94,518671,0.0,1.0
2010-04-09,17.09,17.31,16.82,17.26,721837,17.09,17.31,16.82,17.26,721837,0.0,1.0
2010-04-12,17.17,17.52,17.15,17.15,531210,17.17,17.52,17.15,17.15,531210,0.0,1.0
2010-04-13,17.27,17.39,17.07,17.22,381721,17.27,17.39,17.07,17.22,381721,0.0,1.0
2010-04-14,17.45,17.57,17.3,17.36,283922,17.45,17.57,17.3,17.36,283922,0.0,1.0
2010-04-15,17.7,17.8,17.5,17.5,409482,17.7,17.8,17.5,17.5,409482,0.0,1.0
2010-04-16,17.53,17.79,17.38,17.75,468110,17.53,17.79,17.38,17.75,468110,0.0,1.0
2010-04-19,17.3,17.67,17.0,17.56,548699,17.3,17.67,17.0,17.56,548699,0.0,1.0
2010-04-20,17.48,17.65,17.13,17.48,541640,17.48,17.65,17.13,17.48,541640,0.0,1.0
2010-04-21,17.29,17.6,17.08,17.57,551584,17.29,17.6,17.08,17.57,551584,0.0,1.0
2010-04-22,17.19,17.41,16.8,17.17,636012,17.19,17.41,16.8,17.17,636012,0.0,1.0
2010-04-23,17.32,17.35,17.02,17.28,411935,17.32,17.35,17.02,17.28,411935,0.0,1.0
2010-04-26,17.55,17.88,17.42,17.5,640124,17.55,17.88,17.42,17.5,640124,0.0,1.0
2010-04-27,17.86,18.2,17.45,17.61,1230236,17.86,18.2,17.45,17.61,1230236,0.0,1.0
2010-04-28,17.81,18.16,17.61,18.15,625788,17.81,18.16,17.61,18.15,625788,0.0,1.0
2010-04-29,18.33,18.48,17.8,17.92,1230426,18.33,18.48,17.8,17.92,1230426,0.0,1.0
2010-04-30,18.1,18.74,18.04,18.5,768694,18.1,18.74,18.04,18.5,768694,0.0,1.0
2010-05-03,17.96,18.72,17.76,18.22,1052573,17.96,18.72,17.76,18.22,1052573,0.0,1.0
2010-05-04,18.97,19.03,17.25,18.71,4646064,18.97,19.03,17.25,18.71,4646064,0.0,1.0
2010-05-05,18.47,18.94,17.69,18.94,1390159,18.47,18.94,17.69,18.94,1390159,0.0,1.0
2010-05-07,16.66,17.74,16.4,17.57,1708516,16.66,17.74,16.4,17.57,1708516,0.0,1.0
2010-05-10,18.51,18.54,17.25,17.33,1349911,18.51,18.54,17.25,17.33,1349911,0.0,1.0
2010-05-11,20.01,20.08,18.1,18.2,2296445,20.01,20.08,18.1,18.2,2296445,0.0,1.0
2010-05-12,20.13,20.16,19.54,20.0,1143718,20.13,20.16,19.54,20.0,1143718,0.0,1.0
2010-05-13,20.18,20.37,19.78,20.15,721975,20.18,20.37,19.78,20.15,721975,0.0,1.0
2010-05-14,19.83,20.34,19.41,20.0,879785,19.83,20.34,19.41,20.0,879785,0.0,1.0
2010-05-17,19.87,20.1,19.21,19.99,668674,19.87,20.1,19.21,19.99,668674,0.0,1.0
2010-05-18,20.24,20.43,19.66,20.25,977329,20.24,20.43,19.66,20.25,977329,0.0,1.0
2010-05-19,20.65,20.75,19.8,20.1,833115,20.65,20.75,19.8,20.1,833115,0.0,1.0
2010-05-20,19.65,20.4,19.3,20.25,1079601,19.65,20.4,19.3,20.25,1079601,0.0,1.0
2010-05-21,20.05,20.11,19.0,19.38,1096449,20.05,20.11,19.0,19.38,1096449,0.0,1.0
2010-05-24,19.68,20.36,19.68,20.0,528249,19.68,20.36,19.68,20.0,528249,0.0,1.0
2010-05-25,19.91,19.96,18.88,19.3,943881,19.91,19.96,18.88,19.3,943881,0.0,1.0
2010-05-26,20.3,20.5,19.91,20.0,1212069,20.3,20.5,19.91,20.0,1212069,0.0,1.0
2010-05-27,21.4,21.65,20.55,20.6,1394689,21.4,21.65,20.55,20.6,1394689,0.0,1.0
2010-05-28,21.075,21.7375,20.9001,21.41,546853,21.075,21.7375,20.9001,21.41,546853,0.0,1.0
2010-06-01,21.11,22.0,21.0109,21.08,919044,21.11,22.0,21.0109,21.08,919044,0.0,1.0
2010-06-02,20.97,20.97,19.91,20.7,1981019,20.97,20.97,19.91,20.7,1981019,0.0,1.0
2010-06-03,21.58,21.62,20.89,21.07,695055,21.58,21.62,20.89,21.07,695055,0.0,1.0
2010-06-04,20.37,21.13,20.15,20.99,922164,20.37,21.13,20.15,20.99,922164,0.0,1.0
2010-06-07,19.78,20.72,19.57,20.52,866079,19.78,20.72,19.57,20.52,866079,0.0,1.0
2010-06-08,19.83,20.13,19.4,19.71,845071,19.83,20.13,19.4,19.71,845071,0.0,1.0
2010-06-09,19.825,20.36,19.62,19.97,1720588,19.825,20.36,19.62,19.97,1720588,0.0,1.0
2010-06-10,20.64,20.64,19.86,20.09,918975,20.64,20.64,19.86,20.09,918975,0.0,1.0
2010-06-11,20.81,21.0302,20.14,20.32,727997,20.81,21.0302,20.14,20.32,727997,0.0,1.0
2010-06-14,20.92,21.37,20.81,21.27,669388,20.92,21.37,20.81,21.27,669388,0.0,1.0
2010-06-15,21.62,21.68,21.0,21.16,707698,21.62,21.68,21.0,21.16,707698,0.0,1.0
2010-06-16,21.43,21.732,20.98,21.53,438115,21.43,21.732,20.98,21.53,438115,0.0,1.0
2010-06-17,21.57,21.6,20.98,21.44,461498,21.57,21.6,20.98,21.44,461498,0.0,1.0
2010-06-18,21.4,21.88,21.3974,21.65,1035249,21.4,21.88,21.3974,21.65,1035249,0.0,1.0
2010-06-21,21.3,22.39,21.29,21.96,1169126,21.3,22.39,21.29,21.96,1169126,0.0,1.0
2010-06-22,20.67,21.74,20.66,21.55,730393,20.67,21.74,20.66,21.55,730393,0.0,1.0
2010-06-23,20.02,20.81,19.81,20.58,838177,20.02,20.81,19.81,20.58,838177,0.0,1.0
2010-06-24,19.49,19.79,19.16,19.78,1541434,19.49,19.79,19.16,19.78,1541434,0.0,1.0
2010-06-25,20.49,20.5,19.16,19.59,1638279,20.49,20.5,19.16,19.59,1638279,0.0,1.0
2010-06-28,20.85,21.0,20.28,20.62,1318915,20.85,21.0,20.28,20.62,1318915,0.0,1.0
2010-06-29,18.81,20.415,18.65,20.36,1365799,18.81,20.415,18.65,20.36,1365799,0.0,1.0
2010-06-30,19.06,19.4006,18.67,18.85,1109189,19.06,19.4006,18.67,18.85,1109189,0.0,1.0
2010-07-01,17.9,19.0,16.0,18.89,2487552,17.9,19.0,16.0,18.89,2487552,0.0,1.0
2010-07-02,18.07,18.4399,17.82,18.06,631968,18.07,18.4399,17.82,18.06,631968,0.0,1.0
2010-07-06,17.61,19.38,17.42,18.38,1134059,17.61,19.38,17.42,18.38,1134059,0.0,1.0
2010-07-07,17.96,18.0,17.29,17.72,683068,17.96,18.0,17.29,17.72,683068,0.0,1.0
2010-07-08,18.73,18.76,18.07,18.19,524097,18.73,18.76,18.07,18.19,524097,0.0,1.0
2010-07-09,18.94,19.03,18.63,18.75,459676,18.94,19.03,18.63,18.75,459676,0.0,1.0
2010-07-12,18.32,19.05,18.1,18.94,609044,18.32,19.05,18.1,18.94,609044,0.0,1.0
2010-07-13,18.74,18.83,17.95,18.53,765263,18.74,18.83,17.95,18.53,765263,0.0,1.0
2010-07-14,18.03,18.7999,17.73,18.72,848250,18.03,18.7999,17.73,18.72,848250,0.0,1.0
2010-07-15,17.9,18.12,17.46,18.11,819326,17.9,18.12,17.46,18.11,819326,0.0,1.0
2010-07-16,17.3,17.76,17.13,17.7,589875,17.3,17.76,17.13,17.7,589875,0.0,1.0
2010-07-19,17.39,17.53,17.01,17.44,405694,17.39,17.53,17.01,17.44,405694,0.0,1.0
2010-07-20,17.39,17.52,17.11,17.15,626334,17.39,17.52,17.11,17.15,626334,0.0,1.0
2010-07-21,17.07,17.62,16.96,17.52,520433,17.07,17.62,16.96,17.52,520433,0.0,1.0
2010-07-22,17.16,17.48,17.06,17.25,670593,17.16,17.48,17.06,17.25,670593,0.0,1.0
2010-07-23,16.08,17.2,15.81,17.1,2027585,16.08,17.2,15.81,17.1,2027585,0.0,1.0
2010-07-26,16.64,16.935,16.07,16.08,921581,16.64,16.935,16.07,16.08,921581,0.0,1.0
2010-07-27,16.83,17.08,16.5652,16.87,784609,16.83,17.08,16.5652,16.87,784609,0.0,1.0
2010-07-28,16.27,17.14,16.23,16.9,590415,16.27,17.14,16.23,16.9,590415,0.0,1.0
2010-07-29,16.55,16.73,16.0,16.47,523199,16.55,16.73,16.0,16.47,523199,0.0,1.0
2010-07-30,16.39,16.64,16.3,16.35,421301,16.39,16.64,16.3,16.35,421301,0.0,1.0
2010-08-02,16.74,17.31,16.6,16.67,1080404,16.74,17.31,16.6,16.67,1080404,0.0,1.0
2010-08-03,16.18,17.0,15.56,16.62,1889594,16.18,17.0,15.56,16.62,1889594,0.0,1.0
2010-08-04,17.17,17.25,15.96,16.17,1073712,17.17,17.25,15.96,16.17,1073712,0.0,1.0
2010-08-05,17.18,17.39,16.911,17.0,706908,17.18,17.39,16.911,17.0,706908,0.0,1.0
2010-08-06,17.0,17.11,16.6,17.0,644321,17.0,17.11,16.6,17.0,644321,0.0,1.0
2010-08-09,17.0,17.08,16.68,16.8,589025,17.0,17.08,16.68,16.8,589025,0.0,1.0
2010-08-10,16.6,16.92,16.5,16.85,704962,16.6,16.92,16.5,16.85,704962,0.0,1.0
2010-08-11,15.95,16.54,15.925,16.26,525126,15.95,16.54,15.925,16.26,525126,0.0,1.0
2010-08-12,15.94,15.97,14.7,15.65,1753883,15.94,15.97,14.7,15.65,1753883,0.0,1.0
2010-08-13,15.93,16.32,15.88,15.98,676817,15.93,16.32,15.88,15.98,676817,0.0,1.0
2010-08-16,15.84,16.12,15.727,15.79,738416,15.84,16.12,15.727,15.79,738416,0.0,1.0
2010-08-17,16.36,16.46,15.83,16.01,907942,16.36,16.46,15.83,16.01,907942,0.0,1.0
2010-08-18,16.45,16.57,16.23,16.29,561096,16.45,16.57,16.23,16.29,561096,0.0,1.0
2010-08-19,16.11,16.53,16.0,16.37,575420,16.11,16.53,16.0,16.37,575420,0.0,1.0
2010-08-20,16.49,16.61,16.01,16.01,607755,16.49,16.61,16.01,16.01,607755,0.0,1.0
2010-08-23,16.72,16.95,16.5,16.62,678770,16.72,16.95,16.5,16.62,678770,0.0,1.0
2010-08-24,16.37,16.69,16.18,16.53,579061,16.37,16.69,16.18,16.53,579061,0.0,1.0
2010-08-25,16.49,16.53,16.05,16.33,502675,16.49,16.53,16.05,16.33,502675,0.0,1.0
2010-08-26,16.66,16.72,16.37,16.51,651536,16.66,16.72,16.37,16.51,651536,0.0,1.0
2010-08-27,16.98,17.0,16.31,16.82,513419,16.98,17.0,16.31,16.82,513419,0.0,1.0
2010-08-30,16.27,16.96,16.2,16.96,610969,16.27,16.96,16.2,16.96,610969,0.0,1.0
2010-08-31,15.63,16.27,15.63,16.21,865688,15.63,16.27,15.63,16.21,865688,0.0,1.0
2010-09-01,16.05,16.15,15.9,15.94,759864,16.05,16.15,15.9,15.94,759864,0.0,1.0
2010-09-02,16.92,16.97,16.02,16.02,984301,16.92,16.97,16.02,16.02,984301,0.0,1.0
2010-09-03,17.38,17.4,17.06,17.09,582855,17.38,17.4,17.06,17.09,582855,0.0,1.0
2010-09-07,17.09,17.32,16.93,17.27,686951,17.09,17.32,16.93,17.27,686951,0.0,1.0
2010-09-08,17.51,17.67,17.05,17.05,726355,17.51,17.67,17.05,17.05,726355,0.0,1.0
2010-09-09,18.0,18.09,17.65,17.7,904883,18.0,18.09,17.65,17.7,904883,0.0,1.0
2010-09-10,18.02,18.16,17.91,18.01,483703,18.02,18.16,17.91,18.01,483703,0.0,1.0
2010-09-13,18.37,18.5,18.04,18.19,697837,18.37,18.5,18.04,18.19,697837,0.0,1.0
2010-09-14,17.3,17.65,16.92,17.65,1628209,17.3,17.65,16.92,17.65,1628209,0.0,1.0
2010-09-15,17.83,17.96,16.8,17.19,770339,17.83,17.96,16.8,17.19,770339,0.0,1.0
2010-09-16,17.9,18.0,17.62,17.75,449363,17.9,18.0,17.62,17.75,449363,0.0,1.0
2010-09-17,17.72,18.0,17.51,18.0,666027,17.72,18.0,17.51,18.0,666027,0.0,1.0
2010-09-20,18.94,19.04,17.72,17.72,844952,18.94,19.04,17.72,17.72,844952,0.0,1.0
2010-09-21,18.81,18.955,18.52,18.89,517409,18.81,18.955,18.52,18.89,517409,0.0,1.0
2010-09-22,18.53,18.89,18.3,18.7,605120,18.53,18.89,18.3,18.7,605120,0.0,1.0
2010-09-23,18.98,19.17,18.32,18.32,605992,18.98,19.17,18.32,18.32,605992,0.0,1.0
2010-09-24,19.45,19.62,19.01,19.2,614476,19.45,19.62,19.01,19.2,614476,0.0,1.0
2010-09-27,19.61,20.12,19.25,19.49,1041103,19.61,20.12,19.25,19.49,1041103,0.0,1.0
2010-09-28,19.59,19.8,19.2,19.74,432288,19.59,19.8,19.2,19.74,432288,0.0,1.0
2010-09-29,19.79,19.8999,19.5,19.5,571195,19.79,19.8999,19.5,19.5,571195,0.0,1.0
2010-09-30,19.8,19.93,19.43,19.86,904085,19.8,19.93,19.43,19.86,904085,0.0,1.0
2010-10-01,19.89,20.25,19.53,20.0,844728,19.89,20.25,19.53,20.0,844728,0.0,1.0
2010-10-04,20.19,20.2,19.77,19.8,548214,20.19,20.2,19.77,19.8,548214,0.0,1.0
2010-10-05,20.79,20.79,20.13,20.33,768054,20.79,20.79,20.13,20.33,768054,0.0,1.0
2010-10-06,20.85,20.98,20.49,20.69,681492,20.85,20.98,20.49,20.69,681492,0.0,1.0
2010-10-07,20.97,21.04,20.69,20.92,583048,20.97,21.04,20.69,20.92,583048,0.0,1.0
2010-10-08,21.22,21.33,20.6,21.0,345748,21.22,21.33,20.6,21.0,345748,0.0,1.0
2010-10-11,21.45,21.6482,21.04,21.11,597312,21.45,21.6482,21.04,21.11,597312,0.0,1.0
2010-10-12,21.59,21.67,21.29,21.45,401880,21.59,21.67,21.29,21.45,401880,0.0,1.0
2010-10-13,21.86,21.94,21.64,21.64,481477,21.86,21.94,21.64,21.64,481477,0.0,1.0
2010-10-14,21.34,22.0,21.2,21.81,677006,21.34,22.0,21.2,21.81,677006,0.0,1.0
2010-10-15,21.36,21.88,21.21,21.62,701652,21.36,21.88,21.21,21.62,701652,0.0,1.0
2010-10-18,21.25,21.4,20.95,21.36,480155,21.25,21.4,20.95,21.36,480155,0.0,1.0
2010-10-19,20.55,21.07,20.35,20.95,732240,20.55,21.07,20.35,20.95,732240,0.0,1.0
2010-10-20,21.03,21.11,20.39,20.59,563567,21.03,21.11,20.39,20.59,563567,0.0,1.0
2010-10-21,20.83,21.47,20.71,21.04,421611,20.83,21.47,20.71,21.04,421611,0.0,1.0
2010-10-22,21.14,21.34,20.64,20.94,305875,21.14,21.34,20.64,20.94,305875,0.0,1.0
2010-10-25,21.29,21.5,21.0,21.35,405662,21.29,21.5,21.0,21.35,405662,0.0,1.0
2010-10-26,21.48,21.5,21.21,21.21,356449,21.48,21.5,21.21,21.21,356449,0.0,1.0
2010-10-27,21.19,21.55,20.9,21.4,401191,21.19,21.55,20.9,21.4,401191,0.0,1.0
2010-10-28,21.37,21.64,21.19,21.3,362990,21.37,21.64,21.19,21.3,362990,0.0,1.0
2010-10-29,18.84,21.38,18.78,21.35,1900146,18.84,21.38,18.78,21.35,1900146,0.0,1.0
2010-11-01,18.73,18.9599,17.65,18.7,1305051,18.73,18.9599,17.65,18.7,1305051,0.0,1.0
2010-11-02,18.81,19.0,17.61,17.7,1345943,18.81,19.0,17.61,17.7,1345943,0.0,1.0
2010-11-03,19.94,19.95,18.6351,18.7,990635,19.94,19.95,18.6351,18.7,990635,0.0,1.0
2010-11-04,19.73,20.41,19.49,20.09,698861,19.73,20.41,19.49,20.09,698861,0.0,1.0
2010-11-05,18.85,19.94,18.57,19.72,807814,18.85,19.94,18.57,19.72,807814,0.0,1.0
2010-11-08,18.69,18.98,18.39,18.7,392629,18.69,18.98,18.39,18.7,392629,0.0,1.0
2010-11-09,19.02,19.12,18.5,18.65,498483,19.02,19.12,18.5,18.65,498483,0.0,1.0
2010-11-10,19.0,19.19,18.77,19.02,410950,19.0,19.19,18.77,19.02,410950,0.0,1.0
2010-11-11,18.75,18.99,18.62,18.77,366144,18.75,18.99,18.62,18.77,366144,0.0,1.0
2010-11-12,18.3,18.66,18.17,18.55,388018,18.3,18.66,18.17,18.55,388018,0.0,1.0
2010-11-15,18.97,19.4,18.42,18.47,611794,18.97,19.4,18.42,18.47,611794,0.0,1.0
2010-11-16,18.67,19.2,18.55,19.08,455120,18.67,19.2,18.55,19.08,455120,0.0,1.0
2010-11-17,18.86,19.18,18.67,18.68,483654,18.86,19.18,18.67,18.68,483654,0.0,1.0
2010-11-18,19.58,19.68,18.98,18.98,821516,19.58,19.68,18.98,18.98,821516,0.0,1.0
2010-11-19,19.41,19.64,19.26,19.61,311654,19.41,19.64,19.26,19.61,311654,0.0,1.0
2010-11-22,19.61,19.92,19.14,19.38,792897,19.61,19.92,19.14,19.38,792897,0.0,1.0
2010-11-23,19.4,19.52,19.0,19.33,696559,19.4,19.52,19.0,19.33,696559,0.0,1.0
2010-11-24,19.38,19.72,19.23,19.58,536229,19.38,19.72,19.23,19.58,536229,0.0,1.0
2010-11-26,19.15,19.33,19.1,19.28,166438,19.15,19.33,19.1,19.28,166438,0.0,1.0
2010-11-29,18.74,19.1,18.36,19.04,707401,18.74,19.1,18.36,19.04,707401,0.0,1.0
2010-11-30,17.91,18.74,17.7,18.48,1075611,17.91,18.74,17.7,18.48,1075611,0.0,1.0
2010-12-01,18.12,18.21,17.75,18.11,1092660,18.12,18.21,17.75,18.11,1092660,0.0,1.0
2010-12-02,18.29,18.29,17.88,18.19,641916,18.29,18.29,17.88,18.19,641916,0.0,1.0
2010-12-03,18.11,18.27,17.91,17.91,796182,18.11,18.27,17.91,17.91,796182,0.0,1.0
2010-12-06,18.38,18.45,18.0,18.06,771597,18.38,18.45,18.0,18.06,771597,0.0,1.0
2010-12-07,18.525,18.91,18.42,18.64,488035,18.525,18.91,18.42,18.64,488035,0.0,1.0
2010-12-08,18.6,18.76,18.32,18.59,397499,18.6,18.76,18.32,18.59,397499,0.0,1.0
2010-12-09,18.76,18.76,18.55,18.73,1219391,18.76,18.76,18.55,18.73,1219391,0.0,1.0
2010-12-10,19.11,19.12,18.63,18.8,520862,19.11,19.12,18.63,18.8,520862,0.0,1.0
2010-12-13,19.35,19.62,18.99,19.11,516682,19.35,19.62,18.99,19.11,516682,0.0,1.0
2010-12-14,19.29,19.47,19.16,19.47,503077,19.29,19.47,19.16,19.47,503077,0.0,1.0
2010-12-15,19.59,19.71,19.1,19.25,495911,19.59,19.71,19.1,19.25,495911,0.0,1.0
2010-12-16,20.68,21.27,19.64,19.7,1293145,20.68,21.27,19.64,19.7,1293145,0.0,1.0
2010-12-17,20.6,20.91,20.11,20.67,1443092,20.6,20.91,20.11,20.67,1443092,0.0,1.0
2010-12-20,20.85,21.0,20.37,20.92,691834,20.85,21.0,20.37,20.92,691834,0.0,1.0
2010-12-21,20.88,21.01,20.7256,21.01,513372,20.88,21.01,20.7256,21.01,513372,0.0,1.0
2010-12-22,20.45,20.93,20.35,20.85,459832,20.45,20.93,20.35,20.85,459832,0.0,1.0
2010-12-23,20.735,20.92,20.37,20.39,262480,20.735,20.92,20.37,20.39,262480,0.0,1.0
2010-12-27,20.59,20.7,20.23,20.6,237601,20.59,20.7,20.23,20.6,237601,0.0,1.0
2010-12-28,20.5,20.85,20.5,20.61,251181,20.5,20.85,20.5,20.61,251181,0.0,1.0
2010-12-29,20.51,20.92,20.49,20.82,355181,20.51,20.92,20.49,20.82,355181,0.0,1.0
2010-12-30,20.46,20.74,20.4,20.57,153279,20.46,20.74,20.4,20.57,153279,0.0,1.0
2010-12-31,20.11,20.65,20.1,20.5,258015,20.11,20.65,20.1,20.5,258015,0.0,1.0
2011-01-03,21.08,21.28,20.42,20.42,600899,21.08,21.28,20.42,20.42,600899,0.0,1.0
2011-01-04,20.3,21.18,20.01,21.16,465144,20.3,21.18,20.01,21.16,465144,0.0,1.0
2011-01-05,20.8,20.91,20.31,20.36,496185,20.8,20.91,20.31,20.36,496185,0.0,1.0
2011-01-06,20.68,20.93,20.4,20.62,496113,20.68,20.93,20.4,20.62,496113,0.0,1.0
2011-01-07,20.68,21.0,20.5,21.0,576578,20.68,21.0,20.5,21.0,576578,0.0,1.0
2011-01-10,20.71,20.77,20.29,20.77,718988,20.71,20.77,20.29,20.77,718988,0.0,1.0
2011-01-11,20.64,20.79,20.55,20.7,808903,20.64,20.79,20.55,20.7,808903,0.0,1.0
2011-01-12,20.67,20.93,20.52,20.73,494290,20.67,20.93,20.52,20.73,494290,0.0,1.0
2011-01-13,21.24,21.6,20.759,20.83,809513,21.24,21.6,20.759,20.83,809513,0.0,1.0
2011-01-14,22.28,22.37,21.22,21.26,1065830,22.28,22.37,21.22,21.26,1065830,0.0,1.0
2011-01-18,22.76,22.93,22.21,22.32,685752,22.76,22.93,22.21,22.32,685752,0.0,1.0
2011-01-19,22.01,22.76,21.95,22.6,992967,22.01,22.76,21.95,22.6,992967,0.0,1.0
2011-01-20,22.13,22.292,21.77,22.01,666526,22.13,22.292,21.77,22.01,666526,0.0,1.0
2011-01-21,22.0,22.1975,21.765,22.09,520621,22.0,22.1975,21.765,22.09,520621,0.0,1.0
2011-01-24,22.36,22.62,22.0,22.1,385361,22.36,22.62,22.0,22.1,385361,0.0,1.0
2011-01-25,22.78,22.78,22.0,22.18,445625,22.78,22.78,22.0,22.18,445625,0.0,1.0
2011-01-26,23.66,24.18,22.66,22.66,1496312,23.66,24.18,22.66,22.66,1496312,0.0,1.0
2011-01-27,23.67,23.92,23.49,23.8,684815,23.67,23.92,23.49,23.8,684815,0.0,1.0
2011-01-28,23.39,23.63,23.0,23.63,704368,23.39,23.63,23.0,23.63,704368,0.0,1.0
2011-01-31,23.22,23.79,23.06,23.58,709195,23.22,23.79,23.06,23.58,709195,0.0,1.0
2011-02-01,23.87,24.12,23.17,23.33,620241,23.87,24.12,23.17,23.33,620241,0.0,1.0
2011-02-02,23.7,24.19,23.43,23.68,328588,23.7,24.19,23.43,23.68,328588,0.0,1.0
2011-02-03,23.63,23.86,23.22,23.72,196271,23.63,23.86,23.22,23.72,196271,0.0,1.0
2011-02-04,23.86,23.96,23.44,23.66,235234,23.86,23.96,23.44,23.66,235234,0.0,1.0
2011-02-07,23.995,24.66,23.94,23.97,453629,23.995,24.66,23.94,23.97,453629,0.0,1.0
2011-02-08,23.66,24.03,23.57,24.0,354512,23.66,24.03,23.57,24.0,354512,0.0,1.0
2011-02-09,24.09,24.26,23.8,23.85,576983,24.09,24.26,23.8,23.85,576983,0.0,1.0
2011-02-10,24.06,24.2,23.11,23.7,520112,24.06,24.2,23.11,23.7,520112,0.0,1.0
2011-02-11,23.95,24.25,23.9,24.06,437418,23.95,24.25,23.9,24.06,437418,0.0,1.0
2011-02-14,23.89,24.14,23.69,23.8,621755,23.89,24.14,23.69,23.8,621755,0.0,1.0
2011-02-15,24.66,24.79,23.84,23.92,860994,24.66,24.79,23.84,23.92,860994,0.0,1.0
2011-02-16,24.61,24.79,24.5,24.7,481574,24.61,24.79,24.5,24.7,481574,0.0,1.0
2011-02-17,23.25,24.57,23.2,24.54,820723,23.25,24.57,23.2,24.54,820723,0.0,1.0
2011-02-18,23.35,23.96,23.21,23.56,753525,23.35,23.96,23.21,23.56,753525,0.0,1.0
2011-02-22,22.81,23.29,22.51,23.2,777959,22.81,23.29,22.51,23.2,777959,0.0,1.0
2011-02-23,22.22,22.92,21.95,22.77,845039,22.22,22.92,21.95,22.77,845039,0.0,1.0
2011-02-24,20.95,22.27,20.81,22.15,2054425,20.95,22.27,20.81,22.15,2054425,0.0,1.0
2011-02-25,20.83,21.21,20.135,20.92,2061670,20.83,21.21,20.135,20.92,2061670,0.0,1.0
2011-02-28,20.59,21.37,20.3,20.94,1151540,20.59,21.37,20.3,20.94,1151540,0.0,1.0
2011-03-01,21.32,21.35,20.51,20.62,1149459,21.32,21.35,20.51,20.62,1149459,0.0,1.0
2011-03-02,21.9,21.98,20.92,21.21,1146828,21.9,21.98,20.92,21.21,1146828,0.0,1.0
2011-03-03,22.71,22.92,21.97,22.0,1024016,22.71,22.92,21.97,22.0,1024016,0.0,1.0
2011-03-04,22.15,22.97,21.98,22.74,773437,22.15,22.97,21.98,22.74,773437,0.0,1.0
2011-03-07,21.99,22.2,20.25,20.29,1334393,21.99,22.2,20.25,20.29,1334393,0.0,1.0
2011-03-08,22.75,22.96,21.692,21.97,978707,22.75,22.96,21.692,21.97,978707,0.0,1.0
2011-03-09,22.67,22.97,22.48,22.69,587092,22.67,22.97,22.48,22.69,587092,0.0,1.0
2011-03-10,22.27,22.6,22.19,22.38,866496,22.27,22.6,22.19,22.38,866496,0.0,1.0
2011-03-11,22.07,22.49,21.98,22.23,674362,22.07,22.49,21.98,22.23,674362,0.0,1.0
2011-03-14,22.07,22.29,21.8,21.84,461285,22.07,22.29,21.8,21.84,461285,0.0,1.0
2011-03-15,25.52,26.19,23.4,23.75,6778888,25.52,26.19,23.4,23.75,6778888,0.0,1.0
2011-03-16,24.8,25.63,24.6,25.43,1566967,24.8,25.63,24.6,25.43,1566967,0.0,1.0
2011-03-17,24.1,25.1,23.81,25.1,977272,24.1,25.1,23.81,25.1,977272,0.0,1.0
2011-03-18,23.74,25.53,23.58,25.4,1242188,23.74,25.53,23.58,25.4,1242188,0.0,1.0
2011-03-21,24.0,24.33,23.5,24.14,946894,24.0,24.33,23.5,24.14,946894,0.0,1.0
2011-03-22,23.91,24.05,23.56,23.98,736373,23.91,24.05,23.56,23.98,736373,0.0,1.0
2011-03-23,24.6,24.63,23.5,23.83,959266,24.6,24.63,23.5,23.83,959266,0.0,1.0
2011-03-24,24.68,24.8699,24.44,24.59,792353,24.68,24.8699,24.44,24.59,792353,0.0,1.0
2011-03-25,25.0,25.36,24.45,24.72,851416,25.0,25.36,24.45,24.72,851416,0.0,1.0
2011-03-28,25.03,25.21,24.96,25.0,765331,25.03,25.21,24.96,25.0,765331,0.0,1.0
2011-03-29,25.06,25.47,24.98,25.04,906506,25.06,25.47,24.98,25.04,906506,0.0,1.0
2011-03-30,25.52,25.81,25.1,25.25,500319,25.52,25.81,25.1,25.25,500319,0.0,1.0
2011-03-31,25.45,25.69,25.26,25.63,720072,25.45,25.69,25.26,25.63,720072,0.0,1.0
2011-04-01,25.62,26.0,25.43,26.0,479822,25.62,26.0,25.43,26.0,479822,0.0,1.0
2011-04-04,26.215,26.43,25.63,25.78,675441,26.215,26.43,25.63,25.78,675441,0.0,1.0
2011-04-05,27.2,27.24,26.17,26.32,1089037,27.2,27.24,26.17,26.32,1089037,0.0,1.0
2011-04-06,27.07,28.06,27.05,27.3,1248945,27.07,28.06,27.05,27.3,1248945,0.0,1.0
2011-04-07,27.51,27.6,26.94,27.24,695918,27.51,27.6,26.94,27.24,695918,0.0,1.0
2011-04-08,27.52,27.8,27.41,27.71,580738,27.52,27.8,27.41,27.71,580738,0.0,1.0
2011-04-11,27.69,27.86,27.38,27.5,346953,27.69,27.86,27.38,27.5,346953,0.0,1.0
2011-04-12,27.22,27.76,26.86,27.56,659353,27.22,27.76,26.86,27.56,659353,0.0,1.0
2011-04-13,27.15,27.55,26.68,27.2,480002,27.15,27.55,26.68,27.2,480002,0.0,1.0
2011-04-14,27.23,27.29,26.82,27.0,344377,27.23,27.29,26.82,27.0,344377,0.0,1.0
2011-04-15,27.06,27.4,26.8,27.04,877143,27.06,27.4,26.8,27.04,877143,0.0,1.0
2011-04-18,26.28,26.78,25.67,26.78,791805,26.28,26.78,25.67,26.78,791805,0.0,1.0
2011-04-19,26.36,26.47,25.91,26.35,478240,26.36,26.47,25.91,26.35,478240,0.0,1.0
2011-04-20,26.73,26.9,26.39,26.63,202684,26.73,26.9,26.39,26.63,202684,0.0,1.0
2011-04-21,26.46,26.78,26.241,26.78,384055,26.46,26.78,26.241,26.78,384055,0.0,1.0
2011-04-25,26.41,26.74,26.02,26.54,285990,26.41,26.74,26.02,26.54,285990,0.0,1.0
2011-04-26,27.16,27.435,26.41,26.41,519712,27.16,27.435,26.41,26.41,519712,0.0,1.0
2011-04-27,27.45,27.56,26.95,27.08,335069,27.45,27.56,26.95,27.08,335069,0.0,1.0
2011-04-28,27.66,27.9,27.25,27.28,528299,27.66,27.9,27.25,27.28,528299,0.0,1.0
2011-04-29,27.38,27.76,27.1,27.76,343633,27.38,27.76,27.1,27.76,343633,0.0,1.0
2011-05-02,27.35,27.98,27.3,27.76,638470,27.35,27.98,27.3,27.76,638470,0.0,1.0
2011-05-03,27.87,28.01,27.15,27.5,694376,27.87,28.01,27.15,27.5,694376,0.0,1.0
2011-05-04,27.5,27.92,27.1001,27.92,730680,27.5,27.92,27.1001,27.92,730680,0.0,1.0
2011-05-05,28.14,28.5,27.23,27.32,806042,28.14,28.5,27.23,27.32,806042,0.0,1.0
2011-05-06,27.4,28.38,27.4,28.35,591516,27.4,28.38,27.4,28.35,591516,0.0,1.0
2011-05-09,27.85,28.26,27.3,27.41,412329,27.85,28.26,27.3,27.41,412329,0.0,1.0
2011-05-10,28.73,28.75,27.87,28.0,384413,28.73,28.75,27.87,28.0,384413,0.0,1.0
2011-05-11,27.97,28.67,27.93,28.31,462035,27.97,28.67,27.93,28.31,462035,0.0,1.0
2011-05-12,27.6,28.11,27.51,27.78,684042,27.6,28.11,27.51,27.78,684042,0.0,1.0
2011-05-13,27.46,28.3,27.12,27.74,854858,27.46,28.3,27.12,27.74,854858,0.0,1.0
2011-05-16,26.95,27.45,26.86,27.26,311557,26.95,27.45,26.86,27.26,311557,0.0,1.0
2011-05-17,26.45,26.915,26.33,26.89,380750,26.45,26.915,26.33,26.89,380750,0.0,1.0
2011-05-18,27.1,27.17,26.23,26.47,459880,27.1,27.17,26.23,26.47,459880,0.0,1.0
2011-05-19,27.21,27.32,27.1,27.21,426402,27.21,27.32,27.1,27.21,426402,0.0,1.0
2011-05-20,26.93,27.2,26.72,27.02,506176,26.93,27.2,26.72,27.02,506176,0.0,1.0
2011-05-23,26.65,26.86,26.33,26.55,472069,26.65,26.86,26.33,26.55,472069,0.0,1.0
2011-05-24,26.59,26.81,26.32,26.64,526173,26.59,26.81,26.32,26.64,526173,0.0,1.0
2011-05-25,26.79,26.97,26.4,26.57,319189,26.79,26.97,26.4,26.57,319189,0.0,1.0
2011-05-26,26.76,26.95,26.55,26.63,367058,26.76,26.95,26.55,26.63,367058,0.0,1.0
2011-05-27,27.18,27.26,26.86,26.88,250720,27.18,27.26,26.86,26.88,250720,0.0,1.0
2011-05-31,26.85,27.07,26.33,26.36,868387,26.85,27.07,26.33,26.36,868387,0.0,1.0
2011-06-01,26.43,27.07,26.4,26.76,842985,26.43,27.07,26.4,26.76,842985,0.0,1.0
2011-06-02,26.39,26.66,26.04,26.46,256643,26.39,26.66,26.04,26.46,256643,0.0,1.0
2011-06-03,25.65,26.33,25.62,26.01,468098,25.65,26.33,25.62,26.01,468098,0.0,1.0
2011-06-06,23.29,25.19,23.12,24.58,1996156,23.29,25.19,23.12,24.58,1996156,0.0,1.0
2011-06-07,23.49,23.79,22.99,23.3,969897,23.49,23.79,22.99,23.3,969897,0.0,1.0
2011-06-08,21.14,22.88,20.3,22.67,3771823,21.14,22.88,20.3,22.67,3771823,0.0,1.0
2011-06-09,21.1,22.11,21.07,21.28,1471197,21.1,22.11,21.07,21.28,1471197,0.0,1.0
2011-06-10,20.7,21.21,20.36,20.94,1500246,20.7,21.21,20.36,20.94,1500246,0.0,1.0
2011-06-13,20.7,21.09,20.49,20.73,636787,20.7,21.09,20.49,20.73,636787,0.0,1.0
2011-06-14,20.95,21.2099,20.79,20.84,950117,20.95,21.2099,20.79,20.84,950117,0.0,1.0
2011-06-15,20.93,21.53,20.55,20.65,803552,20.93,21.53,20.55,20.65,803552,0.0,1.0
2011-06-16,20.81,21.09,20.61,20.89,623114,20.81,21.09,20.61,20.89,623114,0.0,1.0
2011-06-17,20.37,21.15,20.2404,20.9,1100281,20.37,21.15,20.2404,20.9,1100281,0.0,1.0
2011-06-20,20.45,20.84,20.19,20.23,878037,20.45,20.84,20.19,20.23,878037,0.0,1.0
2011-06-21,20.62,20.74,20.4,20.6,638951,20.62,20.74,20.4,20.6,638951,0.0,1.0
2011-06-22,20.53,20.89,20.45,20.62,787827,20.53,20.89,20.45,20.62,787827,0.0,1.0
2011-06-23,20.59,20.83,20.08,20.27,585875,20.59,20.83,20.08,20.27,585875,0.0,1.0
2011-06-24,20.21,20.66,20.0,20.66,611510,20.21,20.66,20.0,20.66,611510,0.0,1.0
2011-06-27,20.66,20.85,20.1201,20.34,485114,20.66,20.85,20.1201,20.34,485114,0.0,1.0
2011-06-28,20.43,20.95,20.37,20.64,647219,20.43,20.95,20.37,20.64,647219,0.0,1.0
2011-06-29,21.29,21.65,20.51,20.58,1022925,21.29,21.65,20.51,20.58,1022925,0.0,1.0
2011-06-30,21.79,21.93,21.19,21.21,672344,21.79,21.93,21.19,21.21,672344,0.0,1.0
2011-07-01,21.86,22.07,21.45,21.81,761516,21.86,22.07,21.45,21.81,761516,0.0,1.0
2011-07-05,21.39,21.93,21.33,21.87,721339,21.39,21.93,21.33,21.87,721339,0.0,1.0
2011-07-06,21.5,21.74,21.28,21.47,463927,21.5,21.74,21.28,21.47,463927,0.0,1.0
2011-07-07,21.43,21.61,21.0425,21.56,397887,21.43,21.61,21.0425,21.56,397887,0.0,1.0
2011-07-08,21.24,21.3783,21.05,21.12,271672,21.24,21.3783,21.05,21.12,271672,0.0,1.0
2011-07-11,20.64,21.08,20.41,21.08,477162,20.64,21.08,20.41,21.08,477162,0.0,1.0
2011-07-12,20.82,21.03,20.5,20.6,291486,20.82,21.03,20.5,20.6,291486,0.0,1.0
2011-07-13,21.29,21.32,20.7015,20.87,596408,21.29,21.32,20.7015,20.87,596408,0.0,1.0
2011-07-14,21.22,21.5,21.11,21.35,475805,21.22,21.5,21.11,21.35,475805,0.0,1.0
2011-07-15,21.56,21.58,21.1115,21.27,512690,21.56,21.58,21.1115,21.27,512690,0.0,1.0
2011-07-18,21.16,21.74,20.99,21.5,606786,21.16,21.74,20.99,21.5,606786,0.0,1.0
2011-07-19,21.49,21.73,21.2,21.2,531297,21.49,21.73,21.2,21.2,531297,0.0,1.0
2011-07-20,20.96,21.62,20.695,21.4,497178,20.96,21.62,20.695,21.4,497178,0.0,1.0
2011-07-21,21.08,21.27,20.87,21.09,709465,21.08,21.27,20.87,21.09,709465,0.0,1.0
2011-07-22,21.02,21.44,20.89,21.02,357510,21.02,21.44,20.89,21.02,357510,0.0,1.0
2011-07-25,20.22,21.0271,20.19,20.77,535927,20.22,21.0271,20.19,20.77,535927,0.0,1.0
2011-07-26,20.35,20.72,20.21,20.32,606494,20.35,20.72,20.21,20.32,606494,0.0,1.0
2011-07-27,20.0,20.45,19.8,20.21,770862,20.0,20.45,19.8,20.21,770862,0.0,1.0
2011-07-28,21.22,21.39,20.17,20.17,1017672,21.22,21.39,20.17,20.17,1017672,0.0,1.0
2011-07-29,21.18,21.42,20.41,21.0,577504,21.18,21.42,20.41,21.0,577504,0.0,1.0
2011-08-01,21.1,21.46,20.28,21.29,894752,21.1,21.46,20.28,21.29,894752,0.0,1.0
2011-08-02,19.96,21.72,19.85,20.83,1426989,19.96,21.72,19.85,20.83,1426989,0.0,1.0
2011-08-03,20.15,20.49,19.21,20.08,1342694,20.15,20.49,19.21,20.08,1342694,0.0,1.0
2011-08-04,18.2,19.8,18.16,19.8,1067617,18.2,19.8,18.16,19.8,1067617,0.0,1.0
2011-08-05,17.25,18.529,16.96,18.3,1018115,17.25,18.529,16.96,18.3,1018115,0.0,1.0
2011-08-08,15.53,17.2,15.5,16.86,1025632,15.53,17.2,15.5,16.86,1025632,0.0,1.0
2011-08-09,15.79,15.9098,14.46,15.77,1606335,15.79,15.9098,14.46,15.77,1606335,0.0,1.0
2011-08-10,15.26,15.63,14.75,15.36,1748560,15.26,15.63,14.75,15.36,1748560,0.0,1.0
2011-08-11,16.36,16.67,15.3223,15.38,1344131,16.36,16.67,15.3223,15.38,1344131,0.0,1.0
2011-08-12,16.8,16.95,16.01,16.5,772838,16.8,16.95,16.01,16.5,772838,0.0,1.0
2011-08-15,19.11,19.55,18.3,18.9,2358627,19.11,19.55,18.3,18.9,2358627,0.0,1.0
2011-08-16,18.92,19.28,18.49,18.84,861665,18.92,19.28,18.49,18.84,861665,0.0,1.0
2011-08-17,18.55,19.29,18.28,18.95,719355,18.55,19.29,18.28,18.95,719355,0.0,1.0
2011-08-18,18.0,18.11,17.42,18.08,789234,18.0,18.11,17.42,18.08,789234,0.0,1.0
2011-08-19,17.41,18.2,17.18,17.66,701786,17.41,18.2,17.18,17.66,701786,0.0,1.0
2011-08-22,17.07,18.08,16.73,17.8,640674,17.07,18.08,16.73,17.8,640674,0.0,1.0
2011-08-23,17.59,17.64,16.22,17.02,922713,17.59,17.64,16.22,17.02,922713,0.0,1.0
2011-08-24,18.42,18.53,17.3918,17.52,832195,18.42,18.53,17.3918,17.52,832195,0.0,1.0
2011-08-25,18.38,18.78,18.05,18.25,1283046,18.38,18.78,18.05,18.25,1283046,0.0,1.0
2011-08-26,18.82,19.08,17.76,18.16,562422,18.82,19.08,17.76,18.16,562422,0.0,1.0
2011-08-29,19.61,19.73,18.85,18.98,388238,19.61,19.73,18.85,18.98,388238,0.0,1.0
2011-08-30,19.4,19.68,19.01,19.45,1004741,19.4,19.68,19.01,19.45,1004741,0.0,1.0
2011-08-31,19.67,20.07,19.165,19.68,547682,19.67,20.07,19.165,19.68,547682,0.0,1.0
2011-09-01,19.09,20.02,18.98,19.64,643005,19.09,20.02,18.98,19.64,643005,0.0,1.0
2011-09-02,18.81,19.25,18.43,18.74,631228,18.81,19.25,18.43,18.74,631228,0.0,1.0
2011-09-06,18.49,18.71,17.86,18.19,449424,18.49,18.71,17.86,18.19,449424,0.0,1.0
2011-09-07,19.03,19.12,18.49,18.69,790665,19.03,19.12,18.49,18.69,790665,0.0,1.0
2011-09-08,18.9,19.37,18.68,18.9,559463,18.9,19.37,18.68,18.9,559463,0.0,1.0
2011-09-09,18.58,18.86,18.33,18.66,555473,18.58,18.86,18.33,18.66,555473,0.0,1.0
2011-09-12,18.11,18.75,18.01,18.34,776027,18.11,18.75,18.01,18.34,776027,0.0,1.0
2011-09-13,18.2,18.54,18.01,18.28,396599,18.2,18.54,18.01,18.28,396599,0.0,1.0
2011-09-14,18.71,19.15,18.0148,18.34,388954,18.71,19.15,18.0148,18.34,388954,0.0,1.0
2011-09-15,19.32,19.33,18.47,18.89,526254,19.32,19.33,18.47,18.89,526254,0.0,1.0
2011-09-16,20.02,20.023,19.21,19.42,774792,20.02,20.023,19.21,19.42,774792,0.0,1.0
2011-09-19,20.36,20.5094,19.5,19.6,753737,20.36,20.5094,19.5,19.6,753737,0.0,1.0
2011-09-20,21.05,21.19,20.345,20.41,1454910,21.05,21.19,20.345,20.41,1454910,0.0,1.0
2011-09-21,20.91,21.35,20.88,21.15,855361,20.91,21.35,20.88,21.15,855361,0.0,1.0
2011-09-22,20.0,20.48,18.7,19.05,1033190,20.0,20.48,18.7,19.05,1033190,0.0,1.0
2011-09-23,19.67,20.14,19.46,20.08,1012429,19.67,20.14,19.46,20.08,1012429,0.0,1.0
2011-09-26,19.38,19.8,18.9,19.8,635432,19.38,19.8,18.9,19.8,635432,0.0,1.0
2011-09-27,19.13,19.96,18.87,19.83,753598,19.13,19.96,18.87,19.83,753598,0.0,1.0
2011-09-28,18.68,19.5485,18.41,19.07,1787936,18.68,19.5485,18.41,19.07,1787936,0.0,1.0
2011-09-29,18.79,19.27,18.28,19.15,662326,18.79,19.27,18.28,19.15,662326,0.0,1.0
2011-09-30,17.91,18.69,17.71,18.49,911746,17.91,18.69,17.71,18.49,911746,0.0,1.0
2011-10-03,17.16,18.15,17.15,17.77,775483,17.16,18.15,17.15,17.77,775483,0.0,1.0
2011-10-04,18.24,18.45,17.0,17.01,1060882,18.24,18.45,17.0,17.01,1060882,0.0,1.0
2011-10-05,18.79,18.95,18.3,18.3,632998,18.79,18.95,18.3,18.3,632998,0.0,1.0
2011-10-06,19.65,19.68,18.3,18.92,818844,19.65,19.68,18.3,18.92,818844,0.0,1.0
2011-10-07,18.9,19.76,18.78,19.74,1042081,18.9,19.76,18.78,19.74,1042081,0.0,1.0
2011-10-10,19.56,19.9,19.02,19.29,537565,19.56,19.9,19.02,19.29,537565,0.0,1.0
2011-10-11,19.76,20.09,19.38,19.38,491744,19.76,20.09,19.38,19.38,491744,0.0,1.0
2011-10-12,19.52,19.89,19.41,19.89,515053,19.52,19.89,19.41,19.89,515053,0.0,1.0
2011-10-13,19.17,19.61,18.71,19.34,457654,19.17,19.61,18.71,19.34,457654,0.0,1.0
2011-10-14,19.8,19.86,19.14,19.27,510427,19.8,19.86,19.14,19.27,510427,0.0,1.0
2011-10-17,19.04,19.67,18.94,19.53,493405,19.04,19.67,18.94,19.53,493405,0.0,1.0
2011-10-18,19.26,19.46,18.65,19.03,246104,19.26,19.46,18.65,19.03,246104,0.0,1.0
2011-10-19,18.48,19.3,18.37,19.3,426597,18.48,19.3,18.37,19.3,426597,0.0,1.0
2011-10-20,17.64,18.7,17.5,18.47,943966,17.64,18.7,17.5,18.47,943966,0.0,1.0
2011-10-21,17.63,18.28,17.52,17.9,904153,17.63,18.28,17.52,17.9,904153,0.0,1.0
2011-10-24,18.93,19.11,17.57,17.72,970702,18.93,19.11,17.57,17.72,970702,0.0,1.0
2011-10-25,18.05,19.12,17.94,18.94,559455,18.05,19.12,17.94,18.94,559455,0.0,1.0
2011-10-26,18.52,18.69,17.77,18.32,510629,18.52,18.69,17.77,18.32,510629,0.0,1.0
2011-10-27,19.46,19.7,18.86,19.14,527959,19.46,19.7,18.86,19.14,527959,0.0,1.0
2011-10-28,18.93,19.16,18.27,18.29,631768,18.93,19.16,18.27,18.29,631768,0.0,1.0
2011-10-31,18.91,18.97,18.37,18.59,795779,18.91,18.97,18.37,18.59,795779,0.0,1.0
2011-11-01,18.2,19.0,17.85,18.55,932549,18.2,19.0,17.85,18.55,932549,0.0,1.0
2011-11-02,18.04,18.68,17.82,18.41,549489,18.04,18.68,17.82,18.41,549489,0.0,1.0
2011-11-03,18.02,18.14,17.53,18.14,891768,18.02,18.14,17.53,18.14,891768,0.0,1.0
2011-11-04,17.69,17.95,17.4401,17.81,780155,17.69,17.95,17.4401,17.81,780155,0.0,1.0
2011-11-07,17.69,17.86,17.19,17.65,483384,17.69,17.86,17.19,17.65,483384,0.0,1.0
2011-11-08,17.69,17.91,17.46,17.79,478000,17.69,17.91,17.46,17.79,478000,0.0,1.0
2011-11-09,17.07,17.4971,16.77,17.33,672407,17.07,17.4971,16.77,17.33,672407,0.0,1.0
2011-11-10,17.25,17.3,16.86,17.2899,540199,17.25,17.3,16.86,17.2899,540199,0.0,1.0
2011-11-11,17.24,17.48,17.13,17.42,455605,17.24,17.48,17.13,17.42,455605,0.0,1.0
2011-11-14,16.97,17.25,16.67,17.15,352679,16.97,17.25,16.67,17.15,352679,0.0,1.0
2011-11-15,17.16,17.24,16.5,16.82,262155,17.16,17.24,16.5,16.82,262155,0.0,1.0
2011-11-16,16.53,17.08,16.52,16.95,288579,16.53,17.08,16.52,16.95,288579,0.0,1.0
2011-11-17,16.87,17.35,16.52,16.52,427948,16.87,17.35,16.52,16.52,427948,0.0,1.0
2011-11-18,17.16,17.21,16.65,16.84,347414,17.16,17.21,16.65,16.84,347414,0.0,1.0
2011-11-21,17.32,17.44,16.63,16.88,515767,17.32,17.44,16.63,16.88,515767,0.0,1.0
2011-11-22,18.04,18.265,17.12,17.31,708991,18.04,18.265,17.12,17.31,708991,0.0,1.0
2011-11-23,17.77,17.99,17.5,17.85,743910,17.77,17.99,17.5,17.85,743910,0.0,1.0
2011-11-25,17.5101,17.86,17.4,17.77,319570,17.5101,17.86,17.4,17.77,319570,0.0,1.0
2011-11-28,19.2,19.33,17.99,17.99,814352,19.2,19.33,17.99,17.99,814352,0.0,1.0
2011-11-29,19.44,19.45,18.75,19.29,848570,19.44,19.45,18.75,19.29,848570,0.0,1.0
2011-11-30,20.14,20.24,19.74,20.0,681228,20.14,20.24,19.74,20.0,681228,0.0,1.0
2011-12-01,19.35,20.02,19.27,20.0,444497,19.35,20.02,19.27,20.0,444497,0.0,1.0
2011-12-02,19.58,19.84,19.282,19.59,359547,19.58,19.84,19.282,19.59,359547,0.0,1.0
2011-12-05,19.31,19.77,18.97,19.77,543403,19.31,19.77,18.97,19.77,543403,0.0,1.0
2011-12-06,19.6,19.89,19.1628,19.3,322873,19.6,19.89,19.1628,19.3,322873,0.0,1.0
2011-12-07,19.61,19.7701,19.03,19.54,1281593,19.61,19.7701,19.03,19.54,1281593,0.0,1.0
2011-12-08,18.83,19.66,18.79,19.48,496288,18.83,19.66,18.79,19.48,496288,0.0,1.0
2011-12-09,19.27,19.4,18.69,18.87,638603,19.27,19.4,18.69,18.87,638603,0.0,1.0
2011-12-12,18.9,19.23,18.57,19.1,427470,18.9,19.23,18.57,19.1,427470,0.0,1.0
2011-12-13,18.21,19.24,18.1,18.98,420942,18.21,19.24,18.1,18.98,420942,0.0,1.0
2011-12-14,17.35,18.22,17.34,18.07,774464,17.35,18.22,17.34,18.07,774464,0.0,1.0
2011-12-15,17.9,17.99,17.33,17.64,792062,17.9,17.99,17.33,17.64,792062,0.0,1.0
2011-12-16,18.95,19.12,18.11,18.11,1040530,18.95,19.12,18.11,18.11,1040530,0.0,1.0
2011-12-19,18.88,19.55,18.5601,19.05,458910,18.88,19.55,18.5601,19.05,458910,0.0,1.0
2011-12-20,19.89,19.92,19.09,19.26,554993,19.89,19.92,19.09,19.26,554993,0.0,1.0
2011-12-21,20.24,20.37,19.54,19.77,481362,20.24,20.37,19.54,19.77,481362,0.0,1.0
2011-12-22,20.29,20.5099,20.04,20.29,327758,20.29,20.5099,20.04,20.29,327758,0.0,1.0
2011-12-23,20.22,20.43,20.0,20.37,216212,20.22,20.43,20.0,20.37,216212,0.0,1.0
2011-12-27,20.75,20.79,20.15,20.16,286689,20.75,20.79,20.15,20.16,286689,0.0,1.0
2011-12-28,20.3,20.71,20.28,20.71,302211,20.3,20.71,20.28,20.71,302211,0.0,1.0
2011-12-29,20.58,20.61,20.0421,20.3,374063,20.58,20.61,20.0421,20.3,374063,0.0,1.0
2011-12-30,20.17,20.6,20.14,20.49,193521,20.17,20.6,20.14,20.49,193521,0.0,1.0
2012-01-03,20.47,20.88,20.225,20.67,503716,20.47,20.88,20.225,20.67,503716,0.0,1.0
2012-01-04,20.28,20.85,20.21,20.31,177555,20.28,20.85,20.21,20.31,177555,0.0,1.0
2012-01-05,20.17,20.42,19.81,20.16,469584,20.17,20.42,19.81,20.16,469584,0.0,1.0
2012-01-06,20.2,20.3099,20.02,20.1,314800,20.2,20.3099,20.02,20.1,314800,0.0,1.0
2012-01-09,21.23,21.68,20.85,21.0,729421,21.23,21.68,20.85,21.0,729421,0.0,1.0
2012-01-10,19.92,20.88,19.9,20.79,1591742,19.92,20.88,19.9,20.79,1591742,0.0,1.0
2012-01-11,19.94,20.07,19.76,19.91,1000841,19.94,20.07,19.76,19.91,1000841,0.0,1.0
2012-01-12,19.89,20.04,19.63,19.93,387284,19.89,20.04,19.63,19.93,387284,0.0,1.0
2012-01-13,20.17,20.44,19.6,19.6,392364,20.17,20.44,19.6,19.6,392364,0.0,1.0
2012-01-17,19.72,20.59,19.65,19.76,372228,19.72,20.59,19.65,19.76,372228,0.0,1.0
2012-01-18,20.04,20.05,19.6,19.63,630707,20.04,20.05,19.6,19.63,630707,0.0,1.0
2012-01-19,20.26,20.4,19.99,20.03,260739,20.26,20.4,19.99,20.03,260739,0.0,1.0
2012-01-20,20.0,20.55,19.83,20.28,392192,20.0,20.55,19.83,20.28,392192,0.0,1.0
2012-01-23,19.59,19.9,19.41,19.9,367798,19.59,19.9,19.41,19.9,367798,0.0,1.0
2012-01-24,19.22,19.79,19.15,19.46,266858,19.22,19.79,19.15,19.46,266858,0.0,1.0
2012-01-25,18.82,19.25,18.65,19.25,587525,18.82,19.25,18.65,19.25,587525,0.0,1.0
2012-01-26,18.64,19.14,18.4,18.86,813180,18.64,19.14,18.4,18.86,813180,0.0,1.0
2012-01-27,19.05,19.11,18.62,18.62,315952,19.05,19.11,18.62,18.62,315952,0.0,1.0
2012-01-30,19.09,19.25,18.84,18.86,316336,19.09,19.25,18.84,18.86,316336,0.0,1.0
2012-01-31,18.88,19.41,18.77,19.27,423194,18.88,19.41,18.77,19.27,423194,0.0,1.0
2012-02-01,20.6,20.93,19.45,19.95,1377094,20.6,20.93,19.45,19.95,1377094,0.0,1.0
2012-02-02,22.14,22.33,20.62,20.63,2379874,22.14,22.33,20.62,20.63,2379874,0.0,1.0
2012-02-03,22.31,23.23,22.11,22.49,783407,22.31,23.23,22.11,22.49,783407,0.0,1.0
2012-02-06,22.36,22.4,22.03,22.12,545431,22.36,22.4,22.03,22.12,545431,0.0,1.0
2012-02-07,21.81,22.38,21.69,22.38,845464,21.81,22.38,21.69,22.38,845464,0.0,1.0
2012-02-08,21.98,22.47,21.58,21.79,757435,21.98,22.47,21.58,21.79,757435,0.0,1.0
2012-02-09,21.75,22.11,20.3,20.93,2642194,21.75,22.11,20.3,20.93,2642194,0.0,1.0
2012-02-10,21.93,22.0,21.41,21.54,582846,21.93,22.0,21.41,21.54,582846,0.0,1.0
2012-02-13,22.99,23.05,22.03,22.2,752850,22.99,23.05,22.03,22.2,752850,0.0,1.0
2012-02-14,23.55,23.71,22.73,22.9,986088,23.55,23.71,22.73,22.9,986088,0.0,1.0
2012-02-15,23.54,23.97,23.32,23.58,707699,23.54,23.97,23.32,23.58,707699,0.0,1.0
2012-02-16,24.25,24.37,23.34,23.48,883649,24.25,24.37,23.34,23.48,883649,0.0,1.0
2012-02-17,23.12,24.29,22.84,24.26,514861,23.12,24.29,22.84,24.26,514861,0.0,1.0
2012-02-21,22.67,23.29,22.45,23.12,505485,22.67,23.29,22.45,23.12,505485,0.0,1.0
2012-02-22,22.64,22.77,22.27,22.59,496814,22.64,22.77,22.27,22.59,496814,0.0,1.0
2012-02-23,23.4,23.48,22.58,22.58,433831,23.4,23.48,22.58,22.58,433831,0.0,1.0
2012-02-24,23.49,23.83,23.08,23.31,508009,23.49,23.83,23.08,23.31,508009,0.0,1.0
2012-02-27,23.3,23.49,22.69,23.32,715128,23.3,23.49,22.69,23.32,715128,0.0,1.0
2012-02-28,23.62,24.74,23.3411,24.59,968388,23.62,24.74,23.3411,24.59,968388,0.0,1.0
2012-02-29,23.35,23.75,22.97,23.75,1069037,23.35,23.75,22.97,23.75,1069037,0.0,1.0
2012-03-01,23.51,23.69,23.0,23.36,857421,23.51,23.69,23.0,23.36,857421,0.0,1.0
2012-03-02,23.03,23.32,22.88,23.26,1032353,23.03,23.32,22.88,23.26,1032353,0.0,1.0
2012-03-05,23.03,23.14,22.24,22.9,878604,23.03,23.14,22.24,22.9,878604,0.0,1.0
2012-03-06,22.71,22.81,22.26,22.71,655131,22.71,22.81,22.26,22.71,655131,0.0,1.0
2012-03-07,23.41,23.48,22.72,22.75,675228,23.41,23.48,22.72,22.75,675228,0.0,1.0
2012-03-08,23.48,23.83,23.15,23.43,1592572,23.48,23.83,23.15,23.43,1592572,0.0,1.0
2012-03-09,23.4,23.48,23.15,23.48,802309,23.4,23.48,23.15,23.48,802309,0.0,1.0
2012-03-12,23.13,23.39,23.02,23.38,274409,23.13,23.39,23.02,23.38,274409,0.0,1.0
2012-03-13,23.21,23.26,22.85,23.23,277893,23.21,23.26,22.85,23.23,277893,0.0,1.0
2012-03-14,23.1,23.44,22.87,23.14,331932,23.1,23.44,22.87,23.14,331932,0.0,1.0
2012-03-15,23.72,23.85,23.03,23.11,694317,23.72,23.85,23.03,23.11,694317,0.0,1.0
2012-03-16,23.34,23.71,23.29,23.7,586728,23.34,23.71,23.29,23.7,586728,0.0,1.0
2012-03-19,23.77,23.81,23.2,23.38,429582,23.77,23.81,23.2,23.38,429582,0.0,1.0
2012-03-20,22.9,23.62,22.89,23.55,358792,22.9,23.62,22.89,23.55,358792,0.0,1.0
2012-03-21,23.48,23.56,22.6,23.01,527298,23.48,23.56,22.6,23.01,527298,0.0,1.0
2012-03-22,23.52,23.74,23.28,23.29,362291,23.52,23.74,23.28,23.29,362291,0.0,1.0
2012-03-23,23.85,23.85,23.35,23.52,290802,23.85,23.85,23.35,23.52,290802,0.0,1.0
2012-03-26,24.37,24.46,23.85,23.92,310062,24.37,24.46,23.85,23.92,310062,0.0,1.0
2012-03-27,24.23,24.49,24.09,24.36,294111,24.23,24.49,24.09,24.36,294111,0.0,1.0
2012-03-28,24.15,24.49,23.6,24.22,374546,24.15,24.49,23.6,24.22,374546,0.0,1.0
2012-03-29,24.02,24.17,23.5309,23.93,247512,24.02,24.17,23.5309,23.93,247512,0.0,1.0
2012-03-30,24.58,25.0,24.06,24.18,822860,24.58,25.0,24.06,24.18,822860,0.0,1.0
2012-04-02,25.01,25.0348,24.4,24.51,568775,25.01,25.0348,24.4,24.51,568775,0.0,1.0
2012-04-03,24.92,25.18,24.75,25.01,431989,24.92,25.18,24.75,25.01,431989,0.0,1.0
2012-04-04,24.62,24.86,24.36,24.61,272514,24.62,24.86,24.36,24.61,272514,0.0,1.0
2012-04-05,24.57,24.93,24.4047,24.44,203773,24.57,24.93,24.4047,24.44,203773,0.0,1.0
2012-04-09,23.97,24.29,23.77,24.06,262431,23.97,24.29,23.77,24.06,262431,0.0,1.0
2012-04-10,23.57,24.13,23.395,23.87,368156,23.57,24.13,23.395,23.87,368156,0.0,1.0
2012-04-11,24.09,24.26,23.728,23.87,236826,24.09,24.26,23.728,23.87,236826,0.0,1.0
2012-04-12,24.09,24.4,23.81,24.0,366184,24.09,24.4,23.81,24.0,366184,0.0,1.0
2012-04-13,23.6,24.16,23.29,24.01,351397,23.6,24.16,23.29,24.01,351397,0.0,1.0
2012-04-16,23.71,23.89,23.312,23.65,201963,23.71,23.89,23.312,23.65,201963,0.0,1.0
2012-04-17,25.06,25.08,23.79,24.03,532960,25.06,25.08,23.79,24.03,532960,0.0,1.0
2012-04-18,24.37,24.92,24.19,24.85,397233,24.37,24.92,24.19,24.85,397233,0.0,1.0
2012-04-19,24.43,24.98,24.26,24.42,451731,24.43,24.98,24.26,24.42,451731,0.0,1.0
2012-04-20,24.74,24.95,24.541,24.91,360853,24.74,24.95,24.541,24.91,360853,0.0,1.0
2012-04-23,23.98,24.31,23.84,24.31,238708,23.98,24.31,23.84,24.31,238708,0.0,1.0
2012-04-24,24.65,24.855,24.09,24.13,293839,24.65,24.855,24.09,24.13,293839,0.0,1.0
2012-04-25,24.8,25.2,24.68,25.01,411167,24.8,25.2,24.68,25.01,411167,0.0,1.0
2012-04-26,24.71,24.88,24.22,24.65,315577,24.71,24.88,24.22,24.65,315577,0.0,1.0
2012-04-27,25.31,25.36,24.54,24.7,204502,25.31,25.36,24.54,24.7,204502,0.0,1.0
2012-04-30,24.63,25.16,24.58,24.87,331829,24.63,25.16,24.58,24.87,331829,0.0,1.0
2012-05-01,22.62,23.95,22.54,23.42,1132153,22.62,23.95,22.54,23.42,1132153,0.0,1.0
2012-05-02,23.26,23.43,22.23,22.23,804745,23.26,23.43,22.23,22.23,804745,0.0,1.0
2012-05-03,22.81,23.23,22.62,23.15,669088,22.81,23.23,22.62,23.15,669088,0.0,1.0
2012-05-04,22.46,22.68,22.4,22.59,497029,22.46,22.68,22.4,22.59,497029,0.0,1.0
2012-05-07,22.45,22.79,22.22,22.46,442581,22.45,22.79,22.22,22.46,442581,0.0,1.0
2012-05-08,22.59,22.85,22.22,22.22,604949,22.59,22.85,22.22,22.22,604949,0.0,1.0
2012-05-09,21.82,22.5071,21.8,22.39,639327,21.82,22.5071,21.8,22.39,639327,0.0,1.0
2012-05-10,22.24,22.43,21.59,21.98,594712,22.24,22.43,21.59,21.98,594712,0.0,1.0
2012-05-11,22.0,22.18,21.77,22.09,474971,22.0,22.18,21.77,22.09,474971,0.0,1.0
2012-05-14,21.86,22.05,21.72,21.77,255478,21.86,22.05,21.72,21.77,255478,0.0,1.0
2012-05-15,21.71,22.09,21.54,21.82,258130,21.71,22.09,21.54,21.82,258130,0.0,1.0
2012-05-16,21.81,21.99,21.66,21.74,160797,21.81,21.99,21.66,21.74,160797,0.0,1.0
2012-05-17,21.08,21.81,21.08,21.81,295936,21.08,21.81,21.08,21.81,295936,0.0,1.0
2012-05-18,20.97,21.55,20.85,21.01,367601,20.97,21.55,20.85,21.01,367601,0.0,1.0
2012-05-21,21.25,21.68,21.05,21.05,349249,21.25,21.68,21.05,21.05,349249,0.0,1.0
2012-05-22,21.26,21.715,20.9,21.3,505110,21.26,21.715,20.9,21.3,505110,0.0,1.0
2012-05-23,20.9,21.41,20.48,21.1,272635,20.9,21.41,20.48,21.1,272635,0.0,1.0
2012-05-24,21.2,21.3,20.71,20.94,257159,21.2,21.3,20.71,20.94,257159,0.0,1.0
2012-05-25,21.23,21.35,21.13,21.23,193446,21.23,21.35,21.13,21.23,193446,0.0,1.0
2012-05-29,21.43,21.6,21.16,21.41,260367,21.43,21.6,21.16,21.41,260367,0.0,1.0
2012-05-30,21.18,21.43,21.09,21.12,368964,21.18,21.43,21.09,21.12,368964,0.0,1.0
2012-05-31,20.73,21.28,20.56,21.28,364364,20.73,21.28,20.56,21.28,364364,0.0,1.0
2012-06-01,20.18,20.53,19.9607,20.35,378868,20.18,20.53,19.9607,20.35,378868,0.0,1.0
2012-06-04,20.4,20.54,20.01,20.27,190848,20.4,20.54,20.01,20.27,190848,0.0,1.0
2012-06-05,20.7,20.79,20.19,20.23,417060,20.7,20.79,20.19,20.23,417060,0.0,1.0
2012-06-06,20.84,21.1,20.68,20.85,271958,20.84,21.1,20.68,20.85,271958,0.0,1.0
2012-06-07,21.0,21.36,20.84,21.15,415446,21.0,21.36,20.84,21.15,415446,0.0,1.0
2012-06-08,21.27,21.44,20.85,20.93,233225,21.27,21.44,20.85,20.93,233225,0.0,1.0
2012-06-11,20.81,21.6,20.76,21.53,380298,20.81,21.6,20.76,21.53,380298,0.0,1.0
2012-06-12,21.43,21.49,20.39,20.91,296340,21.43,21.49,20.39,20.91,296340,0.0,1.0
2012-06-13,20.6,21.54,20.43,21.34,301152,20.6,21.54,20.43,21.34,301152,0.0,1.0
2012-06-14,21.07,21.1,20.47,20.64,287236,21.07,21.1,20.47,20.64,287236,0.0,1.0
2012-06-15,21.57,21.91,20.71,21.02,863181,21.57,21.91,20.71,21.02,863181,0.0,1.0
2012-06-18,22.05,22.07,21.28,21.37,335775,22.05,22.07,21.28,21.37,335775,0.0,1.0
2012-06-19,22.5,22.88,22.06,22.06,558373,22.5,22.88,22.06,22.06,558373,0.0,1.0
2012-06-20,22.64,22.8,22.16,22.43,306224,22.64,22.8,22.16,22.43,306224,0.0,1.0
2012-06-21,22.65,23.2282,22.33,22.53,675196,22.65,23.2282,22.33,22.53,675196,0.0,1.0
2012-06-22,22.85,23.05,22.6218,22.66,1120610,22.85,23.05,22.6218,22.66,1120610,0.0,1.0
2012-06-25,20.2,21.74,20.065,21.58,1851680,20.2,21.74,20.065,21.58,1851680,0.0,1.0
2012-06-26,20.67,20.85,20.105,20.3,664937,20.67,20.85,20.105,20.3,664937,0.0,1.0
2012-06-27,21.59,21.77,20.66,20.8,617923,21.59,21.77,20.66,20.8,617923,0.0,1.0
2012-06-28,21.49,22.36,21.22,21.42,626904,21.49,22.36,21.22,21.42,626904,0.0,1.0
2012-06-29,20.27,21.8,19.29,21.8,2076981,20.27,21.8,19.29,21.8,2076981,0.0,1.0
2012-07-02,20.12,20.79,19.62,20.45,812119,20.12,20.79,19.62,20.45,812119,0.0,1.0
2012-07-03,20.45,20.565,20.1,20.11,300219,20.45,20.565,20.1,20.11,300219,0.0,1.0
2012-07-05,20.16,20.45,19.89,20.4,612111,20.16,20.45,19.89,20.4,612111,0.0,1.0
2012-07-06,20.25,20.31,19.95,19.95,459703,20.25,20.31,19.95,19.95,459703,0.0,1.0
2012-07-09,20.49,20.52,20.09,20.28,347066,20.49,20.52,20.09,20.28,347066,0.0,1.0
2012-07-10,19.87,20.8,19.72,20.62,324990,19.87,20.8,19.72,20.62,324990,0.0,1.0
2012-07-11,19.94,20.01,19.76,19.84,294211,19.94,20.01,19.76,19.84,294211,0.0,1.0
2012-07-12,19.83,19.96,19.502,19.72,391892,19.83,19.96,19.502,19.72,391892,0.0,1.0
2012-07-13,19.83,19.95,19.68,19.84,282068,19.83,19.95,19.68,19.84,282068,0.0,1.0
2012-07-16,20.51,20.85,19.8,19.85,790405,20.51,20.85,19.8,19.85,790405,0.0,1.0
2012-07-17,20.99,21.22,20.71,20.72,587727,20.99,21.22,20.71,20.72,587727,0.0,1.0
2012-07-18,20.44,21.3,20.38,20.97,381047,20.44,21.3,20.38,20.97,381047,0.0,1.0
2012-07-19,20.2,20.6899,20.2,20.51,272540,20.2,20.6899,20.2,20.51,272540,0.0,1.0
2012-07-20,19.71,20.175,19.59,20.1,372675,19.71,20.175,19.59,20.1,372675,0.0,1.0
2012-07-23,19.72,19.89,19.2205,19.46,301624,19.72,19.89,19.2205,19.46,301624,0.0,1.0
2012-07-24,19.67,20.11,19.33,19.86,335530,19.67,20.11,19.33,19.86,335530,0.0,1.0
2012-07-25,20.04,20.145,19.43,19.8,341843,20.04,20.145,19.43,19.8,341843,0.0,1.0
2012-07-26,20.43,20.72,20.28,20.31,268780,20.43,20.72,20.28,20.31,268780,0.0,1.0
2012-07-27,20.77,21.19,20.22,20.44,325270,20.77,21.19,20.22,20.44,325270,0.0,1.0
2012-07-30,20.51,20.98,20.25,20.83,389303,20.51,20.98,20.25,20.83,389303,0.0,1.0
2012-07-31,22.22,22.84,21.36,21.5,1369670,22.22,22.84,21.36,21.5,1369670,0.0,1.0
2012-08-01,22.18,23.0,22.11,22.42,640626,22.18,23.0,22.11,22.42,640626,0.0,1.0
2012-08-02,22.64,22.95,22.13,22.14,492074,22.64,22.95,22.13,22.14,492074,0.0,1.0
2012-08-03,23.18,23.32,22.62,22.62,814042,23.18,23.32,22.62,22.62,814042,0.0,1.0
2012-08-06,23.87,24.2,23.3,23.48,678622,23.87,24.2,23.3,23.48,678622,0.0,1.0
2012-08-07,23.89,24.23,23.87,24.0,465454,23.89,24.23,23.87,24.0,465454,0.0,1.0
2012-08-08,23.55,24.19,23.45,23.8,397221,23.55,24.19,23.45,23.8,397221,0.0,1.0
2012-08-09,23.57,23.735,23.22,23.62,462437,23.57,23.735,23.22,23.62,462437,0.0,1.0
2012-08-10,24.03,24.09,23.06,23.5,311498,24.03,24.09,23.06,23.5,311498,0.0,1.0
2012-08-13,23.98,24.0,23.53,23.91,422002,23.98,24.0,23.53,23.91,422002,0.0,1.0
2012-08-14,24.49,24.49,24.02,24.02,773855,24.49,24.49,24.02,24.02,773855,0.0,1.0
2012-08-15,24.03,24.54,23.78,24.52,480974,24.03,24.54,23.78,24.52,480974,0.0,1.0
2012-08-16,24.06,24.366,24.0,24.27,361324,24.06,24.366,24.0,24.27,361324,0.0,1.0
2012-08-17,24.16,24.31,24.01,24.07,296490,24.16,24.31,24.01,24.07,296490,0.0,1.0
2012-08-20,24.3,24.47,23.92,23.99,349462,24.3,24.47,23.92,23.99,349462,0.0,1.0
2012-08-21,24.02,24.89,23.83,24.5,504404,24.02,24.89,23.83,24.5,504404,0.0,1.0
2012-08-22,23.97,24.37,23.82,24.1,477448,23.97,24.37,23.82,24.1,477448,0.0,1.0
2012-08-23,23.83,24.13,23.74,24.02,282959,23.83,24.13,23.74,24.02,282959,0.0,1.0
2012-08-24,23.88,24.02,23.5,23.7,285410,23.88,24.02,23.5,23.7,285410,0.0,1.0
2012-08-27,23.92,24.15,23.63,23.92,251747,23.92,24.15,23.63,23.92,251747,0.0,1.0
2012-08-28,23.95,24.16,23.78,24.0,1046863,23.95,24.16,23.78,24.0,1046863,0.0,1.0
2012-08-29,23.83,24.06,23.68,23.92,194696,23.83,24.06,23.68,23.92,194696,0.0,1.0
2012-08-30,23.85,24.0,23.4301,23.72,285894,23.85,24.0,23.4301,23.72,285894,0.0,1.0
2012-08-31,23.67,23.9798,23.54,23.96,288359,23.67,23.9798,23.54,23.96,288359,0.0,1.0
2012-09-04,23.84,24.0,23.42,23.75,315990,23.84,24.0,23.42,23.75,315990,0.0,1.0
2012-09-05,24.83,24.9,23.76,23.76,1200533,24.83,24.9,23.76,23.76,1200533,0.0,1.0
2012-09-06,24.93,25.309,24.7001,25.0,589311,24.93,25.309,24.7001,25.0,589311,0.0,1.0
2012-09-07,24.39,25.11,24.2407,25.11,445371,24.39,25.11,24.2407,25.11,445371,0.0,1.0
2012-09-10,24.05,24.44,23.91,24.32,462977,24.05,24.44,23.91,24.32,462977,0.0,1.0
2012-09-11,24.36,24.72,23.81,24.05,319221,24.36,24.72,23.81,24.05,319221,0.0,1.0
2012-09-12,24.55,24.7,24.41,24.47,377346,24.55,24.7,24.41,24.47,377346,0.0,1.0
2012-09-13,24.18,24.6998,24.12,24.55,322670,24.18,24.6998,24.12,24.55,322670,0.0,1.0
2012-09-14,24.05,24.35,23.93,24.33,448785,24.05,24.35,23.93,24.33,448785,0.0,1.0
2012-09-17,24.05,24.389,23.95,24.0,380875,24.05,24.389,23.95,24.0,380875,0.0,1.0
2012-09-18,24.84,25.07,24.1301,24.19,1040379,24.84,25.07,24.1301,24.19,1040379,0.0,1.0
2012-09-19,25.8,26.09,24.75,24.84,1597492,25.8,26.09,24.75,24.84,1597492,0.0,1.0
2012-09-20,25.98,26.0,25.34,25.74,545572,25.98,26.0,25.34,25.74,545572,0.0,1.0
2012-09-21,26.16,26.56,25.81,26.27,1857572,26.16,26.56,25.81,26.27,1857572,0.0,1.0
2012-09-24,26.64,26.89,25.75,26.08,982795,26.64,26.89,25.75,26.08,982795,0.0,1.0
2012-09-25,26.59,26.889,25.8,25.8,1275108,26.59,26.889,25.8,25.8,1275108,0.0,1.0
2012-09-26,26.15,26.67,26.12,26.59,705485,26.15,26.67,26.12,26.59,705485,0.0,1.0
2012-09-27,25.88,26.28,25.57,26.19,931831,25.88,26.28,25.57,26.19,931831,0.0,1.0
2012-09-28,25.96,26.38,25.5,25.7,437971,25.96,26.38,25.5,25.7,437971,0.0,1.0
2012-10-01,26.43,26.86,26.18,26.28,535790,26.43,26.86,26.18,26.28,535790,0.0,1.0
2012-10-02,27.02,27.25,26.28,26.74,902864,27.02,27.25,26.28,26.74,902864,0.0,1.0
2012-10-03,26.39,27.2,26.32,27.2,1362904,26.39,27.2,26.32,27.2,1362904,0.0,1.0
2012-10-04,26.4,26.86,26.08,26.44,629026,26.4,26.86,26.08,26.44,629026,0.0,1.0
2012-10-05,26.68,26.85,26.44,26.58,504911,26.68,26.85,26.44,26.58,504911,0.0,1.0
2012-10-08,26.38,26.77,26.342,26.67,253170,26.38,26.77,26.342,26.67,253170,0.0,1.0
2012-10-09,26.21,26.465,25.92,26.33,543153,26.21,26.465,25.92,26.33,543153,0.0,1.0
2012-10-10,26.14,26.37,25.9,26.2,376687,26.14,26.37,25.9,26.2,376687,0.0,1.0
2012-10-11,26.05,26.46,25.95,26.25,277325,26.05,26.46,25.95,26.25,277325,0.0,1.0
2012-10-12,26.35,26.39,25.59,25.66,457157,26.35,26.39,25.59,25.66,457157,0.0,1.0
2012-10-15,25.86,26.4,25.67,26.22,332710,25.86,26.4,25.67,26.22,332710,0.0,1.0
2012-10-16,25.99,26.08,25.71,26.0,316661,25.99,26.08,25.71,26.0,316661,0.0,1.0
2012-10-17,26.1,26.14,25.82,26.08,299354,26.1,26.14,25.82,26.08,299354,0.0,1.0
2012-10-18,25.77,26.15,25.71,26.08,226724,25.77,26.15,25.71,26.08,226724,0.0,1.0
2012-10-19,24.98,25.68,24.6,25.6,586147,24.98,25.68,24.6,25.6,586147,0.0,1.0
2012-10-22,25.28,25.31,24.69,25.0,357439,25.28,25.31,24.69,25.0,357439,0.0,1.0
2012-10-23,25.35,25.48,24.57,25.18,393968,25.35,25.48,24.57,25.18,393968,0.0,1.0
2012-10-24,24.61,25.45,24.39,25.39,634941,24.61,25.45,24.39,25.39,634941,0.0,1.0
2012-10-25,24.52,25.17,24.36,24.73,364852,24.52,25.17,24.36,24.73,364852,0.0,1.0
2012-10-26,24.34,24.89,24.1801,24.59,349428,24.34,24.89,24.1801,24.59,349428,0.0,1.0
2012-10-31,21.222,22.0,20.0,22.0,3172259,21.222,22.0,20.0,22.0,3172259,0.0,1.0
2012-11-01,21.01,21.2,20.51,21.2,1738739,21.01,21.2,20.51,21.2,1738739,0.0,1.0
2012-11-02,20.36,21.0,20.35,21.0,866956,20.36,21.0,20.35,21.0,866956,0.0,1.0
2012-11-05,20.11,20.25,19.63,20.0,1129322,20.11,20.25,19.63,20.0,1129322,0.0,1.0
2012-11-06,20.33,20.65,19.91,20.13,708273,20.33,20.65,19.91,20.13,708273,0.0,1.0
2012-11-07,20.28,20.45,19.89,20.1,624292,20.28,20.45,19.89,20.1,624292,0.0,1.0
2012-11-08,20.13,20.57,20.05,20.2,661855,20.13,20.57,20.05,20.2,661855,0.0,1.0
2012-11-09,20.22,20.94,19.8,20.05,509547,20.22,20.94,19.8,20.05,509547,0.0,1.0
2012-11-12,20.25,20.79,20.14,20.18,455380,20.25,20.79,20.14,20.18,455380,0.0,1.0
2012-11-13,19.84,20.3,19.445,20.1,1223031,19.84,20.3,19.445,20.1,1223031,0.0,1.0
2012-11-14,19.67,20.07,19.505,19.86,658669,19.67,20.07,19.505,19.86,658669,0.0,1.0
2012-11-15,19.8,20.16,19.5,19.71,593475,19.8,20.16,19.5,19.71,593475,0.0,1.0
2012-11-16,19.9478,20.06,19.52,19.62,645172,19.9478,20.06,19.52,19.62,645172,0.0,1.0
2012-11-19,20.12,20.38,19.88,20.0,613546,20.12,20.38,19.88,20.0,613546,0.0,1.0
2012-11-20,20.02,20.21,19.84,20.03,677994,20.02,20.21,19.84,20.03,677994,0.0,1.0
2012-11-21,20.43,20.55,20.09,20.14,430460,20.43,20.55,20.09,20.14,430460,0.0,1.0
2012-11-23,20.54,20.75,20.44,20.53,186102,20.54,20.75,20.44,20.53,186102,0.0,1.0
2012-11-26,20.53,20.76,20.41,20.5,585450,20.53,20.76,20.41,20.5,585450,0.0,1.0
2012-11-27,20.48,20.75,20.33,20.49,532020,20.48,20.75,20.33,20.49,532020,0.0,1.0
2012-11-28,20.2,20.399,20.055,20.36,824474,20.2,20.399,20.055,20.36,824474,0.0,1.0
2012-11-29,20.56,20.78,20.36,20.36,410674,20.56,20.78,20.36,20.36,410674,0.0,1.0
2012-11-30,20.34,20.85,20.26,20.63,499035,20.34,20.85,20.26,20.63,499035,0.0,1.0
2012-12-03,20.3805,20.66,20.25,20.4,489170,20.3805,20.66,20.25,20.4,489170,0.0,1.0
2012-12-04,20.56,20.72,20.32,20.4,594579,20.56,20.72,20.32,20.4,594579,0.0,1.0
2012-12-05,20.45,21.108,20.3,20.61,461292,20.45,21.108,20.3,20.61,461292,0.0,1.0
2012-12-06,20.84,20.9,20.3,20.46,308134,20.84,20.9,20.3,20.46,308134,0.0,1.0
2012-12-07,20.93,21.105,20.62,20.92,292321,20.93,21.105,20.62,20.92,292321,0.0,1.0
2012-12-10,20.83,21.17,20.59,20.96,397756,20.83,21.17,20.59,20.96,397756,0.0,1.0
2012-12-11,20.96,20.98,20.65,20.92,489319,20.96,20.98,20.65,20.92,489319,0.0,1.0
2012-12-12,20.54,21.18,20.53,21.0,313971,20.54,21.18,20.53,21.0,313971,0.0,1.0
2012-12-13,20.28,20.95,20.23,20.59,320814,20.28,20.95,20.23,20.59,320814,0.0,1.0
2012-12-14,20.23,20.385,19.85,20.24,685753,20.23,20.385,19.85,20.24,685753,0.0,1.0
2012-12-17,20.66,20.8,20.3,20.3,484536,20.66,20.8,20.3,20.3,484536,0.0,1.0
2012-12-18,20.75,20.92,20.7,20.7,713166,20.75,20.92,20.7,20.7,713166,0.0,1.0
2012-12-19,20.64,21.04,20.58,20.97,496850,20.64,21.04,20.58,20.97,496850,0.0,1.0
2012-12-20,20.31,20.85,20.28,20.85,560300,20.31,20.85,20.28,20.85,560300,0.0,1.0
2012-12-21,20.33,20.43,19.84,20.23,1352471,20.33,20.43,19.84,20.23,1352471,0.0,1.0
2012-12-24,20.4,20.625,20.03,20.28,152130,20.4,20.625,20.03,20.28,152130,0.0,1.0
2012-12-26,20.21,20.6162,20.17,20.46,234793,20.21,20.6162,20.17,20.46,234793,0.0,1.0
2012-12-27,20.11,20.4899,19.98,20.16,375986,20.11,20.4899,19.98,20.16,375986,0.0,1.0
2012-12-28,20.01,20.227,19.968,20.0,387945,20.01,20.227,19.968,20.0,387945,0.0,1.0
2012-12-31,20.49,20.51,19.86,19.98,519463,20.49,20.51,19.86,19.98,519463,0.0,1.0
2013-01-02,20.66,21.0,20.565,20.93,775927,20.66,21.0,20.565,20.93,775927,0.0,1.0
2013-01-03,21.02,21.44,20.68,20.75,668065,21.02,21.44,20.68,20.75,668065,0.0,1.0
2013-01-04,21.23,21.56,21.03,21.04,808041,21.23,21.56,21.03,21.04,808041,0.0,1.0
2013-01-07,21.21,21.53,21.21,21.23,396833,21.21,21.53,21.21,21.23,396833,0.0,1.0
2013-01-08,21.5495,21.55,20.7,21.13,1344088,21.5495,21.55,20.7,21.13,1344088,0.0,1.0
2013-01-09,22.0,22.15,21.56,21.65,930706,22.0,22.15,21.56,21.65,930706,0.0,1.0
2013-01-10,21.6,22.38,21.59,22.03,451887,21.6,22.38,21.59,22.03,451887,0.0,1.0
2013-01-11,21.4,21.71,21.24,21.65,507434,21.4,21.71,21.24,21.65,507434,0.0,1.0
2013-01-14,21.42,21.83,21.28,21.4,485297,21.42,21.83,21.28,21.4,485297,0.0,1.0
2013-01-15,21.59,21.68,21.225,21.26,644291,21.59,21.68,21.225,21.26,644291,0.0,1.0
2013-01-16,21.4,21.8999,21.25,21.56,420932,21.4,21.8999,21.25,21.56,420932,0.0,1.0
2013-01-17,21.85,21.96,21.31,21.42,428597,21.85,21.96,21.31,21.42,428597,0.0,1.0
2013-01-18,21.02,21.885,20.96,21.82,857685,21.02,21.885,20.96,21.82,857685,0.0,1.0
2013-01-22,19.53,20.0,18.9,19.8,3920699,19.53,20.0,18.9,19.8,3920699,0.0,1.0
2013-01-23,19.91,19.97,19.47,19.59,646545,19.91,19.97,19.47,19.59,646545,0.0,1.0
2013-01-24,19.8,20.11,19.76,19.9,830711,19.8,20.11,19.76,19.9,830711,0.0,1.0
2013-01-25,20.15,20.21,19.74,19.8,664477,20.15,20.21,19.74,19.8,664477,0.0,1.0
2013-01-28,20.13,20.39,20.04,20.13,531595,20.13,20.39,20.04,20.13,531595,0.0,1.0
2013-01-29,19.81,20.23,19.72,20.07,611251,19.81,20.23,19.72,20.07,611251,0.0,1.0
2013-01-30,19.7,19.85,19.62,19.85,537992,19.7,19.85,19.62,19.85,537992,0.0,1.0
2013-01-31,20.16,20.25,19.6622,19.68,456842,20.16,20.25,19.6622,19.68,456842,0.0,1.0
2013-02-01,20.53,20.81,20.07,20.28,604461,20.53,20.81,20.07,20.28,604461,0.0,1.0
2013-02-04,20.46,20.84,20.231,20.42,612084,20.46,20.84,20.231,20.42,612084,0.0,1.0
2013-02-05,19.94,20.55,19.91,20.48,503509,19.94,20.55,19.91,20.48,503509,0.0,1.0
2013-02-06,19.83,20.06,19.81,19.86,514312,19.83,20.06,19.81,19.86,514312,0.0,1.0
2013-02-07,19.97,20.06,19.54,19.88,762713,19.97,20.06,19.54,19.88,762713,0.0,1.0
2013-02-08,20.2,20.33,19.712,20.02,364890,20.2,20.33,19.712,20.02,364890,0.0,1.0
2013-02-11,20.04,20.37,19.84,20.15,384241,20.04,20.37,19.84,20.15,384241,0.0,1.0
2013-02-12,19.85,20.09,19.83,20.04,441105,19.85,20.09,19.83,20.04,441105,0.0,1.0
2013-02-13,19.99,19.99,19.81,19.82,321890,19.99,19.99,19.81,19.82,321890,0.0,1.0
2013-02-14,20.23,20.26,19.61,19.96,360333,20.23,20.26,19.61,19.96,360333,0.0,1.0
2013-02-15,20.16,20.44,19.945,20.35,387561,20.16,20.44,19.945,20.35,387561,0.0,1.0
2013-02-19,19.745,20.05,19.55,20.05,596516,19.745,20.05,19.55,20.05,596516,0.0,1.0
2013-02-20,19.65,19.85,19.54,19.7,416961,19.65,19.85,19.54,19.7,416961,0.0,1.0
2013-02-21,19.55,19.65,19.26,19.59,497209,19.55,19.65,19.26,19.59,497209,0.0,1.0
2013-02-22,19.53,19.77,19.3,19.65,434486,19.53,19.77,19.3,19.65,434486,0.0,1.0
2013-02-25,19.62,20.15,19.48,19.53,537142,19.62,20.15,19.48,19.53,537142,0.0,1.0
2013-02-26,19.35,20.9,19.2,20.5,1183059,19.35,20.9,19.2,20.5,1183059,0.0,1.0
2013-02-27,19.78,20.03,19.4,19.4,659565,19.78,20.03,19.4,19.4,659565,0.0,1.0
2013-02-28,19.84,19.92,19.42,19.75,574687,19.84,19.92,19.42,19.75,574687,0.0,1.0
2013-03-01,20.0,20.04,19.57,19.64,589916,20.0,20.04,19.57,19.64,589916,0.0,1.0
2013-03-04,20.0,20.075,19.68,19.94,2338250,20.0,20.075,19.68,19.94,2338250,0.0,1.0
2013-03-05,14.8,15.48,14.48,15.4,11695947,14.8,15.48,14.48,15.4,11695947,0.0,1.0
2013-03-06,15.77,15.78,14.41,14.63,3689229,15.77,15.78,14.41,14.63,3689229,0.0,1.0
2013-03-07,16.0,16.07,15.48,15.55,1892104,16.0,16.07,15.48,15.55,1892104,0.0,1.0
2013-03-08,16.64,16.7,15.98,16.11,1518293,16.64,16.7,15.98,16.11,1518293,0.0,1.0
2013-03-11,16.89,16.91,16.47,16.58,1074066,16.89,16.91,16.47,16.58,1074066,0.0,1.0
2013-03-12,16.74,16.97,16.62,16.91,866738,16.74,16.97,16.62,16.91,866738,0.0,1.0
2013-03-13,16.37,16.75,16.2,16.69,1200206,16.37,16.75,16.2,16.69,1200206,0.0,1.0
2013-03-14,16.25,16.35,15.95,16.25,1438092,16.25,16.35,15.95,16.25,1438092,0.0,1.0
2013-03-15,15.77,16.37,15.54,16.37,2405044,15.77,16.37,15.54,16.37,2405044,0.0,1.0
2013-03-18,15.62,15.93,15.52,15.55,1084601,15.62,15.93,15.52,15.55,1084601,0.0,1.0
2013-03-19,15.57,15.83,15.415,15.6,822374,15.57,15.83,15.415,15.6,822374,0.0,1.0
2013-03-20,15.88,16.07,15.66,15.66,1505107,15.88,16.07,15.66,15.66,1505107,0.0,1.0
2013-03-21,15.55,15.87,15.46,15.87,1226274,15.55,15.87,15.46,15.87,1226274,0.0,1.0
2013-03-22,15.62,15.88,15.51,15.6,964004,15.62,15.88,15.51,15.6,964004,0.0,1.0
2013-03-25,15.46,15.63,15.25,15.6,902532,15.46,15.63,15.25,15.6,902532,0.0,1.0
2013-03-26,15.59,15.885,15.33,15.43,671342,15.59,15.885,15.33,15.43,671342,0.0,1.0
2013-03-27,15.42,15.655,15.14,15.42,915844,15.42,15.655,15.14,15.42,915844,0.0,1.0
2013-03-28,15.44,15.63,15.3,15.46,724534,15.44,15.63,15.3,15.46,724534,0.0,1.0
2013-04-01,15.29,15.43,15.05,15.31,781227,15.29,15.43,15.05,15.31,781227,0.0,1.0
2013-04-02,15.29,15.5,15.25,15.35,493486,15.29,15.5,15.25,15.35,493486,0.0,1.0
2013-04-03,15.9,15.95,15.27,15.28,1369639,15.9,15.95,15.27,15.28,1369639,0.0,1.0
2013-04-04,16.03,16.37,15.71,16.03,941193,16.03,16.37,15.71,16.03,941193,0.0,1.0
2013-04-05,16.27,16.4001,15.67,15.86,760591,16.27,16.4001,15.67,15.86,760591,0.0,1.0
2013-04-08,16.06,16.33,15.89,16.2,1114314,16.06,16.33,15.89,16.2,1114314,0.0,1.0
2013-04-09,16.01,16.1,15.8,16.04,1059307,16.01,16.1,15.8,16.04,1059307,0.0,1.0
2013-04-10,16.53,16.65,15.95,15.97,1043318,16.53,16.65,15.95,15.97,1043318,0.0,1.0
2013-04-11,16.5,16.68,16.36,16.51,1042072,16.5,16.68,16.36,16.51,1042072,0.0,1.0
2013-04-12,16.46,16.58,16.22,16.47,361424,16.46,16.58,16.22,16.47,361424,0.0,1.0
2013-04-15,16.09,16.39,15.98,16.04,706805,16.09,16.39,15.98,16.04,706805,0.0,1.0
2013-04-16,16.23,16.23,16.04,16.2,697999,16.23,16.23,16.04,16.2,697999,0.0,1.0
2013-04-17,16.15,16.19,15.91,15.97,547151,16.15,16.19,15.91,15.97,547151,0.0,1.0
2013-04-18,16.16,16.29,15.99,16.2,361383,16.16,16.29,15.99,16.2,361383,0.0,1.0
2013-04-19,16.73,16.826,16.14,16.14,540855,16.73,16.826,16.14,16.14,540855,0.0,1.0
2013-04-22,17.05,17.15,16.41,16.8299,600517,17.05,17.15,16.41,16.8299,600517,0.0,1.0
2013-04-23,17.63,17.64,17.07,17.07,786321,17.63,17.64,17.07,17.07,786321,0.0,1.0
2013-04-24,17.47,17.675,17.3001,17.57,859874,17.47,17.675,17.3001,17.57,859874,0.0,1.0
2013-04-25,17.48,17.56,17.31,17.48,472171,17.48,17.56,17.31,17.48,472171,0.0,1.0
2013-04-26,17.62,17.66,17.26,17.41,822947,17.62,17.66,17.26,17.41,822947,0.0,1.0
2013-04-29,17.54,17.66,17.0,17.25,436675,17.54,17.66,17.0,17.25,436675,0.0,1.0
2013-04-30,17.5,17.69,17.3701,17.39,522069,17.5,17.69,17.3701,17.39,522069,0.0,1.0
2013-05-01,17.37,17.6,17.0,17.39,2028819,17.37,17.6,17.0,17.39,2028819,0.0,1.0
2013-05-02,16.85,17.9999,16.76,17.88,2419545,16.85,17.9999,16.76,17.88,2419545,0.0,1.0
2013-05-03,17.0,17.39,16.93,17.02,1122028,17.0,17.39,16.93,17.02,1122028,0.0,1.0
2013-05-06,16.94,17.15,16.73,17.05,895412,16.94,17.15,16.73,17.05,895412,0.0,1.0
2013-05-07,16.35,16.95,16.17,16.9,2731613,16.35,16.95,16.17,16.9,2731613,0.0,1.0
2013-05-08,16.36,16.59,16.33,16.35,999269,16.36,16.59,16.33,16.35,999269,0.0,1.0
2013-05-09,16.15,16.48,16.09,16.35,1044149,16.15,16.48,16.09,16.35,1044149,0.0,1.0
2013-05-10,17.4,17.7,16.17,16.21,1227579,17.4,17.7,16.17,16.21,1227579,0.0,1.0
2013-05-13,17.79,17.95,17.35,17.44,731517,17.79,17.95,17.35,17.44,731517,0.0,1.0
2013-05-14,18.04,18.09,17.74,17.74,584636,18.04,18.09,17.74,17.74,584636,0.0,1.0
2013-05-15,17.99,18.16,17.92,18.15,505589,17.99,18.16,17.92,18.15,505589,0.0,1.0
2013-05-16,18.64,18.92,17.91,18.0,1977933,18.64,18.92,17.91,18.0,1977933,0.0,1.0
2013-05-17,18.42,18.92,18.18,18.66,1958601,18.42,18.92,18.18,18.66,1958601,0.0,1.0
2013-05-20,18.43,18.73,18.35,18.44,662818,18.43,18.73,18.35,18.44,662818,0.0,1.0
2013-05-21,18.51,18.58,18.23,18.41,342311,18.51,18.58,18.23,18.41,342311,0.0,1.0
2013-05-22,18.61,18.87,18.46,18.46,569226,18.61,18.87,18.46,18.46,569226,0.0,1.0
2013-05-23,18.6,18.67,18.31,18.47,456896,18.6,18.67,18.31,18.47,456896,0.0,1.0
2013-05-24,18.8,18.94,18.45,18.6,372692,18.8,18.94,18.45,18.6,372692,0.0,1.0
2013-05-28,19.16,19.28,18.76,18.89,554026,19.16,19.28,18.76,18.89,554026,0.0,1.0
2013-05-29,19.77,19.955,19.52,19.74,2407833,19.77,19.955,19.52,19.74,2407833,0.0,1.0
2013-05-30,19.53,19.78,19.35,19.75,1168264,19.53,19.78,19.35,19.75,1168264,0.0,1.0
2013-05-31,18.966,19.68,18.93,19.46,10382422,18.966,19.68,18.93,19.46,10382422,0.0,1.0
2013-06-03,18.96,19.05,18.585,19.04,1100772,18.96,19.05,18.585,19.04,1100772,0.0,1.0
2013-06-04,18.76,19.04,18.32,18.95,673637,18.76,19.04,18.32,18.95,673637,0.0,1.0
2013-06-05,18.86,19.16,18.6,18.69,993656,18.86,19.16,18.6,18.69,993656,0.0,1.0
2013-06-06,19.02,19.03,18.555,18.8,1124185,19.02,19.03,18.555,18.8,1124185,0.0,1.0
2013-06-07,18.9,19.095,18.79,19.03,527962,18.9,19.095,18.79,19.03,527962,0.0,1.0
2013-06-10,18.985,19.0,18.79,18.85,398337,18.985,19.0,18.79,18.85,398337,0.0,1.0
2013-06-11,18.7,18.88,18.45,18.88,467452,18.7,18.88,18.45,18.88,467452,0.0,1.0
2013-06-12,18.84,19.0,18.74,18.8,552817,18.84,19.0,18.74,18.8,552817,0.0,1.0
2013-06-13,18.97,19.0,18.7,18.89,531728,18.97,19.0,18.7,18.89,531728,0.0,1.0
2013-06-14,18.85,19.224,18.72,19.07,655200,18.85,19.224,18.72,19.07,655200,0.0,1.0
2013-06-17,18.85,19.1,18.6,18.98,569796,18.85,19.1,18.6,18.98,569796,0.0,1.0
2013-06-18,18.85,18.96,18.8,18.8,492802,18.85,18.96,18.8,18.8,492802,0.0,1.0
2013-06-19,18.52,18.91,18.38,18.8,627950,18.52,18.91,18.38,18.8,627950,0.0,1.0
2013-06-20,17.96,18.43,17.8589,18.43,400626,17.96,18.43,17.8589,18.43,400626,0.0,1.0
2013-06-21,18.09,18.2225,17.688,18.03,1540637,18.09,18.2225,17.688,18.03,1540637,0.0,1.0
2013-06-24,17.91,18.16,17.6,17.96,706535,17.91,18.16,17.6,17.96,706535,0.0,1.0
2013-06-25,19.0,19.4,18.48,18.5,1651295,19.0,19.4,18.48,18.5,1651295,0.0,1.0
2013-06-26,18.89,19.2,18.805,19.03,819606,18.89,19.2,18.805,19.03,819606,0.0,1.0
2013-06-27,19.5,19.53,18.49,18.91,1397144,19.5,19.53,18.49,18.91,1397144,0.0,1.0
2013-06-28,19.938,19.98,19.24,19.42,3008098,19.938,19.98,19.24,19.42,3008098,0.0,1.0
2013-07-01,20.33,20.42,19.9999,20.3185,739668,20.33,20.42,19.9999,20.3185,739668,0.0,1.0
2013-07-02,20.3,20.77,20.1,20.26,661406,20.3,20.77,20.1,20.26,661406,0.0,1.0
2013-07-03,19.89,20.195,19.785,20.18,194420,19.89,20.195,19.785,20.18,194420,0.0,1.0
2013-07-05,20.36,20.37,19.91,20.1,536298,20.36,20.37,19.91,20.1,536298,0.0,1.0
2013-07-08,20.331,20.65,20.25,20.37,649225,20.331,20.65,20.25,20.37,649225,0.0,1.0
2013-07-09,20.31,20.51,20.11,20.37,444189,20.31,20.51,20.11,20.37,444189,0.0,1.0
2013-07-10,20.22,20.51,20.01,20.26,710779,20.22,20.51,20.01,20.26,710779,0.0,1.0
2013-07-11,20.41,20.6,20.31,20.4,364670,20.41,20.6,20.31,20.4,364670,0.0,1.0
2013-07-12,20.24,20.47,19.98,20.44,487776,20.24,20.47,19.98,20.44,487776,0.0,1.0
2013-07-15,20.12,20.268,20.02,20.24,569534,20.12,20.268,20.02,20.24,569534,0.0,1.0
2013-07-16,20.25,20.3,20.03,20.07,481750,20.25,20.3,20.03,20.07,481750,0.0,1.0
2013-07-17,20.2,20.26,19.82,19.99,504162,20.2,20.26,19.82,19.99,504162,0.0,1.0
2013-07-18,20.25,20.32,20.115,20.2,950867,20.25,20.32,20.115,20.2,950867,0.0,1.0
2013-07-19,20.61,20.63,20.105,20.25,696049,20.61,20.63,20.105,20.25,696049,0.0,1.0
2013-07-22,20.73,21.0,20.5425,20.56,328652,20.73,21.0,20.5425,20.56,328652,0.0,1.0
2013-07-23,20.76,20.965,20.61,20.81,356429,20.76,20.965,20.61,20.81,356429,0.0,1.0
2013-07-24,20.63,20.95,20.59,20.85,311294,20.63,20.95,20.59,20.85,311294,0.0,1.0
2013-07-25,20.97,21.1,20.66,20.68,427638,20.97,21.1,20.66,20.68,427638,0.0,1.0
2013-07-26,20.94,20.99,20.63,20.87,214306,20.94,20.99,20.63,20.87,214306,0.0,1.0
2013-07-29,20.79,21.43,20.67,20.97,244490,20.79,21.43,20.67,20.97,244490,0.0,1.0
2013-07-30,20.86,20.97,20.63,20.91,212098,20.86,20.97,20.63,20.91,212098,0.0,1.0
2013-07-31,20.74,21.04,20.73,20.92,406186,20.74,21.04,20.73,20.92,406186,0.0,1.0
2013-08-01,20.83,21.13,20.73,20.89,334822,20.83,21.13,20.73,20.89,334822,0.0,1.0
2013-08-02,20.97,21.02,20.74,20.8,330032,20.97,21.02,20.74,20.8,330032,0.0,1.0
2013-08-05,21.25,21.5,20.83,21.03,525590,21.25,21.5,20.83,21.03,525590,0.0,1.0
2013-08-06,21.05,21.31,20.95,21.2,229463,21.05,21.31,20.95,21.2,229463,0.0,1.0
2013-08-07,20.81,21.05,20.7,21.05,353261,20.81,21.05,20.7,21.05,353261,0.0,1.0
2013-08-08,20.96,21.14,20.7,20.9,469341,20.96,21.14,20.7,20.9,469341,0.0,1.0
2013-08-09,21.74,22.0,20.96,21.01,854019,21.74,22.0,20.96,21.01,854019,0.0,1.0
2013-08-12,21.35,22.01,21.101,21.47,775557,21.35,22.01,21.101,21.47,775557,0.0,1.0
2013-08-13,21.15,21.59,21.13,21.31,446699,21.15,21.59,21.13,21.31,446699,0.0,1.0
2013-08-14,21.23,21.61,21.14,21.15,517228,21.23,21.61,21.14,21.15,517228,0.0,1.0
2013-08-15,20.69,21.19,20.65,21.07,435725,20.69,21.19,20.65,21.07,435725,0.0,1.0
2013-08-16,20.65,20.78,20.29,20.55,382590,20.65,20.78,20.29,20.55,382590,0.0,1.0
2013-08-19,20.71,20.87,20.534,20.6,194584,20.71,20.87,20.534,20.6,194584,0.0,1.0
2013-08-20,20.88,21.0,20.496,20.79,210798,20.88,21.0,20.496,20.79,210798,0.0,1.0
2013-08-21,20.8,21.0,20.61,20.82,264304,20.8,21.0,20.61,20.82,264304,0.0,1.0
2013-08-22,20.9,21.0,20.664,20.81,148223,20.9,21.0,20.664,20.81,148223,0.0,1.0
2013-08-23,20.95,20.98,20.7,20.87,321214,20.95,20.98,20.7,20.87,321214,0.0,1.0
2013-08-26,21.25,21.49,21.0,21.0,230333,21.25,21.49,21.0,21.0,230333,0.0,1.0
2013-08-27,20.59,21.19,20.33,21.12,400380,20.59,21.19,20.33,21.12,400380,0.0,1.0
2013-08-28,20.46,20.75,20.45,20.61,139502,20.46,20.75,20.45,20.61,139502,0.0,1.0
2013-08-29,20.91,21.025,20.46,20.46,274255,20.91,21.025,20.46,20.46,274255,0.0,1.0
2013-08-30,20.38,21.0,20.31,20.85,201149,20.38,21.0,20.31,20.85,201149,0.0,1.0
2013-09-03,20.26,20.99,20.2501,20.46,555275,20.26,20.99,20.2501,20.46,555275,0.0,1.0
2013-09-04,20.65,20.95,20.26,20.33,637969,20.65,20.95,20.26,20.33,637969,0.0,1.0
2013-09-05,21.06,21.17,20.36,20.36,695919,21.06,21.17,20.36,20.36,695919,0.0,1.0
2013-09-06,21.04,21.31,20.9,21.21,331571,21.04,21.31,20.9,21.21,331571,0.0,1.0
2013-09-09,21.0,21.18,20.72,21.03,271415,21.0,21.18,20.72,21.03,271415,0.0,1.0
2013-09-10,20.88,21.22,20.67,21.07,407321,20.88,21.22,20.67,21.07,407321,0.0,1.0
2013-09-11,20.63,21.05,20.43,20.87,325972,20.63,21.05,20.43,20.87,325972,0.0,1.0
2013-09-12,20.31,20.68,20.26,20.61,315649,20.31,20.68,20.26,20.61,315649,0.0,1.0
2013-09-13,20.64,20.64,20.34,20.46,301506,20.64,20.64,20.34,20.46,301506,0.0,1.0
2013-09-16,20.59,20.97,20.52,20.82,317766,20.59,20.97,20.52,20.82,317766,0.0,1.0
2013-09-17,20.89,20.9,20.42,20.54,352700,20.89,20.9,20.42,20.54,352700,0.0,1.0
2013-09-18,20.34,20.84,20.01,20.84,379563,20.34,20.84,20.01,20.84,379563,0.0,1.0
2013-09-19,19.96,20.41,19.905,20.34,358804,19.96,20.41,19.905,20.34,358804,0.0,1.0
2013-09-20,20.38,20.65,19.8,20.41,1306047,20.38,20.65,19.8,20.41,1306047,0.0,1.0
2013-09-23,20.34,20.67,20.25,20.42,268103,20.34,20.67,20.25,20.42,268103,0.0,1.0
2013-09-24,20.31,20.68,20.1,20.39,329858,20.31,20.68,20.1,20.39,329858,0.0,1.0
2013-09-25,20.35,20.62,20.13,20.38,225797,20.35,20.62,20.13,20.38,225797,0.0,1.0
2013-09-26,20.35,20.5,20.03,20.35,198762,20.35,20.5,20.03,20.35,198762,0.0,1.0
2013-09-27,20.31,20.49,20.04,20.23,264480,20.31,20.49,20.04,20.23,264480,0.0,1.0
2013-09-30,20.47,20.52,19.94,20.19,468348,20.47,20.52,19.94,20.19,468348,0.0,1.0
2013-10-01,21.25,21.28,20.35,20.35,597591,21.25,21.28,20.35,20.35,597591,0.0,1.0
2013-10-02,21.29,21.4,20.83,21.17,434506,21.29,21.4,20.83,21.17,434506,0.0,1.0
2013-10-03,20.82,21.31,20.71,21.21,486699,20.82,21.31,20.71,21.21,486699,0.0,1.0
2013-10-04,20.83,21.112,20.8,20.81,301686,20.83,21.112,20.8,20.81,301686,0.0,1.0
2013-10-07,20.66,20.97,20.54,20.78,329130,20.66,20.97,20.54,20.78,329130,0.0,1.0
2013-10-08,20.11,20.97,20.08,20.64,306894,20.11,20.97,20.08,20.64,306894,0.0,1.0
2013-10-09,19.66,20.2,19.5,20.1,687938,19.66,20.2,19.5,20.1,687938,0.0,1.0
2013-10-10,19.795,20.1172,19.62,19.86,1104447,19.795,20.1172,19.62,19.86,1104447,0.0,1.0
2013-10-11,19.595,19.92,19.54,19.8,960337,19.595,19.92,19.54,19.8,960337,0.0,1.0
2013-10-14,19.72,19.87,19.58,19.59,555251,19.72,19.87,19.58,19.59,555251,0.0,1.0
2013-10-15,19.42,19.8,19.39,19.74,536654,19.42,19.8,19.39,19.74,536654,0.0,1.0
2013-10-16,19.73,19.97,19.49,19.55,538234,19.73,19.97,19.49,19.55,538234,0.0,1.0
2013-10-17,20.19,20.28,19.71,19.71,511688,20.19,20.28,19.71,19.71,511688,0.0,1.0
2013-10-18,20.52,20.53,20.14,20.39,502573,20.52,20.53,20.14,20.39,502573,0.0,1.0
2013-10-21,20.13,20.51,19.9,20.51,362995,20.13,20.51,19.9,20.51,362995,0.0,1.0
2013-10-22,20.37,20.52,19.95,20.18,475255,20.37,20.52,19.95,20.18,475255,0.0,1.0
2013-10-23,20.59,20.6,20.22,20.3,330131,20.59,20.6,20.22,20.3,330131,0.0,1.0
2013-10-24,20.47,20.6,20.35,20.6,284262,20.47,20.6,20.35,20.6,284262,0.0,1.0
2013-10-25,20.47,20.6,20.19,20.57,220551,20.47,20.6,20.19,20.57,220551,0.0,1.0
2013-10-28,20.61,20.62,20.41,20.44,248859,20.61,20.62,20.41,20.44,248859,0.0,1.0
2013-10-29,20.68,20.74,20.325,20.64,257908,20.68,20.74,20.325,20.64,257908,0.0,1.0
2013-10-30,20.3,20.69,20.055,20.68,387016,20.3,20.69,20.055,20.68,387016,0.0,1.0
2013-10-31,20.26,20.285,19.67,20.24,468992,20.26,20.285,19.67,20.24,468992,0.0,1.0
2013-11-01,20.89,21.8,20.16,20.16,733272,20.89,21.8,20.16,20.16,733272,0.0,1.0
2013-11-04,21.01,21.05,20.64,20.87,526226,21.01,21.05,20.64,20.87,526226,0.0,1.0
2013-11-05,22.16,22.18,20.8,21.8,868996,22.16,22.18,20.8,21.8,868996,0.0,1.0
2013-11-06,22.04,22.61,21.86,22.3,994164,22.04,22.61,21.86,22.3,994164,0.0,1.0
2013-11-07,22.01,22.18,21.675,22.18,491001,22.01,22.18,21.675,22.18,491001,0.0,1.0
2013-11-08,22.51,22.66,21.88,21.98,483186,22.51,22.66,21.88,21.98,483186,0.0,1.0
2013-11-11,22.38,22.57,22.09,22.57,391320,22.38,22.57,22.09,22.57,391320,0.0,1.0
2013-11-12,22.7,22.7,22.2003,22.37,322861,22.7,22.7,22.2003,22.37,322861,0.0,1.0
2013-11-13,23.57,23.73,22.31,22.98,730808,23.57,23.73,22.31,22.98,730808,0.0,1.0
2013-11-14,23.14,23.74,23.14,23.61,328178,23.14,23.74,23.14,23.61,328178,0.0,1.0
2013-11-15,23.3,23.44,23.055,23.1,552448,23.3,23.44,23.055,23.1,552448,0.0,1.0
2013-11-18,22.85,23.482,22.8,23.4,434372,22.85,23.482,22.8,23.4,434372,0.0,1.0
2013-11-19,22.82,23.35,22.8,22.87,826027,22.82,23.35,22.8,22.87,826027,0.0,1.0
2013-11-20,23.14,23.295,22.9,22.94,327595,23.14,23.295,22.9,22.94,327595,0.0,1.0
2013-11-21,23.4,23.55,22.92,23.15,587560,23.4,23.55,22.92,23.15,587560,0.0,1.0
2013-11-22,23.49,23.66,23.28,23.46,430799,23.49,23.66,23.28,23.46,430799,0.0,1.0
2013-11-25,23.39,23.59,23.24,23.59,311591,23.39,23.59,23.24,23.59,311591,0.0,1.0
2013-11-26,23.48,23.65,23.05,23.45,576194,23.48,23.65,23.05,23.45,576194,0.0,1.0
2013-11-27,23.71,23.88,23.31,23.56,342849,23.71,23.88,23.31,23.56,342849,0.0,1.0
2013-11-29,24.04,24.28,23.69,23.83,199098,24.04,24.28,23.69,23.83,199098,0.0,1.0
2013-12-02,23.38,24.159,23.37,24.08,520039,23.38,24.159,23.37,24.08,520039,0.0,1.0
2013-12-03,23.18,23.592,22.89,23.3,953215,23.18,23.592,22.89,23.3,953215,0.0,1.0
2013-12-04,23.72,23.88,23.06,23.21,535511,23.72,23.88,23.06,23.21,535511,0.0,1.0
2013-12-05,23.51,23.96,23.51,23.71,234473,23.51,23.96,23.51,23.71,234473,0.0,1.0
2013-12-06,23.68,24.02,23.48,23.66,269862,23.68,24.02,23.48,23.66,269862,0.0,1.0
2013-12-09,23.67,23.68,23.41,23.64,391065,23.67,23.68,23.41,23.64,391065,0.0,1.0
2013-12-10,23.8,23.81,23.48,23.67,463000,23.8,23.81,23.48,23.67,463000,0.0,1.0
2013-12-11,23.12,23.91,23.03,23.77,485357,23.12,23.91,23.03,23.77,485357,0.0,1.0
2013-12-12,23.09,23.45,22.98,23.07,243929,23.09,23.45,22.98,23.07,243929,0.0,1.0
2013-12-13,22.91,23.374,22.67,23.21,244149,22.91,23.374,22.67,23.21,244149,0.0,1.0
2013-12-16,23.45,23.95,22.885,23.61,388116,23.45,23.95,22.885,23.61,388116,0.0,1.0
2013-12-17,23.36,23.49,23.19,23.38,261177,23.36,23.49,23.19,23.38,261177,0.0,1.0
2013-12-18,24.17,24.2,23.1,23.24,523035,24.17,24.2,23.1,23.24,523035,0.0,1.0
2013-12-19,23.99,24.35,23.88,24.2,492694,23.99,24.35,23.88,24.2,492694,0.0,1.0
2013-12-20,25.02,25.09,24.03,24.16,1617546,25.02,25.09,24.03,24.16,1617546,0.0,1.0
2013-12-23,25.04,25.24,24.84,25.05,464062,25.04,25.24,24.84,25.05,464062,0.0,1.0
2013-12-24,25.0,25.48,24.83,25.18,167085,25.0,25.48,24.83,25.18,167085,0.0,1.0
2013-12-26,25.03,25.279,24.91,25.06,192472,25.03,25.279,24.91,25.06,192472,0.0,1.0
2013-12-27,25.04,25.13,24.71,25.13,213896,25.04,25.13,24.71,25.13,213896,0.0,1.0
2013-12-30,24.83,25.06,24.74,25.04,261386,24.83,25.06,24.74,25.04,261386,0.0,1.0
2013-12-31,25.14,25.5,24.81,24.95,517381,25.14,25.5,24.81,24.95,517381,0.0,1.0
2014-01-02,24.82,25.13,24.68,25.12,327904,24.82,25.13,24.68,25.12,327904,0.0,1.0
2014-01-03,25.18,25.25,24.67,24.82,340207,25.18,25.25,24.67,24.82,340207,0.0,1.0
2014-01-06,25.22,25.46,24.79,25.3,823893,25.22,25.46,24.79,25.3,823893,0.0,1.0
2014-01-07,24.51,25.45,24.45,25.2,556490,24.51,25.45,24.45,25.2,556490,0.0,1.0
2014-01-08,24.55,24.64,24.17,24.31,1009290,24.55,24.64,24.17,24.31,1009290,0.0,1.0
2014-01-09,24.41,24.76,24.17,24.5,433255,24.41,24.76,24.17,24.5,433255,0.0,1.0
2014-01-10,24.57,24.69,24.18,24.47,489344,24.57,24.69,24.18,24.47,489344,0.0,1.0
2014-01-13,24.44,24.77,24.35,24.5,598427,24.44,24.77,24.35,24.5,598427,0.0,1.0
2014-01-14,24.45,24.98,24.4,24.63,482980,24.45,24.98,24.4,24.63,482980,0.0,1.0
2014-01-15,24.71,24.81,24.25,24.47,737763,24.71,24.81,24.25,24.47,737763,0.0,1.0
2014-01-16,24.56,24.7,24.392,24.6,337697,24.56,24.7,24.392,24.6,337697,0.0,1.0
2014-01-17,24.62,24.75,24.27,24.61,274816,24.62,24.75,24.27,24.61,274816,0.0,1.0
2014-01-21,24.76,25.0499,24.571,24.84,385400,24.76,25.0499,24.571,24.84,385400,0.0,1.0
2014-01-22,25.18,25.48,24.725,24.82,502986,25.18,25.48,24.725,24.82,502986,0.0,1.0
2014-01-23,25.15,25.29,24.8,25.07,395774,25.15,25.29,24.8,25.07,395774,0.0,1.0
2014-01-24,23.99,24.97,23.82,24.93,478377,23.99,24.97,23.82,24.93,478377,0.0,1.0
2014-01-27,23.16,24.02,22.96,24.02,509723,23.16,24.02,22.96,24.02,509723,0.0,1.0
2014-01-28,23.95,24.0,23.1173,23.3,276260,23.95,24.0,23.1173,23.3,276260,0.0,1.0
2014-01-29,23.4,23.83,23.24,23.76,240548,23.4,23.83,23.24,23.76,240548,0.0,1.0
2014-01-30,23.951,24.2,23.4,23.61,386401,23.951,24.2,23.4,23.61,386401,0.0,1.0
2014-01-31,23.14,24.156,23.09,23.42,358235,23.14,24.156,23.09,23.42,358235,0.0,1.0
2014-02-03,22.38,23.4,22.25,23.16,357918,22.38,23.4,22.25,23.16,357918,0.0,1.0
2014-02-04,22.56,22.57,21.91,22.48,443184,22.56,22.57,21.91,22.48,443184,0.0,1.0
2014-02-05,22.29,22.52,21.84,22.47,346488,22.29,22.52,21.84,22.47,346488,0.0,1.0
2014-02-06,22.22,22.62,21.925,22.37,341692,22.22,22.62,21.925,22.37,341692,0.0,1.0
2014-02-07,22.67,22.69,21.88,22.25,421904,22.67,22.69,21.88,22.25,421904,0.0,1.0
2014-02-10,23.05,23.06,22.37,22.64,293883,23.05,23.06,22.37,22.64,293883,0.0,1.0
2014-02-11,22.37,23.07,22.32,23.04,447250,22.37,23.07,22.32,23.04,447250,0.0,1.0
2014-02-12,22.02,22.44,21.34,22.32,658494,22.02,22.44,21.34,22.32,658494,0.0,1.0
2014-02-13,22.42,22.59,21.655,21.8,386929,22.42,22.59,21.655,21.8,386929,0.0,1.0
2014-02-14,22.61,23.245,22.3,22.44,479701,22.61,23.245,22.3,22.44,479701,0.0,1.0
2014-02-18,23.82,23.972,22.77,22.77,429024,23.82,23.972,22.77,22.77,429024,0.0,1.0
2014-02-19,24.26,24.63,23.381,23.74,513529,24.26,24.63,23.381,23.74,513529,0.0,1.0
2014-02-20,25.28,25.38,23.93,24.38,742386,25.28,25.38,23.93,24.38,742386,0.0,1.0
2014-02-21,25.77,27.91,25.0,25.1,2232093,25.77,27.91,25.0,25.1,2232093,0.0,1.0
2014-02-24,25.57,25.9799,25.03,25.81,848135,25.57,25.9799,25.03,25.81,848135,0.0,1.0
2014-02-25,25.36,25.6475,24.96,25.57,458738,25.36,25.6475,24.96,25.57,458738,0.0,1.0
2014-02-26,25.53,25.86,25.14,25.3,454811,25.53,25.86,25.14,25.3,454811,0.0,1.0
2014-02-27,25.96,26.27,25.19,25.38,1201626,25.96,26.27,25.19,25.38,1201626,0.0,1.0
2014-02-28,25.77,26.21,25.44,26.03,773113,25.77,26.21,25.44,26.03,773113,0.0,1.0
2014-03-03,25.8,26.06,25.22,25.5,677057,25.8,26.06,25.22,25.5,677057,0.0,1.0
2014-03-04,26.97,27.48,25.92,26.01,1175668,26.97,27.48,25.92,26.01,1175668,0.0,1.0
2014-03-05,27.6,27.64,26.71,26.93,604469,27.6,27.64,26.71,26.93,604469,0.0,1.0
2014-03-06,27.27,27.79,27.22,27.79,908600,27.27,27.79,27.22,27.79,908600,0.0,1.0
2014-03-07,27.45,27.68,26.65,27.51,503593,27.45,27.68,26.65,27.51,503593,0.0,1.0
2014-03-10,27.59,27.7499,27.23,27.48,453381,27.59,27.7499,27.23,27.48,453381,0.0,1.0
2014-03-11,26.63,27.61,26.51,27.52,678891,26.63,27.61,26.51,27.52,678891,0.0,1.0
2014-03-12,26.69,26.75,26.13,26.46,678702,26.69,26.75,26.13,26.46,678702,0.0,1.0
2014-03-13,26.51,27.08,26.35,26.82,568453,26.51,27.08,26.35,26.82,568453,0.0,1.0
2014-03-14,27.81,28.08,26.25,26.38,1093926,27.81,28.08,26.25,26.38,1093926,0.0,1.0
2014-03-17,27.91,28.5,27.81,28.0,692432,27.91,28.5,27.81,28.0,692432,0.0,1.0
2014-03-18,27.84,28.05,27.58,27.77,586520,27.84,28.05,27.58,27.77,586520,0.0,1.0
2014-03-19,27.39,27.88,27.08,27.86,321850,27.39,27.88,27.08,27.86,321850,0.0,1.0
2014-03-20,26.9,27.37,26.76,27.37,501482,26.9,27.37,26.76,27.37,501482,0.0,1.0
2014-03-21,26.43,27.14,26.05,27.14,809065,26.43,27.14,26.05,27.14,809065,0.0,1.0
2014-03-24,25.57,26.73,25.12,26.73,483186,25.57,26.73,25.12,26.73,483186,0.0,1.0
2014-03-25,25.44,26.148,25.045,25.76,385964,25.44,26.148,25.045,25.76,385964,0.0,1.0
2014-03-26,25.12,26.16,25.12,25.7,375141,25.12,26.16,25.12,25.7,375141,0.0,1.0
2014-03-27,25.76,25.93,24.86,25.1,585340,25.76,25.93,24.86,25.1,585340,0.0,1.0
2014-03-28,24.77,26.09,24.58,25.7,433340,24.77,26.09,24.58,25.7,433340,0.0,1.0
2014-03-31,26.42,26.48,24.5101,24.89,707918,26.42,26.48,24.5101,24.89,707918,0.0,1.0
2014-04-01,26.49,27.07,25.95,26.49,458689,26.49,27.07,25.95,26.49,458689,0.0,1.0
2014-04-02,26.24,26.73,25.76,26.63,371886,26.24,26.73,25.76,26.63,371886,0.0,1.0
2014-04-03,25.34,26.15,24.66,26.15,490698,25.34,26.15,24.66,26.15,490698,0.0,1.0
2014-04-04,23.6,25.67,23.36,25.62,857734,23.6,25.67,23.36,25.62,857734,0.0,1.0
2014-04-07,23.81,24.38,23.02,23.58,868876,23.81,24.38,23.02,23.58,868876,0.0,1.0
2014-04-08,24.5,24.57,23.56,23.93,811499,24.5,24.57,23.56,23.93,811499,0.0,1.0
2014-04-09,24.77,25.17,24.46,24.55,698074,24.77,25.17,24.46,24.55,698074,0.0,1.0
2014-04-10,24.38,24.96,23.835,24.83,1280868,24.38,24.96,23.835,24.83,1280868,0.0,1.0
2014-04-11,24.55,25.25,23.66,24.11,1242349,24.55,25.25,23.66,24.11,1242349,0.0,1.0
2014-04-14,24.57,25.105,24.16,24.91,740586,24.57,25.105,24.16,24.91,740586,0.0,1.0
2014-04-15,24.03,24.84,23.16,24.59,545977,24.03,24.84,23.16,24.59,545977,0.0,1.0
2014-04-16,24.31,25.76,23.0899,23.91,606214,24.31,25.76,23.0899,23.91,606214,0.0,1.0
2014-04-17,23.92,25.115,23.61,24.26,976448,23.92,25.115,23.61,24.26,976448,0.0,1.0
2014-04-21,25.65,26.225,23.98,23.98,2729492,25.65,26.225,23.98,23.98,2729492,0.0,1.0
2014-04-22,26.05,26.56,25.76,25.86,1389347,26.05,26.56,25.76,25.86,1389347,0.0,1.0
2014-04-23,26.27,26.35,25.74,26.03,1401484,26.27,26.35,25.74,26.03,1401484,0.0,1.0
2014-04-24,26.71,26.83,25.84,26.45,971693,26.71,26.83,25.84,26.45,971693,0.0,1.0
2014-04-25,26.59,26.81,26.35,26.47,980552,26.59,26.81,26.35,26.47,980552,0.0,1.0
2014-04-28,26.01,26.96,25.74,26.76,721541,26.01,26.96,25.74,26.76,721541,0.0,1.0
2014-04-29,26.31,26.41,25.86,26.23,589897,26.31,26.41,25.86,26.23,589897,0.0,1.0
2014-04-30,26.15,26.39,25.85,26.16,593669,26.15,26.39,25.85,26.16,593669,0.0,1.0
2014-05-01,26.57,26.65,25.92,26.23,1219636,26.57,26.65,25.92,26.23,1219636,0.0,1.0
2014-05-02,27.0,29.46,26.664,26.76,1857873,27.0,29.46,26.664,26.76,1857873,0.0,1.0
2014-05-05,26.64,27.39,26.5101,26.88,712418,26.64,27.39,26.5101,26.88,712418,0.0,1.0
2014-05-06,26.0,26.59,25.8,26.46,1058433,26.0,26.59,25.8,26.46,1058433,0.0,1.0
2014-05-07,26.4,26.47,25.85,26.45,784635,26.4,26.47,25.85,26.45,784635,0.0,1.0
2014-05-08,26.19,27.02,26.07,26.47,623912,26.19,27.02,26.07,26.47,623912,0.0,1.0
2014-05-09,26.52,26.62,25.8,25.98,559857,26.52,26.62,25.8,25.98,559857,0.0,1.0
2014-05-12,26.68,26.82,26.44,26.57,524594,26.68,26.82,26.44,26.57,524594,0.0,1.0
2014-05-13,25.93,27.0,25.91,26.7,589860,25.93,27.0,25.91,26.7,589860,0.0,1.0
2014-05-14,25.24,25.97,25.06,25.93,669671,25.24,25.97,25.06,25.93,669671,0.0,1.0
2014-05-15,25.56,25.58,24.76,25.05,662244,25.56,25.58,24.76,25.05,662244,0.0,1.0
2014-05-16,26.17,26.34,25.45,25.69,703670,26.17,26.34,25.45,25.69,703670,0.0,1.0
2014-05-19,26.23,26.44,25.85,26.03,380975,26.23,26.44,25.85,26.03,380975,0.0,1.0
2014-05-20,26.66,26.78,25.82,26.07,802504,26.66,26.78,25.82,26.07,802504,0.0,1.0
2014-05-21,26.49,26.91,25.97,26.86,574642,26.49,26.91,25.97,26.86,574642,0.0,1.0
2014-05-22,27.23,27.46,26.248,26.49,666775,27.23,27.46,26.248,26.49,666775,0.0,1.0
2014-05-23,27.89,27.98,27.24,27.28,708080,27.89,27.98,27.24,27.28,708080,0.0,1.0
2014-05-27,28.26,28.44,27.765,28.0,735700,28.26,28.44,27.765,28.0,735700,0.0,1.0
2014-05-28,28.02,28.29,27.63,28.08,749773,28.02,28.29,27.63,28.08,749773,0.0,1.0
2014-05-29,27.7,28.41,27.55,28.03,353133,27.7,28.41,27.55,28.03,353133,0.0,1.0
2014-05-30,27.76,27.93,27.54,27.79,440542,27.76,27.93,27.54,27.79,440542,0.0,1.0
2014-06-02,27.38,27.86,26.86,27.7,474327,27.38,27.86,26.86,27.7,474327,0.0,1.0
2014-06-03,27.66,27.75,27.05,27.25,715915,27.66,27.75,27.05,27.25,715915,0.0,1.0
2014-06-04,27.8,27.83,27.37,27.51,421185,27.8,27.83,27.37,27.51,421185,0.0,1.0
2014-06-05,28.19,28.33,27.35,27.78,525725,28.19,28.33,27.35,27.78,525725,0.0,1.0
2014-06-06,28.74,28.76,28.09,28.5,813630,28.74,28.76,28.09,28.5,813630,0.0,1.0
2014-06-09,28.61,29.18,28.35,28.69,545773,28.61,29.18,28.35,28.69,545773,0.0,1.0
2014-06-10,28.45,28.79,27.89,28.5,341953,28.45,28.79,27.89,28.5,341953,0.0,1.0
2014-06-11,27.89,28.57,27.46,28.02,922368,27.89,28.57,27.46,28.02,922368,0.0,1.0
2014-06-12,28.11,28.14,27.48,27.89,379762,28.11,28.14,27.48,27.89,379762,0.0,1.0
2014-06-13,28.66,28.84,27.99,28.26,704252,28.66,28.84,27.99,28.26,704252,0.0,1.0
2014-06-16,28.42,28.86,28.18,28.53,518800,28.42,28.86,28.18,28.53,518800,0.0,1.0
2014-06-17,28.505,28.74,28.074,28.33,393274,28.505,28.74,28.074,28.33,393274,0.0,1.0
2014-06-18,28.61,28.77,28.01,28.38,300127,28.61,28.77,28.01,28.38,300127,0.0,1.0
2014-06-19,29.26,29.275,28.56,28.81,499273,29.26,29.275,28.56,28.81,499273,0.0,1.0
2014-06-20,30.0,30.1,29.0,29.41,1187622,30.0,30.1,29.0,29.41,1187622,0.0,1.0
2014-06-23,30.36,30.49,29.915,30.24,1162914,30.36,30.49,29.915,30.24,1162914,0.0,1.0
2014-06-24,30.3,30.5,30.09,30.23,550140,30.3,30.5,30.09,30.23,550140,0.0,1.0
2014-06-25,30.68,30.74,29.922,29.98,644582,30.68,30.74,29.922,29.98,644582,0.0,1.0
2014-06-26,30.27,30.71,29.93,30.62,753678,30.27,30.71,29.93,30.62,753678,0.0,1.0
2014-06-27,30.25,30.36,29.9,29.99,863377,30.25,30.36,29.9,29.99,863377,0.0,1.0
2014-06-30,29.99,30.41,29.84,30.08,720579,29.99,30.41,29.84,30.08,720579,0.0,1.0
2014-07-01,30.74,31.01,30.5,30.5,677147,30.74,31.01,30.5,30.5,677147,0.0,1.0
2014-07-02,30.52,31.04,30.44,30.81,344683,30.52,31.04,30.44,30.81,344683,0.0,1.0
2014-07-03,30.68,30.9,30.28,30.63,219513,30.68,30.9,30.28,30.63,219513,0.0,1.0
2014-07-07,29.28,30.8,29.26,30.51,441547,29.28,30.8,29.26,30.51,441547,0.0,1.0
2014-07-08,28.8,29.29,28.52,29.29,657516,28.8,29.29,28.52,29.29,657516,0.0,1.0
2014-07-09,29.32,29.32,28.64,28.98,322685,29.32,29.32,28.64,28.98,322685,0.0,1.0
2014-07-10,28.92,29.12,28.57,28.72,273828,28.92,29.12,28.57,28.72,273828,0.0,1.0
2014-07-11,29.03,29.09,28.53,28.79,224143,29.03,29.09,28.53,28.79,224143,0.0,1.0
2014-07-14,29.18,29.41,28.88,29.36,187697,29.18,29.41,28.88,29.36,187697,0.0,1.0
2014-07-15,28.66,29.275,28.1701,29.24,483108,28.66,29.275,28.1701,29.24,483108,0.0,1.0
2014-07-16,28.09,28.89,27.94,28.42,742369,28.09,28.89,27.94,28.42,742369,0.0,1.0
2014-07-17,27.72,28.29,27.66,27.9,504835,27.72,28.29,27.66,27.9,504835,0.0,1.0
2014-07-18,28.88,28.98,27.61,27.65,576708,28.88,28.98,27.61,27.65,576708,0.0,1.0
2014-07-21,28.94,29.08,28.17,28.67,355968,28.94,29.08,28.17,28.67,355968,0.0,1.0
2014-07-22,29.01,29.25,28.7869,29.07,578662,29.01,29.25,28.7869,29.07,578662,0.0,1.0
2014-07-23,28.94,29.2,28.89,29.2,924814,28.94,29.2,28.89,29.2,924814,0.0,1.0
2014-07-24,28.16,29.1,28.02,29.0,424176,28.16,29.1,28.02,29.0,424176,0.0,1.0
2014-07-25,27.87,28.11,27.76,27.93,287806,27.87,28.11,27.76,27.93,287806,0.0,1.0
2014-07-28,28.03,28.18,27.6,27.87,315372,28.03,28.18,27.6,27.87,315372,0.0,1.0
2014-07-29,23.76,24.64,23.26,23.43,4256828,23.76,24.64,23.26,23.43,4256828,0.0,1.0
2014-07-30,23.37,23.865,22.83,23.06,3530558,23.37,23.865,22.83,23.06,3530558,0.0,1.0
2014-07-31,23.39,23.71,23.1,23.14,1901476,23.39,23.71,23.1,23.14,1901476,0.0,1.0
2014-08-01,23.63,24.18,23.24,23.51,589615,23.63,24.18,23.24,23.51,589615,0.0,1.0
2014-08-04,22.77,23.78,22.12,23.15,1511336,22.77,23.78,22.12,23.15,1511336,0.0,1.0
2014-08-05,23.55,23.726,22.4,22.77,941583,23.55,23.726,22.4,22.77,941583,0.0,1.0
2014-08-06,24.06,25.83,23.465,25.11,1475191,24.06,25.83,23.465,25.11,1475191,0.0,1.0
2014-08-07,23.6,24.23,23.455,24.23,796910,23.6,24.23,23.455,24.23,796910,0.0,1.0
2014-08-08,23.48,23.7,23.386,23.58,718211,23.48,23.7,23.386,23.58,718211,0.0,1.0
2014-08-11,23.56,23.89,23.43,23.53,740036,23.56,23.89,23.43,23.53,740036,0.0,1.0
2014-08-12,23.51,23.69,23.34,23.37,706429,23.51,23.69,23.34,23.37,706429,0.0,1.0
2014-08-13,23.4,23.81,23.34,23.58,547600,23.4,23.81,23.34,23.58,547600,0.0,1.0
2014-08-14,23.6,23.65,23.24,23.33,504270,23.6,23.65,23.24,23.33,504270,0.0,1.0
2014-08-15,23.89,24.09,23.47,23.78,494829,23.89,24.09,23.47,23.78,494829,0.0,1.0
2014-08-18,23.93,23.99,23.63,23.99,692791,23.93,23.99,23.63,23.99,692791,0.0,1.0
2014-08-19,24.48,24.59,23.83,23.85,569663,24.48,24.59,23.83,23.85,569663,0.0,1.0
2014-08-20,24.3,24.674,24.23,24.42,423019,24.3,24.674,24.23,24.42,423019,0.0,1.0
2014-08-21,24.45,24.55,23.91,24.3,573798,24.45,24.55,23.91,24.3,573798,0.0,1.0
2014-08-22,24.43,24.58,24.16,24.5,319544,24.43,24.58,24.16,24.5,319544,0.0,1.0
2014-08-25,24.74,24.83,24.405,24.49,521883,24.74,24.83,24.405,24.49,521883,0.0,1.0
2014-08-26,24.91,25.09,24.52,24.8,363974,24.91,25.09,24.52,24.8,363974,0.0,1.0
2014-08-27,24.53,25.16,24.44,24.98,594440,24.53,25.16,24.44,24.98,594440,0.0,1.0
2014-08-28,24.65,24.8,24.33,24.42,370874,24.65,24.8,24.33,24.42,370874,0.0,1.0
2014-08-29,24.64,24.83,24.44,24.66,226881,24.64,24.83,24.44,24.66,226881,0.0,1.0
2014-09-02,25.02,25.38,24.71,24.91,962748,25.02,25.38,24.71,24.91,962748,0.0,1.0
2014-09-03,25.0,25.33,24.77,25.1,975361,25.0,25.33,24.77,25.1,975361,0.0,1.0
2014-09-04,24.69,25.32,24.66,24.98,358619,24.69,25.32,24.66,24.98,358619,0.0,1.0
2014-09-05,24.6,24.94,24.33,24.59,323149,24.6,24.94,24.33,24.59,323149,0.0,1.0
2014-09-08,24.88,24.91,24.54,24.63,405419,24.88,24.91,24.54,24.63,405419,0.0,1.0
2014-09-09,24.13,24.94,24.1,24.77,253018,24.13,24.94,24.1,24.77,253018,0.0,1.0
2014-09-10,24.38,24.38,24.1,24.21,316022,24.38,24.38,24.1,24.21,316022,0.0,1.0
2014-09-11,24.36,24.54,24.21,24.21,438062,24.36,24.54,24.21,24.21,438062,0.0,1.0
2014-09-12,24.14,24.56,23.86,23.86,541845,24.14,24.56,23.86,23.86,541845,0.0,1.0
2014-09-15,24.15,24.2599,23.7216,24.22,402171,24.15,24.2599,23.7216,24.22,402171,0.0,1.0
2014-09-16,24.0,24.19,22.25,23.95,607290,24.0,24.19,22.25,23.95,607290,0.0,1.0
2014-09-17,24.76,25.05,23.57,24.2,402584,24.76,25.05,23.57,24.2,402584,0.0,1.0
2014-09-18,25.25,25.285,24.83,24.85,367945,25.25,25.285,24.83,24.85,367945,0.0,1.0
2014-09-19,24.53,25.58,24.33,25.33,1080848,24.53,25.58,24.33,25.33,1080848,0.0,1.0
2014-09-22,24.55,24.655,24.132,24.34,314058,24.55,24.655,24.132,24.34,314058,0.0,1.0
2014-09-23,24.28,24.78,24.27,24.54,510566,24.28,24.78,24.27,24.54,510566,0.0,1.0
2014-09-24,24.64,24.72,23.93,24.27,298587,24.64,24.72,23.93,24.27,298587,0.0,1.0
2014-09-25,24.31,24.67,24.065,24.64,357801,24.31,24.67,24.065,24.64,357801,0.0,1.0
2014-09-26,24.34,24.52,23.88,24.31,355886,24.34,24.52,23.88,24.31,355886,0.0,1.0
2014-09-29,24.34,24.76,24.01,24.12,409307,24.34,24.76,24.01,24.12,409307,0.0,1.0
2014-09-30,23.71,24.43,23.69,24.33,496432,23.71,24.43,23.69,24.33,496432,0.0,1.0
2014-10-01,23.52,24.04,23.38,23.74,651898,23.52,24.04,23.38,23.74,651898,0.0,1.0
2014-10-02,23.63,24.24,23.321,23.5,504528,23.63,24.24,23.321,23.5,504528,0.0,1.0
2014-10-03,24.38,24.52,23.3101,23.96,339092,24.38,24.52,23.3101,23.96,339092,0.0,1.0
2014-10-06,24.0,24.72,23.9,24.38,294526,24.0,24.72,23.9,24.38,294526,0.0,1.0
2014-10-07,23.75,24.09,23.535,23.92,467674,23.75,24.09,23.535,23.92,467674,0.0,1.0
2014-10-08,23.84,23.96,23.31,23.68,448442,23.84,23.96,23.31,23.68,448442,0.0,1.0
2014-10-09,26.65,27.85,25.64,26.95,3127161,26.65,27.85,25.64,26.95,3127161,0.0,1.0
2014-10-10,27.24,27.71,26.59,26.59,1453282,27.24,27.71,26.59,26.59,1453282,0.0,1.0
2014-10-13,27.11,27.67,26.61,27.37,913865,27.11,27.67,26.61,27.37,913865,0.0,1.0
2014-10-14,27.72,27.97,26.737,27.41,606140,27.72,27.97,26.737,27.41,606140,0.0,1.0
2014-10-15,26.74,27.942,26.0,27.44,1588590,26.74,27.942,26.0,27.44,1588590,0.0,1.0
2014-10-16,27.005,27.39,26.038,26.36,621623,27.005,27.39,26.038,26.36,621623,0.0,1.0
2014-10-17,26.71,27.49,26.59,27.36,474965,26.71,27.49,26.59,27.36,474965,0.0,1.0
2014-10-20,27.42,27.43,26.52,26.52,368708,27.42,27.43,26.52,26.52,368708,0.0,1.0
2014-10-21,27.01,28.0,26.89,27.69,501551,27.01,28.0,26.89,27.69,501551,0.0,1.0
2014-10-22,27.09,27.99,27.01,27.54,502644,27.09,27.99,27.01,27.54,502644,0.0,1.0
2014-10-23,27.8,27.98,27.11,27.38,584925,27.8,27.98,27.11,27.38,584925,0.0,1.0
2014-10-24,27.8,28.0,27.54,27.89,322174,27.8,28.0,27.54,27.89,322174,0.0,1.0
2014-10-27,28.14,28.26,27.51,27.56,283464,28.14,28.26,27.51,27.56,283464,0.0,1.0
2014-10-28,27.96,28.35,27.6,28.35,541078,27.96,28.35,27.6,28.35,541078,0.0,1.0
2014-10-29,28.19,28.26,27.75,27.91,390965,28.19,28.26,27.75,27.91,390965,0.0,1.0
2014-10-30,28.62,28.69,27.95,28.04,315086,28.62,28.69,27.95,28.04,315086,0.0,1.0
2014-10-31,28.97,29.285,28.52,29.21,524134,28.97,29.285,28.52,29.21,524134,0.0,1.0
2014-11-03,29.04,29.328,28.4701,28.92,587739,29.04,29.328,28.4701,28.92,587739,0.0,1.0
2014-11-04,29.34,29.5,27.68,27.68,910685,29.34,29.5,27.68,27.68,910685,0.0,1.0
2014-11-05,29.34,30.06,28.69,29.13,1039667,29.34,30.06,28.69,29.13,1039667,0.0,1.0
2014-11-06,28.76,29.68,28.13,29.5,935398,28.76,29.68,28.13,29.5,935398,0.0,1.0
2014-11-07,28.57,28.82,28.11,28.13,769501,28.57,28.82,28.11,28.13,769501,0.0,1.0
2014-11-10,29.05,29.33,28.638,28.68,483642,29.05,29.33,28.638,28.68,483642,0.0,1.0
2014-11-11,29.12,29.35,28.82,29.14,578518,29.12,29.35,28.82,29.14,578518,0.0,1.0
2014-11-12,29.39,29.49,29.02,29.07,376579,29.39,29.49,29.02,29.07,376579,0.0,1.0
2014-11-13,29.06,29.7,29.04,29.33,415857,29.06,29.7,29.04,29.33,415857,0.0,1.0
2014-11-14,28.86,29.38,28.421,29.04,310630,28.86,29.38,28.421,29.04,310630,0.0,1.0
2014-11-17,28.71,29.31,28.6,28.92,361157,28.71,29.31,28.6,28.92,361157,0.0,1.0
2014-11-18,29.54,29.63,28.47,28.78,619416,29.54,29.63,28.47,28.78,619416,0.0,1.0
2014-11-19,30.26,30.33,29.335,29.5,868916,30.26,30.33,29.335,29.5,868916,0.0,1.0
2014-11-20,31.39,31.44,30.0185,30.05,861330,31.39,31.44,30.0185,30.05,861330,0.0,1.0
2014-11-21,30.8,31.89,30.78,31.79,618294,30.8,31.89,30.78,31.79,618294,0.0,1.0
2014-11-24,31.39,31.65,30.82,30.98,435786,31.39,31.65,30.82,30.98,435786,0.0,1.0
2014-11-25,31.73,31.82,31.17,31.39,515752,31.73,31.82,31.17,31.39,515752,0.0,1.0
2014-11-26,32.32,32.35,31.455,31.6,516077,32.32,32.35,31.455,31.6,516077,0.0,1.0
2014-11-28,31.95,32.92,31.88,32.47,202625,31.95,32.92,31.88,32.47,202625,0.0,1.0
2014-12-01,32.02,32.17,31.3,31.64,611734,32.02,32.17,31.3,31.64,611734,0.0,1.0
2014-12-02,31.61,32.46,31.315,32.18,826564,31.61,32.46,31.315,32.18,826564,0.0,1.0
2014-12-03,32.17,32.29,31.16,31.52,356270,32.17,32.29,31.16,31.52,356270,0.0,1.0
2014-12-04,31.58,32.5,30.58,32.06,483455,31.58,32.5,30.58,32.06,483455,0.0,1.0
2014-12-05,32.4,32.45,31.4,31.53,413699,32.4,32.45,31.4,31.53,413699,0.0,1.0
2014-12-08,32.66,33.05,32.42,32.45,525453,32.66,33.05,32.42,32.45,525453,0.0,1.0
2014-12-09,32.75,32.98,32.25,32.7,632863,32.75,32.98,32.25,32.7,632863,0.0,1.0
2014-12-10,31.65,32.75,31.62,32.75,529930,31.65,32.75,31.62,32.75,529930,0.0,1.0
2014-12-11,31.9,32.26,31.66,31.88,613854,31.9,32.26,31.66,31.88,613854,0.0,1.0
2014-12-12,31.16,31.84,31.09,31.11,633934,31.16,31.84,31.09,31.11,633934,0.0,1.0
2014-12-15,30.64,31.55,30.3,31.26,549161,30.64,31.55,30.3,31.26,549161,0.0,1.0
2014-12-16,29.09,30.81,29.02,30.54,960919,29.09,30.81,29.02,30.54,960919,0.0,1.0
2014-12-17,29.93,29.95,28.31,29.26,1100610,29.93,29.95,28.31,29.26,1100610,0.0,1.0
2014-12-18,30.785,30.95,29.89,30.17,602951,30.785,30.95,29.89,30.17,602951,0.0,1.0
2014-12-19,31.32,31.82,30.47,30.67,3071522,31.32,31.82,30.47,30.67,3071522,0.0,1.0
2014-12-22,31.54,32.0,31.11,31.32,568975,31.54,32.0,31.11,31.32,568975,0.0,1.0
2014-12-23,31.06,31.6,30.46,31.58,656717,31.06,31.6,30.46,31.58,656717,0.0,1.0
2014-12-24,31.32,31.56,31.0,31.1,213924,31.32,31.56,31.0,31.1,213924,0.0,1.0
2014-12-26,31.99,32.04,31.3,31.3,285159,31.99,32.04,31.3,31.3,285159,0.0,1.0
2014-12-29,31.84,32.4152,31.53,31.85,381737,31.84,32.4152,31.53,31.85,381737,0.0,1.0
2014-12-30,32.01,32.29,31.78,31.89,373556,32.01,32.29,31.78,31.89,373556,0.0,1.0
2014-12-31,31.68,32.23,31.625,32.23,761099,31.68,32.23,31.625,32.23,761099,0.0,1.0
2015-01-02,31.8,32.12,31.15,31.98,443353,31.8,32.12,31.15,31.98,443353,0.0,1.0
2015-01-05,30.41,31.82,30.38,31.53,486565,30.41,31.82,30.38,31.53,486565,0.0,1.0
2015-01-06,30.2,30.76,29.76,30.55,692330,30.2,30.76,29.76,30.55,692330,0.0,1.0
2015-01-07,30.99,31.0,30.47,30.49,395267,30.99,31.0,30.47,30.49,395267,0.0,1.0
2015-01-08,34.6,36.09,33.99,34.0,3050086,34.6,36.09,33.99,34.0,3050086,0.0,1.0
2015-01-09,35.89,36.1,34.51,34.64,1510021,35.89,36.1,34.51,34.64,1510021,0.0,1.0
2015-01-12,36.0,36.3861,35.54,36.1,598639,36.0,36.3861,35.54,36.1,598639,0.0,1.0
2015-01-13,36.72,37.85,35.69,36.46,905453,36.72,37.85,35.69,36.46,905453,0.0,1.0
2015-01-14,37.15,37.56,36.26,36.53,610435,37.15,37.56,36.26,36.53,610435,0.0,1.0
2015-01-15,35.99,37.35,35.88,37.14,549809,35.99,37.35,35.88,37.14,549809,0.0,1.0
2015-01-16,36.79,36.86,35.79,35.79,442951,36.79,36.86,35.79,35.79,442951,0.0,1.0
2015-01-20,36.77,37.11,36.16,36.97,431305,36.77,37.11,36.16,36.97,431305,0.0,1.0
2015-01-21,36.59,37.44,36.28,36.76,482726,36.59,37.44,36.28,36.76,482726,0.0,1.0
2015-01-22,36.87,37.0,35.81,36.7,477889,36.87,37.0,35.81,36.7,477889,0.0,1.0
2015-01-23,38.24,38.27,36.54,36.75,591420,38.24,38.27,36.54,36.75,591420,0.0,1.0
2015-01-26,38.83,38.91,37.55,38.65,384273,38.83,38.91,37.55,38.65,384273,0.0,1.0
2015-01-27,38.9,39.49,38.5,38.55,436734,38.9,39.49,38.5,38.55,436734,0.0,1.0
2015-01-28,38.13,39.27,38.03,39.0,417143,38.13,39.27,38.03,39.0,417143,0.0,1.0
2015-01-29,37.69,38.24,36.94,38.06,619605,37.69,38.24,36.94,38.06,619605,0.0,1.0
2015-01-30,36.67,37.38,36.251,37.35,798705,36.67,37.38,36.251,37.35,798705,0.0,1.0
2015-02-02,37.45,37.51,36.419,36.74,373774,37.45,37.51,36.419,36.74,373774,0.0,1.0
2015-02-03,38.03,38.17,36.84,37.45,387219,38.03,38.17,36.84,37.45,387219,0.0,1.0
2015-02-04,37.35,37.88,36.7,37.88,420848,37.35,37.88,36.7,37.88,420848,0.0,1.0
2015-02-05,39.06,39.18,37.22,37.61,705052,39.06,39.18,37.22,37.61,705052,0.0,1.0
2015-02-06,39.15,39.48,38.8701,39.18,418077,39.15,39.48,38.8701,39.18,418077,0.0,1.0
2015-02-09,39.24,39.74,38.53,39.27,627442,39.24,39.74,38.53,39.27,627442,0.0,1.0
2015-02-10,39.11,39.4999,38.6201,39.28,523066,39.11,39.4999,38.6201,39.28,523066,0.0,1.0
2015-02-11,38.2,39.21,37.67,37.82,795764,38.2,39.21,37.67,37.82,795764,0.0,1.0
2015-02-12,38.82,38.87,37.75,38.53,634816,38.82,38.87,37.75,38.53,634816,0.0,1.0
2015-02-13,39.51,39.53,38.33,38.85,567351,39.51,39.53,38.33,38.85,567351,0.0,1.0
2015-02-17,40.34,40.66,39.28,39.57,615018,40.34,40.66,39.28,39.57,615018,0.0,1.0
2015-02-18,39.87,40.4999,39.27,40.41,510162,39.87,40.4999,39.27,40.41,510162,0.0,1.0
2015-02-19,40.11,40.28,39.73,39.83,382267,40.11,40.28,39.73,39.83,382267,0.0,1.0
2015-02-20,40.35,40.44,40.0,40.2,570357,40.35,40.44,40.0,40.2,570357,0.0,1.0
2015-02-23,40.99,41.39,40.3,40.38,895694,40.99,41.39,40.3,40.38,895694,0.0,1.0
2015-02-24,40.6,41.37,39.97,41.01,756867,40.6,41.37,39.97,41.01,756867,0.0,1.0
2015-02-25,40.7,41.38,39.7,40.74,859191,40.7,41.38,39.7,40.74,859191,0.0,1.0
2015-02-26,40.7,40.84,40.2,40.5,498475,40.7,40.84,40.2,40.5,498475,0.0,1.0
2015-02-27,40.29,40.75,40.23,40.59,661420,40.29,40.75,40.23,40.59,661420,0.0,1.0
2015-03-02,40.45,40.5,39.91,40.15,636900,40.45,40.5,39.91,40.15,636900,0.0,1.0
2015-03-03,39.93,40.39,39.5813,40.39,1133348,39.93,40.39,39.5813,40.39,1133348,0.0,1.0
2015-03-04,40.4,40.88,39.92,39.92,628521,40.4,40.88,39.92,39.92,628521,0.0,1.0
2015-03-05,40.08,41.08,39.84,40.6,411544,40.08,41.08,39.84,40.6,411544,0.0,1.0
2015-03-06,39.08,40.17,38.86,39.66,464731,39.08,40.17,38.86,39.66,464731,0.0,1.0
2015-03-09,39.45,39.59,38.66,39.09,382703,39.45,39.59,38.66,39.09,382703,0.0,1.0
2015-03-10,38.46,39.3699,38.21,39.0,462887,38.46,39.3699,38.21,39.0,462887,0.0,1.0
2015-03-11,42.23,42.75,39.9355,40.19,1268451,42.23,42.75,39.9355,40.19,1268451,0.0,1.0
2015-03-12,43.42,43.53,42.014,42.59,881104,43.42,43.53,42.014,42.59,881104,0.0,1.0
2015-03-13,45.27,45.34,43.0,43.35,989398,45.27,45.34,43.0,43.35,989398,0.0,1.0
2015-03-16,45.61,46.0,45.0,45.6,838855,45.61,46.0,45.0,45.6,838855,0.0,1.0
2015-03-17,46.33,46.69,45.13,45.35,753219,46.33,46.69,45.13,45.35,753219,0.0,1.0
2015-03-18,47.3,47.7,46.01,46.15,749735,47.3,47.7,46.01,46.15,749735,0.0,1.0
2015-03-19,46.81,47.28,46.52,47.03,518905,46.81,47.28,46.52,47.03,518905,0.0,1.0
2015-03-20,46.34,47.29,46.02,47.18,1585000,46.34,47.29,46.02,47.18,1585000,0.0,1.0
2015-03-23,45.98,46.49,45.7099,46.35,689560,45.98,46.49,45.7099,46.35,689560,0.0,1.0
2015-03-24,46.14,46.36,45.81,46.18,724257,46.14,46.36,45.81,46.18,724257,0.0,1.0
2015-03-25,44.45,46.28,44.29,46.17,645235,44.45,46.28,44.29,46.17,645235,0.0,1.0
2015-03-26,44.87,45.58,43.4031,44.3,421738,44.87,45.58,43.4031,44.3,421738,0.0,1.0
2015-03-27,45.74,45.823,44.54,44.92,328293,45.74,45.823,44.54,44.92,328293,0.0,1.0
2015-03-30,46.91,47.28,45.84,45.84,552260,46.91,47.28,45.84,45.84,552260,0.0,1.0
2015-03-31,46.87,47.21,46.34,46.7,1044757,46.87,47.21,46.34,46.7,1044757,0.0,1.0
2015-04-01,46.64,46.7,45.25,46.57,988538,46.64,46.7,45.25,46.57,988538,0.0,1.0
2015-04-02,46.67,47.41,46.325,46.5,498002,46.67,47.41,46.325,46.5,498002,0.0,1.0
2015-04-06,47.07,47.28,46.78,47.16,476631,47.07,47.28,46.78,47.16,476631,0.0,1.0
2015-04-07,49.19,49.54,47.3,48.21,790643,49.19,49.54,47.3,48.21,790643,0.0,1.0
2015-04-08,51.18,51.44,49.164,49.37,1102746,51.18,51.44,49.164,49.37,1102746,0.0,1.0
2015-04-09,51.11,52.1,51.05,51.18,867541,51.11,52.1,51.05,51.18,867541,0.0,1.0
2015-04-10,50.68,51.39,50.31,51.35,553178,50.68,51.39,50.31,51.35,553178,0.0,1.0
2015-04-13,50.09,51.2299,50.08,50.52,338987,50.09,51.2299,50.08,50.52,338987,0.0,1.0
2015-04-14,50.99,51.03,50.0,50.01,472834,50.99,51.03,50.0,50.01,472834,0.0,1.0
2015-04-15,51.31,51.73,50.91,51.06,490949,51.31,51.73,50.91,51.06,490949,0.0,1.0
2015-04-16,51.26,51.432,50.94,51.05,471814,51.26,51.432,50.94,51.05,471814,0.0,1.0
2015-04-17,49.98,50.24,49.11,49.41,1134276,49.98,50.24,49.11,49.41,1134276,0.0,1.0
2015-04-20,49.86,50.432,49.1,50.27,608934,49.86,50.432,49.1,50.27,608934,0.0,1.0
2015-04-21,49.98,50.27,49.46,50.27,390427,49.98,50.27,49.46,50.27,390427,0.0,1.0
2015-04-22,49.58,49.91,48.93,49.7,422322,49.58,49.91,48.93,49.7,422322,0.0,1.0
2015-04-23,50.08,50.34,49.205,49.66,469006,50.08,50.34,49.205,49.66,469006,0.0,1.0
2015-04-24,49.55,50.53,49.55,49.98,337136,49.55,50.53,49.55,49.98,337136,0.0,1.0
2015-04-27,46.66,49.97,46.12,49.63,1188161,46.66,49.97,46.12,49.63,1188161,0.0,1.0
2015-04-28,46.99,47.85,46.19,46.66,692084,46.99,47.85,46.19,46.66,692084,0.0,1.0
2015-04-29,46.36,47.07,45.61,47.0,491125,46.36,47.07,45.61,47.0,491125,0.0,1.0
2015-04-30,45.26,46.45,44.77,46.07,1113414,45.26,46.45,44.77,46.07,1113414,0.0,1.0
2015-05-01,46.38,46.785,44.97,45.18,675170,46.38,46.785,44.97,45.18,675170,0.0,1.0
2015-05-04,46.23,47.1,45.75,46.39,709217,46.23,47.1,45.75,46.39,709217,0.0,1.0
2015-05-05,45.53,46.5,45.38,46.22,582161,45.53,46.5,45.38,46.22,582161,0.0,1.0
2015-05-06,45.01,45.97,44.53,45.6,652411,45.01,45.97,44.53,45.6,652411,0.0,1.0
2015-05-07,44.45,45.53,44.24,44.72,858343,44.45,45.53,44.24,44.72,858343,0.0,1.0
2015-05-08,45.11,45.47,44.65,45.17,1008929,45.11,45.47,44.65,45.17,1008929,0.0,1.0
2015-05-11,46.1,46.42,45.12,45.21,703541,46.1,46.42,45.12,45.21,703541,0.0,1.0
2015-05-12,44.85,45.0,42.252,42.75,2468866,44.85,45.0,42.252,42.75,2468866,0.0,1.0
2015-05-13,45.1,45.485,44.78,45.12,828668,45.1,45.485,44.78,45.12,828668,0.0,1.0
2015-05-14,44.82,45.684,44.61,45.33,607857,44.82,45.684,44.61,45.33,607857,0.0,1.0
2015-05-15,44.44,45.17,44.24,44.85,512582,44.44,45.17,44.24,44.85,512582,0.0,1.0
2015-05-18,45.2,45.365,44.09,44.31,495176,45.2,45.365,44.09,44.31,495176,0.0,1.0
2015-05-19,45.23,45.4,44.83,45.33,477185,45.23,45.4,44.83,45.33,477185,0.0,1.0
2015-05-20,45.11,45.46,44.71,45.46,500341,45.11,45.46,44.71,45.46,500341,0.0,1.0
2015-05-21,45.46,45.61,44.83,44.97,796844,45.46,45.61,44.83,44.97,796844,0.0,1.0
2015-05-22,46.21,46.56,45.11,45.33,750231,46.21,46.56,45.11,45.33,750231,0.0,1.0
2015-05-26,45.28,46.1,45.08,45.98,570783,45.28,46.1,45.08,45.98,570783,0.0,1.0
2015-05-27,46.11,46.16,45.13,45.45,502666,46.11,46.16,45.13,45.45,502666,0.0,1.0
2015-05-28,46.67,46.85,45.647,46.07,687425,46.67,46.85,45.647,46.07,687425,0.0,1.0
2015-05-29,47.01,47.7399,46.48,46.61,828820,47.01,47.7399,46.48,46.61,828820,0.0,1.0
2015-06-01,48.9,49.11,46.82,47.42,1013590,48.9,49.11,46.82,47.42,1013590,0.0,1.0
2015-06-02,49.62,50.0,48.19,48.62,983045,49.62,50.0,48.19,48.62,983045,0.0,1.0
2015-06-03,49.91,50.5,49.03,49.13,1718337,49.91,50.5,49.03,49.13,1718337,0.0,1.0
2015-06-04,48.92,50.06,48.765,49.53,534227,48.92,50.06,48.765,49.53,534227,0.0,1.0
2015-06-05,48.59,48.8,47.93,48.77,583148,48.59,48.8,47.93,48.77,583148,0.0,1.0
2015-06-08,48.31,48.56,48.05,48.34,513160,48.31,48.56,48.05,48.34,513160,0.0,1.0
2015-06-09,47.35,48.43,47.16,48.24,657012,47.35,48.43,47.16,48.24,657012,0.0,1.0
2015-06-10,47.43,47.72,46.95,47.5,570756,47.43,47.72,46.95,47.5,570756,0.0,1.0
2015-06-11,47.07,47.98,46.99,47.48,556719,47.07,47.98,46.99,47.48,556719,0.0,1.0
2015-06-12,47.08,47.43,46.66,47.13,547522,47.08,47.43,46.66,47.13,547522,0.0,1.0
2015-06-15,47.01,47.37,46.46,46.78,393736,47.01,47.37,46.46,46.78,393736,0.0,1.0
2015-06-16,47.6,47.73,46.66,46.81,459629,47.6,47.73,46.66,46.81,459629,0.0,1.0
2015-06-17,47.36,47.93,47.09,47.89,466407,47.36,47.93,47.09,47.89,466407,0.0,1.0
2015-06-18,47.7,47.82,47.15,47.5,572998,47.7,47.82,47.15,47.5,572998,0.0,1.0
2015-06-19,47.8,48.1,46.6,47.41,1103277,47.8,48.1,46.6,47.41,1103277,0.0,1.0
2015-06-22,48.01,48.67,47.68,48.07,456654,48.01,48.67,47.68,48.07,456654,0.0,1.0
2015-06-23,48.23,48.41,47.585,48.18,268833,48.23,48.41,47.585,48.18,268833,0.0,1.0
2015-06-24,47.81,48.512,47.39,48.07,438334,47.81,48.512,47.39,48.07,438334,0.0,1.0
2015-06-25,46.86,47.05,44.77,45.63,3397762,46.86,47.05,44.77,45.63,3397762,0.0,1.0
2015-06-26,46.09,47.11,45.84,47.11,2955200,46.09,47.11,45.84,47.11,2955200,0.0,1.0
2015-06-29,45.83,46.5,45.13,45.67,973010,45.83,46.5,45.13,45.67,973010,0.0,1.0
2015-06-30,45.92,46.44,45.47,46.42,1154218,45.92,46.44,45.47,46.42,1154218,0.0,1.0
2015-07-01,46.65,46.75,45.9401,46.25,790738,46.65,46.75,45.9401,46.25,790738,0.0,1.0
2015-07-02,46.31,46.97,45.9,46.78,572203,46.31,46.97,45.9,46.78,572203,0.0,1.0
2015-07-06,47.77,47.85,45.43,45.74,798265,47.77,47.85,45.43,45.74,798265,0.0,1.0
2015-07-07,47.52,48.052,46.54,48.0,815064,47.52,48.052,46.54,48.0,815064,0.0,1.0
2015-07-08,45.99,47.765,45.67,47.19,929232,45.99,47.765,45.67,47.19,929232,0.0,1.0
2015-07-09,46.01,46.93,45.65,46.43,858761,46.01,46.93,45.65,46.43,858761,0.0,1.0
2015-07-10,47.36,47.49,46.32,46.71,332030,47.36,47.49,46.32,46.71,332030,0.0,1.0
2015-07-13,48.29,48.87,47.605,47.82,620749,48.29,48.87,47.605,47.82,620749,0.0,1.0
2015-07-14,48.55,48.85,48.29,48.38,486612,48.55,48.85,48.29,48.38,486612,0.0,1.0
2015-07-15,48.94,49.82,48.4,48.8,643361,48.94,49.82,48.4,48.8,643361,0.0,1.0
2015-07-16,50.11,50.68,49.135,49.25,561031,50.11,50.68,49.135,49.25,561031,0.0,1.0
2015-07-17,50.42,50.83,49.9,50.3,450647,50.42,50.83,49.9,50.3,450647,0.0,1.0
2015-07-20,49.23,50.6899,49.02,50.59,447646,49.23,50.6899,49.02,50.59,447646,0.0,1.0
2015-07-21,49.65,50.3,49.05,49.58,338842,49.65,50.3,49.05,49.58,338842,0.0,1.0
2015-07-22,50.05,50.29,49.34,49.44,443541,50.05,50.29,49.34,49.44,443541,0.0,1.0
2015-07-23,50.24,51.42,49.88,50.02,398881,50.24,51.42,49.88,50.02,398881,0.0,1.0
2015-07-24,49.21,50.74,48.89,49.95,476410,49.21,50.74,48.89,49.95,476410,0.0,1.0
2015-07-27,49.25,49.54,48.06,49.08,679245,49.25,49.54,48.06,49.08,679245,0.0,1.0
2015-07-28,49.25,50.62,47.64,49.63,762950,49.25,50.62,47.64,49.63,762950,0.0,1.0
2015-07-29,48.42,49.55,48.365,49.55,540882,48.42,49.55,48.365,49.55,540882,0.0,1.0
2015-07-30,48.36,49.51,46.87,48.17,977429,48.36,49.51,46.87,48.17,977429,0.0,1.0
2015-07-31,48.46,48.91,46.52,48.65,889166,48.46,48.91,46.52,48.65,889166,0.0,1.0
2015-08-03,48.29,49.16,46.83,48.6,903820,48.29,49.16,46.83,48.6,903820,0.0,1.0
2015-08-04,48.54,49.08,47.78,48.5,684790,48.54,49.08,47.78,48.5,684790,0.0,1.0
2015-08-05,47.89,49.59,47.79,48.95,925369,47.89,49.59,47.79,48.95,925369,0.0,1.0
2015-08-06,46.3,48.46,46.22,47.7,824306,46.3,48.46,46.22,47.7,824306,0.0,1.0
2015-08-07,47.07,47.1,45.01,46.05,1272751,47.07,47.1,45.01,46.05,1272751,0.0,1.0
2015-08-10,45.64,48.23,44.92,47.0,1734714,45.64,48.23,44.92,47.0,1734714,0.0,1.0
2015-08-11,44.61,46.42,43.93,45.46,1317899,44.61,46.42,43.93,45.46,1317899,0.0,1.0
2015-08-12,44.88,45.1,43.295,44.01,888722,44.88,45.1,43.295,44.01,888722,0.0,1.0
2015-08-13,44.5,45.41,44.3,45.0,559681,44.5,45.41,44.3,45.0,559681,0.0,1.0
2015-08-14,45.17,45.79,43.61,44.28,810892,45.17,45.79,43.61,44.28,810892,0.0,1.0
2015-08-17,46.83,46.86,44.76,45.22,715389,46.83,46.86,44.76,45.22,715389,0.0,1.0
2015-08-18,46.88,47.48,46.51,46.63,694805,46.88,47.48,46.51,46.63,694805,0.0,1.0
2015-08-19,46.62,47.11,45.99,46.76,570822,46.62,47.11,45.99,46.76,570822,0.0,1.0
2015-08-20,43.89,46.07,43.73,46.02,827727,43.89,46.07,43.73,46.02,827727,0.0,1.0
2015-08-21,43.42,44.03,42.51,42.95,1050409,43.42,44.03,42.51,42.95,1050409,0.0,1.0
2015-08-24,41.66,43.23,39.082,41.68,1389383,41.66,43.23,39.082,41.68,1389383,0.0,1.0
2015-08-25,41.03,43.0,40.83,42.98,788740,41.03,43.0,40.83,42.98,788740,0.0,1.0
2015-08-26,43.43,43.49,41.1,42.06,847236,43.43,43.49,41.1,42.06,847236,0.0,1.0
2015-08-27,43.97,44.71,43.25,43.85,716377,43.97,44.71,43.25,43.85,716377,0.0,1.0
2015-08-28,42.4,44.05,42.26,43.64,699250,42.4,44.05,42.26,43.64,699250,0.0,1.0
2015-08-31,40.96,43.36,40.34,42.55,1243629,40.96,43.36,40.34,42.55,1243629,0.0,1.0
2015-09-01,40.63,41.5,40.01,40.16,925344,40.63,41.5,40.01,40.16,925344,0.0,1.0
2015-09-02,41.15,41.24,39.91,41.24,544001,41.15,41.24,39.91,41.24,544001,0.0,1.0
2015-09-03,40.89,41.65,40.69,41.49,498231,40.89,41.65,40.69,41.49,498231,0.0,1.0
2015-09-04,40.31,40.84,39.739,40.53,309254,40.31,40.84,39.739,40.53,309254,0.0,1.0
2015-09-08,45.16,45.495,41.53,43.0,2236138,45.16,45.495,41.53,43.0,2236138,0.0,1.0
2015-09-09,44.11,46.1,44.04,45.15,851145,44.11,46.1,44.04,45.15,851145,0.0,1.0
2015-09-10,43.64,44.32,43.35,44.1,864040,43.64,44.32,43.35,44.1,864040,0.0,1.0
2015-09-11,43.35,43.7,43.15,43.28,513338,43.35,43.7,43.15,43.28,513338,0.0,1.0
2015-09-14,43.79,43.99,43.49,43.78,530997,43.79,43.99,43.49,43.78,530997,0.0,1.0
2015-09-15,43.9,44.04,43.54,44.04,612672,43.9,44.04,43.54,44.04,612672,0.0,1.0
2015-09-16,43.75,44.11,42.82,43.78,409855,43.75,44.11,42.82,43.78,409855,0.0,1.0
2015-09-17,43.88,44.55,43.56,43.59,561453,43.88,44.55,43.56,43.59,561453,0.0,1.0
2015-09-18,43.6,44.23,43.02,43.02,1081975,43.6,44.23,43.02,43.02,1081975,0.0,1.0
2015-09-21,42.35,43.86,41.25,43.71,804604,42.35,43.86,41.25,43.71,804604,0.0,1.0
2015-09-22,42.42,42.708,41.8,41.93,756336,42.42,42.708,41.8,41.93,756336,0.0,1.0
2015-09-23,42.53,42.83,41.74,42.36,707712,42.53,42.83,41.74,42.36,707712,0.0,1.0
2015-09-24,42.69,44.49,41.81,42.96,919207,42.69,44.49,41.81,42.96,919207,0.0,1.0
2015-09-25,40.48,43.99,40.34,43.43,1194119,40.48,43.99,40.34,43.43,1194119,0.0,1.0
2015-09-28,36.29,42.88,33.88,40.13,2394254,36.29,42.88,33.88,40.13,2394254,0.0,1.0
2015-09-29,33.27,36.16,31.85,35.52,3376132,33.27,36.16,31.85,35.52,3376132,0.0,1.0
2015-09-30,35.21,35.27,33.0,33.54,1231595,35.21,35.27,33.0,33.54,1231595,0.0,1.0
2015-10-01,36.29,36.43,31.83,35.39,1228286,36.29,36.43,31.83,35.39,1228286,0.0,1.0
2015-10-02,38.2,38.24,35.0,35.0,1103575,38.2,38.24,35.0,35.0,1103575,0.0,1.0
2015-10-05,38.59,40.32,38.45,39.19,1409210,38.59,40.32,38.45,39.19,1409210,0.0,1.0
2015-10-06,37.81,39.12,36.18,39.12,942135,37.81,39.12,36.18,39.12,942135,0.0,1.0
2015-10-07,38.42,38.775,37.27,37.96,830971,38.42,38.775,37.27,37.96,830971,0.0,1.0
2015-10-08,38.28,38.45,36.44,38.12,905841,38.28,38.45,36.44,38.12,905841,0.0,1.0
2015-10-09,38.66,39.47,37.97,38.4,632771,38.66,39.47,37.97,38.4,632771,0.0,1.0
2015-10-12,38.62,38.83,37.63,38.83,553665,38.62,38.83,37.63,38.83,553665,0.0,1.0
2015-10-13,36.84,38.88,36.77,38.23,678631,36.84,38.88,36.77,38.23,678631,0.0,1.0
2015-10-14,36.55,37.83,36.09,37.02,548049,36.55,37.83,36.09,37.02,548049,0.0,1.0
2015-10-15,37.3,37.62,36.25,36.5,600302,37.3,37.62,36.25,36.5,600302,0.0,1.0
2015-10-16,37.96,38.26,37.03,37.5,464185,37.96,38.26,37.03,37.5,464185,0.0,1.0
2015-10-19,37.84,38.93,37.255,37.88,441277,37.84,38.93,37.255,37.88,441277,0.0,1.0
2015-10-20,35.6,38.07,35.6,37.74,930351,35.6,38.07,35.6,37.74,930351,0.0,1.0
2015-10-21,35.01,35.92,33.11,35.92,1413745,35.01,35.92,33.11,35.92,1413745,0.0,1.0
2015-10-22,34.53,35.511,33.01,35.13,1508466,34.53,35.511,33.01,35.13,1508466,0.0,1.0
2015-10-23,35.63,36.43,34.8,34.95,882456,35.63,36.43,34.8,34.95,882456,0.0,1.0
2015-10-26,35.97,36.14,34.434,35.36,735152,35.97,36.14,34.434,35.36,735152,0.0,1.0
2015-10-27,35.3,36.58,34.46,36.12,726416,35.3,36.58,34.46,36.12,726416,0.0,1.0
2015-10-28,36.94,37.04,34.91,35.47,528858,36.94,37.04,34.91,35.47,528858,0.0,1.0
2015-10-29,35.75,38.16,35.61,37.07,803924,35.75,38.16,35.61,37.07,803924,0.0,1.0
2015-10-30,34.63,36.25,34.49,35.72,791097,34.63,36.25,34.49,35.72,791097,0.0,1.0
2015-11-02,35.1,35.59,34.18,34.96,1590824,35.1,35.59,34.18,34.96,1590824,0.0,1.0
2015-11-03,35.78,36.31,34.44,34.92,713731,35.78,36.31,34.44,34.92,713731,0.0,1.0
2015-11-04,35.48,36.19,34.86,35.71,647636,35.48,36.19,34.86,35.71,647636,0.0,1.0
2015-11-05,34.79,36.15,34.74,35.64,1158674,34.79,36.15,34.74,35.64,1158674,0.0,1.0
2015-11-06,35.84,35.92,33.8,34.68,593440,35.84,35.92,33.8,34.68,593440,0.0,1.0
2015-11-09,37.76,40.24,37.45,37.5,1843491,37.76,40.24,37.45,37.5,1843491,0.0,1.0
2015-11-10,38.0,38.9,36.6,37.38,1059576,38.0,38.9,36.6,37.38,1059576,0.0,1.0
2015-11-11,37.48,38.65,37.46,38.19,823295,37.48,38.65,37.46,38.19,823295,0.0,1.0
2015-11-12,38.12,39.71,36.98,37.2,1368643,38.12,39.71,36.98,37.2,1368643,0.0,1.0
2015-11-13,41.7,42.38,37.04,38.23,2165618,41.7,42.38,37.04,38.23,2165618,0.0,1.0
2015-11-16,40.61,42.675,40.34,41.45,1283514,40.61,42.675,40.34,41.45,1283514,0.0,1.0
2015-11-17,41.83,41.93,40.25,40.84,1000852,41.83,41.93,40.25,40.84,1000852,0.0,1.0
2015-11-18,43.25,43.28,40.94,41.73,846901,43.25,43.28,40.94,41.73,846901,0.0,1.0
2015-11-19,42.9,43.74,41.55,43.34,620860,42.9,43.74,41.55,43.34,620860,0.0,1.0
2015-11-20,43.96,44.18,42.9,42.9,663691,43.96,44.18,42.9,42.9,663691,0.0,1.0
2015-11-23,43.6,44.57,43.375,43.82,713146,43.6,44.57,43.375,43.82,713146,0.0,1.0
2015-11-24,44.08,44.29,43.42,43.88,499766,44.08,44.29,43.42,43.88,499766,0.0,1.0
2015-11-25,44.72,44.74,44.12,44.3,418523,44.72,44.74,44.12,44.3,418523,0.0,1.0
2015-11-27,44.57,44.92,44.17,44.62,140449,44.57,44.92,44.17,44.62,140449,0.0,1.0
2015-11-30,44.06,44.83,43.67,44.54,633167,44.06,44.83,43.67,44.54,633167,0.0,1.0
2015-12-01,44.76,45.0,43.56,44.25,868763,44.76,45.0,43.56,44.25,868763,0.0,1.0
2015-12-02,44.38,45.0,44.16,44.84,423381,44.38,45.0,44.16,44.84,423381,0.0,1.0
2015-12-03,43.81,44.71,43.15,44.71,805936,43.81,44.71,43.15,44.71,805936,0.0,1.0
2015-12-04,44.22,44.71,43.22,43.78,635530,44.22,44.71,43.22,43.78,635530,0.0,1.0
2015-12-07,42.53,44.84,42.29,44.24,1022050,42.53,44.84,42.29,44.24,1022050,0.0,1.0
2015-12-08,42.56,43.0075,42.02,42.02,819851,42.56,43.0075,42.02,42.02,819851,0.0,1.0
2015-12-09,41.66,42.49,41.4,42.33,822702,41.66,42.49,41.4,42.33,822702,0.0,1.0
2015-12-10,41.76,42.69,41.03,41.85,663621,41.76,42.69,41.03,41.85,663621,0.0,1.0
2015-12-11,41.52,41.96,40.98,40.98,687561,41.52,41.96,40.98,40.98,687561,0.0,1.0
2015-12-14,41.1,41.77,40.5,41.39,510098,41.1,41.77,40.5,41.39,510098,0.0,1.0
2015-12-15,41.82,42.11,40.85,41.36,644550,41.82,42.11,40.85,41.36,644550,0.0,1.0
2015-12-16,41.99,43.01,41.17,42.34,637141,41.99,43.01,41.17,42.34,637141,0.0,1.0
2015-12-17,42.03,42.83,41.7,42.23,684176,42.03,42.83,41.7,42.23,684176,0.0,1.0
2015-12-18,41.7,42.646,40.725,41.78,1207736,41.7,42.646,40.725,41.78,1207736,0.0,1.0
2015-12-21,42.59,43.15,40.14,42.1,502173,42.59,43.15,40.14,42.1,502173,0.0,1.0
2015-12-22,42.62,43.09,41.84,42.83,317961,42.62,43.09,41.84,42.83,317961,0.0,1.0
2015-12-23,43.33,44.86,42.68,42.74,369864,43.33,44.86,42.68,42.74,369864,0.0,1.0
2015-12-24,43.43,43.99,43.12,43.56,132355,43.43,43.99,43.12,43.56,132355,0.0,1.0
2015-12-28,44.12,44.42,43.0,43.33,512268,44.12,44.42,43.0,43.33,512268,0.0,1.0
2015-12-29,43.96,44.74,43.52,44.42,445112,43.96,44.74,43.52,44.42,445112,0.0,1.0
2015-12-30,43.6,44.26,43.13,43.88,544815,43.6,44.26,43.13,43.88,544815,0.0,1.0
2015-12-31,42.76,43.93,42.66,43.49,410330,42.76,43.93,42.66,43.49,410330,0.0,1.0
2016-01-04,42.27,43.04,41.53,41.93,621888,42.27,43.04,41.53,41.93,621888,0.0,1.0
2016-01-05,42.65,43.13,42.29,42.53,659090,42.65,43.13,42.29,42.53,659090,0.0,1.0
2016-01-06,42.0,42.8,41.67,41.87,407991,42.0,42.8,41.67,41.87,407991,0.0,1.0
2016-01-07,40.49,41.87,40.48,41.29,356492,40.49,41.87,40.48,41.29,356492,0.0,1.0
2016-01-08,38.29,43.155,38.16,40.32,728063,38.29,43.155,38.16,40.32,728063,0.0,1.0
2016-01-11,36.1,39.17,35.31,38.4,841032,36.1,39.17,35.31,38.4,841032,0.0,1.0
2016-01-12,36.96,37.49,36.1,36.79,942704,36.96,37.49,36.1,36.79,942704,0.0,1.0
2016-01-13,36.05,38.58,35.89,37.01,1382926,36.05,38.58,35.89,37.01,1382926,0.0,1.0
2016-01-14,38.31,38.87,35.23,36.44,591670,38.31,38.87,35.23,36.44,591670,0.0,1.0
2016-01-15,39.02,39.31,36.5,37.02,1099512,39.02,39.31,36.5,37.02,1099512,0.0,1.0
2016-01-19,38.83,40.0,38.48,39.65,802763,38.83,40.0,38.48,39.65,802763,0.0,1.0
2016-01-20,38.72,39.49,36.77,38.34,610547,38.72,39.49,36.77,38.34,610547,0.0,1.0
2016-01-21,38.59,39.62,38.2,38.76,358019,38.59,39.62,38.2,38.76,358019,0.0,1.0
2016-01-22,40.06,40.23,38.29,39.25,485276,40.06,40.23,38.29,39.25,485276,0.0,1.0
2016-01-25,39.73,40.57,39.54,39.81,434849,39.73,40.57,39.54,39.81,434849,0.0,1.0
2016-01-26,39.93,40.74,38.91,39.83,426745,39.93,40.74,38.91,39.83,426745,0.0,1.0
2016-01-27,38.42,40.4,38.11,39.84,444284,38.42,40.4,38.11,39.84,444284,0.0,1.0
2016-01-28,36.79,39.4,36.495,38.71,438492,36.79,39.4,36.495,38.71,438492,0.0,1.0
2016-01-29,37.47,37.6,36.09,36.89,806385,37.47,37.6,36.09,36.89,806385,0.0,1.0
2016-02-01,37.56,38.3,36.38,37.15,550737,37.56,38.3,36.38,37.15,550737,0.0,1.0
2016-02-02,36.73,38.4299,36.56,37.19,497839,36.73,38.4299,36.56,37.19,497839,0.0,1.0
2016-02-03,36.0,37.75,35.21,36.93,507139,36.0,37.75,35.21,36.93,507139,0.0,1.0
2016-02-04,34.9,36.35,34.67,35.98,616977,34.9,36.35,34.67,35.98,616977,0.0,1.0
2016-02-05,33.76,35.13,33.52,34.79,918646,33.76,35.13,33.52,34.79,918646,0.0,1.0
2016-02-08,32.7,33.81,32.1,33.33,749356,32.7,33.81,32.1,33.33,749356,0.0,1.0
2016-02-09,32.44,33.63,31.87,32.25,507064,32.44,33.63,31.87,32.25,507064,0.0,1.0
2016-02-10,32.18,33.812,32.0,32.63,801867,32.18,33.812,32.0,32.63,801867,0.0,1.0
2016-02-11,30.73,31.6,30.34,31.41,672045,30.73,31.6,30.34,31.41,672045,0.0,1.0
2016-02-12,30.89,31.13,30.175,30.98,580590,30.89,31.13,30.175,30.98,580590,0.0,1.0
2016-02-16,32.16,32.205,31.0,31.26,478444,32.16,32.205,31.0,31.26,478444,0.0,1.0
2016-02-17,35.71,37.06,33.08,33.08,1599441,35.71,37.06,33.08,33.08,1599441,0.0,1.0
2016-02-18,34.99,36.43,34.7,35.9,1091176,34.99,36.43,34.7,35.9,1091176,0.0,1.0
2016-02-19,33.97,34.725,32.81,34.6,1126128,33.97,34.725,32.81,34.6,1126128,0.0,1.0
2016-02-22,33.14,33.8,29.66,32.99,4524958,33.14,33.8,29.66,32.99,4524958,0.0,1.0
2016-02-23,32.83,33.74,32.71,33.02,926872,32.83,33.74,32.71,33.02,926872,0.0,1.0
2016-02-24,32.01,33.425,31.42,32.27,1139279,32.01,33.425,31.42,32.27,1139279,0.0,1.0
2016-02-25,32.67,33.455,31.74,32.23,573340,32.67,33.455,31.74,32.23,573340,0.0,1.0
2016-02-26,33.27,33.45,32.32,32.9,625369,33.27,33.45,32.32,32.9,625369,0.0,1.0
2016-02-29,32.69,33.99,32.64,33.5,1108701,32.69,33.99,32.64,33.5,1108701,0.0,1.0
2016-03-01,34.36,34.4,32.49,32.98,1059573,34.36,34.4,32.49,32.98,1059573,0.0,1.0
2016-03-02,34.46,34.68,33.59,34.17,670492,34.46,34.68,33.59,34.17,670492,0.0,1.0
2016-03-03,34.86,34.9,34.02,34.34,465386,34.86,34.9,34.02,34.34,465386,0.0,1.0
2016-03-04,34.3,35.01,34.04,34.75,558311,34.3,35.01,34.04,34.75,558311,0.0,1.0
2016-03-07,34.71,35.23,33.73,34.23,604878,34.71,35.23,33.73,34.23,604878,0.0,1.0
2016-03-08,32.53,34.95,32.44,34.39,666857,32.53,34.95,32.44,34.39,666857,0.0,1.0
2016-03-09,33.59,34.17,30.72,32.25,1098108,33.59,34.17,30.72,32.25,1098108,0.0,1.0
2016-03-10,34.53,34.75,33.24,33.62,754050,34.53,34.75,33.24,33.62,754050,0.0,1.0
2016-03-11,36.32,36.75,34.61,34.79,908715,36.32,36.75,34.61,34.79,908715,0.0,1.0
2016-03-14,35.18,36.29,35.01,36.29,456302,35.18,36.29,35.01,36.29,456302,0.0,1.0
2016-03-15,32.99,35.2,32.89,34.92,740742,32.99,35.2,32.89,34.92,740742,0.0,1.0
2016-03-16,32.99,34.47,32.57,32.76,487975,32.99,34.47,32.57,32.76,487975,0.0,1.0
2016-03-17,31.96,33.34,31.46,32.79,714459,31.96,33.34,31.46,32.79,714459,0.0,1.0
2016-03-18,31.43,32.415,30.78,32.16,1980156,31.43,32.415,30.78,32.16,1980156,0.0,1.0
2016-03-21,32.24,32.96,30.95,31.33,543590,32.24,32.96,30.95,31.33,543590,0.0,1.0
2016-03-22,33.44,33.55,32.0,32.0,397463,33.44,33.55,32.0,32.0,397463,0.0,1.0
2016-03-23,32.0,34.26,31.98,33.44,385890,32.0,34.26,31.98,33.44,385890,0.0,1.0
2016-03-24,32.22,32.78,30.75,31.7,341174,32.22,32.78,30.75,31.7,341174,0.0,1.0
2016-03-28,31.37,32.7,31.17,32.55,320941,31.37,32.7,31.17,32.55,320941,0.0,1.0
2016-03-29,32.65,32.68,30.61,31.22,550696,32.65,32.68,30.61,31.22,550696,0.0,1.0
2016-03-30,32.32,33.13,32.18,32.66,319937,32.32,33.13,32.18,32.66,319937,0.0,1.0
2016-03-31,32.02,32.7,31.28,32.23,469576,32.02,32.7,31.28,32.23,469576,0.0,1.0
2016-04-01,33.26,33.5,31.69,31.87,805323,33.26,33.5,31.69,31.87,805323,0.0,1.0
2016-04-04,32.52,33.995,32.4,33.32,790769,32.52,33.995,32.4,33.32,790769,0.0,1.0
2016-04-05,32.35,32.63,31.57,32.16,551937,32.35,32.63,31.57,32.16,551937,0.0,1.0
2016-04-06,34.7,34.8526,32.34,32.48,781637,34.7,34.8526,32.34,32.48,781637,0.0,1.0
2016-04-07,34.89,35.6,33.97,34.59,740569,34.89,35.6,33.97,34.59,740569,0.0,1.0
2016-04-08,34.81,35.33,34.51,35.24,466366,34.81,35.33,34.51,35.24,466366,0.0,1.0
2016-04-11,34.28,35.22,33.89,34.84,465406,34.28,35.22,33.89,34.84,465406,0.0,1.0
2016-04-12,34.31,34.77,33.55,34.2,457319,34.31,34.77,33.55,34.2,457319,0.0,1.0
2016-04-13,35.35,35.7,34.46,34.46,708715,35.35,35.7,34.46,34.46,708715,0.0,1.0
2016-04-14,35.39,35.49,34.63,35.27,513730,35.39,35.49,34.63,35.27,513730,0.0,1.0
2016-04-15,35.21,35.6158,34.6168,35.32,395229,35.21,35.6158,34.6168,35.32,395229,0.0,1.0
2016-04-18,35.44,35.9,34.2701,35.0,587208,35.44,35.9,34.2701,35.0,587208,0.0,1.0
2016-04-19,35.38,35.83,34.83,35.45,354909,35.38,35.83,34.83,35.45,354909,0.0,1.0
2016-04-20,35.2,35.8,35.06,35.57,336275,35.2,35.8,35.06,35.57,336275,0.0,1.0
2016-04-21,36.4,37.0,35.025,35.11,1018336,36.4,37.0,35.025,35.11,1018336,0.0,1.0
2016-04-22,36.25,37.2,35.95,36.4,804251,36.25,37.2,35.95,36.4,804251,0.0,1.0
2016-04-25,35.24,36.325,35.14,35.9,681884,35.24,36.325,35.14,35.9,681884,0.0,1.0
2016-04-26,34.99,35.68,34.09,35.42,455230,34.99,35.68,34.09,35.42,455230,0.0,1.0
2016-04-27,34.85,35.52,34.085,34.91,310797,34.85,35.52,34.085,34.91,310797,0.0,1.0
2016-04-28,34.17,35.09,34.02,34.76,410398,34.17,35.09,34.02,34.76,410398,0.0,1.0
2016-04-29,33.35,34.38,32.59,34.16,528543,33.35,34.38,32.59,34.16,528543,0.0,1.0
2016-05-02,33.13,33.76,32.8,33.53,624756,33.13,33.76,32.8,33.53,624756,0.0,1.0
2016-05-03,33.6,34.53,32.55,32.77,487015,33.6,34.53,32.55,32.77,487015,0.0,1.0
2016-05-04,32.27,33.5,31.81,33.5,527785,32.27,33.5,31.81,33.5,527785,0.0,1.0
2016-05-05,32.27,32.64,31.68,32.4,404064,32.27,32.64,31.68,32.4,404064,0.0,1.0
2016-05-06,29.8,31.875,28.92,31.74,1749323,29.8,31.875,28.92,31.74,1749323,0.0,1.0
2016-05-09,30.39,31.17,29.9,30.05,984724,30.39,31.17,29.9,30.05,984724,0.0,1.0
2016-05-10,29.49,31.39,27.62,31.39,1916628,29.49,31.39,27.62,31.39,1916628,0.0,1.0
2016-05-11,28.83,30.14,28.79,29.32,787439,28.83,30.14,28.79,29.32,787439,0.0,1.0
2016-05-12,28.58,29.875,27.98,29.07,1142201,28.58,29.875,27.98,29.07,1142201,0.0,1.0
2016-05-13,29.18,29.8,28.47,28.62,741942,29.18,29.8,28.47,28.62,741942,0.0,1.0
2016-05-16,30.12,30.4,28.98,29.34,755652,30.12,30.4,28.98,29.34,755652,0.0,1.0
2016-05-17,30.33,30.91,29.74,29.95,514839,30.33,30.91,29.74,29.95,514839,0.0,1.0
2016-05-18,31.18,31.2,30.18,30.19,535876,31.18,31.2,30.18,30.19,535876,0.0,1.0
2016-05-19,30.89,31.64,30.25,31.12,528074,30.89,31.64,30.25,31.12,528074,0.0,1.0
2016-05-20,32.0,32.02,30.89,31.11,447763,32.0,32.02,30.89,31.11,447763,0.0,1.0
2016-05-23,32.12,32.43,31.53,32.08,651124,32.12,32.43,31.53,32.08,651124,0.0,1.0
2016-05-24,32.62,32.73,32.08,32.19,515313,32.62,32.73,32.08,32.19,515313,0.0,1.0
2016-05-25,33.04,33.53,32.66,32.66,469284,33.04,33.53,32.66,32.66,469284,0.0,1.0
2016-05-26,32.98,33.22,32.74,33.16,225182,32.98,33.22,32.74,33.16,225182,0.0,1.0
2016-05-27,33.53,33.89,33.06,33.14,241915,33.53,33.89,33.06,33.14,241915,0.0,1.0
2016-05-31,34.15,34.37,33.68,33.76,434478,34.15,34.37,33.68,33.76,434478,0.0,1.0
2016-06-01,34.74,34.95,34.06,34.18,511948,34.74,34.95,34.06,34.18,511948,0.0,1.0
2016-06-02,35.01,35.24,34.2674,34.68,433714,35.01,35.24,34.2674,34.68,433714,0.0,1.0
2016-06-03,34.37,35.17,33.54,34.92,348629,34.37,35.17,33.54,34.92,348629,0.0,1.0
2016-06-06,34.145,34.19,33.02,33.36,587407,34.145,34.19,33.02,33.36,587407,0.0,1.0
2016-06-07,33.88,33.97,33.03,33.68,465577,33.88,33.97,33.03,33.68,465577,0.0,1.0
2016-06-08,33.66,34.05,33.28,33.87,567599,33.66,34.05,33.28,33.87,567599,0.0,1.0
2016-06-09,33.56,33.84,33.01,33.44,438814,33.56,33.84,33.01,33.44,438814,0.0,1.0
2016-06-10,32.45,33.5,32.025,33.15,488290,32.45,33.5,32.025,33.15,488290,0.0,1.0
2016-06-13,32.43,33.185,32.2,32.29,609550,32.43,33.185,32.2,32.29,609550,0.0,1.0
2016-06-14,32.82,32.95,31.99,32.28,312189,32.82,32.95,31.99,32.28,312189,0.0,1.0
2016-06-15,32.44,33.07,32.32,32.99,454761,32.44,33.07,32.32,32.99,454761,0.0,1.0
2016-06-16,32.17,32.39,31.76,32.21,406438,32.17,32.39,31.76,32.21,406438,0.0,1.0
2016-06-17,31.34,32.56,31.31,32.28,706004,31.34,32.56,31.31,32.28,706004,0.0,1.0
2016-06-20,31.97,32.52,31.48,31.8,674664,31.97,32.52,31.48,31.8,674664,0.0,1.0
2016-06-21,28.31,29.9978,27.72,29.05,3034900,28.31,29.9978,27.72,29.05,3034900,0.0,1.0
2016-06-22,29.52,29.92,28.25,28.44,2031855,29.52,29.92,28.25,28.44,2031855,0.0,1.0
2016-06-23,30.33,30.37,29.64,29.78,691576,30.33,30.37,29.64,29.78,691576,0.0,1.0
2016-06-24,29.26,29.87,28.85,28.85,954857,29.26,29.87,28.85,28.85,954857,0.0,1.0
2016-06-27,28.01,29.14,27.63,29.05,622469,28.01,29.14,27.63,29.05,622469,0.0,1.0
2016-06-28,28.84,29.31,28.3901,28.43,579652,28.84,29.31,28.3901,28.43,579652,0.0,1.0
2016-06-29,29.13,29.64,28.64,29.18,528659,29.13,29.64,28.64,29.18,528659,0.0,1.0
2016-06-30,28.82,29.37,28.45,28.76,586462,28.82,29.37,28.45,28.76,586462,0.0,1.0
2016-07-01,29.3,29.64,28.6,28.81,512364,29.3,29.64,28.6,28.81,512364,0.0,1.0
2016-07-05,28.64,29.96,28.28,29.2,738365,28.64,29.96,28.28,29.2,738365,0.0,1.0
2016-07-06,28.94,29.19,28.43,28.63,545353,28.94,29.19,28.43,28.63,545353,0.0,1.0
2016-07-07,29.12,29.605,28.805,29.2,762711,29.12,29.605,28.805,29.2,762711,0.0,1.0
2016-07-08,29.35,29.66,29.0,29.3,751239,29.35,29.66,29.0,29.3,751239,0.0,1.0
2016-07-11,30.62,31.14,29.51,29.54,829528,30.62,31.14,29.51,29.54,829528,0.0,1.0
2016-07-12,31.32,32.2,30.81,31.08,589786,31.32,32.2,30.81,31.08,589786,0.0,1.0
2016-07-13,30.81,31.97,30.61,31.56,410121,30.81,31.97,30.61,31.56,410121,0.0,1.0
2016-07-14,30.9,31.48,30.405,31.02,281330,30.9,31.48,30.405,31.02,281330,0.0,1.0
2016-07-15,31.07,31.47,30.77,31.14,471185,31.07,31.47,30.77,31.14,471185,0.0,1.0
2016-07-18,30.92,31.47,30.76,31.05,374686,30.92,31.47,30.76,31.05,374686,0.0,1.0
2016-07-19,30.19,31.23,30.15,30.94,311956,30.19,31.23,30.15,30.94,311956,0.0,1.0
2016-07-20,31.0,31.11,29.97,30.42,653720,31.0,31.11,29.97,30.42,653720,0.0,1.0
2016-07-21,30.53,31.26,30.4,31.07,637967,30.53,31.26,30.4,31.07,637967,0.0,1.0
2016-07-22,30.44,30.7,30.16,30.41,618555,30.44,30.7,30.16,30.41,618555,0.0,1.0
2016-07-25,30.65,30.87,30.17,30.39,590025,30.65,30.87,30.17,30.39,590025,0.0,1.0
2016-07-26,30.79,31.07,30.39,30.53,297758,30.79,31.07,30.39,30.53,297758,0.0,1.0
2016-07-27,31.44,31.48,30.59,30.64,467190,31.44,31.48,30.59,30.64,467190,0.0,1.0
2016-07-28,31.47,31.72,30.81,31.44,344167,31.47,31.72,30.81,31.44,344167,0.0,1.0
2016-07-29,31.42,31.51,30.63,31.39,493152,31.42,31.51,30.63,31.39,493152,0.0,1.0
2016-08-01,31.15,31.61,31.01,31.52,494227,31.15,31.61,31.01,31.52,494227,0.0,1.0
2016-08-02,30.97,31.26,30.48,30.86,418276,30.97,31.26,30.48,30.86,418276,0.0,1.0
2016-08-03,31.62,31.68,30.85,31.0,430445,31.62,31.68,30.85,31.0,430445,0.0,1.0
2016-08-04,31.23,31.85,31.21,31.57,511963,31.23,31.85,31.21,31.57,511963,0.0,1.0
2016-08-05,30.78,31.29,30.58,31.29,755451,30.78,31.29,30.58,31.29,755451,0.0,1.0
2016-08-08,30.59,31.14,30.44,30.85,864094,30.59,31.14,30.44,30.85,864094,0.0,1.0
2016-08-09,23.43,25.05,22.08,22.19,7101100,23.43,25.05,22.08,22.19,7101100,0.0,1.0
2016-08-10,21.98,23.43,21.96,23.41,3167027,21.98,23.43,21.96,23.41,3167027,0.0,1.0
2016-08-11,22.06,22.39,21.53,21.99,1392582,22.06,22.39,21.53,21.99,1392582,0.0,1.0
2016-08-12,21.72,22.56,20.97,21.91,1879462,21.72,22.56,20.97,21.91,1879462,0.0,1.0
2016-08-15,22.97,23.31,22.2407,22.6,1440354,22.97,23.31,22.2407,22.6,1440354,0.0,1.0
2016-08-16,22.87,23.23,22.75,22.93,946016,22.87,23.23,22.75,22.93,946016,0.0,1.0
2016-08-17,23.19,23.27,22.7,22.97,1224789,23.19,23.27,22.7,22.97,1224789,0.0,1.0
2016-08-18,23.55,23.59,23.12,23.27,878683,23.55,23.59,23.12,23.27,878683,0.0,1.0
2016-08-19,23.35,23.53,23.0,23.53,569766,23.35,23.53,23.0,23.53,569766,0.0,1.0
2016-08-22,24.01,24.29,23.27,23.34,1548716,24.01,24.29,23.27,23.34,1548716,0.0,1.0
2016-08-23,23.87,24.27,23.85,24.03,1162045,23.87,24.27,23.85,24.03,1162045,0.0,1.0
2016-08-24,23.79,25.25,23.65,23.99,2079521,23.79,25.25,23.65,23.99,2079521,0.0,1.0
2016-08-25,23.83,24.16,23.5,23.8,1215931,23.83,24.16,23.5,23.8,1215931,0.0,1.0
2016-08-26,23.94,24.52,23.62,24.01,834912,23.94,24.52,23.62,24.01,834912,0.0,1.0
2016-08-29,23.94,24.21,23.46,23.92,1028812,23.94,24.21,23.46,23.92,1028812,0.0,1.0
2016-08-30,24.42,24.435,23.713,23.87,1540049,24.42,24.435,23.713,23.87,1540049,0.0,1.0
2016-08-31,24.19,24.64,23.51,24.32,788256,24.19,24.64,23.51,24.32,788256,0.0,1.0
2016-09-01,23.94,24.4,23.71,24.23,838186,23.94,24.4,23.71,24.23,838186,0.0,1.0
2016-09-02,24.03,24.07,23.38,23.99,793781,24.03,24.07,23.38,23.99,793781,0.0,1.0
2016-09-06,24.24,24.425,23.9301,24.11,594031,24.24,24.425,23.9301,24.11,594031,0.0,1.0
2016-09-07,24.47,24.56,24.22,24.22,714678,24.47,24.56,24.22,24.22,714678,0.0,1.0
2016-09-08,24.24,24.64,24.14,24.43,891998,24.24,24.64,24.14,24.43,891998,0.0,1.0
2016-09-09,24.28,24.7,23.87,23.99,1400383,24.28,24.7,23.87,23.99,1400383,0.0,1.0
2016-09-12,25.33,25.41,23.97,24.22,972964,25.33,25.41,23.97,24.22,972964,0.0,1.0
2016-09-13,25.01,25.25,24.38,24.98,804090,25.01,25.25,24.38,24.98,804090,0.0,1.0
2016-09-14,25.39,25.84,25.0,25.1,1079350,25.39,25.84,25.0,25.1,1079350,0.0,1.0
2016-09-15,25.88,25.9,25.04,25.33,708410,25.88,25.9,25.04,25.33,708410,0.0,1.0
2016-09-16,26.15,26.21,25.62,25.86,1919328,26.15,26.21,25.62,25.86,1919328,0.0,1.0
2016-09-19,26.18,26.39,25.87,26.15,501287,26.18,26.39,25.87,26.15,501287,0.0,1.0
2016-09-20,26.14,26.4701,25.93,26.23,695076,26.14,26.4701,25.93,26.23,695076,0.0,1.0
2016-09-21,26.45,26.71,25.99,26.27,861607,26.45,26.71,25.99,26.27,861607,0.0,1.0
2016-09-22,26.44,26.58,25.98,26.37,829744,26.44,26.58,25.98,26.37,829744,0.0,1.0
2016-09-23,26.49,26.84,26.43,26.56,793895,26.49,26.84,26.43,26.56,793895,0.0,1.0
2016-09-26,25.4,26.26,25.36,26.26,1127188,25.4,26.26,25.36,26.26,1127188,0.0,1.0
2016-09-27,25.665,27.29,25.5053,26.35,2008636,25.665,27.29,25.5053,26.35,2008636,0.0,1.0
2016-09-28,24.73,25.725,24.6001,25.67,872396,24.73,25.725,24.6001,25.67,872396,0.0,1.0
2016-09-29,23.59,24.935,23.2,24.79,1170856,23.59,24.935,23.2,24.79,1170856,0.0,1.0
2016-09-30,23.7,24.22,23.3,23.59,949071,23.7,24.22,23.3,23.59,949071,0.0,1.0
2016-10-03,23.81,23.82,23.4,23.61,591202,23.81,23.82,23.4,23.61,591202,0.0,1.0
2016-10-04,24.0,24.2,23.51,23.66,461720,24.0,24.2,23.51,23.66,461720,0.0,1.0
2016-10-05,24.23,24.47,23.92,24.13,565111,24.23,24.47,23.92,24.13,565111,0.0,1.0
2016-10-06,23.83,24.13,23.69,24.13,468523,23.83,24.13,23.69,24.13,468523,0.0,1.0
2016-10-07,23.56,23.92,23.25,23.8,710945,23.56,23.92,23.25,23.8,710945,0.0,1.0
2016-10-10,24.01,24.18,23.66,23.66,539972,24.01,24.18,23.66,23.66,539972,0.0,1.0
2016-10-11,23.09,24.04,22.97,23.84,580683,23.09,24.04,22.97,23.84,580683,0.0,1.0
2016-10-12,22.38,23.29,22.27,23.02,452221,22.38,23.29,22.27,23.02,452221,0.0,1.0
2016-10-13,22.48,22.82,22.03,22.08,445860,22.48,22.82,22.03,22.08,445860,0.0,1.0
2016-10-14,21.7,22.98,21.66,22.98,505256,21.7,22.98,21.66,22.98,505256,0.0,1.0
2016-10-17,21.75,22.0,21.4,21.7,785822,21.75,22.0,21.4,21.7,785822,0.0,1.0
2016-10-18,22.1,22.15,21.7,21.9,405378,22.1,22.15,21.7,21.9,405378,0.0,1.0
2016-10-19,21.9,22.5,21.85,22.2,388784,21.9,22.5,21.85,22.2,388784,0.0,1.0
2016-10-20,21.9,22.05,21.55,21.95,620131,21.9,22.05,21.55,21.95,620131,0.0,1.0
2016-10-21,21.85,22.05,21.5,21.75,389245,21.85,22.05,21.5,21.75,389245,0.0,1.0
2016-10-24,21.7,22.05,21.65,21.95,436535,21.7,22.05,21.65,21.95,436535,0.0,1.0
2016-10-25,21.8,21.9,21.5,21.6,424476,21.8,21.9,21.5,21.6,424476,0.0,1.0
2016-10-26,21.35,21.75,21.1,21.65,542651,21.35,21.75,21.1,21.65,542651,0.0,1.0
2016-10-27,21.45,21.85,21.175,21.3,700201,21.45,21.85,21.175,21.3,700201,0.0,1.0
2016-10-28,20.7,21.3,20.125,21.3,989452,20.7,21.3,20.125,21.3,989452,0.0,1.0
2016-10-31,20.1,20.8,20.0,20.8,900934,20.1,20.8,20.0,20.8,900934,0.0,1.0
2016-11-01,20.95,21.05,19.755,20.0,893480,20.95,21.05,19.755,20.0,893480,0.0,1.0
2016-11-02,20.5,21.1,20.45,20.95,540241,20.5,21.1,20.45,20.95,540241,0.0,1.0
2016-11-03,16.5,20.65,16.4,20.65,2287335,16.5,20.65,16.4,20.65,2287335,0.0,1.0
2016-11-04,17.75,17.8,16.55,16.55,1848247,17.75,17.8,16.55,16.55,1848247,0.0,1.0
2016-11-07,17.85,18.5,17.25,17.25,1578260,17.85,18.5,17.25,17.25,1578260,0.0,1.0
2016-11-08,17.6,17.775,16.55,17.15,1786635,17.6,17.775,16.55,17.15,1786635,0.0,1.0
2016-11-09,14.0,15.826,13.35,14.6,6562084,14.0,15.826,13.35,14.6,6562084,0.0,1.0
2016-11-10,14.35,14.55,13.45,14.1,4005443,14.35,14.55,13.45,14.1,4005443,0.0,1.0
2016-11-11,15.0,15.15,14.0,14.2,2217342,15.0,15.15,14.0,14.2,2217342,0.0,1.0
2016-11-14,14.5,15.4,14.2,14.95,1635514,14.5,15.4,14.2,14.95,1635514,0.0,1.0
2016-11-15,14.3,14.7,14.1,14.5,1777987,14.3,14.7,14.1,14.5,1777987,0.0,1.0
2016-11-16,14.15,14.5,14.05,14.3,1087474,14.15,14.5,14.05,14.3,1087474,0.0,1.0
2016-11-17,14.75,15.0,14.1,14.15,1829132,14.75,15.0,14.1,14.15,1829132,0.0,1.0
2016-11-18,14.5,14.9,14.4,14.85,969735,14.5,14.9,14.4,14.85,969735,0.0,1.0
2016-11-21,14.25,14.6,14.2,14.5,934598,14.25,14.6,14.2,14.5,934598,0.0,1.0
2016-11-22,13.75,14.45,13.5,14.0,1368090,13.75,14.45,13.5,14.0,1368090,0.0,1.0
2016-11-23,14.45,14.525,12.45,13.6,999402,14.45,14.525,12.45,13.6,999402,0.0,1.0
2016-11-25,15.1,15.2,14.5,14.55,783561,15.1,15.2,14.5,14.55,783561,0.0,1.0
2016-11-28,15.1,15.6,15.0,15.1,1632327,15.1,15.6,15.0,15.1,1632327,0.0,1.0
2016-11-29,14.75,15.55,14.6,15.2,3414420,14.75,15.55,14.6,15.2,3414420,0.0,1.0
2016-11-30,14.45,14.9,14.25,14.75,777007,14.45,14.9,14.25,14.75,777007,0.0,1.0
2016-12-01,13.75,14.7,13.7,14.65,1362212,13.75,14.7,13.7,14.65,1362212,0.0,1.0
2016-12-02,13.65,14.25,13.4,13.75,989345,13.65,14.25,13.4,13.75,989345,0.0,1.0
2016-12-05,13.4,13.9,13.268,13.8,1497152,13.4,13.9,13.268,13.8,1497152,0.0,1.0
2016-12-06,12.95,13.5,12.75,13.5,2386579,12.95,13.5,12.75,13.5,2386579,0.0,1.0
2016-12-07,12.95,13.25,12.275,12.85,1785641,12.95,13.25,12.275,12.85,1785641,0.0,1.0
2016-12-08,13.25,13.25,12.35,12.9,1396987,13.25,13.25,12.35,12.9,1396987,0.0,1.0
2016-12-09,13.4,13.8,13.15,13.25,1459974,13.4,13.8,13.15,13.25,1459974,0.0,1.0
2016-12-12,12.95,14.15,12.95,13.6,1844492,12.95,14.15,12.95,13.6,1844492,0.0,1.0
2016-12-13,13.2,14.0,12.9,12.95,2183658,13.2,14.0,12.9,12.95,2183658,0.0,1.0
2016-12-14,12.75,13.65,12.5,13.25,1488197,12.75,13.65,12.5,13.25,1488197,0.0,1.0
2016-12-15,13.3,13.55,12.65,12.7,1713473,13.3,13.55,12.65,12.7,1713473,0.0,1.0
2016-12-16,13.45,13.575,12.95,13.4,4583057,13.45,13.575,12.95,13.4,4583057,0.0,1.0
2016-12-19,13.05,13.6,13.0,13.35,979336,13.05,13.6,13.0,13.35,979336,0.0,1.0
2016-12-20,13.525,13.65,13.05,13.15,1360315,13.525,13.65,13.05,13.15,1360315,0.0,1.0
2016-12-21,13.75,14.0,13.45,13.45,987184,13.75,14.0,13.45,13.45,987184,0.0,1.0
2016-12-22,13.55,14.1,13.45,13.8,852595,13.55,14.1,13.45,13.8,852595,0.0,1.0
2016-12-23,13.8,13.8,13.25,13.5,872618,13.8,13.8,13.25,13.5,872618,0.0,1.0
2016-12-27,13.25,13.95,13.05,13.75,855664,13.25,13.95,13.05,13.75,855664,0.0,1.0
2016-12-28,12.75,13.35,12.75,13.15,848568,12.75,13.35,12.75,13.15,848568,0.0,1.0
2016-12-29,12.85,13.05,12.6,12.85,864101,12.85,13.05,12.6,12.85,864101,0.0,1.0
2016-12-30,13.25,13.35,12.8,12.8,786247,13.25,13.35,12.8,12.8,786247,0.0,1.0
2017-01-03,13.55,13.6,12.975,13.5,1176365,13.55,13.6,12.975,13.5,1176365,0.0,1.0
2017-01-04,14.2,14.45,13.35,13.6,923990,14.2,14.45,13.35,13.6,923990,0.0,1.0
2017-01-05,14.2,14.3,13.85,14.25,765117,14.2,14.3,13.85,14.25,765117,0.0,1.0
2017-01-06,13.8,14.2,13.7,14.2,1171593,13.8,14.2,13.7,14.2,1171593,0.0,1.0
2017-01-09,13.4,13.8,13.25,13.8,913916,13.4,13.8,13.25,13.8,913916,0.0,1.0
2017-01-10,12.7,13.6,12.5,13.5,1788430,12.7,13.6,12.5,13.5,1788430,0.0,1.0
2017-01-11,12.4,12.8,11.875,12.7,2476301,12.4,12.8,11.875,12.7,2476301,0.0,1.0
2017-01-12,12.75,12.8,12.1,12.35,2577779,12.75,12.8,12.1,12.35,2577779,0.0,1.0
2017-01-13,12.85,13.95,12.85,13.15,2473167,12.85,13.95,12.85,13.15,2473167,0.0,1.0
2017-01-17,12.35,13.15,12.3,13.1,1792941,12.35,13.15,12.3,13.1,1792941,0.0,1.0
2017-01-18,12.4,12.6,12.05,12.4,1621498,12.4,12.6,12.05,12.4,1621498,0.0,1.0
2017-01-19,12.05,12.4,12.05,12.4,946137,12.05,12.4,12.05,12.4,946137,0.0,1.0
2017-01-20,12.05,12.25,11.95,12.1,1026625,12.05,12.25,11.95,12.1,1026625,0.0,1.0
2017-01-23,12.05,12.25,11.75,12.1,1153401,12.05,12.25,11.75,12.1,1153401,0.0,1.0
2017-01-24,12.05,12.25,11.8,12.15,1056607,12.05,12.25,11.8,12.15,1056607,0.0,1.0
2017-01-25,12.45,12.55,12.1,12.1,1460266,12.45,12.55,12.1,12.1,1460266,0.0,1.0
2017-01-26,12.2,12.5,12.1,12.5,687328,12.2,12.5,12.1,12.5,687328,0.0,1.0
2017-01-27,12.15,12.25,12.0,12.15,782936,12.15,12.25,12.0,12.15,782936,0.0,1.0
2017-01-30,12.35,12.45,11.65,12.15,1281896,12.35,12.45,11.65,12.15,1281896,0.0,1.0
2017-01-31,13.15,13.3,12.0,12.3,1446464,13.15,13.3,12.0,12.3,1446464,0.0,1.0
2017-02-01,13.75,13.9,13.05,13.25,1638300,13.75,13.9,13.05,13.25,1638300,0.0,1.0
2017-02-02,13.5,14.05,12.9,13.75,1606569,13.5,14.05,12.9,13.75,1606569,0.0,1.0
2017-02-03,13.7,13.8,13.15,13.5,808063,13.7,13.8,13.15,13.5,808063,0.0,1.0
2017-02-06,13.8,13.85,13.55,13.65,803522,13.8,13.85,13.55,13.65,803522,0.0,1.0
2017-02-07,13.25,13.85,13.025,13.85,1189637,13.25,13.85,13.025,13.85,1189637,0.0,1.0
2017-02-08,13.35,13.4,12.9,13.15,991989,13.35,13.4,12.9,13.15,991989,0.0,1.0
2017-02-09,13.7,13.8,13.175,13.4,869374,13.7,13.8,13.175,13.4,869374,0.0,1.0
2017-02-10,13.75,13.85,13.6,13.65,592409,13.75,13.85,13.6,13.65,592409,0.0,1.0
2017-02-13,13.8,14.125,13.7,13.8,865210,13.8,14.125,13.7,13.8,865210,0.0,1.0
2017-02-14,14.1,14.3,13.75,13.75,1041304,14.1,14.3,13.75,13.75,1041304,0.0,1.0
2017-02-15,14.8,14.9,14.0,14.05,1694284,14.8,14.9,14.0,14.05,1694284,0.0,1.0
2017-02-16,14.6,14.95,14.4,14.8,795234,14.6,14.95,14.4,14.8,795234,0.0,1.0
2017-02-17,14.6,14.7,14.35,14.55,378336,14.6,14.7,14.35,14.55,378336,0.0,1.0
2017-02-21,14.7,15.05,14.4,14.7,788202,14.7,15.05,14.4,14.7,788202,0.0,1.0
2017-02-22,14.2,14.7,14.2,14.65,603689,14.2,14.7,14.2,14.65,603689,0.0,1.0
2017-02-23,14.4,14.65,14.115,14.2,961284,14.4,14.65,14.115,14.2,961284,0.0,1.0
2017-02-24,14.05,14.35,13.85,14.35,668617,14.05,14.35,13.85,14.35,668617,0.0,1.0
2017-02-27,14.65,14.725,13.85,14.05,758555,14.65,14.725,13.85,14.05,758555,0.0,1.0
2017-02-28,14.25,14.65,13.65,14.65,2401348,14.25,14.65,13.65,14.65,2401348,0.0,1.0
2017-03-01,9.3,11.7,9.2,11.0,8732361,9.3,11.7,9.2,11.0,8732361,0.0,1.0
2017-03-02,9.35,9.65,9.1,9.25,3925675,9.35,9.65,9.1,9.25,3925675,0.0,1.0
2017-03-03,8.0,9.6,7.9,9.45,4537378,8.0,9.6,7.9,9.45,4537378,0.0,1.0
2017-03-06,8.4,8.45,8.0,8.05,4789779,8.4,8.45,8.0,8.05,4789779,0.0,1.0
2017-03-07,9.1,9.5,7.75,8.35,7713538,9.1,9.5,7.75,8.35,7713538,0.0,1.0
2017-03-08,9.4,9.65,9.1,9.25,3842001,9.4,9.65,9.1,9.25,3842001,0.0,1.0
2017-03-09,9.05,9.75,9.05,9.55,2859869,9.05,9.75,9.05,9.55,2859869,0.0,1.0
2017-03-10,8.85,9.45,8.75,9.1,1925279,8.85,9.45,8.75,9.1,1925279,0.0,1.0
2017-03-13,9.05,9.275,8.85,8.9,1551900,9.05,9.275,8.85,8.9,1551900,0.0,1.0
2017-03-14,8.9,9.25,8.8,9.25,2126348,8.9,9.25,8.8,9.25,2126348,0.0,1.0
2017-03-15,9.25,9.45,8.8,8.85,2045735,9.25,9.45,8.8,8.85,2045735,0.0,1.0
2017-03-16,9.55,9.95,9.4,9.45,2257031,9.55,9.95,9.4,9.45,2257031,0.0,1.0
2017-03-17,9.4,9.8,9.295,9.5,2875644,9.4,9.8,9.295,9.5,2875644,0.0,1.0
2017-03-20,9.15,9.4,9.1,9.35,985590,9.15,9.4,9.1,9.35,985590,0.0,1.0
2017-03-21,9.0,9.4,8.9,9.15,1361341,9.0,9.4,8.9,9.15,1361341,0.0,1.0
2017-03-22,8.95,9.1,8.8,9.05,1016050,8.95,9.1,8.8,9.05,1016050,0.0,1.0
2017-03-23,9.2,9.55,8.8,8.95,1297967,9.2,9.55,8.8,8.95,1297967,0.0,1.0
2017-03-24,9.25,9.3813,9.1,9.2,593380,9.25,9.3813,9.1,9.2,593380,0.0,1.0
2017-03-27,12.7,13.0,10.5,10.5,12382067,12.7,13.0,10.5,10.5,12382067,0.0,1.0
2017-03-28,12.8,13.2,11.95,12.6,5216784,12.8,13.2,11.95,12.6,5216784,0.0,1.0
2017-03-29,12.85,12.925,12.45,12.8,3220918,12.85,12.925,12.45,12.8,3220918,0.0,1.0
2017-03-30,12.65,13.1,12.5,12.85,1796480,12.65,13.1,12.5,12.85,1796480,0.0,1.0
2017-03-31,12.65,12.825,12.5,12.6,1559890,12.65,12.825,12.5,12.6,1559890,0.0,1.0
2017-04-03,12.25,12.6,11.975,12.6,1864852,12.25,12.6,11.975,12.6,1864852,0.0,1.0
2017-04-04,12.15,12.25,11.85,12.2,1186976,12.15,12.25,11.85,12.2,1186976,0.0,1.0
2017-04-05,12.6,12.7,12.15,12.3,2162383,12.6,12.7,12.15,12.3,2162383,0.0,1.0
2017-04-06,12.75,12.85,12.5,12.6,1798726,12.75,12.85,12.5,12.6,1798726,0.0,1.0
2017-04-07,13.75,14.35,12.6,12.7,5340280,13.75,14.35,12.6,12.7,5340280,0.0,1.0
2017-04-10,13.55,14.1,13.55,13.75,2142866,13.55,14.1,13.55,13.75,2142866,0.0,1.0
2017-04-11,13.3,13.7,13.2,13.55,1289540,13.3,13.7,13.2,13.55,1289540,0.0,1.0
2017-04-12,13.25,13.45,13.0,13.3,1243107,13.25,13.45,13.0,13.3,1243107,0.0,1.0
2017-04-13,13.35,13.45,12.95,13.2,1717936,13.35,13.45,12.95,13.2,1717936,0.0,1.0
2017-04-17,13.0,13.495,12.95,13.35,663483,13.0,13.495,12.95,13.35,663483,0.0,1.0
2017-04-18,12.7,13.0,12.5,12.9,1796364,12.7,13.0,12.5,12.9,1796364,0.0,1.0
2017-04-19,12.55,12.85,12.45,12.75,1006661,12.55,12.85,12.45,12.75,1006661,0.0,1.0
2017-04-20,13.35,13.65,12.5,12.6,3144287,13.35,13.65,12.5,12.6,3144287,0.0,1.0
2017-04-21,13.5,13.55,12.7,13.3,1863849,13.5,13.55,12.7,13.3,1863849,0.0,1.0
2017-04-24,13.55,13.75,13.275,13.55,2271332,13.55,13.75,13.275,13.55,2271332,0.0,1.0
2017-04-25,13.55,13.9,13.45,13.65,1208740,13.55,13.9,13.45,13.65,1208740,0.0,1.0
2017-04-26,14.0,14.35,13.6,13.6,1769024,14.0,14.35,13.6,13.6,1769024,0.0,1.0
2017-04-27,13.8,14.3,13.45,14.15,1498319,13.8,14.3,13.45,14.15,1498319,0.0,1.0
2017-04-28,14.05,14.2,13.8,13.8,1483280,14.05,14.2,13.8,13.8,1483280,0.0,1.0
2017-05-01,13.6,14.2902,13.5,14.15,2030388,13.6,14.2902,13.5,14.15,2030388,0.0,1.0
2017-05-02,13.9,14.3,13.6,13.6,1921310,13.9,14.3,13.6,13.6,1921310,0.0,1.0
2017-05-03,13.025,13.75,12.8,13.7,2620862,13.025,13.75,12.8,13.7,2620862,0.0,1.0
2017-05-04,13.2,13.525,13.0,13.05,1877899,13.2,13.525,13.0,13.05,1877899,0.0,1.0
2017-05-05,13.2,13.5,13.1,13.25,1489375,13.2,13.5,13.1,13.25,1489375,0.0,1.0
2017-05-08,13.45,13.85,13.05,13.15,1682600,13.45,13.85,13.05,13.15,1682600,0.0,1.0
2017-05-09,14.2,14.3,13.45,13.65,3261440,14.2,14.3,13.45,13.65,3261440,0.0,1.0
2017-05-10,16.55,16.8,13.7,14.15,4851783,16.55,16.8,13.7,14.15,4851783,0.0,1.0
2017-05-11,17.05,17.7,16.1,16.55,4339534,17.05,17.7,16.1,16.55,4339534,0.0,1.0
2017-05-12,17.65,17.695,16.45,16.95,2354702,17.65,17.695,16.45,16.95,2354702,0.0,1.0
2017-05-15,16.8,17.95,16.725,17.7,2342760,16.8,17.95,16.725,17.7,2342760,0.0,1.0
2017-05-16,16.4,16.95,16.25,16.75,1708878,16.4,16.95,16.25,16.75,1708878,0.0,1.0
2017-05-17,16.1,16.65,15.95,16.25,1448637,16.1,16.65,15.95,16.25,1448637,0.0,1.0
2017-05-18,15.8,16.1,15.35,16.05,2212378,15.8,16.1,15.35,16.05,2212378,0.0,1.0
2017-05-19,15.75,16.15,15.65,15.85,1281859,15.75,16.15,15.65,15.85,1281859,0.0,1.0
2017-05-22,15.75,16.175,15.45,15.7,927806,15.75,16.175,15.45,15.7,927806,0.0,1.0
2017-05-23,15.65,15.9,15.55,15.7,621655,15.65,15.9,15.55,15.7,621655,0.0,1.0
2017-05-24,15.8,16.1,15.55,15.65,1255055,15.8,16.1,15.55,15.65,1255055,0.0,1.0
2017-05-25,15.85,16.1,15.55,15.85,879877,15.85,16.1,15.55,15.85,879877,0.0,1.0
2017-05-26,15.25,15.9,14.8,15.75,2398394,15.25,15.9,14.8,15.75,2398394,0.0,1.0
2017-05-30,15.0,15.3,14.417,15.3,1828500,15.0,15.3,14.417,15.3,1828500,0.0,1.0
2017-05-31,15.25,15.25,14.85,15.0,4790464,15.25,15.25,14.85,15.0,4790464,0.0,1.0
2017-06-01,16.15,16.3,15.3,15.3,1097835,16.15,16.3,15.3,15.3,1097835,0.0,1.0
2017-06-02,15.95,16.5,15.8,16.15,1219983,15.95,16.5,15.8,16.15,1219983,0.0,1.0
2017-06-05,15.75,16.0,15.25,15.9,966752,15.75,16.0,15.25,15.9,966752,0.0,1.0
2017-06-06,15.7,16.05,15.6,15.65,899660,15.7,16.05,15.6,15.65,899660,0.0,1.0
2017-06-07,15.8,16.05,15.525,15.75,1039718,15.8,16.05,15.525,15.75,1039718,0.0,1.0
2017-06-08,16.65,17.0,15.85,15.9,1017351,16.65,17.0,15.85,15.9,1017351,0.0,1.0
2017-06-09,16.05,16.95,15.95,16.75,1331292,16.05,16.95,15.95,16.75,1331292,0.0,1.0
2017-06-12,14.75,16.2,14.705,16.0,2162107,14.75,16.2,14.705,16.0,2162107,0.0,1.0
2017-06-13,14.8,15.1,13.6635,14.85,3083340,14.8,15.1,13.6635,14.85,3083340,0.0,1.0
2017-06-14,14.25,14.75,14.05,14.75,1443737,14.25,14.75,14.05,14.75,1443737,0.0,1.0
2017-06-15,13.85,14.2,13.25,14.2,2950055,13.85,14.2,13.25,14.2,2950055,0.0,1.0
2017-06-16,13.85,14.1,13.7,13.85,2859028,13.85,14.1,13.7,13.85,2859028,0.0,1.0
2017-06-19,14.55,14.65,13.95,13.95,1449958,14.55,14.65,13.95,13.95,1449958,0.0,1.0
2017-06-20,15.75,15.95,14.55,14.65,1670322,15.75,15.95,14.55,14.65,1670322,0.0,1.0
2017-06-21,16.2,16.25,15.45,15.8,1278171,16.2,16.25,15.45,15.8,1278171,0.0,1.0
2017-06-22,16.5,16.9,16.1,16.3,1705683,16.5,16.9,16.1,16.3,1705683,0.0,1.0
2017-06-23,16.7,16.85,16.1,16.45,4468183,16.7,16.85,16.1,16.45,4468183,0.0,1.0
2017-06-26,16.8,17.25,16.4,16.8,1045562,16.8,17.25,16.4,16.8,1045562,0.0,1.0
2017-06-27,15.95,16.9,15.95,16.75,842349,15.95,16.9,15.95,16.75,842349,0.0,1.0
2017-06-28,16.2,16.525,15.875,16.05,1008188,16.2,16.525,15.875,16.05,1008188,0.0,1.0
2017-06-29,16.15,16.5,15.85,16.25,876432,16.15,16.5,15.85,16.25,876432,0.0,1.0
2017-06-30,16.1,16.3,15.85,16.1,437912,16.1,16.3,15.85,16.1,437912,0.0,1.0
2017-07-03,16.4,16.55,16.1,16.1,286860,16.4,16.55,16.1,16.1,286860,0.0,1.0
2017-07-05,16.4,16.65,16.05,16.45,600872,16.4,16.65,16.05,16.45,600872,0.0,1.0
2017-07-06,16.05,16.85,16.025,16.55,1126150,16.05,16.85,16.025,16.55,1126150,0.0,1.0
2017-07-07,16.9,17.0,16.05,16.1,985417,16.9,17.0,16.05,16.1,985417,0.0,1.0
2017-07-10,17.05,17.2,16.6,16.9,1266710,17.05,17.2,16.6,16.9,1266710,0.0,1.0
2017-07-11,16.95,17.35,16.8,17.1,1641247,16.95,17.35,16.8,17.1,1641247,0.0,1.0
2017-07-12,17.1,17.35,16.9,17.1,1356929,17.1,17.35,16.9,17.1,1356929,0.0,1.0
2017-07-13,16.9,17.2,16.35,17.1,1208453,16.9,17.2,16.35,17.1,1208453,0.0,1.0
2017-07-14,16.75,17.2,16.7,16.95,698520,16.75,17.2,16.7,16.95,698520,0.0,1.0
2017-07-17,18.1,18.75,17.3,17.4,3419069,18.1,18.75,17.3,17.4,3419069,0.0,1.0
2017-07-18,18.25,18.7,18.05,18.7,2080248,18.25,18.7,18.05,18.7,2080248,0.0,1.0
2017-07-19,17.65,18.1,17.1,18.0,2064000,17.65,18.1,17.1,18.0,2064000,0.0,1.0
2017-07-20,17.95,18.55,17.575,17.65,1176809,17.95,18.55,17.575,17.65,1176809,0.0,1.0
2017-07-21,18.15,18.4,17.6,18.05,1550588,18.15,18.4,17.6,18.05,1550588,0.0,1.0
2017-07-24,18.75,18.9,18.0,18.2,1554313,18.75,18.9,18.0,18.2,1554313,0.0,1.0
2017-07-25,19.4,19.65,18.7,18.8,1510238,19.4,19.65,18.7,18.8,1510238,0.0,1.0
2017-07-26,19.75,19.875,19.05,19.3,1449730,19.75,19.875,19.05,19.3,1449730,0.0,1.0
2017-07-27,19.5,19.9,18.85,19.9,2179591,19.5,19.9,18.85,19.9,2179591,0.0,1.0
2017-07-28,19.95,20.2,18.7,19.4,1508080,19.95,20.2,18.7,19.4,1508080,0.0,1.0
2017-07-31,19.35,19.775,19.05,19.75,1927939,19.35,19.775,19.05,19.75,1927939,0.0,1.0
2017-08-01,17.85,19.6,17.85,19.45,2519086,17.85,19.6,17.85,19.45,2519086,0.0,1.0
2017-08-02,17.8,17.95,16.9,17.65,2028039,17.8,17.95,16.9,17.65,2028039,0.0,1.0
2017-08-03,16.75,17.25,16.15,17.25,3446085,16.75,17.25,16.15,17.25,3446085,0.0,1.0
2017-08-04,15.9,16.8,15.65,16.8,1860473,15.9,16.8,15.65,16.8,1860473,0.0,1.0
2017-08-07,15.1,15.7,14.65,15.5,3993330,15.1,15.7,14.65,15.5,3993330,0.0,1.0
2017-08-08,15.1,15.725,15.0,15.2,3022930,15.1,15.725,15.0,15.2,3022930,0.0,1.0
2017-08-09,16.55,17.8,15.65,17.1,5347654,16.55,17.8,15.65,17.1,5347654,0.0,1.0
2017-08-10,18.2,18.6,16.2,16.3,2927089,18.2,18.6,16.2,16.3,2927089,0.0,1.0
2017-08-11,18.3,18.7,18.1,18.15,1600694,18.3,18.7,18.1,18.15,1600694,0.0,1.0
2017-08-14,17.8,18.55,17.7,18.35,1139857,17.8,18.55,17.7,18.35,1139857,0.0,1.0
2017-08-15,18.3,18.425,17.425,17.9,1310508,18.3,18.425,17.425,17.9,1310508,0.0,1.0
2017-08-16,18.55,18.775,18.25,18.3,1179357,18.55,18.775,18.25,18.3,1179357,0.0,1.0
2017-08-17,17.95,18.9,17.875,18.4,1214699,17.95,18.9,17.875,18.4,1214699,0.0,1.0
2017-08-18,18.45,19.2,17.7555,17.85,1826679,18.45,19.2,17.7555,17.85,1826679,0.0,1.0
2017-08-21,18.45,18.725,18.225,18.4,807770,18.45,18.725,18.225,18.4,807770,0.0,1.0
2017-08-22,18.55,18.6,18.25,18.45,818887,18.55,18.6,18.25,18.45,818887,0.0,1.0
2017-08-23,18.0,18.565,17.9,18.5,1149650,18.0,18.565,17.9,18.5,1149650,0.0,1.0
2017-08-24,18.05,18.4,17.95,18.05,791126,18.05,18.4,17.95,18.05,791126,0.0,1.0
2017-08-25,18.65,18.8,18.15,18.3,1145807,18.65,18.8,18.15,18.3,1145807,0.0,1.0
2017-08-28,19.0,19.25,18.75,18.75,1060595,19.0,19.25,18.75,18.75,1060595,0.0,1.0
2017-08-29,18.8,19.0,18.5,18.85,1902463,18.8,19.0,18.5,18.85,1902463,0.0,1.0
2017-08-30,17.95,18.85,17.95,18.85,923898,17.95,18.85,17.95,18.85,923898,0.0,1.0
2017-08-31,21.65,22.15,18.15,18.15,4611568,21.65,22.15,18.15,18.15,4611568,0.0,1.0
2017-09-01,21.45,22.2,20.95,21.75,1204747,21.45,22.2,20.95,21.75,1204747,0.0,1.0
2017-09-05,21.75,21.875,21.05,21.5,1201804,21.75,21.875,21.05,21.5,1201804,0.0,1.0
2017-09-06,20.85,22.45,20.65,21.75,1584341,20.85,22.45,20.65,21.75,1584341,0.0,1.0
2017-09-07,21.05,21.275,20.6,20.9,1187419,21.05,21.275,20.6,20.9,1187419,0.0,1.0
2017-09-08,21.1,21.55,20.9,20.95,834807,21.1,21.55,20.9,20.95,834807,0.0,1.0
2017-09-11,22.4,22.6,21.35,21.65,1076609,22.4,22.6,21.35,21.65,1076609,0.0,1.0
2017-09-12,22.4,22.95,22.3,22.4,958287,22.4,22.95,22.3,22.4,958287,0.0,1.0
2017-09-13,22.15,22.75,22.1,22.4,1031404,22.15,22.75,22.1,22.4,1031404,0.0,1.0
2017-09-14,21.55,22.35,21.25,22.05,779953,21.55,22.35,21.25,22.05,779953,0.0,1.0
2017-09-15,20.8,21.9,20.5,21.6,1702183,20.8,21.9,20.5,21.6,1702183,0.0,1.0
2017-09-18,21.0,21.4,20.8,20.9,850965,21.0,21.4,20.8,20.9,850965,0.0,1.0
2017-09-19,20.95,21.5,20.7,21.2,794165,20.95,21.5,20.7,21.2,794165,0.0,1.0
2017-09-20,21.55,21.6,20.7,21.0,635921,21.55,21.6,20.7,21.0,635921,0.0,1.0
2017-09-21,23.8,25.7,20.95,21.55,5630822,23.8,25.7,20.95,21.55,5630822,0.0,1.0
2017-09-22,23.0,23.95,22.7,23.7,1568934,23.0,23.95,22.7,23.7,1568934,0.0,1.0
2017-09-25,22.8,23.4,22.7,23.0,1242522,22.8,23.4,22.7,23.0,1242522,0.0,1.0
2017-09-26,22.45,23.25,22.3,22.8,608025,22.45,23.25,22.3,22.8,608025,0.0,1.0
2017-09-27,22.9,23.075,22.1,22.5,950878,22.9,23.075,22.1,22.5,950878,0.0,1.0
2017-09-28,21.125,22.9,20.6,22.65,1915143,21.125,22.9,20.6,22.65,1915143,0.0,1.0
2017-09-29,20.3,21.6,20.15,21.1,1693506,20.3,21.6,20.15,21.1,1693506,0.0,1.0
2017-10-02,21.5,21.9,20.15,20.45,2179774,21.5,21.9,20.15,20.45,2179774,0.0,1.0
2017-10-03,21.05,21.975,20.85,21.65,1147544,21.05,21.975,20.85,21.65,1147544,0.0,1.0
2017-10-04,21.45,22.25,20.9,20.9,1626527,21.45,22.25,20.9,20.9,1626527,0.0,1.0
2017-10-05,21.25,21.65,20.8,21.35,1023664,21.25,21.65,20.8,21.35,1023664,0.0,1.0
2017-10-06,21.8,21.9,21.2,21.35,707896,21.8,21.9,21.2,21.35,707896,0.0,1.0
2017-10-09,20.95,22.0,20.85,21.95,668915,20.95,22.0,20.85,21.95,668915,0.0,1.0
2017-10-10,21.0,21.15,20.6573,20.95,567932,21.0,21.15,20.6573,20.95,567932,0.0,1.0
2017-10-11,21.1,21.25,20.925,21.05,406678,21.1,21.25,20.925,21.05,406678,0.0,1.0
2017-10-12,20.75,21.2,20.7,21.15,547280,20.75,21.2,20.7,21.15,547280,0.0,1.0
2017-10-13,20.8,21.05,20.4,20.8,791887,20.8,21.05,20.4,20.8,791887,0.0,1.0
2017-10-16,19.95,21.4,19.8,20.8,720418,19.95,21.4,19.8,20.8,720418,0.0,1.0
2017-10-17,19.3,19.95,16.8,17.35,13039259,19.3,19.95,16.8,17.35,13039259,0.0,1.0
2017-10-18,21.45,22.05,18.95,19.4,6304830,21.45,22.05,18.95,19.4,6304830,0.0,1.0
2017-10-19,21.0,22.45,20.3,21.25,4473345,21.0,22.45,20.3,21.25,4473345,0.0,1.0
2017-10-20,21.25,21.88,20.9,21.25,2749449,21.25,21.88,20.9,21.25,2749449,0.0,1.0
2017-10-23,20.35,21.2,20.325,20.7,1966728,20.35,21.2,20.325,20.7,1966728,0.0,1.0
2017-10-24,19.9,21.35,19.375,21.05,2255527,19.9,21.35,19.375,21.05,2255527,0.0,1.0
2017-10-25,19.6,19.85,18.25,19.75,1752679,19.6,19.85,18.25,19.75,1752679,0.0,1.0
2017-10-26,18.55,19.95,18.4,19.45,1531271,18.55,19.95,18.4,19.45,1531271,0.0,1.0
2017-10-27,18.9,19.2,18.2,18.35,1284141,18.9,19.2,18.2,18.35,1284141,0.0,1.0
2017-10-30,18.5,19.2,17.9,18.85,1496561,18.5,19.2,17.9,18.85,1496561,0.0,1.0
2017-10-31,18.15,18.85,17.5,18.6,1437680,18.15,18.85,17.5,18.6,1437680,0.0,1.0
2017-11-01,17.95,18.55,17.8,18.3,1709096,17.95,18.55,17.8,18.3,1709096,0.0,1.0
2017-11-02,18.0,18.4,17.4,17.9,1737784,18.0,18.4,17.4,17.9,1737784,0.0,1.0
2017-11-03,18.55,19.2,18.1,18.1,787643,18.55,19.2,18.1,18.1,787643,0.0,1.0
2017-11-06,17.8,18.75,17.475,18.5,1157754,17.8,18.75,17.475,18.5,1157754,0.0,1.0
2017-11-07,17.6,17.95,17.45,17.95,815664,17.6,17.95,17.45,17.95,815664,0.0,1.0
2017-11-08,17.95,18.2,17.0,17.25,1543592,17.95,18.2,17.0,17.25,1543592,0.0,1.0
2017-11-09,17.15,17.45,15.925,16.95,2552955,17.15,17.45,15.925,16.95,2552955,0.0,1.0
2017-11-10,18.3,18.85,16.4,16.85,1388887,18.3,18.85,16.4,16.85,1388887,0.0,1.0
2017-11-13,17.25,18.575,17.1,18.1,1552607,17.25,18.575,17.1,18.1,1552607,0.0,1.0
2017-11-14,17.175,17.55,17.1,17.2,525938,17.175,17.55,17.1,17.2,525938,0.0,1.0
2017-11-15,16.75,17.45,16.5,17.15,1347093,16.75,17.45,16.5,17.15,1347093,0.0,1.0
2017-11-16,16.675,17.85,16.55,16.85,1314497,16.675,17.85,16.55,16.85,1314497,0.0,1.0
2017-11-17,16.6,16.95,16.35,16.6,946913,16.6,16.95,16.35,16.6,946913,0.0,1.0
2017-11-20,16.45,16.85,16.325,16.6,1059028,16.45,16.85,16.325,16.6,1059028,0.0,1.0
2017-11-21,16.85,16.95,16.55,16.55,607727,16.85,16.95,16.55,16.55,607727,0.0,1.0
2017-11-22,16.95,17.25,16.75,16.85,293537,16.95,17.25,16.75,16.85,293537,0.0,1.0
2017-11-24,17.05,17.25,16.95,17.05,212504,17.05,17.25,16.95,17.05,212504,0.0,1.0
2017-11-27,16.4,17.1,16.35,17.1,422050,16.4,17.1,16.35,17.1,422050,0.0,1.0
2017-11-28,16.0,16.5,15.75,16.5,815262,16.0,16.5,15.75,16.5,815262,0.0,1.0
2017-11-29,15.85,16.175,15.655,15.95,599826,15.85,16.175,15.655,15.95,599826,0.0,1.0
2017-11-30,16.65,16.8,15.6,15.8,576440,16.65,16.8,15.6,15.8,576440,0.0,1.0
2017-12-01,16.75,17.2,16.225,16.7,658197,16.75,17.2,16.225,16.7,658197,0.0,1.0
2017-12-04,16.85,17.05,16.55,16.95,495914,16.85,17.05,16.55,16.95,495914,0.0,1.0
2017-12-05,16.6,16.95,16.4,16.75,1032922,16.6,16.95,16.4,16.75,1032922,0.0,1.0
2017-12-06,15.85,16.65,15.75,16.6,589565,15.85,16.65,15.75,16.6,589565,0.0,1.0
2017-12-07,16.35,16.35,15.6,15.8,554831,16.35,16.35,15.6,15.8,554831,0.0,1.0
2017-12-08,17.0,17.1,16.4,16.4,366637,17.0,17.1,16.4,16.4,366637,0.0,1.0
2017-12-11,16.65,17.1,16.375,17.0,741714,16.65,17.1,16.375,17.0,741714,0.0,1.0
2017-12-12,17.85,18.25,16.7,16.7,1067855,17.85,18.25,16.7,16.7,1067855,0.0,1.0
2017-12-13,17.85,18.345,17.4,17.9,956710,17.85,18.345,17.4,17.9,956710,0.0,1.0
2017-12-14,17.8,18.3,17.55,18.1,937759,17.8,18.3,17.55,18.1,937759,0.0,1.0
2017-12-15,18.65,18.85,17.5,17.8,3262895,18.65,18.85,17.5,17.8,3262895,0.0,1.0
2017-12-18,17.8,18.25,16.65,18.2,2734063,17.8,18.25,16.65,18.2,2734063,0.0,1.0
2017-12-19,18.25,19.4,17.4485,17.7,1384163,18.25,19.4,17.4485,17.7,1384163,0.0,1.0
2017-12-20,18.2,18.75,17.8,18.35,690401,18.2,18.75,17.8,18.35,690401,0.0,1.0
2017-12-21,18.35,19.125,18.15,18.15,954423,18.35,19.125,18.15,18.15,954423,0.0,1.0
2017-12-22,17.65,18.45,17.5,18.4,450650,17.65,18.45,17.5,18.4,450650,0.0,1.0
2017-12-26,17.4,18.05,17.4,17.65,695922,17.4,18.05,17.4,17.65,695922,0.0,1.0
2017-12-27,16.85,17.8,16.725,17.45,399090,16.85,17.8,16.725,17.45,399090,0.0,1.0
2017-12-28,16.9,17.05,16.5,16.8,641819,16.9,17.05,16.5,16.8,641819,0.0,1.0
2017-12-29,16.65,17.0,16.25,17.0,843921,16.65,17.0,16.25,17.0,843921,0.0,1.0
2018-01-02,17.6,17.875,16.575,16.7,749750,17.6,17.875,16.575,16.7,749750,0.0,1.0
2018-01-03,17.5,18.125,17.35,18.1,698529,17.5,18.125,17.35,18.1,698529,0.0,1.0
2018-01-04,17.25,17.625,16.6,17.55,1076815,17.25,17.625,16.6,17.55,1076815,0.0,1.0
2018-01-05,17.875,18.3,16.9,17.3,661019,17.875,18.3,16.9,17.3,661019,0.0,1.0
2018-01-08,17.5,17.9,17.05,17.9,591002,17.5,17.9,17.05,17.9,591002,0.0,1.0
2018-01-09,17.3,17.8,17.15,17.6,644517,17.3,17.8,17.15,17.6,644517,0.0,1.0
2018-01-10,17.35,17.45,16.7,17.25,682363,17.35,17.45,16.7,17.25,682363,0.0,1.0
2018-01-11,18.5,18.7,17.3,17.3,1451061,18.5,18.7,17.3,17.3,1451061,0.0,1.0
2018-01-12,19.1,19.3,18.3,18.55,727105,19.1,19.3,18.3,18.55,727105,0.0,1.0
2018-01-16,19.3,20.0,18.755,19.1,1209096,19.3,20.0,18.755,19.1,1209096,0.0,1.0
2018-01-17,20.4,20.45,18.95,19.45,1715571,20.4,20.45,18.95,19.45,1715571,0.0,1.0
2018-01-18,20.55,20.9,19.35,20.2,2016115,20.55,20.9,19.35,20.2,2016115,0.0,1.0
2018-01-19,20.15,20.8,19.9,20.5,937435,20.15,20.8,19.9,20.5,937435,0.0,1.0
2018-01-22,20.4,21.25,20.1,20.2,1087679,20.4,21.25,20.1,20.2,1087679,0.0,1.0
2018-01-23,19.7,20.45,19.45,20.35,769596,19.7,20.45,19.45,20.35,769596,0.0,1.0
2018-01-24,19.75,19.975,19.205,19.85,772586,19.75,19.975,19.205,19.85,772586,0.0,1.0
2018-01-25,20.9,20.95,19.4438,19.8,1234106,20.9,20.95,19.4438,19.8,1234106,0.0,1.0
2018-01-26,20.8,21.75,20.65,21.15,754380,20.8,21.75,20.65,21.15,754380,0.0,1.0
2018-01-29,20.5,21.1,20.3,20.8,851372,20.5,21.1,20.3,20.8,851372,0.0,1.0
2018-01-30,19.85,20.4,19.6,20.05,478081,19.85,20.4,19.6,20.05,478081,0.0,1.0
2018-01-31,19.45,20.15,19.25,19.9,460424,19.45,20.15,19.25,19.9,460424,0.0,1.0
2018-02-01,19.65,20.2,19.005,19.3,1488289,19.65,20.2,19.005,19.3,1488289,0.0,1.0
2018-02-02,19.4,19.9,19.15,19.55,643168,19.4,19.9,19.15,19.55,643168,0.0,1.0
2018-02-05,19.15,20.1,19.1,19.35,1057122,19.15,20.1,19.1,19.35,1057122,0.0,1.0
2018-02-06,20.0,20.15,18.655,19.0,1867877,20.0,20.15,18.655,19.0,1867877,0.0,1.0
2018-02-07,20.0,20.0957,19.6,20.05,401514,20.0,20.0957,19.6,20.05,401514,0.0,1.0
2018-02-08,19.75,20.1315,19.5,19.75,794422,19.75,20.1315,19.5,19.75,794422,0.0,1.0
2018-02-09,19.525,19.95,19.05,19.95,854102,19.525,19.95,19.05,19.95,854102,0.0,1.0
2018-02-12,19.45,19.975,19.05,19.6,1172638,19.45,19.975,19.05,19.6,1172638,0.0,1.0
2018-02-13,18.85,19.8,18.725,19.45,912904,18.85,19.8,18.725,19.45,912904,0.0,1.0
2018-02-14,19.1,19.3,18.6,18.75,396592,19.1,19.3,18.6,18.75,396592,0.0,1.0
2018-02-15,19.4,19.7,19.05,19.15,722994,19.4,19.7,19.05,19.15,722994,0.0,1.0
2018-02-16,19.6,20.2,19.2,19.35,1113921,19.6,20.2,19.2,19.35,1113921,0.0,1.0
2018-02-20,19.7,20.2,19.25,19.6,1734428,19.7,20.2,19.25,19.6,1734428,0.0,1.0
2018-02-21,20.4,20.65,19.5,19.85,1040499,20.4,20.65,19.5,19.85,1040499,0.0,1.0
2018-02-22,20.5,20.55,19.75,20.25,677087,20.5,20.55,19.75,20.25,677087,0.0,1.0
2018-02-23,20.3,21.45,20.2,20.45,1020728,20.3,21.45,20.2,20.45,1020728,0.0,1.0
2018-02-26,20.95,21.55,19.55,20.15,1258735,20.95,21.55,19.55,20.15,1258735,0.0,1.0
2018-02-27,20.6,20.95,20.35,20.85,978306,20.6,20.95,20.35,20.85,978306,0.0,1.0
2018-02-28,20.4,21.3,20.1,20.6,1342510,20.4,21.3,20.1,20.6,1342510,0.0,1.0
2018-03-01,19.65,21.15,19.2,20.0,1886021,19.65,21.15,19.2,20.0,1886021,0.0,1.0
2018-03-02,19.5,20.15,18.6,19.4,1424803,19.5,20.15,18.6,19.4,1424803,0.0,1.0
2018-03-05,19.2,19.6,18.6,19.6,1338313,19.2,19.6,18.6,19.6,1338313,0.0,1.0
2018-03-06,19.0,19.4,18.5,19.25,1126448,19.0,19.4,18.5,19.25,1126448,0.0,1.0
2018-03-07,19.6,19.8,19.05,19.45,824230,19.6,19.8,19.05,19.45,824230,0.0,1.0
2018-03-08,19.3,20.15,19.25,19.8,784937,19.3,20.15,19.25,19.8,784937,0.0,1.0
2018-03-09,19.9,20.2,19.2,19.4,693779,19.9,20.2,19.2,19.4,693779,0.0,1.0
2018-03-12,20.15,20.35,19.85,19.85,828197,20.15,20.35,19.85,19.85,828197,0.0,1.0
2018-03-13,20.75,20.875,20.0,20.15,1319070,20.75,20.875,20.0,20.15,1319070,0.0,1.0
2018-03-14,20.55,20.9,20.35,20.75,1176864,20.55,20.9,20.35,20.75,1176864,0.0,1.0
2018-03-15,20.8,21.295,20.15,20.65,1150123,20.8,21.295,20.15,20.65,1150123,0.0,1.0
2018-03-16,21.05,21.2625,20.125,20.125,1725143,21.05,21.2625,20.125,20.125,1725143,0.0,1.0
2018-03-19,20.45,21.0,20.1399,21.0,497688,20.45,21.0,20.1399,21.0,497688,0.0,1.0
2018-03-20,20.05,20.55,19.9,20.5,917229,20.05,20.55,19.9,20.5,917229,0.0,1.0
2018-03-21,20.75,20.95,19.95,20.15,1007295,20.75,20.95,19.95,20.15,1007295,0.0,1.0
2018-03-22,20.5,20.8,20.25,20.55,893735,20.5,20.8,20.25,20.55,893735,0.0,1.0
2018-03-23,19.7,20.65,19.65,20.45,729234,19.7,20.65,19.65,20.45,729234,0.0,1.0
2018-03-26,19.6,20.45,19.15,19.95,485655,19.6,20.45,19.15,19.95,485655,0.0,1.0
2018-03-27,19.3,19.85,19.15,19.75,696790,19.3,19.85,19.15,19.75,696790,0.0,1.0
2018-03-28,19.45,19.85,19.1,19.45,506665,19.45,19.85,19.1,19.45,506665,0.0,1.0
2018-03-29,19.45,19.575,19.05,19.45,962569,19.45,19.575,19.05,19.45,962569,0.0,1.0
2018-04-02,18.7,19.5,18.4,19.45,617729,18.7,19.5,18.4,19.45,617729,0.0,1.0
2018-04-03,18.95,19.075,18.35,18.8,952402,18.95,19.075,18.35,18.8,952402,0.0,1.0
2018-04-04,19.75,19.9,18.7,18.8,824631,19.75,19.9,18.7,18.8,824631,0.0,1.0
2018-04-05,19.5,20.2,19.3,19.9,740544,19.5,20.2,19.3,19.9,740544,0.0,1.0
2018-04-06,18.95,19.7,18.45,19.35,719808,18.95,19.7,18.45,19.35,719808,0.0,1.0
2018-04-09,18.6,19.15,18.3,19.1,524013,18.6,19.15,18.3,19.1,524013,0.0,1.0
2018-04-10,18.6,19.15,18.5,18.9,524685,18.6,19.15,18.5,18.9,524685,0.0,1.0
2018-04-11,18.45,19.05,18.25,18.6,439535,18.45,19.05,18.25,18.6,439535,0.0,1.0
2018-04-12,18.3,18.85,18.2,18.65,529829,18.3,18.85,18.2,18.65,529829,0.0,1.0
2018-04-13,18.35,18.65,18.15,18.45,335891,18.35,18.65,18.15,18.45,335891,0.0,1.0
2018-04-16,19.0,19.4,18.4,18.6,822307,19.0,19.4,18.4,18.6,822307,0.0,1.0
2018-04-17,19.7,19.75,19.2,19.2,387870,19.7,19.75,19.2,19.2,387870,0.0,1.0
2018-04-18,20.2,20.3,19.7,19.7,1536312,20.2,20.3,19.7,19.7,1536312,0.0,1.0
2018-04-19,20.2,20.35,19.7,20.0,341168,20.2,20.35,19.7,20.0,341168,0.0,1.0
2018-04-20,19.9,20.6,19.75,20.1,754920,19.9,20.6,19.75,20.1,754920,0.0,1.0
2018-04-23,19.7,20.3,19.65,19.9,451106,19.7,20.3,19.65,19.9,451106,0.0,1.0
2018-04-24,19.85,20.05,19.5,19.6,857316,19.85,20.05,19.5,19.6,857316,0.0,1.0
2018-04-25,19.25,19.95,18.8,19.85,848258,19.25,19.95,18.8,19.85,848258,0.0,1.0
2018-04-26,18.85,19.3,18.7,19.2,516283,18.85,19.3,18.7,19.2,516283,0.0,1.0
2018-04-27,19.0,19.2,18.85,18.9,670685,19.0,19.2,18.85,18.9,670685,0.0,1.0
2018-04-30,18.8,19.2,18.75,18.95,445160,18.8,19.2,18.75,18.95,445160,0.0,1.0
2018-05-01,19.85,19.95,18.6,19.05,1147656,19.85,19.95,18.6,19.05,1147656,0.0,1.0
2018-05-02,20.2,20.8,19.55,19.9,1041913,20.2,20.8,19.55,19.9,1041913,0.0,1.0
2018-05-03,18.3,19.25,18.15,19.15,2204422,18.3,19.25,18.15,19.15,2204422,0.0,1.0
2018-05-04,18.3,18.95,17.4,18.2,3041017,18.3,18.95,17.4,18.2,3041017,0.0,1.0
2018-05-07,15.01,17.0,14.79,17.0,2743170,15.01,17.0,14.79,17.0,2743170,0.0,1.0
2018-05-08,14.71,15.45,14.14,15.45,2237871,14.71,15.45,14.14,15.45,2237871,0.0,1.0
2018-05-09,14.47,15.34,13.47,15.03,11599379,14.47,15.34,13.47,15.03,11599379,0.0,1.0
2018-05-10,13.95,14.69,13.93,14.57,2562033,13.95,14.69,13.93,14.57,2562033,0.0,1.0
2018-05-11,14.7,15.125,13.95,14.04,1929535,14.7,15.125,13.95,14.04,1929535,0.0,1.0
2018-05-14,15.15,16.05,14.95,15.02,1627568,15.15,16.05,14.95,15.02,1627568,0.0,1.0
2018-05-15,15.09,15.27,14.9,15.2,1092776,15.09,15.27,14.9,15.2,1092776,0.0,1.0
2018-05-16,15.37,15.44,15.12,15.23,504909,15.37,15.44,15.12,15.23,504909,0.0,1.0
2018-05-17,16.81,16.81,15.6,16.0,2459645,16.81,16.81,15.6,16.0,2459645,0.0,1.0
2018-05-18,17.17,17.95,16.47,16.47,1113666,17.17,17.95,16.47,16.47,1113666,0.0,1.0
2018-05-21,16.7,17.0,16.16,16.99,1478369,16.7,17.0,16.16,16.99,1478369,0.0,1.0
2018-05-22,17.33,17.71,16.72,16.79,699476,17.33,17.71,16.72,16.79,699476,0.0,1.0
2018-05-23,17.68,17.961,17.31,17.31,1046464,17.68,17.961,17.31,17.31,1046464,0.0,1.0
2018-05-24,17.9,18.29,17.5,17.72,839294,17.9,18.29,17.5,17.72,839294,0.0,1.0
2018-05-25,18.29,18.8084,17.97,17.97,949767,18.29,18.8084,17.97,17.97,949767,0.0,1.0
2018-05-29,18.84,18.94,17.89,18.13,715051,18.84,18.94,17.89,18.13,715051,0.0,1.0
2018-05-30,19.82,19.87,18.87,18.95,1146190,19.82,19.87,18.87,18.95,1146190,0.0,1.0
2018-05-31,19.74,19.86,19.35,19.85,850687,19.74,19.86,19.35,19.85,850687,0.0,1.0
2018-06-01,19.86,20.17,19.47,19.78,1292681,19.86,20.17,19.47,19.78,1292681,0.0,1.0
2018-06-04,18.94,20.01,18.45,20.01,1341044,18.94,20.01,18.45,20.01,1341044,0.0,1.0
2018-06-05,18.62,19.31,18.45,18.97,1509810,18.62,19.31,18.45,18.97,1509810,0.0,1.0
2018-06-06,18.98,19.05,18.32,18.65,781658,18.98,19.05,18.32,18.65,781658,0.0,1.0
2018-06-07,18.96,19.5,18.75,19.11,423517,18.96,19.5,18.75,19.11,423517,0.0,1.0
2018-06-08,18.99,19.45,18.73,19.06,500131,18.99,19.45,18.73,19.06,500131,0.0,1.0
2018-06-11,19.16,19.37,18.8086,19.06,541110,19.16,19.37,18.8086,19.06,541110,0.0,1.0
2018-06-12,19.61,19.64,19.03,19.22,787734,19.61,19.64,19.03,19.22,787734,0.0,1.0
2018-06-13,19.53,20.18,19.41,19.61,1524747,19.53,20.18,19.41,19.61,1524747,0.0,1.0
2018-06-14,19.73,19.74,19.23,19.54,1324106,19.73,19.74,19.23,19.54,1324106,0.0,1.0
2018-06-15,19.58,19.98,19.365,19.72,1976303,19.58,19.98,19.365,19.72,1976303,0.0,1.0
2018-06-18,19.53,19.91,19.2501,19.42,1760930,19.53,19.91,19.2501,19.42,1760930,0.0,1.0
2018-06-19,18.84,19.59,18.71,19.43,1259073,18.84,19.59,18.71,19.43,1259073,0.0,1.0
2018-06-20,18.22,19.295,18.17,18.85,844915,18.22,19.295,18.17,18.85,844915,0.0,1.0
2018-06-21,17.05,18.22,16.87,18.22,1070516,17.05,18.22,16.87,18.22,1070516,0.0,1.0
2018-06-22,17.29,17.9,16.51,17.61,4213188,17.29,17.9,16.51,17.61,4213188,0.0,1.0
2018-06-25,17.06,17.15,16.57,16.92,1176676,17.06,17.15,16.57,16.92,1176676,0.0,1.0
2018-06-26,16.89,17.19,16.64,17.19,638409,16.89,17.19,16.64,17.19,638409,0.0,1.0
2018-06-27,16.08,17.05,16.07,16.95,756573,16.08,17.05,16.07,16.95,756573,0.0,1.0
2018-06-28,16.37,16.44,15.77,15.98,1120313,16.37,16.44,15.77,15.98,1120313,0.0,1.0
2018-06-29,16.41,16.91,16.3,16.4,906733,16.41,16.91,16.3,16.4,906733,0.0,1.0
2018-07-02,16.51,16.53,16.02,16.2,384196,16.51,16.53,16.02,16.2,384196,0.0,1.0
2018-07-03,16.4,16.82,16.06,16.49,314830,16.4,16.82,16.06,16.49,314830,0.0,1.0
2018-07-05,16.9,16.99,16.33,16.56,664230,16.9,16.99,16.33,16.56,664230,0.0,1.0
2018-07-06,17.09,17.17,16.65,16.9,393273,17.09,17.17,16.65,16.9,393273,0.0,1.0
2018-07-09,17.64,17.67,17.01,17.08,492702,17.64,17.67,17.01,17.08,492702,0.0,1.0
2018-07-10,17.65,17.83,17.58,17.68,853616,17.65,17.83,17.58,17.68,853616,0.0,1.0
2018-07-11,18.08,18.09,17.4,17.56,1279551,18.08,18.09,17.4,17.56,1279551,0.0,1.0
2018-07-12,18.32,18.61,18.1,18.19,1038285,18.32,18.61,18.1,18.19,1038285,0.0,1.0
2018-07-13,18.76,18.9,18.28,18.28,4270767,18.76,18.9,18.28,18.28,4270767,0.0,1.0
2018-07-16,18.53,18.73,18.35,18.73,1101611,18.53,18.73,18.35,18.73,1101611,0.0,1.0
2018-07-17,18.69,18.815,18.33,18.53,1182964,18.69,18.815,18.33,18.53,1182964,0.0,1.0
2018-07-18,18.45,18.65,18.3,18.61,1640124,18.45,18.65,18.3,18.61,1640124,0.0,1.0
2018-07-19,18.49,18.65,18.37,18.47,682862,18.49,18.65,18.37,18.47,682862,0.0,1.0
2018-07-20,18.52,18.73,18.4,18.5,1017728,18.52,18.73,18.4,18.5,1017728,0.0,1.0
2018-07-23,19.27,19.66,18.85,19.08,1983329,19.27,19.66,18.85,19.08,1983329,0.0,1.0
2018-07-24,19.25,19.62,19.0,19.31,1342594,19.25,19.62,19.0,19.31,1342594,0.0,1.0
2018-07-25,19.1,19.46,18.8864,19.2,1516780,19.1,19.46,18.8864,19.2,1516780,0.0,1.0
2018-07-26,18.98,19.24,18.67,19.06,922259,18.98,19.24,18.67,19.06,922259,0.0,1.0
2018-07-27,18.63,19.0,18.44,18.95,779117,18.63,19.0,18.44,18.95,779117,0.0,1.0
2018-07-30,18.94,19.33,18.595,18.75,903900,18.94,19.33,18.595,18.75,903900,0.0,1.0
2018-07-31,19.17,19.35,18.89,18.96,617162,19.17,19.35,18.89,18.96,617162,0.0,1.0
2018-08-01,19.25,19.25,18.71,18.9,542245,19.25,19.25,18.71,18.9,542245,0.0,1.0
2018-08-02,19.2,19.27,18.72,18.98,1190645,19.2,19.27,18.72,18.98,1190645,0.0,1.0
2018-08-03,19.37,19.53,19.13,19.24,591876,19.37,19.53,19.13,19.24,591876,0.0,1.0
2018-08-06,19.82,19.85,19.15,19.32,761114,19.82,19.85,19.15,19.32,761114,0.0,1.0
2018-08-07,20.28,20.59,19.65,19.65,1436655,20.28,20.59,19.65,19.65,1436655,0.0,1.0
2018-08-08,20.18,20.55,19.985,20.21,1545728,20.18,20.55,19.985,20.21,1545728,0.0,1.0
2018-08-09,20.14,21.39,18.09,18.1,3356774,20.14,21.39,18.09,18.1,3356774,0.0,1.0
2018-08-10,20.3,20.5,19.78,20.03,1244495,20.3,20.5,19.78,20.03,1244495,0.0,1.0
2018-08-13,21.43,21.65,20.785,20.9,2435721,21.43,21.65,20.785,20.9,2435721,0.0,1.0
2018-08-14,22.15,22.28,21.29,21.38,2004099,22.15,22.28,21.29,21.38,2004099,0.0,1.0
2018-08-15,21.93,22.41,21.84,22.1,1508989,21.93,22.41,21.84,22.1,1508989,0.0,1.0
2018-08-16,21.63,22.17,20.68,21.92,1439852,21.63,22.17,20.68,21.92,1439852,0.0,1.0
2018-08-17,21.52,21.72,21.255,21.52,1113656,21.52,21.72,21.255,21.52,1113656,0.0,1.0
2018-08-20,24.27,24.43,22.0,22.05,3077859,24.27,24.43,22.0,22.05,3077859,0.0,1.0
2018-08-21,23.76,24.25,23.37,24.15,1551904,23.76,24.25,23.37,24.15,1551904,0.0,1.0
2018-08-22,24.0,24.48,23.51,23.8,828313,24.0,24.48,23.51,23.8,828313,0.0,1.0
2018-08-23,23.67,24.07,23.51,23.93,551441,23.67,24.07,23.51,23.93,551441,0.0,1.0
2018-08-24,23.07,23.85,22.78,23.85,897396,23.07,23.85,22.78,23.85,897396,0.0,1.0
2018-08-27,23.02,23.36,22.65,23.36,525315,23.02,23.36,22.65,23.36,525315,0.0,1.0
2018-08-28,23.06,23.24,22.78,23.02,446580,23.06,23.24,22.78,23.02,446580,0.0,1.0
2018-08-29,22.7,23.2,22.59,23.11,500952,22.7,23.2,22.59,23.11,500952,0.0,1.0
2018-08-30,22.49,22.92,22.315,22.66,501221,22.49,22.92,22.315,22.66,501221,0.0,1.0
2018-08-31,23.1,23.17,22.35,22.35,1239540,23.1,23.17,22.35,22.35,1239540,0.0,1.0
2018-09-04,23.5,24.08,22.94,22.97,1270706,23.5,24.08,22.94,22.97,1270706,0.0,1.0
2018-09-05,23.85,24.0,23.39,23.54,776472,23.85,24.0,23.39,23.54,776472,0.0,1.0
2018-09-06,23.69,23.89,23.44,23.87,1000922,23.69,23.89,23.44,23.87,1000922,0.0,1.0
2018-09-07,24.09,24.35,23.51,23.55,1189293,24.09,24.35,23.51,23.55,1189293,0.0,1.0
2018-09-10,23.1,24.19,23.06,24.15,1084817,23.1,24.19,23.06,24.15,1084817,0.0,1.0
2018-09-11,23.33,23.49,22.75,23.36,1209454,23.33,23.49,22.75,23.36,1209454,0.0,1.0
2018-09-12,23.36,23.66,23.05,23.49,2105456,23.36,23.66,23.05,23.49,2105456,0.0,1.0
2018-09-13,23.71,23.85,23.36,23.56,1148318,23.71,23.85,23.36,23.56,1148318,0.0,1.0
2018-09-14,23.47,23.71,23.39,23.64,893662,23.47,23.71,23.39,23.64,893662,0.0,1.0
2018-09-17,22.81,23.54,22.12,23.47,1575620,22.81,23.54,22.12,23.47,1575620,0.0,1.0
2018-09-18,23.46,23.55,22.7,22.8,1035084,23.46,23.55,22.7,22.8,1035084,0.0,1.0
2018-09-19,23.8,24.2,23.36,23.57,1016920,23.8,24.2,23.36,23.57,1016920,0.0,1.0
2018-09-20,24.19,24.2,23.85,23.91,680998,24.19,24.2,23.85,23.91,680998,0.0,1.0
2018-09-21,23.56,24.35,23.45,24.06,871599,23.56,24.35,23.45,24.06,871599,0.0,1.0
2018-09-24,23.4,23.75,23.0,23.49,621058,23.4,23.75,23.0,23.49,621058,0.0,1.0
2018-09-25,22.67,23.56,22.5,23.55,1085798,22.67,23.56,22.5,23.55,1085798,0.0,1.0
2018-09-26,22.07,22.69,21.93,22.69,780906,22.07,22.69,21.93,22.69,780906,0.0,1.0
2018-09-27,21.88,22.31,21.64,22.13,783566,21.88,22.31,21.64,22.13,783566,0.0,1.0
2018-09-28,22.19,22.19,21.62,21.9,883542,22.19,22.19,21.62,21.9,883542,0.0,1.0
2018-10-01,21.49,22.5,21.16,22.4,2609729,21.49,22.5,21.16,22.4,2609729,0.0,1.0
2018-10-02,21.1,21.71,20.675,21.45,2986982,21.1,21.71,20.675,21.45,2986982,0.0,1.0
2018-10-03,20.7,21.83,20.445,20.84,2054390,20.7,21.83,20.445,20.84,2054390,0.0,1.0
2018-10-04,20.42,20.68,20.0699,20.45,1911455,20.42,20.68,20.0699,20.45,1911455,0.0,1.0
2018-10-05,20.54,20.74,19.94,20.44,1981799,20.54,20.74,19.94,20.44,1981799,0.0,1.0
2018-10-08,19.99,20.83,19.91,20.48,1713422,19.99,20.83,19.91,20.48,1713422,0.0,1.0
2018-10-09,19.28,19.95,19.06,19.95,1258055,19.28,19.95,19.06,19.95,1258055,0.0,1.0
2018-10-10,19.08,19.54,18.83,19.33,2025126,19.08,19.54,18.83,19.33,2025126,0.0,1.0
2018-10-11,18.65,19.15,18.02,19.01,1706548,18.65,19.15,18.02,19.01,1706548,0.0,1.0
2018-10-12,18.81,19.07,18.425,19.0,1122246,18.81,19.07,18.425,19.0,1122246,0.0,1.0
2018-10-15,18.73,18.87,18.265,18.44,809067,18.73,18.87,18.265,18.44,809067,0.0,1.0
2018-10-16,18.47,18.525,17.24,17.7,2363576,18.47,18.525,17.24,17.7,2363576,0.0,1.0
2018-10-17,18.47,18.86,17.32,18.35,1878776,18.47,18.86,17.32,18.35,1878776,0.0,1.0
2018-10-18,18.51,18.75,18.39,18.54,1931249,18.51,18.75,18.39,18.54,1931249,0.0,1.0
2018-10-19,18.73,18.97,18.36,18.47,962679,18.73,18.97,18.36,18.47,962679,0.0,1.0
2018-10-22,18.99,19.11,18.5,18.8,1324446,18.99,19.11,18.5,18.8,1324446,0.0,1.0
2018-10-23,19.45,19.68,18.52,18.71,2182678,19.45,19.68,18.52,18.71,2182678,0.0,1.0
2018-10-24,17.74,19.55,17.71,19.34,2150012,17.74,19.55,17.71,19.34,2150012,0.0,1.0
2018-10-25,18.31,18.36,17.39,17.85,1294434,18.31,18.36,17.39,17.85,1294434,0.0,1.0
2018-10-26,18.36,18.77,17.93,18.12,731518,18.36,18.77,17.93,18.12,731518,0.0,1.0
2018-10-29,18.12,18.99,17.885,18.66,749769,18.12,18.99,17.885,18.66,749769,0.0,1.0
2018-10-30,18.46,18.57,18.01,18.01,501878,18.46,18.57,18.01,18.01,501878,0.0,1.0
2018-10-31,18.45,18.71,18.18,18.68,585208,18.45,18.71,18.18,18.68,585208,0.0,1.0
2018-11-01,19.67,19.89,18.6,18.6,815489,19.67,19.89,18.6,18.6,815489,0.0,1.0
2018-11-02,18.97,19.88,18.58,19.79,1058866,18.97,19.88,18.58,19.79,1058866,0.0,1.0
2018-11-05,18.23,19.24,18.1103,19.01,1198380,18.23,19.24,18.1103,19.01,1198380,0.0,1.0
2018-11-06,19.09,19.72,18.2,18.25,3174149,19.09,19.72,18.2,18.25,3174149,0.0,1.0
2018-11-07,20.58,21.215,18.66,19.04,1574225,20.58,21.215,18.66,19.04,1574225,0.0,1.0
2018-11-08,20.07,20.96,19.88,20.58,1006176,20.07,20.96,19.88,20.58,1006176,0.0,1.0
2018-11-09,19.75,20.17,19.38,20.0,616528,19.75,20.17,19.38,20.0,616528,0.0,1.0
2018-11-12,19.96,20.24,19.31,19.7,762776,19.96,20.24,19.31,19.7,762776,0.0,1.0
2018-11-13,19.27,20.4,19.22,20.23,543423,19.27,20.4,19.22,20.23,543423,0.0,1.0
2018-11-14,18.68,19.67,18.09,19.31,750157,18.68,19.67,18.09,19.31,750157,0.0,1.0
2018-11-15,18.5,18.88,18.24,18.49,481694,18.5,18.88,18.24,18.49,481694,0.0,1.0
2018-11-16,18.51,18.59,17.95,18.39,749333,18.51,18.59,17.95,18.39,749333,0.0,1.0
2018-11-19,18.72,18.97,18.47,18.55,440804,18.72,18.97,18.47,18.55,440804,0.0,1.0
2018-11-20,18.6,18.89,18.18,18.42,603597,18.6,18.89,18.18,18.42,603597,0.0,1.0
2018-11-21,18.62,19.095,18.45,18.78,446112,18.62,19.095,18.45,18.78,446112,0.0,1.0
2018-11-23,18.44,19.01,18.39,18.53,247272,18.44,19.01,18.39,18.53,247272,0.0,1.0
2018-11-26,18.55,19.26,18.52,18.69,539307,18.55,19.26,18.52,18.69,539307,0.0,1.0
2018-11-27,18.03,18.56,17.92,18.56,509795,18.03,18.56,17.92,18.56,509795,0.0,1.0
2018-11-28,18.98,19.06,18.04,18.19,736091,18.98,19.06,18.04,18.19,736091,0.0,1.0
2018-11-29,18.87,19.32,18.77,18.9,489495,18.87,19.32,18.77,18.9,489495,0.0,1.0
2018-11-30,17.71,19.0,17.5,18.89,1183326,17.71,19.0,17.5,18.89,1183326,0.0,1.0
2018-12-03,18.19,18.4,17.5701,17.99,627162,18.19,18.4,17.5701,17.99,627162,0.0,1.0
2018-12-04,17.67,18.17,17.63,18.06,751565,17.67,18.17,17.63,18.06,751565,0.0,1.0
2018-12-06,17.39,17.735,16.96,17.5,596693,17.39,17.735,16.96,17.5,596693,0.0,1.0
2018-12-07,17.35,17.81,17.08,17.35,872109,17.35,17.81,17.08,17.35,872109,0.0,1.0
2018-12-10,16.89,17.46,16.3,17.27,951069,16.89,17.46,16.3,17.27,951069,0.0,1.0
2018-12-11,16.66,17.28,16.43,17.07,758312,16.66,17.28,16.43,17.07,758312,0.0,1.0
2018-12-12,16.58,17.33,16.5,16.81,710710,16.58,17.33,16.5,16.81,710710,0.0,1.0
2018-12-13,16.33,16.85,16.26,16.64,346614,16.33,16.85,16.26,16.64,346614,0.0,1.0
2018-12-14,16.11,16.26,15.06,15.06,1323547,16.11,16.26,15.06,15.06,1323547,0.0,1.0
2018-12-17,16.21,16.54,15.92,16.05,919344,16.21,16.54,15.92,16.05,919344,0.0,1.0
2018-12-18,15.91,16.59,15.9,16.41,1759088,15.91,16.59,15.9,16.41,1759088,0.0,1.0
2018-12-19,14.99,16.38,14.97,15.99,656700,14.99,16.38,14.97,15.99,656700,0.0,1.0
2018-12-20,14.15,15.15,13.85,15.03,1584035,14.15,15.15,13.85,15.03,1584035,0.0,1.0
2018-12-21,13.09,14.16,13.07,14.08,2324713,13.09,14.16,13.07,14.08,2324713,0.0,1.0
2018-12-24,13.25,13.64,12.8,12.96,872238,13.25,13.64,12.8,12.96,872238,0.0,1.0
2018-12-26,14.43,14.45,13.25,13.4,713962,14.43,14.45,13.25,13.4,713962,0.0,1.0
2018-12-27,14.05,14.2419,13.25,14.1,652123,14.05,14.2419,13.25,14.1,652123,0.0,1.0
2018-12-28,13.85,14.185,13.67,14.12,512036,13.85,14.185,13.67,14.12,512036,0.0,1.0
2018-12-31,13.53,14.03,13.28,13.99,683904,13.53,14.03,13.28,13.99,683904,0.0,1.0
2019-01-02,14.1,14.22,13.21,13.33,834478,14.1,14.22,13.21,13.33,834478,0.0,1.0
2019-01-03,13.58,14.24,13.42,14.0,1583309,13.58,14.24,13.42,14.0,1583309,0.0,1.0
2019-01-04,14.84,15.08,13.7,13.81,1717118,14.84,15.08,13.7,13.81,1717118,0.0,1.0
2019-01-07,14.83,15.28,14.39,14.79,833051,14.83,15.28,14.39,14.79,833051,0.0,1.0
2019-01-08,13.83,15.14,13.755,14.93,1620289,13.83,15.14,13.755,14.93,1620289,0.0,1.0
2019-01-09,13.36,14.02,12.49,13.83,8457229,13.36,14.02,12.49,13.83,8457229,0.0,1.0
2019-01-10,13.67,13.97,13.15,13.33,1047354,13.67,13.97,13.15,13.33,1047354,0.0,1.0
2019-01-11,13.35,13.63,12.9,13.48,1082017,13.35,13.63,12.9,13.48,1082017,0.0,1.0
2019-01-14,12.96,13.55,12.83,13.21,883628,12.96,13.55,12.83,13.21,883628,0.0,1.0
2019-01-15,12.94,13.245,12.74,12.97,580977,12.94,13.245,12.74,12.97,580977,0.0,1.0
2019-01-16,12.43,13.205,12.42,13.0,639013,12.43,13.205,12.42,13.0,639013,0.0,1.0
2019-01-17,12.49,12.66,12.25,12.43,735361,12.49,12.66,12.25,12.43,735361,0.0,1.0
2019-01-18,12.42,12.62,12.227,12.46,518874,12.42,12.62,12.227,12.46,518874,0.0,1.0
2019-01-22,12.44,12.775,12.1,12.3,756369,12.44,12.775,12.1,12.3,756369,0.0,1.0
2019-01-23,12.49,12.8,12.3,12.51,524386,12.49,12.8,12.3,12.51,524386,0.0,1.0
2019-01-24,11.99,12.64,11.91,12.45,906301,11.99,12.64,11.91,12.45,906301,0.0,1.0
2019-01-25,11.94,12.1959,11.66,12.06,2112449,11.94,12.1959,11.66,12.06,2112449,0.0,1.0
2019-01-28,12.29,12.52,11.938,11.95,766446,12.29,12.52,11.938,11.95,766446,0.0,1.0
2019-01-29,12.22,12.32,12.02,12.17,321726,12.22,12.32,12.02,12.17,321726,0.0,1.0
2019-01-30,11.97,12.35,11.8,12.28,607938,11.97,12.35,11.8,12.28,607938,0.0,1.0
2019-01-31,12.28,12.72,11.9,11.91,683415,12.28,12.72,11.9,11.91,683415,0.0,1.0
2019-02-01,12.38,12.68,12.14,12.27,536488,12.38,12.68,12.14,12.27,536488,0.0,1.0
2019-02-04,12.95,13.025,12.355,12.42,547117,12.95,13.025,12.355,12.42,547117,0.0,1.0
2019-02-05,13.09,13.57,12.99,13.0,660799,13.09,13.57,12.99,13.0,660799,0.0,1.0
2019-02-06,12.86,13.17,12.61,13.02,422934,12.86,13.17,12.61,13.02,422934,0.0,1.0
2019-02-07,12.57,12.9,12.44,12.81,362249,12.57,12.9,12.44,12.81,362249,0.0,1.0
2019-02-08,12.87,13.02,12.4,12.47,457516,12.87,13.02,12.4,12.47,457516,0.0,1.0
2019-02-11,13.2,13.23,12.88,12.94,530253,13.2,13.23,12.88,12.94,530253,0.0,1.0
2019-02-12,13.6,13.88,13.24,13.25,644461,13.6,13.88,13.24,13.25,644461,0.0,1.0
2019-02-13,13.33,13.73,13.14,13.6,677336,13.33,13.73,13.14,13.6,677336,0.0,1.0
2019-02-14,13.24,13.46,13.06,13.33,381824,13.24,13.46,13.06,13.33,381824,0.0,1.0
2019-02-15,13.74,13.75,13.24,13.37,448615,13.74,13.75,13.24,13.37,448615,0.0,1.0
2019-02-19,14.01,14.02,13.57,13.72,535732,14.01,14.02,13.57,13.72,535732,0.0,1.0
2019-02-20,13.47,14.19,13.45,14.03,528764,13.47,14.19,13.45,14.03,528764,0.0,1.0
2019-02-21,13.53,13.73,13.29,13.45,393211,13.53,13.73,13.29,13.45,393211,0.0,1.0
2019-02-22,13.61,13.665,13.21,13.54,585235,13.61,13.665,13.21,13.54,585235,0.0,1.0
2019-02-25,13.2,13.81,13.185,13.73,500152,13.2,13.81,13.185,13.73,500152,0.0,1.0
2019-02-26,12.35,13.25,12.34,13.1,1519633,12.35,13.25,12.34,13.1,1519633,0.0,1.0
2019-02-27,12.45,12.96,12.06,12.3,1228237,12.45,12.96,12.06,12.3,1228237,0.0,1.0
2019-02-28,13.53,13.7755,12.0,12.46,2037537,13.53,13.7755,12.0,12.46,2037537,0.0,1.0
2019-03-01,13.5,14.22,13.41,13.55,1371852,13.5,14.22,13.41,13.55,1371852,0.0,1.0
2019-03-04,12.93,13.68,12.77,13.56,1006462,12.93,13.68,12.77,13.56,1006462,0.0,1.0
2019-03-05,12.7,13.105,12.53,13.09,717559,12.7,13.105,12.53,13.09,717559,0.0,1.0
2019-03-06,12.4,12.84,12.24,12.76,845737,12.4,12.84,12.24,12.76,845737,0.0,1.0
2019-03-07,12.31,12.43,12.09,12.34,473203,12.31,12.43,12.09,12.34,473203,0.0,1.0
2019-03-08,11.91,12.27,11.81,11.81,569648,11.91,12.27,11.81,11.81,569648,0.0,1.0
2019-03-11,11.87,12.02,11.63,11.88,713562,11.87,12.02,11.63,11.88,713562,0.0,1.0
2019-03-12,12.28,12.4,11.8,11.98,778636,12.28,12.4,11.8,11.98,778636,0.0,1.0
2019-03-13,13.85,14.035,12.54,12.72,2848274,13.85,14.035,12.54,12.72,2848274,0.0,1.0
2019-03-14,13.94,14.11,13.49,13.73,2261172,13.94,14.11,13.49,13.73,2261172,0.0,1.0
2019-03-15,13.94,14.04,13.5,14.02,2460836,13.94,14.04,13.5,14.02,2460836,0.0,1.0
2019-03-18,14.34,14.79,13.84,13.9,1302754,14.34,14.79,13.84,13.9,1302754,0.0,1.0
2019-03-19,14.41,14.65,14.13,14.54,910096,14.41,14.65,14.13,14.54,910096,0.0,1.0
2019-03-20,14.3,14.51,14.04,14.51,738496,14.3,14.51,14.04,14.51,738496,0.0,1.0
2019-03-21,14.53,14.6,14.14,14.14,460412,14.53,14.6,14.14,14.14,460412,0.0,1.0
2019-03-22,14.05,14.52,13.87,14.44,680879,14.05,14.52,13.87,14.44,680879,0.0,1.0
2019-03-25,13.82,14.16,13.6,14.09,569749,13.82,14.16,13.6,14.09,569749,0.0,1.0
2019-03-26,14.36,14.42,13.8615,13.92,787823,14.36,14.42,13.8615,13.92,787823,0.0,1.0
2019-03-27,14.23,14.57,14.06,14.33,778005,14.23,14.57,14.06,14.33,778005,0.0,1.0
2019-03-28,13.99,14.31,13.85,14.23,389933,13.99,14.31,13.85,14.23,389933,0.0,1.0
2019-03-29,14.17,14.44,13.935,14.06,593341,14.17,14.44,13.935,14.06,593341,0.0,1.0
2019-04-01,14.29,14.55,14.14,14.3,517295,14.29,14.55,14.14,14.3,517295,0.0,1.0
2019-04-02,13.95,14.25,13.76,14.25,669933,13.95,14.25,13.76,14.25,669933,0.0,1.0
2019-04-03,14.29,14.58,13.98,14.08,799711,14.29,14.58,13.98,14.08,799711,0.0,1.0
2019-04-04,14.26,14.65,14.19,14.24,572544,14.26,14.65,14.19,14.24,572544,0.0,1.0
2019-04-05,14.1,14.52,14.1,14.26,769132,14.1,14.52,14.1,14.26,769132,0.0,1.0
2019-04-08,14.0,14.19,13.83,14.11,484215,14.0,14.19,13.83,14.11,484215,0.0,1.0
2019-04-09,13.72,14.0,13.51,13.95,511134,13.72,14.0,13.51,13.95,511134,0.0,1.0
2019-04-10,13.72,13.89,13.59,13.74,521703,13.72,13.89,13.59,13.74,521703,0.0,1.0
2019-04-11,13.42,13.77,13.27,13.77,429487,13.42,13.77,13.27,13.77,429487,0.0,1.0
2019-04-12,13.03,13.66,12.94,13.53,442784,13.03,13.66,12.94,13.53,442784,0.0,1.0
2019-04-15,13.28,13.31,12.92,13.08,622904,13.28,13.31,12.92,13.08,622904,0.0,1.0
2019-04-16,13.68,13.73,13.326,13.42,641765,13.68,13.73,13.326,13.42,641765,0.0,1.0
2019-04-17,12.51,13.7617,12.284,13.74,2608986,12.51,13.7617,12.284,13.74,2608986,0.0,1.0
2019-04-18,12.7,12.84,12.3,12.48,1149088,12.7,12.84,12.3,12.48,1149088,0.0,1.0
2019-04-22,12.83,12.95,12.58,12.67,864195,12.83,12.95,12.58,12.67,864195,0.0,1.0
2019-04-23,12.86,13.05,12.63,12.86,587538,12.86,13.05,12.63,12.86,587538,0.0,1.0
2019-04-24,12.46,13.0,12.44,12.89,529981,12.46,13.0,12.44,12.89,529981,0.0,1.0
2019-04-25,12.37,12.43,12.04,12.43,426008,12.37,12.43,12.04,12.43,426008,0.0,1.0
2019-04-26,12.43,12.54,12.27,12.42,482023,12.43,12.54,12.27,12.42,482023,0.0,1.0
2019-04-29,12.84,12.91,12.37,12.51,406639,12.84,12.91,12.37,12.51,406639,0.0,1.0
2019-04-30,12.87,12.92,12.53,12.8,643976,12.87,12.92,12.53,12.8,643976,0.0,1.0
2019-05-01,12.67,12.91,12.62,12.9,512318,12.67,12.91,12.62,12.9,512318,0.0,1.0
2019-05-02,13.32,13.34,12.62,12.62,464563,13.32,13.34,12.62,12.62,464563,0.0,1.0
2019-05-03,13.69,13.805,13.2,13.4,534555,13.69,13.805,13.2,13.4,534555,0.0,1.0
2019-05-06,14.05,14.3,13.41,13.41,728206,14.05,14.3,13.41,13.41,728206,0.0,1.0
2019-05-07,13.44,14.04,13.35,13.91,992768,13.44,14.04,13.35,13.91,992768,0.0,1.0
2019-05-08,13.14,13.66,13.11,13.41,1309214,13.14,13.66,13.11,13.41,1309214,0.0,1.0
2019-05-09,11.04,12.05,10.58,11.76,2711251,11.04,12.05,10.58,11.76,2711251,0.0,1.0
2019-05-10,10.42,11.15,10.22,10.9,2921825,10.42,11.15,10.22,10.9,2921825,0.0,1.0
2019-05-13,8.91,10.04,8.86,9.9,2703504,8.91,10.04,8.86,9.9,2703504,0.0,1.0
2019-05-14,9.07,9.57,8.98,9.21,2234113,9.07,9.57,8.98,9.21,2234113,0.0,1.0
2019-05-15,8.71,9.1,8.23,9.0,2626516,8.71,9.1,8.23,9.0,2626516,0.0,1.0
2019-05-16,8.72,9.06,8.6,8.74,1099813,8.72,9.06,8.6,8.74,1099813,0.0,1.0
2019-05-17,8.57,8.9737,8.51,8.73,778044,8.57,8.9737,8.51,8.73,778044,0.0,1.0
2019-05-20,8.26,8.66,8.2,8.53,713970,8.26,8.66,8.2,8.53,713970,0.0,1.0
2019-05-21,9.13,9.5,8.88,9.11,2276502,9.13,9.5,8.88,9.11,2276502,0.0,1.0
2019-05-22,8.63,9.2799,8.53,9.14,1343034,8.63,9.2799,8.53,9.14,1343034,0.0,1.0
2019-05-23,8.25,8.5758,8.215,8.5,963482,8.25,8.5758,8.215,8.5,963482,0.0,1.0
2019-05-24,8.29,8.33,7.9,8.25,975859,8.29,8.33,7.9,8.25,975859,0.0,1.0
2019-05-28,8.0,8.5278,7.875,8.39,1293189,8.0,8.5278,7.875,8.39,1293189,0.0,1.0
2019-05-29,8.12,8.22,7.665,7.91,1586859,8.12,8.22,7.665,7.91,1586859,0.0,1.0
2019-05-30,7.81,8.375,7.725,8.15,1161602,7.81,8.375,7.725,8.15,1161602,0.0,1.0
2019-05-31,7.54,7.83,7.382,7.71,1213170,7.54,7.83,7.382,7.71,1213170,0.0,1.0
2019-06-03,7.95,8.05,7.54,7.54,1149076,7.95,8.05,7.54,7.54,1149076,0.0,1.0
2019-06-04,8.11,8.37,7.95,8.06,793016,8.11,8.37,7.95,8.06,793016,0.0,1.0
2019-06-05,7.97,8.176,7.49,8.13,1730527,7.97,8.176,7.49,8.13,1730527,0.0,1.0
2019-06-06,7.75,8.01,7.57,7.98,1052634,7.75,8.01,7.57,7.98,1052634,0.0,1.0
2019-06-07,7.65,7.9,7.62,7.79,665319,7.65,7.9,7.62,7.79,665319,0.0,1.0
2019-06-10,7.69,7.82,7.62,7.73,777044,7.69,7.82,7.62,7.73,777044,0.0,1.0
2019-06-11,7.45,7.74,7.355,7.71,985620,7.45,7.74,7.355,7.71,985620,0.0,1.0
2019-06-12,7.32,7.585,7.19,7.43,720261,7.32,7.585,7.19,7.43,720261,0.0,1.0
2019-06-13,7.34,7.45,7.15,7.38,554035,7.34,7.45,7.15,7.38,554035,0.0,1.0
2019-06-14,6.87,7.33,6.84,7.31,974818,6.87,7.33,6.84,7.31,974818,0.0,1.0
2019-06-17,6.9,7.01,6.77,6.86,1442524,6.9,7.01,6.77,6.86,1442524,0.0,1.0
2019-06-18,7.0,7.28,6.89,6.98,724750,7.0,7.28,6.89,6.98,724750,0.0,1.0
2019-06-19,6.79,7.05,6.55,7.01,2528695,6.79,7.05,6.55,7.01,2528695,0.0,1.0
2019-06-20,6.91,7.14,6.76,6.89,1511437,6.91,7.14,6.76,6.89,1511437,0.0,1.0
2019-06-21,6.9,7.18,6.68,6.86,1028957,6.9,7.18,6.68,6.86,1028957,0.0,1.0
2019-06-24,6.44,6.96,6.375,6.87,1132778,6.44,6.96,6.375,6.87,1132778,0.0,1.0
2019-06-25,6.59,6.73,6.23,6.47,2617846,6.59,6.73,6.23,6.47,2617846,0.0,1.0
2019-06-26,6.86,6.92,6.58,6.63,1289850,6.86,6.92,6.58,6.63,1289850,0.0,1.0
2019-06-27,7.09,7.275,6.88,6.88,754696,7.09,7.275,6.88,6.88,754696,0.0,1.0
2019-06-28,7.17,7.48,7.14,7.14,1990177,7.17,7.48,7.14,7.14,1990177,0.0,1.0
2019-07-01,7.1,7.4704,7.03,7.26,1186147,7.1,7.4704,7.03,7.26,1186147,0.0,1.0
2019-07-02,6.91,7.12,6.71,7.12,702735,6.91,7.12,6.71,7.12,702735,0.0,1.0
2019-07-03,6.97,7.065,6.85,6.92,243690,6.97,7.065,6.85,6.92,243690,0.0,1.0
2019-07-05,6.66,7.07,6.65,6.91,550239,6.66,7.07,6.65,6.91,550239,0.0,1.0
2019-07-08,6.74,7.28,6.61,7.28,1162281,6.74,7.28,6.61,7.28,1162281,0.0,1.0
2019-07-09,6.81,6.89,6.54,6.67,691749,6.81,6.89,6.54,6.67,691749,0.0,1.0
2019-07-10,4.36,5.08,4.3234,5.05,9959381,4.36,5.08,4.3234,5.05,9959381,0.0,1.0
2019-07-11,4.05,4.37,4.0219,4.37,4435675,4.05,4.37,4.0219,4.37,4435675,0.0,1.0
2019-07-12,3.7,4.08,3.69,4.05,4548174,3.7,4.08,3.69,4.05,4548174,0.0,1.0
2019-07-15,3.51,3.74,3.41,3.74,4812960,3.51,3.74,3.41,3.74,4812960,0.0,1.0
2019-07-16,3.27,3.555,3.2,3.52,5214974,3.27,3.555,3.2,3.52,5214974,0.0,1.0
2019-07-17,3.4,3.535,3.18,3.27,2725140,3.4,3.535,3.18,3.27,2725140,0.0,1.0
2019-07-18,3.39,3.56,3.37,3.45,1944080,3.39,3.56,3.37,3.45,1944080,0.0,1.0
2019-07-19,3.4,3.42,3.26,3.38,1463047,3.4,3.42,3.26,3.38,1463047,0.0,1.0
2019-07-22,3.44,3.66,3.4,3.6,2417078,3.44,3.66,3.4,3.6,2417078,0.0,1.0
2019-07-23,3.67,3.79,3.46,3.48,3676241,3.67,3.79,3.46,3.48,3676241,0.0,1.0
2019-07-24,3.66,3.71,3.52,3.67,1987719,3.66,3.71,3.52,3.67,1987719,0.0,1.0
2019-07-25,3.53,3.685,3.5,3.68,2052138,3.53,3.685,3.5,3.68,2052138,0.0,1.0
2019-07-26,3.65,3.72,3.53,3.53,1508040,3.65,3.72,3.53,3.53,1508040,0.0,1.0
2019-07-29,3.65,3.89,3.64,3.83,2066358,3.65,3.89,3.64,3.83,2066358,0.0,1.0
2019-07-30,3.73,3.77,3.6,3.66,1359094,3.73,3.77,3.6,3.66,1359094,0.0,1.0
2019-07-31,3.66,3.85,3.62,3.75,2320104,3.66,3.85,3.62,3.75,2320104,0.0,1.0
2019-08-01,3.53,3.72,3.45,3.62,1699980,3.53,3.72,3.45,3.62,1699980,0.0,1.0
2019-08-02,3.25,3.49,3.21,3.45,1961740,3.25,3.49,3.21,3.45,1961740,0.0,1.0
2019-08-05,3.02,3.13,2.9294,3.05,5760930,3.02,3.13,2.9294,3.05,5760930,0.0,1.0
2019-08-06,2.99,3.13,2.78,3.06,3064344,2.99,3.13,2.78,3.06,3064344,0.0,1.0
2019-08-07,2.91,2.97,2.79,2.97,2814552,2.91,2.97,2.79,2.97,2814552,0.0,1.0
2019-08-08,2.99,3.09,2.89,3.09,2513364,2.99,3.09,2.89,3.09,2513364,0.0,1.0
2019-08-09,2.91,3.027,2.855,3.0,1491117,2.91,3.027,2.855,3.0,1491117,0.0,1.0
2019-08-12,2.84,2.94,2.79,2.94,2564344,2.84,2.94,2.79,2.94,2564344,0.0,1.0
2019-08-13,2.85,3.02,2.82,2.85,1127379,2.85,3.02,2.82,2.85,1127379,0.0,1.0
2019-08-14,2.57,2.82,2.56,2.79,2434972,2.57,2.82,2.56,2.79,2434972,0.0,1.0
2019-08-15,2.4,2.64,2.38,2.6,1862422,2.4,2.64,2.38,2.6,1862422,0.0,1.0
2019-08-16,2.42,2.52,2.39,2.41,2400318,2.42,2.52,2.39,2.41,2400318,0.0,1.0
2019-08-19,2.86,2.89,2.5,2.5,2329158,2.86,2.89,2.5,2.5,2329158,0.0,1.0
2019-08-20,2.77,2.9,2.635,2.89,1854371,2.77,2.9,2.635,2.89,1854371,0.0,1.0
2019-08-21,2.78,2.86,2.67,2.81,1563405,2.78,2.86,2.67,2.81,1563405,0.0,1.0
2019-08-22,2.68,2.785,2.67,2.76,834061,2.68,2.785,2.67,2.76,834061,0.0,1.0
2019-08-23,2.52,2.72,2.51,2.65,1265171,2.52,2.72,2.51,2.65,1265171,0.0,1.0
2019-08-26,2.53,2.66,2.48,2.57,2024501,2.53,2.66,2.48,2.57,2024501,0.0,1.0
2019-08-27,2.29,2.56,2.27,2.55,2038121,2.29,2.56,2.27,2.55,2038121,0.0,1.0
2019-08-28,2.4,2.46,2.315,2.38,965633,2.4,2.46,2.315,2.38,965633,0.0,1.0
2019-08-29,2.61,2.625,2.36,2.42,1468351,2.61,2.625,2.36,2.42,1468351,0.0,1.0
2019-08-30,2.55,2.62,2.43,2.62,1048996,2.55,2.62,2.43,2.62,1048996,0.0,1.0
2019-09-03,2.57,2.6,2.45,2.5,1126311,2.57,2.6,2.45,2.5,1126311,0.0,1.0
2019-09-04,2.65,2.66,2.5,2.62,2028426,2.65,2.66,2.5,2.62,2028426,0.0,1.0
2019-09-05,2.75,2.785,2.47,2.69,1451154,2.75,2.785,2.47,2.69,1451154,0.0,1.0
2019-09-06,2.94,3.03,2.65,2.73,3541700,2.94,3.03,2.65,2.73,3541700,0.0,1.0
2019-09-09,3.0,3.04,2.94,2.99,1946111,3.0,3.04,2.94,2.99,1946111,0.0,1.0
2019-09-10,3.49,3.5,3.0,3.01,3261446,3.49,3.5,3.0,3.01,3261446,0.0,1.0
2019-09-11,3.46,4.08,3.25,3.59,5200165,3.46,4.08,3.25,3.59,5200165,0.0,1.0
2019-09-12,3.49,3.57,3.09,3.25,1995407,3.49,3.57,3.09,3.25,1995407,0.0,1.0
2019-09-13,3.49,3.56,3.4,3.42,1300655,3.49,3.56,3.4,3.42,1300655,0.0,1.0
2019-09-16,3.34,3.495,3.33,3.46,1869520,3.34,3.495,3.33,3.46,1869520,0.0,1.0
2019-09-17,3.17,3.32,3.06,3.32,1759023,3.17,3.32,3.06,3.32,1759023,0.0,1.0
2019-09-18,3.26,3.28,3.0401,3.1,2567336,3.26,3.28,3.0401,3.1,2567336,0.0,1.0
2019-09-19,3.15,3.28,3.12,3.28,1386075,3.15,3.28,3.12,3.28,1386075,0.0,1.0
2019-09-20,3.34,3.38,3.1025,3.16,2785402,3.34,3.38,3.1025,3.16,2785402,0.0,1.0
2019-09-23,3.28,3.38,3.1,3.24,1540873,3.28,3.38,3.1,3.24,1540873,0.0,1.0
2019-09-24,3.26,3.345,3.145,3.26,1463769,3.26,3.345,3.145,3.26,1463769,0.0,1.0
2019-09-25,3.38,3.4,3.21,3.21,1367744,3.38,3.4,3.21,3.21,1367744,0.0,1.0
2019-09-26,3.26,3.37,3.155,3.37,1698951,3.26,3.37,3.155,3.37,1698951,0.0,1.0
2019-09-27,3.2,3.47,3.17,3.3,1324261,3.2,3.47,3.17,3.3,1324261,0.0,1.0
2019-09-30,2.9,3.2267,2.87,3.19,2151715,2.9,3.2267,2.87,3.19,2151715,0.0,1.0
2019-10-01,2.83,3.12,2.8025,2.92,1424167,2.83,3.12,2.8025,2.92,1424167,0.0,1.0
2019-10-02,2.8,2.85,2.635,2.8,935068,2.8,2.85,2.635,2.8,935068,0.0,1.0
2019-10-03,3.01,3.02,2.75,2.81,999524,3.01,3.02,2.75,2.81,999524,0.0,1.0
2019-10-04,3.17,3.2,2.92,3.02,1056492,3.17,3.2,2.92,3.02,1056492,0.0,1.0
2019-10-07,3.14,3.18,3.025,3.09,995444,3.14,3.18,3.025,3.09,995444,0.0,1.0
2019-10-08,3.03,3.12,2.9,3.06,1248910,3.03,3.12,2.9,3.06,1248910,0.0,1.0
2019-10-09,2.83,3.13,2.81,3.07,1577417,2.83,3.13,2.81,3.07,1577417,0.0,1.0
2019-10-10,2.89,3.03,2.765,2.86,1252578,2.89,3.03,2.765,2.86,1252578,0.0,1.0
2019-10-11,2.72,3.14,2.7,2.97,3216716,2.72,3.14,2.7,2.97,3216716,0.0,1.0
2019-10-14,2.7,2.8254,2.69,2.76,836791,2.7,2.8254,2.69,2.76,836791,0.0,1.0
2019-10-15,2.92,2.945,2.66,2.71,1133029,2.92,2.945,2.66,2.71,1133029,0.0,1.0
2019-10-16,2.9,3.05,2.87,2.93,1017841,2.9,3.05,2.87,2.93,1017841,0.0,1.0
2019-10-17,3.01,3.02,2.89,2.96,1183483,3.01,3.02,2.89,2.96,1183483,0.0,1.0
2019-10-18,2.99,3.0699,2.94,2.99,1173686,2.99,3.0699,2.94,2.99,1173686,0.0,1.0
2019-10-21,2.96,3.07,2.9,3.0,829180,2.96,3.07,2.9,3.0,829180,0.0,1.0
2019-10-22,3.01,3.05,2.94,3.02,617084,3.01,3.05,2.94,3.02,617084,0.0,1.0
2019-10-23,3.07,3.07,2.95,3.0,658696,3.07,3.07,2.95,3.0,658696,0.0,1.0
2019-10-24,3.05,3.0779,2.97,3.07,557088,3.05,3.0779,2.97,3.07,557088,0.0,1.0
2019-10-25,3.42,3.48,3.0,3.02,2163444,3.42,3.48,3.0,3.02,2163444,0.0,1.0
2019-10-28,3.2,3.485,3.185,3.39,1617726,3.2,3.485,3.185,3.39,1617726,0.0,1.0
2019-10-29,3.41,3.44,3.11,3.21,843360,3.41,3.44,3.11,3.21,843360,0.0,1.0
2019-10-30,3.19,3.39,3.12,3.38,1143149,3.19,3.39,3.12,3.38,1143149,0.0,1.0
2019-10-31,3.08,3.1758,3.04,3.15,1129645,3.08,3.1758,3.04,3.15,1129645,0.0,1.0
2019-11-01,3.43,3.435,3.117,3.12,912813,3.43,3.435,3.117,3.12,912813,0.0,1.0
2019-11-04,3.42,3.55,3.3,3.45,1737521,3.42,3.55,3.3,3.45,1737521,0.0,1.0
2019-11-05,3.44,3.67,3.35,3.42,1576186,3.44,3.67,3.35,3.42,1576186,0.0,1.0
2019-11-06,2.76,2.99,2.51,2.51,5395652,2.76,2.99,2.51,2.51,5395652,0.0,1.0
2019-11-07,2.65,2.79,2.605,2.71,1939768,2.65,2.79,2.605,2.71,1939768,0.0,1.0
2019-11-08,2.73,2.83,2.64,2.7,1428994,2.73,2.83,2.64,2.7,1428994,0.0,1.0
2019-11-11,2.65,2.73,2.62,2.7,1133692,2.65,2.73,2.62,2.7,1133692,0.0,1.0
2019-11-12,2.7,2.95,2.53,2.58,2061815,2.7,2.95,2.53,2.58,2061815,0.0,1.0
2019-11-13,2.75,2.77,2.61,2.7,1385248,2.75,2.77,2.61,2.7,1385248,0.0,1.0
2019-11-14,2.71,2.76,2.67,2.73,1856648,2.71,2.76,2.67,2.73,1856648,0.0,1.0
2019-11-15,2.75,2.78,2.7,2.75,1692007,2.75,2.78,2.7,2.75,1692007,0.0,1.0
2019-11-18,2.83,2.86,2.75,2.76,1824286,2.83,2.86,2.75,2.76,1824286,0.0,1.0
2019-11-19,3.04,3.15,2.875,2.89,1626895,3.04,3.15,2.875,2.89,1626895,0.0,1.0
2019-11-20,3.1,3.11,2.99,3.02,1357150,3.1,3.11,2.99,3.02,1357150,0.0,1.0
2019-11-21,3.04,3.11,3.01,3.09,974240,3.04,3.11,3.01,3.09,974240,0.0,1.0
2019-11-22,3.12,3.2,3.03,3.07,1026966,3.12,3.2,3.03,3.07,1026966,0.0,1.0
2019-11-25,3.38,3.45,3.15,3.15,2521565,3.38,3.45,3.15,3.15,2521565,0.0,1.0
2019-11-26,3.04,3.445,2.97,3.31,3569764,3.04,3.445,2.97,3.31,3569764,0.0,1.0
2019-11-27,3.28,3.31,3.06,3.06,1472160,3.28,3.31,3.06,3.06,1472160,0.0,1.0
2019-11-29,3.76,3.8,3.17,3.22,2244453,3.76,3.8,3.17,3.22,2244453,0.0,1.0
2019-12-02,3.84,4.23,3.8,3.8,4037799,3.84,4.23,3.8,3.8,4037799,0.0,1.0
2019-12-03,4.04,4.2,3.77,4.11,5179605,4.04,4.2,3.77,4.11,5179605,0.0,1.0
2019-12-04,4.05,4.2,3.92,4.01,3535421,4.05,4.2,3.92,4.01,3535421,0.0,1.0
2019-12-05,3.71,4.11,3.68,4.08,2390798,3.71,4.11,3.68,4.08,2390798,0.0,1.0
2019-12-06,3.68,3.85,3.66,3.79,1826583,3.68,3.85,3.66,3.79,1826583,0.0,1.0
2019-12-09,3.56,3.76,3.55,3.75,1454423,3.56,3.76,3.55,3.75,1454423,0.0,1.0
2019-12-10,3.5,3.63,3.42,3.53,1778466,3.5,3.63,3.42,3.53,1778466,0.0,1.0
2019-12-11,3.48,3.54,3.38,3.52,1465505,3.48,3.54,3.38,3.52,1465505,0.0,1.0
2019-12-12,5.04,5.35,4.32,4.69,48230314,5.04,5.35,4.32,4.69,48230314,0.0,1.0
2019-12-13,4.76,5.19,4.63,4.92,8913435,4.76,5.19,4.63,4.92,8913435,0.0,1.0
2019-12-16,5.56,5.79,4.88,4.92,11205335,5.56,5.79,4.88,4.92,11205335,0.0,1.0
2019-12-17,5.14,5.67,5.0,5.62,5072416,5.14,5.67,5.0,5.62,5072416,0.0,1.0
2019-12-18,4.93,5.25,4.9,5.14,3691746,4.93,5.25,4.9,5.14,3691746,0.0,1.0
2019-12-19,4.74,5.155,4.71,4.94,3707551,4.74,5.155,4.71,4.94,3707551,0.0,1.0
2019-12-20,4.84,4.89,4.61,4.74,6998077,4.84,4.89,4.61,4.74,6998077,0.0,1.0
2019-12-23,4.61,4.82,4.5801,4.82,1679616,4.61,4.82,4.5801,4.82,1679616,0.0,1.0
2019-12-24,4.67,4.76,4.6,4.64,877966,4.67,4.76,4.6,4.64,877966,0.0,1.0
2019-12-26,4.58,4.715,4.52,4.67,2000334,4.58,4.715,4.52,4.67,2000334,0.0,1.0
2019-12-27,4.51,4.605,4.37,4.59,1194765,4.51,4.605,4.37,4.59,1194765,0.0,1.0
2019-12-30,4.5,4.59,4.48,4.48,945539,4.5,4.59,4.48,4.48,945539,0.0,1.0
2019-12-31,4.82,4.938,4.49,4.5,1739311,4.82,4.938,4.49,4.5,1739311,0.0,1.0
2020-01-02,4.77,5.13,4.68,4.98,1912531,4.77,5.13,4.68,4.98,1912531,0.0,1.0
2020-01-03,4.72,4.86,4.615,4.78,1480007,4.72,4.86,4.615,4.78,1480007,0.0,1.0
2020-01-06,4.73,4.845,4.64,4.69,2034449,4.73,4.845,4.64,4.69,2034449,0.0,1.0
2020-01-07,4.68,4.76,4.5,4.76,1607229,4.68,4.76,4.5,4.76,1607229,0.0,1.0
2020-01-08,4.52,4.7,4.45,4.7,1470702,4.52,4.7,4.45,4.7,1470702,0.0,1.0
2020-01-09,4.69,4.73,4.45,4.62,1969687,4.69,4.73,4.45,4.62,1969687,0.0,1.0
2020-01-10,4.51,4.71,4.48,4.65,1410976,4.51,4.71,4.48,4.65,1410976,0.0,1.0
2020-01-13,4.5,4.58,4.345,4.53,1522117,4.5,4.58,4.345,4.53,1522117,0.0,1.0
2020-01-14,5.02,5.06,4.49,4.53,2376806,5.02,5.06,4.49,4.53,2376806,0.0,1.0
2020-01-15,5.13,5.255,4.9,4.93,2519912,5.13,5.255,4.9,4.93,2519912,0.0,1.0
2020-01-16,5.35,5.68,5.22,5.22,2251698,5.35,5.68,5.22,5.22,2251698,0.0,1.0
2020-01-17,5.1,5.44,5.02,5.39,1786570,5.1,5.44,5.02,5.39,1786570,0.0,1.0
2020-01-21,5.32,5.38,5.09,5.14,1624718,5.32,5.38,5.09,5.14,1624718,0.0,1.0
2020-01-22,5.13,5.42,5.11,5.32,1021510,5.13,5.42,5.11,5.32,1021510,0.0,1.0
2020-01-23,5.09,5.2,4.92,5.12,937741,5.09,5.2,4.92,5.12,937741,0.0,1.0
2020-01-24,4.73,5.09,4.71,5.09,1264344,4.73,5.09,4.71,5.09,1264344,0.0,1.0
2020-01-27,4.61,4.7455,4.53,4.58,1191931,4.61,4.7455,4.53,4.58,1191931,0.0,1.0
2020-01-28,4.7,4.79,4.58,4.67,488545,4.7,4.79,4.58,4.67,488545,0.0,1.0
2020-01-29,4.62,4.7799,4.6,4.7,641307,4.62,4.7799,4.6,4.7,641307,0.0,1.0
2020-01-30,4.64,4.76,4.52,4.57,871859,4.64,4.76,4.52,4.57,871859,0.0,1.0
2020-01-31,4.49,4.62,4.42,4.6,963450,4.49,4.62,4.42,4.6,963450,0.0,1.0
2020-02-03,4.43,4.6185,4.23,4.54,1330152,4.43,4.6185,4.23,4.54,1330152,0.0,1.0
2020-02-04,4.63,4.78,4.45,4.5,1077438,4.63,4.78,4.45,4.5,1077438,0.0,1.0
2020-02-05,4.85,4.945,4.79,4.8,1004845,4.85,4.945,4.79,4.8,1004845,0.0,1.0
2020-02-06,4.87,4.94,4.76,4.9,759917,4.87,4.94,4.76,4.9,759917,0.0,1.0
2020-02-07,4.85,4.89,4.68,4.83,871208,4.85,4.89,4.68,4.83,871208,0.0,1.0
2020-02-10,5.08,5.1,4.78,4.81,1015945,5.08,5.1,4.78,4.81,1015945,0.0,1.0
2020-02-11,5.04,5.2,5.02,5.13,1095122,5.04,5.2,5.02,5.13,1095122,0.0,1.0
2020-02-12,5.11,5.32,5.015,5.15,1623492,5.11,5.32,5.015,5.15,1623492,0.0,1.0
2020-02-13,4.98,5.13,4.955,5.07,821830,4.98,5.13,4.955,5.07,821830,0.0,1.0
2020-02-14,4.91,5.11,4.845,4.96,710359,4.91,5.11,4.845,4.96,710359,0.0,1.0
2020-02-18,4.8,4.99,4.51,4.95,1118935,4.8,4.99,4.51,4.95,1118935,0.0,1.0
2020-02-19,4.89,4.93,4.79,4.81,764989,4.89,4.93,4.79,4.81,764989,0.0,1.0
2020-02-20,4.62,4.84,4.6,4.84,1494681,4.62,4.84,4.6,4.84,1494681,0.0,1.0
2020-02-21,4.65,4.79,4.54,4.63,793920,4.65,4.79,4.54,4.63,793920,0.0,1.0
2020-02-24,4.44,4.56,4.23,4.47,1451629,4.44,4.56,4.23,4.47,1451629,0.0,1.0
2020-02-25,4.76,4.77,4.45,4.61,1900696,4.76,4.77,4.45,4.61,1900696,0.0,1.0
2020-02-26,3.85,4.97,3.76,4.93,4765114,3.85,4.97,3.76,4.93,4765114,0.0,1.0
2020-02-27,3.79,3.97,3.495,3.9,1919243,3.79,3.97,3.495,3.9,1919243,0.0,1.0
2020-02-28,3.85,3.86,3.4301,3.54,1889992,3.85,3.86,3.4301,3.54,1889992,0.0,1.0
2020-03-02,3.98,3.99,3.6359,3.86,1743900,3.98,3.99,3.6359,3.86,1743900,0.0,1.0
2020-03-03,3.82,4.07,3.745,4.0,1910735,3.82,4.07,3.745,4.0,1910735,0.0,1.0
2020-03-04,4.09,4.17,3.86,3.96,2246260,4.09,4.17,3.86,3.96,2246260,0.0,1.0
2020-03-05,3.68,4.042,3.65,3.96,1650931,3.68,4.042,3.65,3.96,1650931,0.0,1.0
2020-03-06,3.46,3.71,3.45,3.63,1222852,3.46,3.71,3.45,3.63,1222852,0.0,1.0
2020-03-09,3.03,3.33,2.82,3.33,2272614,3.03,3.33,2.82,3.33,2272614,0.0,1.0
2020-03-10,3.18,3.22,2.85,3.19,1694372,3.18,3.22,2.85,3.19,1694372,0.0,1.0
2020-03-11,3.25,3.47,3.14,3.24,2973791,3.25,3.47,3.14,3.24,2973791,0.0,1.0
2020-03-12,2.85,3.18,2.84,3.03,1886519,2.85,3.18,2.84,3.03,1886519,0.0,1.0
2020-03-13,3.03,3.12,2.78,3.05,1733029,3.03,3.12,2.78,3.05,1733029,0.0,1.0
2020-03-16,2.46,2.84,2.45,2.7,2294376,2.46,2.84,2.45,2.7,2294376,0.0,1.0
2020-03-17,2.98,3.0,2.4,2.56,2685422,2.98,3.0,2.4,2.56,2685422,0.0,1.0
2020-03-18,2.64,2.95,2.52,2.87,1834829,2.64,2.95,2.52,2.87,1834829,0.0,1.0
2020-03-19,3.19,3.28,2.67,2.76,4251410,3.19,3.28,2.67,2.76,4251410,0.0,1.0
2020-03-20,3.57,4.02,3.2,4.02,5579529,3.57,4.02,3.2,4.02,5579529,0.0,1.0
2020-03-23,3.81,4.38,3.445,3.93,6064921,3.81,4.38,3.445,3.93,6064921,0.0,1.0
2020-03-24,3.61,4.09,3.42,4.07,3625389,3.61,4.09,3.42,4.07,3625389,0.0,1.0
2020-03-25,3.49,3.69,3.37,3.57,2413788,3.49,3.69,3.37,3.57,2413788,0.0,1.0
2020-03-26,3.45,3.62,3.29,3.54,2794522,3.45,3.62,3.29,3.54,2794522,0.0,1.0
2020-03-27,3.0,3.39,2.96,3.35,2920505,3.0,3.39,2.96,3.35,2920505,0.0,1.0
2020-03-30,3.07,3.24,3.0,3.04,1614850,3.07,3.24,3.0,3.04,1614850,0.0,1.0
2020-03-31,3.48,3.57,3.11,3.11,3317207,3.48,3.57,3.11,3.11,3317207,0.0,1.0
2020-04-01,3.03,3.34,3.01,3.27,2147063,3.03,3.34,3.01,3.27,2147063,0.0,1.0
2020-04-02,3.05,3.18,2.91,3.1,1816285,3.05,3.18,2.91,3.1,1816285,0.0,1.0
2020-04-03,2.87,3.11,2.71,3.03,2278875,2.87,3.11,2.71,3.03,2278875,0.0,1.0
2020-04-06,3.14,3.16,2.9701,3.03,1525353,3.14,3.16,2.9701,3.03,1525353,0.0,1.0
2020-04-07,2.91,3.2766,2.86,3.2,2324233,2.91,3.2766,2.86,3.2,2324233,0.0,1.0
2020-04-08,3.1,3.15,2.965,3.01,1763750,3.1,3.15,2.965,3.01,1763750,0.0,1.0
2020-04-09,3.32,3.41,3.05,3.06,2490117,3.32,3.41,3.05,3.06,2490117,0.0,1.0
2020-04-13,3.44,3.45,3.16,3.27,1301743,3.44,3.45,3.16,3.27,1301743,0.0,1.0
2020-04-14,3.36,3.63,3.32,3.49,1391576,3.36,3.63,3.32,3.49,1391576,0.0,1.0
2020-04-15,3.5,3.57,3.0675,3.2,2223836,3.5,3.57,3.0675,3.2,2223836,0.0,1.0
2020-04-16,3.24,3.58,3.2,3.48,1868631,3.24,3.58,3.2,3.48,1868631,0.0,1.0
2020-04-17,3.39,3.46,3.26,3.38,1180903,3.39,3.46,3.26,3.38,1180903,0.0,1.0
2020-04-20,3.3,3.475,3.21,3.26,1318788,3.3,3.475,3.21,3.26,1318788,0.0,1.0
2020-04-21,3.13,3.3,3.07,3.23,1696961,3.13,3.3,3.07,3.23,1696961,0.0,1.0
2020-04-22,3.19,3.27,3.14,3.2,854987,3.19,3.27,3.14,3.2,854987,0.0,1.0
2020-04-23,3.15,3.2799,3.11,3.19,920665,3.15,3.2799,3.11,3.19,920665,0.0,1.0
2020-04-24,3.2,3.27,3.08,3.14,1184828,3.2,3.27,3.08,3.14,1184828,0.0,1.0
2020-04-27,3.53,3.58,3.235,3.26,1942019,3.53,3.58,3.235,3.26,1942019,0.0,1.0
2020-04-28,3.63,3.73,3.45,3.6,1251558,3.63,3.73,3.45,3.6,1251558,0.0,1.0
2020-04-29,3.87,4.025,3.67,3.74,2110945,3.87,4.025,3.67,3.74,2110945,0.0,1.0
2020-04-30,3.63,3.81,3.55,3.78,986414,3.63,3.81,3.55,3.78,986414,0.0,1.0
2020-05-01,3.34,3.57,3.27,3.49,1207101,3.34,3.57,3.27,3.49,1207101,0.0,1.0
2020-05-04,3.39,3.455,3.24,3.32,779070,3.39,3.455,3.24,3.32,779070,0.0,1.0
2020-05-05,3.57,3.65,3.48,3.48,972594,3.57,3.65,3.48,3.48,972594,0.0,1.0
2020-05-06,3.39,3.63,3.37,3.56,950581,3.39,3.63,3.37,3.56,950581,0.0,1.0
2020-05-07,3.55,3.605,3.4392,3.45,1289055,3.55,3.605,3.4392,3.45,1289055,0.0,1.0
2020-05-08,3.55,3.64,3.46,3.64,1405763,3.55,3.64,3.46,3.64,1405763,0.0,1.0
2020-05-11,4.56,4.74,3.9,3.91,12209938,4.56,4.74,3.9,3.91,12209938,0.0,1.0
2020-05-12,4.27,4.65,4.2,4.65,3930228,4.27,4.65,4.2,4.65,3930228,0.0,1.0
2020-05-13,4.36,4.44,4.05,4.31,2178485,4.36,4.44,4.05,4.31,2178485,0.0,1.0
2020-05-14,4.1,4.29,4.07,4.29,1870686,4.1,4.29,4.07,4.29,1870686,0.0,1.0
2020-05-15,4.12,4.24,4.05,4.1,1227264,4.12,4.24,4.05,4.1,1227264,0.0,1.0
2020-05-18,4.38,4.5901,4.31,4.32,2499108,4.38,4.5901,4.31,4.32,2499108,0.0,1.0
2020-05-19,4.53,4.635,4.39,4.4,2008133,4.53,4.635,4.39,4.4,2008133,0.0,1.0
2020-05-20,4.57,4.66,4.52,4.61,1202748,4.57,4.66,4.52,4.61,1202748,0.0,1.0
2020-05-21,4.53,4.66,4.33,4.5,1604813,4.53,4.66,4.33,4.5,1604813,0.0,1.0
2020-05-22,4.69,4.84,4.42,4.51,1955574,4.69,4.84,4.42,4.51,1955574,0.0,1.0
2020-05-26,4.97,5.0,4.79,4.9,2633228,4.97,5.0,4.79,4.9,2633228,0.0,1.0
2020-05-27,4.95,5.13,4.705,5.05,2325443,4.95,5.13,4.705,5.05,2325443,0.0,1.0
2020-05-28,4.84,5.02,4.79,4.87,1170137,4.84,5.02,4.79,4.87,1170137,0.0,1.0
2020-05-29,4.87,4.895,4.66,4.74,1383335,4.87,4.895,4.66,4.74,1383335,0.0,1.0
2020-06-01,4.76,4.91,4.75,4.87,1776640,4.76,4.91,4.75,4.87,1776640,0.0,1.0
2020-06-02,4.7,4.81,4.635,4.78,1534388,4.7,4.81,4.635,4.78,1534388,0.0,1.0
2020-06-03,4.79,4.83,4.68,4.78,1181476,4.79,4.83,4.68,4.78,1181476,0.0,1.0
2020-06-04,4.67,4.815,4.58,4.73,1564861,4.67,4.815,4.58,4.73,1564861,0.0,1.0
2020-06-05,4.95,5.0,4.7,4.78,2149350,4.95,5.0,4.7,4.78,2149350,0.0,1.0
2020-06-08,5.08,5.1,4.92,5.01,1713334,5.08,5.1,4.92,5.01,1713334,0.0,1.0
2020-06-09,5.46,5.56,4.94,4.97,2699089,5.46,5.56,4.94,4.97,2699089,0.0,1.0
2020-06-10,5.06,5.465,4.97,5.43,1789157,5.06,5.465,4.97,5.43,1789157,0.0,1.0
2020-06-11,4.43,4.96,4.42,4.88,1764018,4.43,4.96,4.42,4.88,1764018,0.0,1.0
2020-06-12,4.48,4.76,4.4,4.73,1249476,4.48,4.76,4.4,4.73,1249476,0.0,1.0
2020-06-15,4.36,4.555,4.2526,4.38,1517064,4.36,4.555,4.2526,4.38,1517064,0.0,1.0
2020-06-16,4.74,4.77,4.43,4.57,1243834,4.74,4.77,4.43,4.57,1243834,0.0,1.0
2020-06-17,4.82,4.87,4.66,4.76,1000791,4.82,4.87,4.66,4.76,1000791,0.0,1.0
2020-06-18,4.95,4.95,4.7,4.77,1383656,4.95,4.95,4.7,4.77,1383656,0.0,1.0
2020-06-19,4.83,5.1,4.78,5.06,2350494,4.83,5.1,4.78,5.06,2350494,0.0,1.0
2020-06-22,5.11,5.13,4.69,4.8,2096395,5.11,5.13,4.69,4.8,2096395,0.0,1.0
2020-06-23,5.07,5.16,5.02,5.16,1422871,5.07,5.16,5.02,5.16,1422871,0.0,1.0
2020-06-24,4.82,5.01,4.75,4.97,1318243,4.82,5.01,4.75,4.97,1318243,0.0,1.0
2020-06-25,4.83,4.89,4.65,4.77,1842442,4.83,4.89,4.65,4.77,1842442,0.0,1.0
2020-06-26,4.58,4.84,4.45,4.83,2927926,4.58,4.84,4.45,4.83,2927926,0.0,1.0
2020-06-29,4.67,4.83,4.58,4.65,943800,4.67,4.83,4.58,4.65,943800,0.0,1.0
2020-06-30,4.76,4.77,4.59,4.63,1022700,4.76,4.77,4.59,4.63,1022700,0.0,1.0
2020-07-01,4.64,4.87,4.57,4.78,913400,4.64,4.87,4.57,4.78,913400,0.0,1.0
2020-07-02,4.52,4.73,4.5,4.73,961100,4.52,4.73,4.5,4.73,961100,0.0,1.0
2020-07-06,4.68,4.71,4.55,4.6,777800,4.68,4.71,4.55,4.6,777800,0.0,1.0
2020-07-07,4.54,4.695,4.52,4.68,649000,4.54,4.695,4.52,4.68,649000,0.0,1.0
2020-07-08,4.51,4.54,4.34,4.53,1070000,4.51,4.54,4.34,4.53,1070000,0.0,1.0
2020-07-09,4.36,4.55,4.3,4.51,821700,4.36,4.55,4.3,4.51,821700,0.0,1.0
2020-07-10,4.65,4.72,4.3,4.31,1535000,4.65,4.72,4.3,4.31,1535000,0.0,1.0
2020-07-13,4.91,5.08,4.69,4.74,1981000,4.91,5.085,4.69,4.74,1981000,0.0,1.0
2020-07-14,4.67,4.9,4.56,4.89,1807500,4.67,4.9,4.56,4.89,1807500,0.0,1.0
2020-07-15,4.97,5.09,4.84,4.94,1657800,4.97,5.09,4.84,4.94,1657800,0.0,1.0
2020-07-16,4.85,4.97,4.76,4.94,1012800,4.85,4.97,4.76,4.94,1012800,0.0,1.0
2020-07-17,4.86,5.0,4.84,4.85,786000,4.86,5.005,4.84,4.85,786000,0.0,1.0
2020-07-20,4.69,4.93,4.68,4.88,1059418,4.69,4.93,4.68,4.88,1059418,0.0,1.0
2020-07-21,4.55,4.83,4.55,4.76,1623699,4.55,4.83,4.55,4.76,1623699,0.0,1.0
2020-07-22,4.44,4.6,4.41,4.55,1122006,4.44,4.6,4.41,4.55,1122006,0.0,1.0
2020-07-23,4.46,4.495,4.35,4.39,848540,4.46,4.495,4.35,4.39,848540,0.0,1.0
2020-07-24,4.29,4.43,4.27,4.41,835971,4.29,4.43,4.27,4.41,835971,0.0,1.0
2020-07-27,4.11,4.2754,4.05,4.25,945741,4.11,4.2754,4.05,4.25,945741,0.0,1.0
2020-07-28,4.19,4.23,4.05,4.09,689641,4.19,4.23,4.05,4.09,689641,0.0,1.0
2020-07-29,4.55,4.56,4.1201,4.21,1429580,4.55,4.56,4.1201,4.21,1429580,0.0,1.0
2020-07-30,4.36,4.51,4.33,4.45,820124,4.36,4.51,4.33,4.45,820124,0.0,1.0
2020-07-31,4.33,4.4,4.28,4.3,743830,4.33,4.4,4.28,4.3,743830,0.0,1.0
2020-08-03,4.71,4.72,4.315,4.36,1172216,4.71,4.72,4.315,4.36,1172216,0.0,1.0
2020-08-04,4.66,4.83,4.59,4.71,817702,4.66,4.83,4.59,4.71,817702,0.0,1.0
2020-08-05,5.27,5.46,4.7401,4.77,3963168,5.27,5.46,4.7401,4.77,3963168,0.0,1.0
2020-08-06,4.67,4.95,4.42,4.53,2921620,4.67,4.95,4.42,4.53,2921620,0.0,1.0
2020-08-07,4.41,4.68,4.38,4.64,1756160,4.41,4.68,4.38,4.64,1756160,0.0,1.0
2020-08-10,4.37,4.48,4.28,4.4,1198504,4.37,4.48,4.28,4.4,1198504,0.0,1.0
2020-08-11,4.22,4.4636,4.21,4.43,1286838,4.22,4.4636,4.21,4.43,1286838,0.0,1.0
2020-08-12,4.2,4.41,4.16,4.25,1116296,4.2,4.41,4.16,4.25,1116296,0.0,1.0
2020-08-13,4.27,4.305,4.101,4.15,930382,4.27,4.305,4.101,4.15,930382,0.0,1.0
2020-08-14,4.25,4.25,4.14,4.25,779358,4.25,4.25,4.14,4.25,779358,0.0,1.0
2020-08-17,4.33,4.33,4.21,4.28,590642,4.33,4.33,4.21,4.28,590642,0.0,1.0
2020-08-18,4.34,4.36,4.22,4.35,812546,4.34,4.36,4.22,4.35,812546,0.0,1.0
2020-08-19,4.22,4.4253,4.2,4.38,727749,4.22,4.4253,4.2,4.38,727749,0.0,1.0
2020-08-20,4.15,4.235,4.12,4.2,709641,4.15,4.235,4.12,4.2,709641,0.0,1.0
2020-08-21,4.14,4.14,4.0213,4.1,1665492,4.14,4.14,4.0213,4.1,1665492,0.0,1.0
2020-08-24,3.98,4.1773,3.96,4.15,1377141,3.98,4.1773,3.96,4.15,1377141,0.0,1.0
2020-08-25,4.01,4.1,3.93,4.1,1007820,4.01,4.1,3.93,4.1,1007820,0.0,1.0
2020-08-26,4.26,4.36,3.97,3.98,1481768,4.26,4.36,3.97,3.98,1481768,0.0,1.0
2020-08-27,4.12,4.2693,4.08,4.26,967119,4.12,4.2693,4.08,4.26,967119,0.0,1.0
2020-08-28,4.03,4.15,4.0,4.14,672215,4.03,4.15,4.0,4.14,672215,0.0,1.0
2020-08-31,4.11,4.14,3.99,4.01,1080497,4.11,4.14,3.99,4.01,1080497,0.0,1.0
2020-09-01,3.97,4.11,3.91,4.08,1193719,3.97,4.11,3.91,4.08,1193719,0.0,1.0
2020-09-02,3.86,3.98,3.83,3.97,1090008,3.86,3.98,3.83,3.97,1090008,0.0,1.0
2020-09-03,3.73,3.935,3.72,3.87,915452,3.73,3.935,3.72,3.87,915452,0.0,1.0
2020-09-04,3.65,3.74,3.45,3.72,1060372,3.65,3.74,3.45,3.72,1060372,0.0,1.0
2020-09-08,3.54,3.61,3.47,3.58,920564,3.54,3.61,3.47,3.58,920564,0.0,1.0
2020-09-09,3.69,3.8,3.51,3.58,1196849,3.69,3.8,3.51,3.58,1196849,0.0,1.0
2020-09-10,3.74,3.79,3.62,3.63,726770,3.74,3.79,3.62,3.63,726770,0.0,1.0
2020-09-11,3.67,3.88,3.64,3.77,587808,3.67,3.88,3.64,3.77,587808,0.0,1.0
2020-09-14,4.03,4.05,3.71,3.72,936448,4.03,4.05,3.71,3.72,936448,0.0,1.0
2020-09-15,4.04,4.16,3.93,4.03,930084,4.04,4.16,3.93,4.03,930084,0.0,1.0
2020-09-16,4.23,4.39,4.0,4.08,1336657,4.23,4.39,4.0,4.08,1336657,0.0,1.0
2020-09-17,4.28,4.34,4.115,4.12,621845,4.28,4.34,4.115,4.12,621845,0.0,1.0
2020-09-18,4.48,4.48,4.27,4.32,1699392,4.48,4.48,4.27,4.32,1699392,0.0,1.0
2020-09-21,4.24,4.4,4.07,4.35,934843,4.24,4.4,4.07,4.35,934843,0.0,1.0
2020-09-22,4.35,4.46,4.24,4.27,1369436,4.35,4.46,4.24,4.27,1369436,0.0,1.0
2020-09-23,4.01,4.39,4.0,4.3,1013516,4.01,4.39,4.0,4.3,1013516,0.0,1.0
2020-09-24,3.82,4.005,3.785,3.97,851773,3.82,4.005,3.785,3.97,851773,0.0,1.0
2020-09-25,3.96,3.9996,3.76,3.76,536141,3.96,3.9996,3.76,3.76,536141,0.0,1.0
2020-09-28,3.85,4.0201,3.83,4.02,657077,3.85,4.0201,3.83,4.02,657077,0.0,1.0
2020-09-29,3.85,3.92,3.76,3.84,609319,3.85,3.92,3.76,3.84,609319,0.0,1.0
2020-09-30,3.88,3.965,3.82,3.83,840839,3.88,3.965,3.82,3.83,840839,0.0,1.0
2020-10-01,4.01,4.0565,3.91,3.91,717973,4.01,4.0565,3.91,3.91,717973,0.0,1.0
2020-10-02,4.05,4.14,3.85,3.91,815607,4.05,4.14,3.85,3.91,815607,0.0,1.0
2020-10-05,4.13,4.18,4.01,4.13,520815,4.13,4.18,4.01,4.13,520815,0.0,1.0
2020-10-06,4.13,4.29,4.1,4.2,906412,4.13,4.29,4.1,4.2,906412,0.0,1.0
2020-10-07,4.39,4.41,4.1575,4.23,1091058,4.39,4.41,4.1575,4.23,1091058,0.0,1.0
2020-10-08,4.53,4.73,4.387,4.45,2024795,4.53,4.73,4.387,4.45,2024795,0.0,1.0
2020-10-09,4.75,4.975,4.53,4.6,2230298,4.75,4.975,4.53,4.6,2230298,0.0,1.0
2020-10-12,4.81,4.95,4.66,4.76,1545170,4.81,4.95,4.66,4.76,1545170,0.0,1.0
2020-10-13,4.77,4.95,4.7086,4.73,1599906,4.77,4.95,4.7086,4.73,1599906,0.0,1.0
2020-10-14,4.89,4.925,4.69,4.81,1089029,4.89,4.925,4.69,4.81,1089029,0.0,1.0
2020-10-15,5.04,5.0878,4.77,4.77,1095697,5.04,5.0878,4.77,4.77,1095697,0.0,1.0
2020-10-16,5.15,5.5,5.0078,5.03,1520817,5.15,5.5,5.0078,5.03,1520817,0.0,1.0
2020-10-19,5.18,5.36,5.03,5.15,890131,5.18,5.36,5.03,5.15,890131,0.0,1.0
2020-10-20,5.21,5.46,5.15,5.23,1298238,5.21,5.46,5.15,5.23,1298238,0.0,1.0
2020-10-21,5.26,5.43,5.185,5.27,1093502,5.26,5.43,5.185,5.27,1093502,0.0,1.0
2020-10-22,5.42,5.5,5.28,5.28,1348876,5.42,5.5,5.28,5.28,1348876,0.0,1.0
2020-10-23,5.21,5.51,5.16,5.43,952037,5.21,5.51,5.16,5.43,952037,0.0,1.0
2020-10-26,4.84,5.25,4.72,5.16,1859869,4.84,5.25,4.72,5.16,1859869,0.0,1.0
2020-10-27,4.67,4.9089,4.67,4.87,1475259,4.67,4.9089,4.67,4.87,1475259,0.0,1.0
2020-10-28,4.41,4.675,4.4,4.53,1833825,4.41,4.675,4.4,4.53,1833825,0.0,1.0
2020-10-29,4.36,4.47,4.235,4.42,971834,4.36,4.47,4.235,4.42,971834,0.0,1.0
2020-10-30,4.16,4.39,4.15,4.35,1289073,4.16,4.39,4.15,4.35,1289073,0.0,1.0
2020-11-02,4.47,4.49,4.176,4.24,1086102,4.47,4.49,4.176,4.24,1086102,0.0,1.0
2020-11-03,4.58,4.67,4.43,4.59,1650173,4.58,4.67,4.43,4.59,1650173,0.0,1.0
2020-11-04,4.8,4.9,4.55,4.64,1089852,4.8,4.9,4.55,4.64,1089852,0.0,1.0
2020-11-05,4.93,4.96,4.6361,4.83,1906463,4.93,4.96,4.6361,4.83,1906463,0.0,1.0
2020-11-06,4.13,5.0,4.11,4.99,2775965,4.13,5.0,4.11,4.99,2775965,0.0,1.0
2020-11-09,4.19,4.41,4.15,4.27,1630612,4.19,4.41,4.15,4.27,1630612,0.0,1.0
2020-11-10,4.19,4.29,3.92,4.22,1386023,4.19,4.29,3.92,4.22,1386023,0.0,1.0
2020-11-11,4.16,4.3,4.07,4.23,997353,4.16,4.3,4.07,4.23,997353,0.0,1.0
2020-11-12,4.13,4.185,4.05,4.13,1244458,4.13,4.185,4.05,4.13,1244458,0.0,1.0
2020-11-13,4.14,4.15,4.06,4.14,611090,4.14,4.15,4.06,4.14,611090,0.0,1.0
2020-11-16,4.08,4.24,4.0,4.2,1361894,4.08,4.24,4.0,4.2,1361894,0.0,1.0
2020-11-17,4.28,4.28,4.01,4.06,1531765,4.28,4.28,4.01,4.06,1531765,0.0,1.0
2020-11-18,4.11,4.385,4.095,4.31,812671,4.11,4.385,4.095,4.31,812671,0.0,1.0
2020-11-19,4.12,4.14,4.0259,4.14,773897,4.12,4.14,4.0259,4.14,773897,0.0,1.0
2020-11-20,4.11,4.1309,4.01,4.1,1050353,4.11,4.1309,4.01,4.1,1050353,0.0,1.0
2020-11-23,4.09,4.17,4.05,4.17,860688,4.09,4.17,4.05,4.17,860688,0.0,1.0
2020-11-24,4.1,4.169,4.01,4.14,1712946,4.1,4.169,4.01,4.14,1712946,0.0,1.0
2020-11-25,3.98,4.125,3.9,4.1,1558648,3.98,4.125,3.9,4.1,1558648,0.0,1.0
2020-11-27,4.07,4.07,3.97,4.02,727717,4.07,4.07,3.97,4.02,727717,0.0,1.0
2020-11-30,3.95,4.0534,3.9,4.05,1127821,3.95,4.0534,3.9,4.05,1127821,0.0,1.0
2020-12-01,4.05,4.0902,3.91,4.01,1608314,4.05,4.0902,3.91,4.01,1608314,0.0,1.0
2020-12-02,4.04,4.1109,3.96,4.05,770330,4.04,4.1109,3.96,4.05,770330,0.0,1.0
2020-12-03,4.1,4.16,3.97,4.07,677115,4.1,4.16,3.97,4.07,677115,0.0,1.0
2020-12-04,4.21,4.26,4.07,4.11,748378,4.21,4.26,4.07,4.11,748378,0.0,1.0
2020-12-07,4.22,4.2499,4.12,4.24,815093,4.22,4.2499,4.12,4.24,815093,0.0,1.0
2020-12-08,4.35,4.36,4.19,4.21,788561,4.35,4.36,4.19,4.21,788561,0.0,1.0
2020-12-09,4.2,4.4,4.17,4.4,687957,4.2,4.4,4.17,4.4,687957,0.0,1.0
2020-12-10,4.19,4.26,4.14,4.18,616865,4.19,4.26,4.14,4.18,616865,0.0,1.0
2020-12-11,4.08,4.145,4.01,4.12,767171,4.08,4.145,4.01,4.12,767171,0.0,1.0
2020-12-14,4.39,4.73,4.27,4.37,2163848,4.39,4.73,4.27,4.37,2163848,0.0,1.0
2020-12-15,4.63,4.68,4.35,4.44,1235705,4.63,4.68,4.35,4.44,1235705,0.0,1.0
2020-12-16,4.58,4.7,4.57,4.68,814653,4.58,4.7,4.57,4.68,814653,0.0,1.0
2020-12-17,4.54,4.6413,4.42,4.58,855650,4.54,4.6413,4.42,4.58,855650,0.0,1.0
2020-12-18,4.4,4.605,4.39,4.51,1572565,4.4,4.605,4.39,4.51,1572565,0.0,1.0
2020-12-21,4.33,4.42,4.26,4.26,894785,4.33,4.42,4.26,4.26,894785,0.0,1.0
2020-12-22,4.3,4.33,4.235,4.33,584412,4.3,4.33,4.235,4.33,584412,0.0,1.0
2020-12-23,4.43,4.46,4.3,4.35,690694,4.43,4.46,4.3,4.35,690694,0.0,1.0
2020-12-24,4.43,4.4882,4.355,4.45,305338,4.43,4.4882,4.355,4.45,305338,0.0,1.0
2020-12-28,4.48,4.61,4.45,4.5,635295,4.48,4.61,4.45,4.5,635295,0.0,1.0
2020-12-29,4.5,4.5801,4.36,4.45,695278,4.5,4.5801,4.36,4.45,695278,0.0,1.0
2020-12-30,4.6,4.7296,4.49,4.49,1095578,4.6,4.7296,4.49,4.49,1095578,0.0,1.0
2020-12-31,4.57,4.655,4.54,4.58,745061,4.57,4.655,4.54,4.58,745061,0.0,1.0
2021-01-04,4.88,4.91,4.6,4.66,1692111,4.88,4.91,4.6,4.66,1692111,0.0,1.0
2021-01-05,4.92,5.05,4.89,4.95,1074348,4.92,5.05,4.89,4.95,1074348,0.0,1.0
2021-01-06,4.84,5.06,4.74,4.97,1407065,4.84,5.06,4.74,4.97,1407065,0.0,1.0
2021-01-07,4.96,5.04,4.8101,4.83,1605058,4.96,5.04,4.8101,4.83,1605058,0.0,1.0
2021-01-08,4.78,5.02,4.61,4.99,1521216,4.78,5.02,4.61,4.99,1521216,0.0,1.0
2021-01-11,4.75,4.875,4.71,4.73,852001,4.75,4.875,4.71,4.73,852001,0.0,1.0
2021-01-12,4.86,5.33,4.81,4.95,2011143,4.86,5.33,4.81,4.95,2011143,0.0,1.0
2021-01-13,4.74,4.9,4.69,4.9,830818,4.74,4.9,4.69,4.9,830818,0.0,1.0
2021-01-14,4.85,4.97,4.77,4.77,1395712,4.85,4.97,4.77,4.77,1395712,0.0,1.0
2021-01-15,4.83,4.917,4.6401,4.79,1187753,4.83,4.917,4.6401,4.79,1187753,0.0,1.0
2021-01-19,4.83,4.97,4.82,4.92,762430,4.83,4.97,4.82,4.92,762430,0.0,1.0
2021-01-20,4.75,4.889,4.73,4.86,692279,4.75,4.889,4.73,4.86,692279,0.0,1.0
2021-01-21,4.86,4.89,4.63,4.72,787694,4.86,4.89,4.63,4.72,787694,0.0,1.0
2021-01-22,4.97,5.0,4.7701,4.81,1215204,4.97,5.0,4.7701,4.81,1215204,0.0,1.0
2021-01-25,4.85,5.02,4.77,5.0,1300861,4.85,5.02,4.77,5.0,1300861,0.0,1.0
2021-01-26,4.95,5.0,4.8,4.8,1395385,4.95,5.0,4.8,4.8,1395385,0.0,1.0
2021-01-27,4.83,5.2,4.795,4.9,1983511,4.83,5.2,4.795,4.9,1983511,0.0,1.0
2021-01-28,4.93,4.945,4.81,4.89,1108024,4.93,4.945,4.81,4.89,1108024,0.0,1.0
2021-01-29,4.81,5.155,4.76,4.98,1386261,4.81,5.155,4.76,4.98,1386261,0.0,1.0
2021-02-01,4.94,5.0,4.8289,4.94,1138052,4.94,5.0,4.8289,4.94,1138052,0.0,1.0
2021-02-02,4.91,5.14,4.85,5.0,964472,4.91,5.14,4.85,5.0,964472,0.0,1.0
2021-02-03,4.92,4.99,4.81,4.91,780885,4.92,4.99,4.81,4.91,780885,0.0,1.0
2021-02-04,5.09,5.14,4.88,4.88,1315578,5.09,5.14,4.88,4.88,1315578,0.0,1.0
2021-02-05,5.2,5.2,5.03,5.17,1125794,5.2,5.2,5.03,5.17,1125794,0.0,1.0
2021-02-08,5.91,6.1,5.22,5.22,3469577,5.91,6.1,5.22,5.22,3469577,0.0,1.0
2021-02-09,5.86,6.18,5.78,5.97,1684122,5.86,6.18,5.78,5.97,1684122,0.0,1.0
2021-02-10,5.83,5.98,5.65,5.94,1387428,5.83,5.98,5.65,5.94,1387428,0.0,1.0
2021-02-11,5.9,6.085,5.8,5.87,1743713,5.9,6.085,5.8,5.87,1743713,0.0,1.0
2021-02-12,5.72,5.8653,5.7,5.84,751434,5.72,5.8653,5.7,5.84,751434,0.0,1.0
2021-02-16,5.59,5.93,5.545,5.79,1526847,5.59,5.93,5.545,5.79,1526847,0.0,1.0
2021-02-17,5.66,5.685,5.48,5.54,1167391,5.66,5.685,5.48,5.54,1167391,0.0,1.0
2021-02-18,5.63,5.76,5.6,5.64,999561,5.63,5.76,5.6,5.64,999561,0.0,1.0
2021-02-19,5.63,5.7,5.55,5.59,674114,5.63,5.7,5.55,5.59,674114,0.0,1.0
2021-02-22,5.36,5.61,5.33,5.59,1212538,5.36,5.61,5.33,5.59,1212538,0.0,1.0
2021-02-23,4.8,5.38,4.72,5.27,2996040,4.8,5.38,4.72,5.27,2996040,0.0,1.0
2021-02-24,5.1,5.18,4.83,4.83,1463254,5.1,5.18,4.83,4.83,1463254,0.0,1.0
2021-02-25,4.89,5.14,4.87,5.05,1296064,4.89,5.14,4.87,5.05,1296064,0.0,1.0
2021-02-26,5.39,5.89,4.91,4.95,4557016,5.39,5.89,4.91,4.95,4557016,0.0,1.0
2021-03-01,5.18,5.84,5.15,5.79,8290671,5.18,5.84,5.15,5.79,8290671,0.0,1.0
2021-03-02,5.06,5.31,5.02,5.23,5181826,5.06,5.31,5.02,5.23,5181826,0.0,1.0
2021-03-03,4.89,5.19,4.84,5.06,3131953,4.89,5.19,4.84,5.06,3131953,0.0,1.0
2021-03-04,4.83,4.99,4.62,4.88,2438407,4.83,4.99,4.62,4.88,2438407,0.0,1.0
2021-03-05,4.95,5.0,4.602,4.89,2316988,4.95,5.0,4.602,4.89,2316988,0.0,1.0
2021-03-08,5.6,5.69,5.1,5.15,12677179,5.6,5.69,5.1,5.15,12677179,0.0,1.0
2021-03-09,5.98,6.24,5.6,5.63,7495571,5.98,6.24,5.6,5.63,7495571,0.0,1.0
2021-03-10,5.91,6.21,5.87,6.0,2552562,5.91,6.21,5.87,6.0,2552562,0.0,1.0
2021-03-11,6.14,6.14,5.9396,6.03,2267349,6.14,6.14,5.9396,6.03,2267349,0.0,1.0
2021-03-12,6.02,6.225,5.96,6.1,2211021,6.02,6.225,5.96,6.1,2211021,0.0,1.0
2021-03-15,6.98,7.08,5.955,6.1,3925798,6.98,7.08,5.955,6.1,3925798,0.0,1.0
2021-03-16,6.74,7.13,6.7,6.93,2318517,6.74,7.13,6.7,6.93,2318517,0.0,1.0
2021-03-17,6.83,6.84,6.6,6.67,1284694,6.83,6.84,6.6,6.67,1284694,0.0,1.0
2021-03-18,6.91,7.32,6.6406,6.69,2132228,6.91,7.32,6.6406,6.69,2132228,0.0,1.0
2021-03-19,7.17,7.185,6.7975,7.0,2653463,7.17,7.185,6.7975,7.0,2653463,0.0,1.0
2021-03-22,7.38,7.445,7.09,7.33,1712101,7.38,7.445,7.09,7.33,1712101,0.0,1.0
2021-03-23,6.73,7.4,6.68,7.3,2487361,6.73,7.4,6.68,7.3,2487361,0.0,1.0
2021-03-24,6.43,6.9,6.43,6.84,1455016,6.43,6.9,6.43,6.84,1455016,0.0,1.0
2021-03-25,6.81,6.83,6.24,6.36,2223277,6.81,6.83,6.24,6.36,2223277,0.0,1.0
2021-03-26,6.85,6.99,6.55,6.91,1927082,6.85,6.99,6.55,6.91,1927082,0.0,1.0
2021-03-29,6.78,6.899,6.62,6.8,1563832,6.78,6.899,6.62,6.8,1563832,0.0,1.0
2021-03-30,6.66,6.89,6.6018,6.86,734955,6.66,6.89,6.6018,6.86,734955,0.0,1.0
2021-03-31,6.73,6.91,6.59,6.7,1864619,6.73,6.91,6.59,6.7,1864619,0.0,1.0
2021-04-01,6.6,6.81,6.56,6.72,1051798,6.6,6.81,6.56,6.72,1051798,0.0,1.0
2021-04-05,6.82,6.88,6.64,6.71,1209717,6.82,6.88,6.64,6.71,1209717,0.0,1.0
2021-04-06,6.44,6.81,6.32,6.81,1574546,6.44,6.81,6.32,6.81,1574546,0.0,1.0
2021-04-07,6.29,6.51,6.25,6.45,1125422,6.29,6.51,6.25,6.45,1125422,0.0,1.0
2021-04-08,6.12,6.33,5.98,6.33,2078574,6.12,6.33,5.98,6.33,2078574,0.0,1.0
2021-04-09,5.96,6.14,5.93,6.07,956449,5.96,6.14,5.93,6.07,956449,0.0,1.0
2021-04-12,5.77,5.94,5.647,5.94,1361767,5.77,5.94,5.647,5.94,1361767,0.0,1.0
2021-04-13,5.76,5.84,5.65,5.79,803188,5.76,5.84,5.65,5.79,803188,0.0,1.0
2021-04-14,5.82,5.955,5.75,5.78,842391,5.82,5.955,5.75,5.78,842391,0.0,1.0
2021-04-15,5.9,5.97,5.8101,5.91,771716,5.9,5.97,5.8101,5.91,771716,0.0,1.0
2021-04-16,5.89,5.95,5.76,5.95,596990,5.89,5.95,5.76,5.95,596990,0.0,1.0
2021-04-19,5.68,5.89,5.6,5.86,874971,5.68,5.89,5.6,5.86,874971,0.0,1.0
2021-04-20,5.67,5.7,5.46,5.64,905364,5.67,5.7,5.46,5.64,905364,0.0,1.0
2021-04-21,5.81,5.82,5.6,5.69,675882,5.81,5.82,5.6,5.69,675882,0.0,1.0
2021-04-22,5.7,5.875,5.67,5.83,805709,5.7,5.875,5.67,5.83,805709,0.0,1.0
2021-04-23,5.68,5.76,5.62,5.71,758400,5.68,5.76,5.62,5.71,758400,0.0,1.0
2021-04-26,5.87,5.99,5.7,5.7,1227982,5.87,5.99,5.7,5.7,1227982,0.0,1.0
2021-04-27,5.71,5.9406,5.67,5.93,1005581,5.71,5.9406,5.67,5.93,1005581,0.0,1.0
2021-04-28,5.63,5.7,5.558,5.67,764702,5.63,5.7,5.558,5.67,764702,0.0,1.0
2021-04-29,5.67,5.71,5.55,5.66,658753,5.67,5.71,5.55,5.66,658753,0.0,1.0
2021-04-30,5.51,5.68,5.43,5.64,1100044,5.51,5.68,5.43,5.64,1100044,0.0,1.0
2021-05-03,5.8,5.825,5.57,5.57,1065732,5.8,5.825,5.57,5.57,1065732,0.0,1.0
2021-05-04,5.71,5.748,5.46,5.73,1386609,5.71,5.748,5.46,5.73,1386609,0.0,1.0
2021-05-05,5.79,5.91,5.75,5.75,779250,5.79,5.91,5.75,5.75,779250,0.0,1.0
2021-05-06,5.78,5.8,5.505,5.77,969347,5.78,5.8,5.505,5.77,969347,0.0,1.0
2021-05-07,5.2,5.87,5.17,5.85,2387423,5.2,5.87,5.17,5.85,2387423,0.0,1.0
2021-05-10,5.31,5.475,5.2,5.32,1752647,5.31,5.475,5.2,5.32,1752647,0.0,1.0
2021-05-11,5.44,5.45,5.14,5.21,1397065,5.44,5.45,5.14,5.21,1397065,0.0,1.0
2021-05-12,5.32,5.53,5.26,5.41,1670811,5.32,5.53,5.26,5.41,1670811,0.0,1.0
2021-05-13,5.48,5.53,5.31,5.31,726482,5.48,5.53,5.31,5.31,726482,0.0,1.0
2021-05-14,5.64,5.65,5.5001,5.52,725076,5.64,5.65,5.5001,5.52,725076,0.0,1.0
2021-05-17,5.78,5.83,5.66,5.66,709733,5.78,5.83,5.66,5.66,709733,0.0,1.0
2021-05-18,5.71,5.88,5.71,5.78,562493,5.71,5.88,5.71,5.78,562493,0.0,1.0
2021-05-19,5.76,5.78,5.55,5.56,690293,5.76,5.78,5.55,5.56,690293,0.0,1.0
2021-05-20,5.7,5.78,5.65,5.77,423881,5.7,5.78,5.65,5.77,423881,0.0,1.0
2021-05-21,5.72,5.855,5.68,5.74,486915,5.72,5.855,5.68,5.74,486915,0.0,1.0
2021-05-24,5.65,5.8,5.64,5.76,416233,5.65,5.8,5.64,5.76,416233,0.0,1.0
2021-05-25,5.57,5.73,5.55,5.68,557278,5.57,5.73,5.55,5.68,557278,0.0,1.0
2021-05-26,5.65,5.685,5.6,5.62,348049,5.65,5.685,5.6,5.62,348049,0.0,1.0
2021-05-27,5.59,5.7201,5.58,5.65,520234,5.59,5.7201,5.58,5.65,520234,0.0,1.0
2021-05-28,5.66,5.71,5.595,5.6,483124,5.66,5.71,5.595,5.6,483124,0.0,1.0
2021-06-01,5.69,5.76,5.65,5.73,528613,5.69,5.76,5.65,5.73,528613,0.0,1.0
2021-06-02,5.54,5.71,5.5,5.71,773854,5.54,5.71,5.5,5.71,773854,0.0,1.0
2021-06-03,5.53,5.65,5.505,5.52,808675,5.53,5.65,5.505,5.52,808675,0.0,1.0
2021-06-04,5.46,5.6,5.45,5.58,631479,5.46,5.6,5.45,5.58,631479,0.0,1.0
2021-06-07,5.69,5.77,5.51,5.51,833239,5.69,5.77,5.51,5.51,833239,0.0,1.0
2021-06-08,5.71,5.77,5.64,5.71,558524,5.71,5.77,5.64,5.71,558524,0.0,1.0
2021-06-09,5.88,5.94,5.76,5.76,776173,5.88,5.94,5.76,5.76,776173,0.0,1.0
2021-06-10,6.02,6.21,5.875,5.91,1080828,6.02,6.21,5.875,5.91,1080828,0.0,1.0
2021-06-11,5.96,6.09,5.95,6.03,429116,5.96,6.09,5.95,6.03,429116,0.0,1.0
2021-06-14,5.76,6.02,5.745,5.96,472159,5.76,6.02,5.745,5.96,472159,0.0,1.0
2021-06-15,5.7,5.78,5.56,5.77,631821,5.7,5.78,5.56,5.77,631821,0.0,1.0
2021-06-16,5.77,5.77,5.61,5.65,465214,5.77,5.77,5.61,5.65,465214,0.0,1.0
2021-06-17,5.56,5.8,5.54,5.8,582897,5.56,5.8,5.54,5.8,582897,0.0,1.0
2021-06-18,5.2,5.5,5.15,5.45,1628625,5.2,5.5,5.15,5.45,1628625,0.0,1.0
2021-06-21,5.31,5.34,5.12,5.2,707959,5.31,5.34,5.12,5.2,707959,0.0,1.0
2021-06-22,5.26,5.29,5.15,5.29,605055,5.26,5.29,5.15,5.29,605055,0.0,1.0
2021-06-23,5.26,5.29,5.185,5.26,621035,5.26,5.29,5.185,5.26,621035,0.0,1.0
2021-06-24,5.41,5.44,5.27,5.31,542723,5.41,5.44,5.27,5.31,542723,0.0,1.0
2021-06-25,5.34,5.47,5.33,5.41,1184828,5.34,5.47,5.33,5.41,1184828,0.0,1.0
2021-06-28,5.22,5.4,5.19,5.37,472144,5.22,5.4,5.19,5.37,472144,0.0,1.0
2021-06-29,5.15,5.27,5.11,5.27,670843,5.15,5.27,5.11,5.27,670843,0.0,1.0
2021-06-30,5.12,5.195,5.055,5.15,537228,5.12,5.195,5.055,5.15,537228,0.0,1.0
2021-07-01,5.28,5.33,5.105,5.15,801416,5.28,5.33,5.105,5.15,801416,0.0,1.0
2021-07-02,5.14,5.28,4.96,5.28,1700674,5.14,5.28,4.96,5.28,1700674,0.0,1.0
2021-07-06,5.15,5.2,4.99,5.12,727462,5.15,5.2,4.99,5.12,727462,0.0,1.0
2021-07-07,4.92,5.14,4.87,5.11,1238243,4.92,5.14,4.87,5.11,1238243,0.0,1.0
2021-07-08,4.69,4.9,4.68,4.89,1219981,4.69,4.9,4.68,4.89,1219981,0.0,1.0
2021-07-09,4.7,4.78,4.6538,4.73,690280,4.7,4.78,4.6538,4.73,690280,0.0,1.0
2021-07-12,4.81,4.87,4.645,4.69,835035,4.81,4.87,4.645,4.69,835035,0.0,1.0
2021-07-13,4.68,4.8,4.61,4.77,763206,4.68,4.8,4.61,4.77,763206,0.0,1.0
2021-07-14,4.49,4.74,4.46,4.7,1106237,4.49,4.74,4.46,4.7,1106237,0.0,1.0
2021-07-15,4.36,4.54,4.33,4.48,1091642,4.36,4.54,4.33,4.48,1091642,0.0,1.0
2021-07-16,4.31,4.41,4.21,4.37,1083014,4.31,4.41,4.21,4.37,1083014,0.0,1.0
2021-07-19,4.32,4.32,4.0,4.22,2230730,4.32,4.32,4.0,4.22,2230730,0.0,1.0
2021-07-20,4.7,4.8,4.37,4.42,2334058,4.7,4.8,4.37,4.42,2334058,0.0,1.0
2021-07-21,4.77,4.91,4.6901,4.74,988297,4.77,4.91,4.6901,4.74,988297,0.0,1.0
2021-07-22,4.81,4.845,4.64,4.75,716678,4.81,4.845,4.64,4.75,716678,0.0,1.0
2021-07-23,4.83,4.87,4.71,4.87,627939,4.83,4.87,4.71,4.87,627939,0.0,1.0
2021-07-26,4.83,4.93,4.811,4.86,465754,4.83,4.93,4.811,4.86,465754,0.0,1.0
2021-07-27,4.86,4.87,4.735,4.82,528874,4.86,4.87,4.735,4.82,528874,0.0,1.0
2021-07-28,4.95,5.01,4.85,4.88,482391,4.95,5.01,4.85,4.88,482391,0.0,1.0
2021-07-29,4.93,5.07,4.86,5.02,665160,4.93,5.07,4.86,5.02,665160,0.0,1.0
2021-07-30,4.93,4.96,4.86,4.88,504335,4.93,4.96,4.86,4.88,504335,0.0,1.0
2021-08-02,4.99,5.03,4.925,4.96,447042,4.99,5.03,4.925,4.96,447042,0.0,1.0
2021-08-03,4.95,5.025,4.88,5.0,706370,4.95,5.025,4.88,5.0,706370,0.0,1.0
2021-08-04,4.83,5.03,4.79,4.91,977024,4.83,5.03,4.79,4.91,977024,0.0,1.0
2021-08-05,5.03,5.055,4.83,4.89,838973,5.03,5.055,4.83,4.89,838973,0.0,1.0
2021-08-06,4.87,5.11,4.86,5.02,1647674,4.87,5.11,4.86,5.02,1647674,0.0,1.0
2021-08-09,5.14,5.24,4.82,5.16,1666501,5.14,5.24,4.82,5.16,1666501,0.0,1.0
2021-08-10,5.09,5.26,4.99,5.17,951215,5.09,5.26,4.99,5.17,951215,0.0,1.0
2021-08-11,5.04,5.16,5.03,5.06,682152,5.04,5.16,5.03,5.06,682152,0.0,1.0
2021-08-12,5.07,5.12,4.94,5.0,479803,5.07,5.12,4.94,5.0,479803,0.0,1.0
2021-08-13,5.11,5.16,5.03,5.05,522655,5.11,5.16,5.03,5.05,522655,0.0,1.0
2021-08-16,4.97,5.09,4.97,5.09,314284,4.97,5.09,4.97,5.09,314284,0.0,1.0
2021-08-17,4.77,4.925,4.73,4.91,820978,4.77,4.925,4.73,4.91,820978,0.0,1.0
2021-08-18,4.99,5.13,4.74,4.76,774421,4.99,5.13,4.74,4.76,774421,0.0,1.0
2021-08-19,4.9,5.015,4.9,4.95,520470,4.9,5.015,4.9,4.95,520470,0.0,1.0
2021-08-20,4.85,4.965,4.81,4.89,620316,4.85,4.965,4.81,4.89,620316,0.0,1.0
2021-08-23,5.29,5.38,4.87,4.93,1046891,5.29,5.38,4.87,4.93,1046891,0.0,1.0
2021-08-24,5.54,5.745,5.27,5.35,1470341,5.54,5.745,5.27,5.35,1470341,0.0,1.0
2021-08-25,5.55,5.61,5.435,5.53,5537408,5.55,5.61,5.435,5.53,5537408,0.0,1.0
2021-08-26,5.18,5.59,5.08,5.54,6427738,5.18,5.59,5.08,5.54,6427738,0.0,1.0
2021-08-27,5.29,5.3,5.14,5.16,1450194,5.29,5.3,5.14,5.16,1450194,0.0,1.0
2021-08-30,5.25,5.419,5.21,5.24,925415,5.25,5.419,5.21,5.24,925415,0.0,1.0
2021-08-31,5.64,5.7,5.24,5.24,1499817,5.64,5.7,5.24,5.24,1499817,0.0,1.0
2021-09-01,5.42,5.77,5.37,5.67,854472,5.42,5.77,5.37,5.67,854472,0.0,1.0
2021-09-02,5.58,5.69,5.42,5.43,673930,5.58,5.69,5.42,5.43,673930,0.0,1.0
2021-09-03,5.42,5.58,5.385,5.56,574705,5.42,5.58,5.385,5.56,574705,0.0,1.0
2021-09-07,5.27,5.46,5.22,5.41,856729,5.27,5.46,5.22,5.41,856729,0.0,1.0
2021-09-08,5.19,5.34,5.095,5.27,802959,5.19,5.34,5.095,5.27,802959,0.0,1.0
2021-09-09,5.15,5.29,5.075,5.16,1017175,5.15,5.29,5.075,5.16,1017175,0.0,1.0
2021-09-10,5.12,5.2017,5.06,5.17,887859,5.12,5.2017,5.06,5.17,887859,0.0,1.0
2021-09-13,5.11,5.21,5.02,5.08,765774,5.11,5.21,5.02,5.08,765774,0.0,1.0
2021-09-14,4.94,5.12,4.9,5.12,914042,4.94,5.12,4.9,5.12,914042,0.0,1.0
2021-09-15,4.95,5.005,4.84,4.94,1443971,4.95,5.005,4.84,4.94,1443971,0.0,1.0
2021-09-16,4.96,4.97,4.691,4.92,1651575,4.96,4.97,4.691,4.92,1651575,0.0,1.0
2021-09-17,5.05,5.07,4.9,4.99,2621551,5.05,5.07,4.9,4.99,2621551,0.0,1.0
2021-09-20,4.95,5.04,4.87,4.88,697692,4.95,5.04,4.87,4.88,697692,0.0,1.0
2021-09-21,5.03,5.07,4.96,4.98,443860,5.03,5.07,4.96,4.98,443860,0.0,1.0
2021-09-22,5.04,5.135,5.03,5.06,512025,5.04,5.135,5.03,5.06,512025,0.0,1.0
2021-09-23,5.21,5.28,5.08,5.08,498778,5.21,5.28,5.08,5.08,498778,0.0,1.0
2021-09-24,5.31,5.36,5.19,5.19,720223,5.31,5.36,5.19,5.19,720223,0.0,1.0
2021-09-27,5.33,5.59,5.33,5.36,1085022,5.33,5.59,5.33,5.36,1085022,0.0,1.0
2021-09-28,5.52,5.58,5.16,5.27,1228048,5.52,5.58,5.16,5.27,1228048,0.0,1.0
2021-09-29,5.5,5.67,5.44,5.53,1399966,5.5,5.67,5.44,5.53,1399966,0.0,1.0
2021-09-30,5.34,5.54,5.32,5.53,648228,5.34,5.54,5.32,5.53,648228,0.0,1.0
2021-10-01,5.54,5.585,5.33,5.35,689151,5.54,5.585,5.33,5.35,689151,0.0,1.0
2021-10-04,5.39,5.52,5.31,5.52,1001226,5.39,5.52,5.31,5.52,1001226,0.0,1.0
2021-10-05,5.43,5.49,5.32,5.39,583508,5.43,5.49,5.32,5.39,583508,0.0,1.0
2021-10-06,5.4,5.45,5.3,5.34,422817,5.4,5.45,5.3,5.34,422817,0.0,1.0
2021-10-07,5.62,5.635,5.43,5.43,621048,5.62,5.635,5.43,5.43,621048,0.0,1.0
2021-10-08,5.62,5.74,5.56,5.6,670358,5.62,5.74,5.56,5.6,670358,0.0,1.0
2021-10-11,5.84,5.96,5.48,5.7,1234175,5.84,5.96,5.48,5.7,1234175,0.0,1.0
2021-10-12,5.85,5.99,5.82,5.91,1008635,5.85,5.99,5.82,5.91,1008635,0.0,1.0
2021-10-13,5.69,5.9,5.69,5.84,603157,5.69,5.9,5.69,5.84,603157,0.0,1.0
2021-10-14,5.73,5.805,5.71,5.72,351870,5.73,5.805,5.71,5.72,351870,0.0,1.0
2021-10-15,5.64,5.87,5.64,5.87,715015,5.64,5.87,5.64,5.87,715015,0.0,1.0
2021-10-18,5.58,5.6468,5.53,5.63,353859,5.58,5.6468,5.53,5.63,353859,0.0,1.0
2021-10-19,5.67,5.72,5.54,5.57,369120,5.67,5.72,5.54,5.57,369120,0.0,1.0
2021-10-20,5.72,5.775,5.63,5.65,432408,5.72,5.775,5.63,5.65,432408,0.0,1.0
2021-10-21,5.72,5.82,5.69,5.73,452930,5.72,5.82,5.69,5.73,452930,0.0,1.0
2021-10-22,5.67,5.73,5.62,5.7,267290,5.67,5.73,5.62,5.7,267290,0.0,1.0
2021-10-25,5.69,5.72,5.635,5.66,459183,5.69,5.72,5.635,5.66,459183,0.0,1.0
2021-10-26,5.54,5.69,5.53,5.69,482113,5.54,5.69,5.53,5.69,482113,0.0,1.0
2021-10-27,5.34,5.5,5.27,5.5,702093,5.34,5.5,5.27,5.5,702093,0.0,1.0
2021-10-28,5.45,5.47,5.33,5.38,439235,5.45,5.47,5.33,5.38,439235,0.0,1.0
2021-10-29,5.49,5.53,5.405,5.48,838303,5.49,5.53,5.405,5.48,838303,0.0,1.0
2021-11-01,5.54,5.77,5.51,5.55,1232605,5.54,5.77,5.51,5.55,1232605,0.0,1.0
2021-11-02,5.82,5.82,5.56,5.62,1666185,5.82,5.82,5.56,5.62,1666185,0.0,1.0
2021-11-03,5.32,5.63,5.28,5.45,1870108,5.32,5.63,5.28,5.45,1870108,0.0,1.0
2021-11-04,5.09,5.16,4.895,5.05,2140339,5.09,5.16,4.895,5.05,2140339,0.0,1.0
2021-11-05,5.14,5.31,5.1,5.135,1070345,5.14,5.31,5.1,5.135,1070345,0.0,1.0
2021-11-08,5.25,5.29,5.1,5.1,958613,5.25,5.29,5.1,5.1,958613,0.0,1.0
2021-11-09,5.34,5.42,5.2,5.27,708174,5.34,5.42,5.2,5.27,708174,0.0,1.0
2021-11-10,5.25,5.36,5.24,5.31,462820,5.25,5.36,5.24,5.31,462820,0.0,1.0
2021-11-11,5.26,5.38,5.23,5.24,441239,5.26,5.38,5.23,5.24,441239,0.0,1.0
2021-11-12,5.21,5.325,5.2,5.26,271339,5.21,5.325,5.2,5.26,271339,0.0,1.0
2021-11-15,5.16,5.23,5.14,5.23,622377,5.16,5.23,5.14,5.23,622377,0.0,1.0
2021-11-16,4.95,5.15,4.94,5.15,731904,4.95,5.15,4.94,5.15,731904,0.0,1.0
2021-11-17,4.77,4.97,4.72,4.97,867956,4.77,4.97,4.72,4.97,867956,0.0,1.0
2021-11-18,4.59,4.82,4.58,4.81,972388,4.59,4.82,4.58,4.81,972388,0.0,1.0
2021-11-19,4.62,4.715,4.53,4.53,745674,4.62,4.715,4.53,4.53,745674,0.0,1.0
2021-11-22,4.53,4.69,4.52,4.65,577517,4.53,4.69,4.52,4.65,577517,0.0,1.0
2021-11-23,4.54,4.58,4.47,4.51,696995,4.54,4.58,4.47,4.51,696995,0.0,1.0
2021-11-24,4.62,4.68,4.49,4.53,624839,4.62,4.68,4.49,4.53,624839,0.0,1.0
2021-11-26,4.25,4.45,4.23,4.45,965600,4.25,4.45,4.23,4.45,965600,0.0,1.0
2021-11-29,4.27,4.4,4.23,4.39,972301,4.27,4.4,4.23,4.39,972301,0.0,1.0
2021-11-30,4.18,4.25,4.15,4.22,1449553,4.18,4.25,4.15,4.22,1449553,0.0,1.0
2021-12-01,4.1,4.38,4.085,4.32,983158,4.1,4.38,4.085,4.32,983158,0.0,1.0
2021-12-02,4.17,4.18,4.05,4.1,1174756,4.17,4.18,4.05,4.1,1174756,0.0,1.0
2021-12-03,4.13,4.235,4.05,4.23,869173,4.13,4.235,4.05,4.23,869173,0.0,1.0
2021-12-06,4.22,4.23,4.02,4.16,762728,4.22,4.23,4.02,4.16,762728,0.0,1.0
2021-12-07,4.24,4.355,4.23,4.29,629030,4.24,4.355,4.23,4.29,629030,0.0,1.0
2021-12-08,4.26,4.285,4.2,4.28,643016,4.26,4.285,4.2,4.28,643016,0.0,1.0
2021-12-09,4.09,4.255,4.085,4.22,562331,4.09,4.255,4.085,4.22,562331,0.0,1.0
2021-12-10,4.04,4.14,4.03,4.11,828630,4.04,4.14,4.03,4.11,828630,0.0,1.0
2021-12-13,4.04,4.08,4.0,4.02,563583,4.04,4.08,4.0,4.02,563583,0.0,1.0
2021-12-14,3.95,4.13,3.95,4.0,729074,3.95,4.13,3.95,4.0,729074,0.0,1.0
2021-12-15,4.14,4.18,3.89,3.91,1334654,4.14,4.18,3.89,3.91,1334654,0.0,1.0
2021-12-16,4.16,4.3,4.125,4.13,1120040,4.16,4.3,4.125,4.13,1120040,0.0,1.0
2021-12-17,4.27,4.35,4.06,4.13,1011587,4.27,4.35,4.06,4.13,1011587,0.0,1.0
2021-12-20,4.56,4.56,4.395,4.51,1175420,4.56,4.56,4.395,4.51,1175420,0.0,1.0
2021-12-21,4.67,4.79,4.61,4.67,868099,4.67,4.79,4.61,4.67,868099,0.0,1.0
2021-12-22,4.97,4.9999,4.63,4.64,1195329,4.97,4.9999,4.63,4.64,1195329,0.0,1.0
2021-12-23,5.07,5.13,4.935,4.96,640513,5.07,5.13,4.935,4.96,640513,0.0,1.0
2021-12-27,5.09,5.11,4.97,5.07,716828,5.09,5.11,4.97,5.07,716828,0.0,1.0
2021-12-28,5.02,5.095,5.01,5.04,356256,5.02,5.095,5.01,5.04,356256,0.0,1.0
2021-12-29,4.91,5.01,4.895,5.005,408396,4.91,5.01,4.895,5.005,408396,0.0,1.0
2021-12-30,4.86,4.9901,4.85,4.9,444190,4.86,4.9901,4.85,4.9,444190,0.0,1.0
2021-12-31,4.79,4.909,4.79,4.83,422718,4.79,4.909,4.79,4.83,422718,0.0,1.0
2022-01-03,4.85,4.92,4.7801,4.84,706013,4.85,4.92,4.7801,4.84,706013,0.0,1.0
2022-01-04,4.89,4.99,4.825,4.92,778482,4.89,4.99,4.825,4.92,778482,0.0,1.0
2022-01-05,4.76,5.11,4.74,4.9,1091987,4.76,5.11,4.74,4.9,1091987,0.0,1.0
2022-01-06,4.6,4.79,4.56,4.76,929318,4.6,4.79,4.56,4.76,929318,0.0,1.0
2022-01-07,4.63,4.67,4.58,4.6,420767,4.63,4.67,4.58,4.6,420767,0.0,1.0
2022-01-10,4.7,4.7,4.53,4.63,406694,4.7,4.7,4.53,4.63,406694,0.0,1.0
2022-01-11,4.76,4.805,4.59,4.7,542456,4.76,4.805,4.59,4.7,542456,0.0,1.0
2022-01-12,4.73,4.79,4.635,4.76,554557,4.73,4.79,4.635,4.76,554557,0.0,1.0
2022-01-13,4.61,4.74,4.585,4.74,423832,4.61,4.74,4.585,4.74,423832,0.0,1.0
2022-01-14,4.64,4.66,4.515,4.58,351443,4.64,4.66,4.515,4.58,351443,0.0,1.0
2022-01-18,4.5,4.62,4.5,4.56,492735,4.5,4.62,4.5,4.56,492735,0.0,1.0
2022-01-19,4.46,4.555,4.43,4.49,615967,4.46,4.555,4.43,4.49,615967,0.0,1.0
2022-01-20,4.4,4.61,4.39,4.48,500320,4.4,4.61,4.39,4.48,500320,0.0,1.0
2022-01-21,4.46,4.5622,4.4,4.4,571640,4.46,4.5622,4.4,4.4,571640,0.0,1.0
2022-01-24,4.45,4.45,4.25,4.41,592595,4.45,4.45,4.25,4.41,592595,0.0,1.0
2022-01-25,4.49,4.525,4.36,4.39,518597,4.49,4.525,4.36,4.39,518597,0.0,1.0
2022-01-26,4.33,4.54,4.27,4.52,478834,4.33,4.54,4.27,4.52,478834,0.0,1.0
2022-01-27,4.29,4.45,4.27,4.36,422070,4.29,4.45,4.27,4.36,422070,0.0,1.0
2022-01-28,4.36,4.36,4.17,4.26,440830,4.36,4.36,4.17,4.26,440830,0.0,1.0
2022-01-31,4.43,4.47,4.31,4.34,392791,4.43,4.47,4.31,4.34,392791,0.0,1.0
2022-02-01,4.62,4.64,4.375,4.41,706869,4.62,4.64,4.375,4.41,706869,0.0,1.0
2022-02-02,4.76,4.79,4.55,4.63,627101,4.76,4.79,4.55,4.63,627101,0.0,1.0
2022-02-03,4.81,4.9,4.7,4.71,956040,4.81,4.9,4.7,4.71,956040,0.0,1.0
2022-02-04,4.6,4.81,4.47,4.76,929758,4.6,4.81,4.47,4.76,929758,0.0,1.0
2022-02-07,4.66,4.7,4.54,4.57,344998,4.66,4.7,4.54,4.57,344998,0.0,1.0
2022-02-08,4.68,4.68,4.58,4.65,318307,4.68,4.68,4.58,4.65,318307,0.0,1.0
2022-02-09,4.87,4.87,4.72,4.72,519871,4.87,4.87,4.72,4.72,519871,0.0,1.0
2022-02-10,4.86,4.955,4.75,4.79,658599,4.86,4.955,4.75,4.79,658599,0.0,1.0
2022-02-11,4.8,4.98,4.79,4.86,557497,4.8,4.98,4.79,4.86,557497,0.0,1.0
2022-02-14,4.73,4.8697,4.72,4.83,402126,4.73,4.8697,4.72,4.83,402126,0.0,1.0
2022-02-15,4.73,4.805,4.71,4.8,385334,4.73,4.805,4.71,4.8,385334,0.0,1.0
2022-02-16,4.85,4.855,4.68,4.7,281400,4.85,4.855,4.68,4.7,281400,0.0,1.0
2022-02-17,4.75,4.8684,4.75,4.83,316932,4.75,4.8684,4.75,4.83,316932,0.0,1.0
2022-02-18,4.63,4.7616,4.61,4.72,395872,4.63,4.7616,4.61,4.72,395872,0.0,1.0
2022-02-22,4.54,4.7,4.52,4.62,400281,4.54,4.7,4.52,4.62,400281,0.0,1.0
2022-02-23,4.43,4.62,4.415,4.58,433355,4.43,4.62,4.415,4.58,433355,0.0,1.0
2022-02-24,4.4,4.405,4.28,4.36,472490,4.4,4.405,4.28,4.36,472490,0.0,1.0
2022-02-25,4.59,4.62,4.41,4.41,466434,4.59,4.62,4.41,4.41,466434,0.0,1.0
2022-02-28,4.53,4.58,4.43,4.49,656969,4.53,4.58,4.43,4.49,656969,0.0,1.0
2022-03-01,4.45,4.53,4.35,4.53,688376,4.45,4.53,4.35,4.53,688376,0.0,1.0
2022-03-02,4.02,4.32,4.0,4.24,1683121,4.02,4.32,4.0,4.24,1683121,0.0,1.0
2022-03-03,4.14,4.185,3.86,4.02,1422620,4.14,4.185,3.86,4.02,1422620,0.0,1.0
2022-03-04,4.04,4.155,3.975,4.07,1030695,4.04,4.155,3.975,4.07,1030695,0.0,1.0
2022-03-07,3.9,4.085,3.89,4.03,884983,3.9,4.085,3.89,4.03,884983,0.0,1.0
2022-03-08,3.99,4.09,3.87,3.88,681195,3.99,4.09,3.87,3.88,681195,0.0,1.0
2022-03-09,4.03,4.09,3.985,4.06,630656,4.03,4.09,3.985,4.06,630656,0.0,1.0
2022-03-10,4.15,4.17,3.9504,3.96,662961,4.15,4.17,3.9504,3.96,662961,0.0,1.0
2022-03-11,4.12,4.245,4.09,4.15,558520,4.12,4.245,4.09,4.15,558520,0.0,1.0
2022-03-14,4.05,4.24,4.0,4.13,594373,4.05,4.24,4.0,4.13,594373,0.0,1.0
2022-03-15,3.97,4.07,3.9518,4.01,501142,3.97,4.07,3.9518,4.01,501142,0.0,1.0
2022-03-16,4.1,4.13,3.99,4.01,774793,4.1,4.13,3.99,4.01,774793,0.0,1.0
2022-03-17,4.15,4.175,4.02,4.02,767943,4.15,4.175,4.02,4.02,767943,0.0,1.0
2022-03-18,4.19,4.289,4.12,4.15,1057736,4.19,4.289,4.12,4.15,1057736,0.0,1.0
2022-03-21,4.05,4.22,4.03,4.19,761818,4.05,4.22,4.03,4.19,761818,0.0,1.0
2022-03-22,4.04,4.13,3.975,4.06,1176036,4.04,4.13,3.975,4.06,1176036,0.0,1.0
2022-03-23,4.04,4.2,4.01,4.025,1122132,4.04,4.2,4.01,4.025,1122132,0.0,1.0
2022-03-24,4.07,4.07,3.99,4.06,696315,4.07,4.07,3.99,4.06,696315,0.0,1.0
2022-03-25,4.15,4.185,4.08,4.09,621482,4.15,4.185,4.08,4.09,621482,0.0,1.0
2022-03-28,4.11,4.16,4.03,4.14,554032,4.11,4.16,4.03,4.14,554032,0.0,1.0
2022-03-29,4.22,4.26,4.16,4.18,513708,4.22,4.26,4.16,4.18,513708,0.0,1.0
2022-03-30,4.22,4.38,4.21,4.22,544474,4.22,4.38,4.21,4.22,544474,0.0,1.0
2022-03-31,4.17,4.22,4.12,4.21,437833,4.17,4.22,4.12,4.21,437833,0.0,1.0
2022-04-01,4.3,4.33,4.22,4.23,463614,4.3,4.33,4.22,4.23,463614,0.0,1.0
2022-04-04,4.23,4.31,4.21,4.28,542210,4.23,4.31,4.21,4.28,542210,0.0,1.0
2022-04-05,4.11,4.33,4.1,4.26,659121,4.11,4.33,4.1,4.26,659121,0.0,1.0
2022-04-06,4.09,4.13,4.03,4.095,609538,4.09,4.13,4.03,4.095,609538,0.0,1.0
2022-04-07,4.26,4.305,4.0,4.08,850072,4.26,4.305,4.0,4.08,850072,0.0,1.0
2022-04-08,4.46,4.6,4.2055,4.26,1531588,4.46,4.6,4.2055,4.26,1531588,0.0,1.0
2022-04-11,4.41,4.51,4.37,4.46,614177,4.41,4.51,4.37,4.46,614177,0.0,1.0
2022-04-12,4.29,4.4774,4.28,4.47,681030,4.29,4.4774,4.28,4.47,681030,0.0,1.0
2022-04-13,4.34,4.535,4.105,4.26,2099575,4.34,4.535,4.105,4.26,2099575,0.0,1.0
2022-04-14,4.12,4.4,4.12,4.36,694356,4.12,4.4,4.12,4.36,694356,0.0,1.0
2022-04-18,4.12,4.28,4.045,4.1,1381247,4.12,4.28,4.045,4.1,1381247,0.0,1.0
2022-04-19,4.2,4.27,4.09,4.09,470779,4.2,4.27,4.09,4.09,470779,0.0,1.0
2022-04-20,4.07,4.25,4.045,4.24,528811,4.07,4.25,4.045,4.24,528811,0.0,1.0
2022-04-21,4.01,4.09,3.96,4.08,820422,4.01,4.09,3.96,4.08,820422,0.0,1.0
2022-04-22,3.91,4.0,3.885,3.99,478951,3.91,4.0,3.885,3.99,478951,0.0,1.0
2022-04-25,3.87,3.91,3.78,3.85,546903,3.87,3.91,3.78,3.85,546903,0.0,1.0
2022-04-26,3.84,3.895,3.76,3.83,907938,3.84,3.895,3.76,3.83,907938,0.0,1.0
2022-04-27,3.87,3.9,3.8,3.83,425304,3.87,3.9,3.8,3.83,425304,0.0,1.0
2022-04-28,3.95,3.98,3.8,3.91,421089,3.95,3.98,3.8,3.91,421089,0.0,1.0
2022-04-29,3.86,3.98,3.83,3.9,520233,3.86,3.98,3.83,3.9,520233,0.0,1.0
2022-05-02,4.03,4.03,3.82,3.87,925321,4.03,4.03,3.82,3.87,925321,0.0,1.0
2022-05-03,4.01,4.075,3.97,4.05,811191,4.01,4.075,3.97,4.05,811191,0.0,1.0
2022-05-04,3.73,3.895,3.26,3.85,2766114,3.73,3.895,3.26,3.85,2766114,0.0,1.0
2022-05-05,3.55,3.74,3.47,3.65,1145567,3.55,3.74,3.47,3.65,1145567,0.0,1.0
2022-05-06,3.4,3.59,3.37,3.57,823720,3.4,3.59,3.37,3.57,823720,0.0,1.0
2022-05-09,3.12,3.39,3.08,3.32,1029472,3.12,3.39,3.08,3.32,1029472,0.0,1.0
2022-05-10,3.33,3.37,3.16,3.2,992001,3.33,3.37,3.16,3.2,992001,0.0,1.0
2022-05-11,3.26,3.505,3.24,3.34,842245,3.26,3.505,3.24,3.34,842245,0.0,1.0
2022-05-12,3.4,3.44,3.22,3.26,660832,3.4,3.44,3.22,3.26,660832,0.0,1.0
2022-05-13,3.45,3.52,3.39,3.44,476701,3.45,3.52,3.39,3.44,476701,0.0,1.0
2022-05-16,3.43,3.49,3.37,3.39,339448,3.43,3.49,3.37,3.39,339448,0.0,1.0
2022-05-17,3.7,3.71,3.49,3.49,729372,3.7,3.71,3.49,3.49,729372,0.0,1.0
2022-05-18,3.48,3.67,3.425,3.66,432733,3.48,3.67,3.425,3.66,432733,0.0,1.0
2022-05-19,3.47,3.53,3.42,3.45,385947,3.47,3.53,3.42,3.45,385947,0.0,1.0
2022-05-20,3.51,3.55,3.41,3.49,420038,3.51,3.55,3.41,3.49,420038,0.0,1.0
2022-05-23,3.35,3.59,3.32,3.57,579537,3.35,3.59,3.32,3.57,579537,0.0,1.0
2022-05-24,3.3,3.32,3.14,3.31,611849,3.3,3.32,3.14,3.31,611849,0.0,1.0
2022-05-25,3.43,3.47,3.31,3.31,539696,3.43,3.47,3.31,3.31,539696,0.0,1.0
2022-05-26,3.49,3.55,3.33,3.45,1447642,3.49,3.55,3.33,3.45,1447642,0.0,1.0
2022-05-27,3.46,3.545,3.35,3.52,606077,3.46,3.545,3.35,3.52,606077,0.0,1.0
2022-05-31,3.63,3.64,3.37,3.38,1051553,3.63,3.64,3.37,3.38,1051553,0.0,1.0
2022-06-01,3.7,3.77,3.565,3.65,816450,3.7,3.77,3.565,3.65,816450,0.0,1.0
2022-06-02,3.6,3.71,3.495,3.71,468332,3.6,3.71,3.495,3.71,468332,0.0,1.0
2022-06-03,3.49,3.64,3.48,3.56,541183,3.49,3.64,3.48,3.56,541183,0.0,1.0
2022-06-06,3.33,3.55,3.285,3.53,583673,3.33,3.55,3.285,3.53,583673,0.0,1.0
2022-06-07,3.4,3.4,3.3,3.31,444831,3.4,3.4,3.3,3.31,444831,0.0,1.0
2022-06-08,3.34,3.415,3.32,3.39,274806,3.34,3.415,3.32,3.39,274806,0.0,1.0
2022-06-09,3.22,3.345,3.18,3.3,479944,3.22,3.345,3.18,3.3,479944,0.0,1.0
2022-06-10,3.18,3.2,3.07,3.2,570206,3.18,3.2,3.07,3.2,570206,0.0,1.0
2022-06-13,3.02,3.13,2.9,3.11,823425,3.02,3.13,2.9,3.11,823425,0.0,1.0
2022-06-14,3.07,3.11,2.98,3.04,752006,3.07,3.11,2.98,3.04,752006,0.0,1.0
2022-06-15,3.36,3.4752,3.05,3.13,1300535,3.36,3.4752,3.05,3.13,1300535,0.0,1.0
2022-06-16,3.01,3.32,3.01,3.25,826637,3.01,3.32,3.01,3.25,826637,0.0,1.0
2022-06-17,3.19,3.22,3.05,3.05,986753,3.19,3.22,3.05,3.05,986753,0.0,1.0
2022-06-21,3.06,3.21,3.06,3.2,664291,3.06,3.21,3.06,3.2,664291,0.0,1.0
2022-06-22,3.09,3.13,3.03,3.06,744248,3.09,3.13,3.03,3.06,744248,0.0,1.0
2022-06-23,3.28,3.31,3.11,3.15,561878,3.28,3.31,3.11,3.15,561878,0.0,1.0
2022-06-24,3.2,3.345,3.18,3.29,893334,3.2,3.345,3.18,3.29,893334,0.0,1.0
2022-06-27,3.4,3.43,3.19,3.24,426465,3.4,3.43,3.19,3.24,426465,0.0,1.0
2022-06-28,3.32,3.53,3.31,3.38,787605,3.32,3.53,3.31,3.38,787605,0.0,1.0
2022-06-29,3.32,3.353,3.2,3.33,503140,3.32,3.353,3.2,3.33,503140,0.0,1.0
2022-06-30,3.18,3.31,3.17,3.28,310280,3.18,3.31,3.17,3.28,310280,0.0,1.0
2022-07-01,3.36,3.38,3.12,3.18,544472,3.36,3.38,3.12,3.18,544472,0.0,1.0
2022-07-05,3.32,3.34,3.2,3.3,423748,3.32,3.34,3.2,3.3,423748,0.0,1.0
2022-07-06,3.22,3.38,3.18,3.35,460446,3.22,3.38,3.18,3.35,460446,0.0,1.0
2022-07-07,3.29,3.325,3.2,3.25,989475,3.29,3.325,3.2,3.25,989475,0.0,1.0
2022-07-08,3.3,3.365,3.16,3.27,623523,3.3,3.365,3.16,3.27,623523,0.0,1.0
2022-07-11,3.31,3.36,3.19,3.25,379889,3.31,3.36,3.19,3.25,379889,0.0,1.0
2022-07-12,3.17,3.32,3.15,3.29,402390,3.17,3.32,3.15,3.29,402390,0.0,1.0
2022-07-13,3.17,3.23,3.1,3.16,366957,3.17,3.23,3.1,3.16,366957,0.0,1.0
2022-07-14,3.15,3.195,3.1,3.1,221894,3.15,3.195,3.1,3.1,221894,0.0,1.0
2022-07-15,3.13,3.22,3.05,3.22,526669,3.13,3.22,3.05,3.22,526669,0.0,1.0
2022-07-18,3.16,3.26,3.14,3.18,504176,3.16,3.26,3.14,3.18,504176,0.0,1.0
2022-07-19,3.28,3.325,3.2,3.22,969323,3.28,3.325,3.2,3.22,969323,0.0,1.0
2022-07-20,3.3,3.31,3.18,3.27,534547,3.3,3.31,3.18,3.27,534547,0.0,1.0
2022-07-21,3.35,3.35,3.22,3.23,411232,3.35,3.35,3.22,3.23,411232,0.0,1.0
2022-07-22,3.16,3.38,3.09,3.33,1062535,3.16,3.38,3.09,3.33,1062535,0.0,1.0
2022-07-25,3.33,3.33,3.13,3.14,625608,3.33,3.33,3.13,3.14,625608,0.0,1.0
2022-07-26,3.39,3.42,3.28,3.29,574149,3.39,3.42,3.28,3.29,574149,0.0,1.0
2022-07-27,3.56,3.56,3.4,3.42,651226,3.56,3.56,3.4,3.42,651226,0.0,1.0
2022-07-28,3.59,3.61,3.395,3.56,697918,3.59,3.61,3.395,3.56,697918,0.0,1.0
2022-07-29,3.54,3.62,3.48,3.55,640984,3.54,3.62,3.48,3.55,640984,0.0,1.0
2022-08-01,3.54,3.64,3.43,3.47,582976,3.54,3.64,3.43,3.47,582976,0.0,1.0
2022-08-02,3.62,3.65,3.545,3.56,429114,3.62,3.65,3.545,3.56,429114,0.0,1.0
2022-08-03,3.62,3.7,3.62,3.67,351616,3.62,3.7,3.62,3.67,351616,0.0,1.0
2022-08-04,3.46,3.71,3.425,3.62,1007867,3.46,3.71,3.425,3.62,1007867,0.0,1.0
2022-08-05,3.18,3.46,3.055,3.11,1792102,3.18,3.46,3.055,3.11,1792102,0.0,1.0
2022-08-08,3.13,3.26,3.12,3.17,1176274,3.13,3.26,3.12,3.17,1176274,0.0,1.0
2022-08-09,3.09,3.23,2.975,3.13,2576320,3.09,3.23,2.975,3.13,2576320,0.0,1.0
2022-08-10,3.14,3.2,3.0601,3.14,935814,3.14,3.2,3.0601,3.14,935814,0.0,1.0
2022-08-11,2.92,3.08,2.88,3.08,2539358,2.92,3.08,2.88,3.08,2539358,0.0,1.0
2022-08-12,3.16,3.17,2.91,2.94,1575018,3.16,3.17,2.91,2.94,1575018,0.0,1.0
2022-08-15,3.19,3.265,3.05,3.09,779033,3.19,3.265,3.05,3.09,779033,0.0,1.0
2022-08-16,3.0,3.1878,3.0,3.13,1082537,3.0,3.1878,3.0,3.13,1082537,0.0,1.0
2022-08-17,2.58,2.99,2.465,2.99,8448385,2.58,2.99,2.465,2.99,8448385,0.0,1.0
2022-08-18,2.8,2.8,2.5,2.64,1502842,2.8,2.8,2.5,2.64,1502842,0.0,1.0
2022-08-19,2.71,2.85,2.7,2.76,820477,2.71,2.85,2.7,2.76,820477,0.0,1.0
2022-08-22,2.63,2.725,2.62,2.64,896785,2.63,2.725,2.62,2.64,896785,0.0,1.0
2022-08-23,2.53,2.67,2.53,2.64,1235454,2.53,2.67,2.53,2.64,1235454,0.0,1.0
2022-08-24,2.58,2.61,2.49,2.53,1099756,2.58,2.61,2.49,2.53,1099756,0.0,1.0
2022-08-25,2.55,2.605,2.525,2.57,943115,2.55,2.605,2.525,2.57,943115,0.0,1.0
2022-08-26,2.52,2.57,2.48,2.55,777316,2.52,2.57,2.48,2.55,777316,0.0,1.0
2022-08-29,2.45,2.5488,2.43,2.51,893815,2.45,2.5488,2.43,2.51,893815,0.0,1.0
2022-08-30,2.35,2.46,2.335,2.46,1215512,2.35,2.46,2.335,2.46,1215512,0.0,1.0
2022-08-31,2.17,2.41,2.17,2.33,2081802,2.17,2.41,2.17,2.33,2081802,0.0,1.0
2022-09-01,2.34,2.37,2.16,2.17,2554920,2.34,2.37,2.16,2.17,2554920,0.0,1.0
2022-09-02,2.2,2.34,2.19,2.34,1174279,2.2,2.34,2.19,2.34,1174279,0.0,1.0
2022-09-06,2.25,2.315,2.2,2.22,1381845,2.25,2.315,2.2,2.22,1381845,0.0,1.0
2022-09-07,2.33,2.35,2.17,2.26,1505050,2.33,2.35,2.17,2.26,1505050,0.0,1.0
2022-09-08,2.35,2.39,2.26,2.3,920741,2.35,2.39,2.26,2.3,920741,0.0,1.0
2022-09-09,2.31,2.405,2.3,2.36,777049,2.31,2.405,2.3,2.36,777049,0.0,1.0
2022-09-12,2.23,2.35,2.22,2.32,787446,2.23,2.35,2.22,2.32,787446,0.0,1.0
2022-09-13,2.22,2.26,2.15,2.2,1303378,2.22,2.26,2.15,2.2,1303378,0.0,1.0
2022-09-14,2.25,2.26,2.165,2.2,1132870,2.25,2.26,2.165,2.2,1132870,0.0,1.0
2022-09-15,2.35,2.37,2.201,2.23,1289971,2.35,2.37,2.201,2.23,1289971,0.0,1.0
2022-09-16,2.34,2.34,2.21,2.31,1808340,2.34,2.34,2.21,2.31,1808340,0.0,1.0
2022-09-19,2.27,2.34,2.22,2.31,963931,2.27,2.34,2.22,2.31,963931,0.0,1.0
2022-09-20,2.29,2.29,2.19,2.26,1209309,2.29,2.29,2.19,2.26,1209309,0.0,1.0
2022-09-21,2.11,2.31,2.1,2.3,1107523,2.11,2.31,2.1,2.3,1107523,0.0,1.0
2022-09-22,2.05,2.11,2.03,2.1,890670,2.05,2.11,2.03,2.1,890670,0.0,1.0
2022-09-23,2.1,2.125,2.0,2.03,1020190,2.1,2.125,2.0,2.03,1020190,0.0,1.0
2022-09-26,2.16,2.22,2.09,2.1,981359,2.16,2.22,2.09,2.1,981359,0.0,1.0
2022-09-27,2.04,2.2,2.04,2.16,687275,2.04,2.2,2.04,2.16,687275,0.0,1.0
2022-09-28,2.06,2.09,2.02,2.06,657784,2.06,2.09,2.02,2.06,657784,0.0,1.0
2022-09-29,2.09,2.125,2.01,2.03,914382,2.09,2.125,2.01,2.03,914382,0.0,1.0
2022-09-30,2.02,2.14,2.02,2.1,763284,2.02,2.14,2.02,2.1,763284,0.0,1.0
2022-10-03,2.08,2.1,2.02,2.08,559451,2.08,2.1,2.02,2.08,559451,0.0,1.0
2022-10-04,2.23,2.26,2.14,2.15,940249,2.23,2.26,2.14,2.15,940249,0.0,1.0
2022-10-05,2.23,2.24,2.155,2.19,613022,2.23,2.24,2.155,2.19,613022,0.0,1.0
2022-10-06,2.22,2.29,2.17,2.25,550721,2.22,2.29,2.17,2.25,550721,0.0,1.0
2022-10-07,2.13,2.22,2.09,2.22,424209,2.13,2.22,2.09,2.22,424209,0.0,1.0
2022-10-10,2.03,2.1599,2.03,2.15,500228,2.03,2.1599,2.03,2.15,500228,0.0,1.0
2022-10-11,2.06,2.09,1.95,2.02,853043,2.06,2.09,1.95,2.02,853043,0.0,1.0
2022-10-12,2.03,2.095,2.03,2.09,618768,2.03,2.095,2.03,2.09,618768,0.0,1.0
2022-10-13,2.0,2.06,1.98,2.01,799620,2.0,2.06,1.98,2.01,799620,0.0,1.0
2022-10-14,1.96,2.05,1.95,2.04,721119,1.96,2.05,1.95,2.04,721119,0.0,1.0
2022-10-17,2.06,2.08,1.981,2.0,639098,2.06,2.08,1.981,2.0,639098,0.0,1.0
2022-10-18,2.12,2.18,2.081,2.09,524964,2.12,2.18,2.081,2.09,524964,0.0,1.0
2022-10-19,2.19,2.2,2.095,2.1,771004,2.19,2.2,2.095,2.1,771004,0.0,1.0
2022-10-20,2.16,2.27,2.15,2.17,812984,2.16,2.27,2.15,2.17,812984,0.0,1.0
2022-10-21,2.12,2.18,2.07,2.17,864190,2.12,2.18,2.07,2.17,864190,0.0,1.0
2022-10-24,2.17,2.18,2.09,2.14,457459,2.17,2.18,2.09,2.14,457459,0.0,1.0
2022-10-25,2.24,2.265,2.14,2.15,466746,2.24,2.265,2.14,2.15,466746,0.0,1.0
2022-10-26,2.31,2.35,2.22,2.25,379699,2.31,2.35,2.22,2.25,379699,0.0,1.0
2022-10-27,2.23,2.35,2.22,2.34,585931,2.23,2.35,2.22,2.34,585931,0.0,1.0
2022-10-28,2.34,2.35,2.255,2.28,941685,2.34,2.35,2.255,2.28,941685,0.0,1.0
2022-10-31,2.2,2.38,2.2,2.33,806719,2.2,2.38,2.2,2.33,806719,0.0,1.0
2022-11-01,2.33,2.385,2.25,2.28,1138300,2.33,2.385,2.25,2.28,1138300,0.0,1.0
2022-11-02,2.11,2.35,2.1,2.35,1769835,2.11,2.35,2.1,2.35,1769835,0.0,1.0
2022-11-03,2.08,2.08,1.99,2.08,2470057,2.08,2.08,1.99,2.08,2470057,0.0,1.0
2022-11-04,2.12,2.16,1.982,2.14,903362,2.12,2.16,1.982,2.14,903362,0.0,1.0
2022-11-07,2.35,2.49,2.1,2.1,2061768,2.35,2.49,2.1,2.1,2061768,0.0,1.0
2022-11-08,2.33,2.475,2.32,2.35,1218954,2.33,2.475,2.32,2.35,1218954,0.0,1.0
2022-11-09,2.25,2.39,2.23,2.3,1336813,2.25,2.39,2.23,2.3,1336813,0.0,1.0
2022-11-10,2.38,2.435,2.245,2.37,1468707,2.38,2.435,2.245,2.37,1468707,0.0,1.0
2022-11-11,2.46,2.49,2.365,2.38,1121063,2.46,2.49,2.365,2.38,1121063,0.0,1.0
2022-11-14,2.37,2.52,2.36,2.49,698457,2.37,2.52,2.36,2.49,698457,0.0,1.0
2022-11-15,2.3,2.455,2.29,2.44,953982,2.3,2.455,2.29,2.44,953982,0.0,1.0
2022-11-16,2.23,2.317,2.19,2.3,745841,2.23,2.317,2.19,2.3,745841,0.0,1.0
2022-11-17,2.19,2.22,2.16,2.19,389076,2.19,2.22,2.16,2.19,389076,0.0,1.0
2022-11-18,2.24,2.285,2.21,2.25,474189,2.24,2.285,2.21,2.25,474189,0.0,1.0
2022-11-21,2.26,2.27,2.2,2.24,466142,2.26,2.27,2.2,2.24,466142,0.0,1.0
2022-11-22,2.36,2.38,2.205,2.24,874250,2.36,2.38,2.205,2.24,874250,0.0,1.0
2022-11-23,2.42,2.44,2.355,2.38,502988,2.42,2.44,2.355,2.38,502988,0.0,1.0
2022-11-25,2.39,2.415,2.37,2.41,120137,2.39,2.415,2.37,2.41,120137,0.0,1.0
2022-11-28,2.42,2.43,2.34,2.34,648554,2.42,2.43,2.34,2.34,648554,0.0,1.0
2022-11-29,2.61,2.65,2.41,2.43,1321101,2.61,2.65,2.41,2.43,1321101,0.0,1.0
2022-11-30,2.56,2.61,2.42,2.61,1261781,2.56,2.61,2.42,2.61,1261781,0.0,1.0
2022-12-01,2.57,2.62,2.53,2.57,942634,2.57,2.62,2.53,2.57,942634,0.0,1.0
2022-12-02,2.43,2.57,2.422,2.54,1126214,2.43,2.57,2.422,2.54,1126214,0.0,1.0
2022-12-05,2.37,2.47,2.26,2.42,2419230,2.37,2.47,2.26,2.42,2419230,0.0,1.0
2022-12-06,2.41,2.43,2.24,2.34,4068794,2.41,2.43,2.24,2.34,4068794,0.0,1.0
2022-12-07,2.32,2.475,2.27,2.4,3036842,2.32,2.475,2.27,2.4,3036842,0.0,1.0
2022-12-08,2.34,2.36,2.25,2.36,2539054,2.34,2.36,2.25,2.36,2539054,0.0,1.0
2022-12-09,2.3,2.36,2.25,2.3,2173780,2.3,2.36,2.25,2.3,2173780,0.0,1.0
2022-12-12,2.44,2.49,2.3,2.31,1882452,2.44,2.49,2.3,2.31,1882452,0.0,1.0
2022-12-13,2.49,2.6,2.49,2.52,1315843,2.49,2.6,2.49,2.52,1315843,0.0,1.0
2022-12-14,2.33,2.52,2.31,2.48,1228357,2.33,2.52,2.31,2.48,1228357,0.0,1.0
2022-12-15,2.27,2.28,2.21,2.27,2597476,2.27,2.28,2.21,2.27,2597476,0.0,1.0
2022-12-16,2.23,2.25,2.1497,2.22,1244114,2.23,2.25,2.1497,2.22,1244114,0.0,1.0
2022-12-19,2.16,2.22,2.145,2.22,722987,2.16,2.22,2.145,2.22,722987,0.0,1.0
2022-12-20,2.1,2.16,2.09,2.15,2068168,2.1,2.16,2.09,2.15,2068168,0.0,1.0
2022-12-21,2.21,2.21,2.12,2.13,1140210,2.21,2.21,2.12,2.13,1140210,0.0,1.0
2022-12-22,2.18,2.19,2.14,2.19,926595,2.18,2.19,2.14,2.19,926595,0.0,1.0
2022-12-23,2.2,2.25,2.17,2.19,1383232,2.2,2.25,2.17,2.19,1383232,0.0,1.0
2022-12-27,2.05,2.2,2.05,2.2,812602,2.05,2.2,2.05,2.2,812602,0.0,1.0
2022-12-28,1.97,2.07,1.97,2.04,832812,1.97,2.07,1.97,2.04,832812,0.0,1.0
2022-12-29,1.99,2.025,1.97,1.98,1317249,1.99,2.025,1.97,1.98,1317249,0.0,1.0
2022-12-30,1.99,2.0,1.96,1.99,1912382,1.99,2.0,1.96,1.99,1912382,0.0,1.0
2023-01-03,2.11,2.14,2.035,2.05,1546160,2.11,2.14,2.035,2.05,1546160,0.0,1.0
2023-01-04,2.17,2.19,2.11,2.13,784944,2.17,2.19,2.11,2.13,784944,0.0,1.0
2023-01-05,2.19,2.19,2.14,2.17,640190,2.19,2.19,2.14,2.17,640190,0.0,1.0
2023-01-06,2.21,2.29,2.17,2.21,770928,2.21,2.29,2.17,2.21,770928,0.0,1.0
2023-01-09,2.2,2.27,2.19,2.24,832842,2.2,2.27,2.19,2.24,832842,0.0,1.0
2023-01-10,2.19,2.245,2.16,2.23,586951,2.19,2.245,2.16,2.23,586951,0.0,1.0
2023-01-11,2.2,2.26,2.18,2.2,823462,2.2,2.26,2.18,2.2,823462,0.0,1.0
2023-01-12,2.23,2.25,2.18,2.2,851871,2.23,2.25,2.18,2.2,851871,0.0,1.0
2023-01-13,2.22,2.265,2.18,2.18,759197,2.22,2.265,2.18,2.18,759197,0.0,1.0
2023-01-17,2.21,2.2411,2.18,2.21,564975,2.21,2.2411,2.18,2.21,564975,0.0,1.0
2023-01-18,2.17,2.225,2.16,2.19,347505,2.17,2.225,2.16,2.19,347505,0.0,1.0
2023-01-19,2.07,2.19,2.06,2.15,1060391,2.07,2.19,2.06,2.15,1060391,0.0,1.0
2023-01-20,2.11,2.14,2.05,2.1,872564,2.11,2.14,2.05,2.1,872564,0.0,1.0
2023-01-23,2.13,2.19,2.08,2.1,835302,2.13,2.19,2.08,2.1,835302,0.0,1.0
2023-01-24,2.12,2.2,2.08,2.19,944134,2.12,2.2,2.08,2.19,944134,0.0,1.0
2023-01-25,2.15,2.17,2.07,2.11,1158157,2.15,2.17,2.07,2.11,1158157,0.0,1.0
2023-01-26,2.14,2.17,2.1,2.15,1038049,2.14,2.17,2.1,2.15,1038049,0.0,1.0
2023-01-27,2.14,2.16,2.12,2.14,792162,2.14,2.16,2.12,2.14,792162,0.0,1.0
2023-01-30,2.09,2.1584,2.08,2.11,1198856,2.09,2.1584,2.08,2.11,1198856,0.0,1.0
2023-01-31,2.2,2.2,2.105,2.11,1696870,2.2,2.2,2.105,2.11,1696870,0.0,1.0
2023-02-01,2.34,2.38,2.16,2.19,2123251,2.34,2.38,2.16,2.19,2123251,0.0,1.0
2023-02-02,2.39,2.42,2.2801,2.34,1872673,2.39,2.42,2.2801,2.34,1872673,0.0,1.0
2023-02-03,2.43,2.47,2.26,2.35,1974952,2.43,2.47,2.26,2.35,1974952,0.0,1.0
2023-02-06,2.54,2.59,2.43,2.43,2167214,2.54,2.59,2.43,2.43,2167214,0.0,1.0
2023-02-07,2.7,2.718,2.46,2.51,2010774,2.7,2.718,2.46,2.51,2010774,0.0,1.0
2023-02-08,2.7,2.74,2.6,2.67,2512614,2.7,2.74,2.6,2.67,2512614,0.0,1.0
2023-02-09,2.33,2.74,2.295,2.73,1022026,2.33,2.74,2.295,2.73,1022026,0.0,1.0
2023-02-10,2.29,2.34,2.2808,2.31,475660,2.29,2.34,2.2808,2.31,475660,0.0,1.0
2023-02-13,2.41,2.44,2.25,2.28,1242262,2.41,2.44,2.25,2.28,1242262,0.0,1.0
2023-02-14,2.47,2.48,2.315,2.39,711338,2.47,2.48,2.315,2.39,711338,0.0,1.0
2023-02-15,2.51,2.52,2.4215,2.45,1826453,2.51,2.52,2.4215,2.45,1826453,0.0,1.0
2023-02-16,2.38,2.47,2.38,2.46,419166,2.38,2.47,2.38,2.46,419166,0.0,1.0
2023-02-17,2.43,2.43,2.36,2.41,413519,2.43,2.43,2.36,2.41,413519,0.0,1.0
2023-02-21,2.32,2.43,2.31,2.41,359733,2.32,2.43,2.31,2.41,359733,0.0,1.0
2023-02-22,2.22,2.335,2.21,2.32,765639,2.22,2.335,2.21,2.32,765639,0.0,1.0
2023-02-23,2.23,2.26,2.17,2.26,707521,2.23,2.26,2.17,2.26,707521,0.0,1.0
2023-02-24,2.18,2.219,2.14,2.21,459698,2.18,2.219,2.14,2.21,459698,0.0,1.0
2023-02-27,2.16,2.23,2.15,2.2,364228,2.16,2.23,2.15,2.2,364228,0.0,1.0
2023-02-28,2.06,2.19,2.05,2.15,891230,2.06,2.19,2.05,2.15,891230,0.0,1.0
2023-03-01,2.09,2.115,2.03,2.06,787494,2.09,2.115,2.03,2.06,787494,0.0,1.0
2023-03-02,1.99,2.05,1.82,2.05,1576208,1.99,2.05,1.82,2.05,1576208,0.0,1.0
2023-03-03,1.92,2.03,1.85,1.98,1428648,1.92,2.03,1.85,1.98,1428648,0.0,1.0
2023-03-06,1.82,2.0,1.81,1.91,2923425,1.82,2.0,1.81,1.91,2923425,0.0,1.0
2023-03-07,1.76,1.8692,1.74,1.85,1061741,1.76,1.8692,1.74,1.85,1061741,0.0,1.0
2023-03-08,1.68,1.76,1.665,1.76,911621,1.68,1.76,1.665,1.76,911621,0.0,1.0
2023-03-09,1.67,1.74,1.6412,1.67,1122530,1.67,1.74,1.6412,1.67,1122530,0.0,1.0
2023-03-10,1.53,1.64,1.52,1.64,1310933,1.53,1.64,1.52,1.64,1310933,0.0,1.0
2023-03-13,1.47,1.51,1.44,1.5,741156,1.47,1.51,1.44,1.5,741156,0.0,1.0
2023-03-14,1.43,1.55,1.345,1.5,1253746,1.43,1.55,1.345,1.5,1253746,0.0,1.0
2023-03-15,1.36,1.49,1.35,1.49,2497760,1.36,1.49,1.35,1.49,2497760,0.0,1.0
2023-03-16,1.35,1.38,1.3126,1.36,574106,1.35,1.38,1.3126,1.36,574106,0.0,1.0
2023-03-17,1.43,1.465,1.32,1.34,2083621,1.43,1.465,1.32,1.34,2083621,0.0,1.0
2023-03-20,1.43,1.47,1.42,1.44,840269,1.43,1.47,1.42,1.44,840269,0.0,1.0
2023-03-21,1.53,1.53,1.45,1.45,1095276,1.53,1.53,1.45,1.45,1095276,0.0,1.0
2023-03-22,1.39,1.53,1.39,1.53,740740,1.39,1.53,1.39,1.53,740740,0.0,1.0
2023-03-23,1.31,1.41,1.29,1.4,943994,1.31,1.41,1.29,1.4,943994,0.0,1.0
2023-03-24,1.33,1.34,1.28,1.29,578403,1.33,1.34,1.28,1.29,578403,0.0,1.0
2023-03-27,1.29,1.35,1.26,1.34,1374733,1.29,1.35,1.26,1.34,1374733,0.0,1.0
2023-03-28,1.27,1.3,1.24,1.29,1141722,1.27,1.3,1.24,1.29,1141722,0.0,1.0
2023-03-29,1.31,1.32,1.26,1.29,993965,1.31,1.32,1.26,1.29,993965,0.0,1.0
2023-03-30,1.36,1.395,1.31,1.34,928440,1.36,1.395,1.31,1.34,928440,0.0,1.0
2023-03-31,1.39,1.425,1.38,1.38,639398,1.39,1.425,1.38,1.38,639398,0.0,1.0
2023-04-03,1.45,1.47,1.39,1.41,564537,1.45,1.47,1.39,1.41,564537,0.0,1.0
2023-04-04,1.36,1.47,1.33,1.42,786693,1.36,1.47,1.33,1.42,786693,0.0,1.0
2023-04-05,1.34,1.37,1.32,1.34,320393,1.34,1.37,1.32,1.34,320393,0.0,1.0
2023-04-06,1.4,1.41,1.3101,1.37,562919,1.4,1.41,1.3101,1.37,562919,0.0,1.0
2023-04-10,1.39,1.48,1.37,1.48,608040,1.39,1.48,1.37,1.48,608040,0.0,1.0
2023-04-11,1.4,1.46,1.39,1.43,655656,1.4,1.46,1.39,1.43,655656,0.0,1.0
2023-04-12,1.33,1.44,1.33,1.42,626823,1.33,1.44,1.33,1.42,626823,0.0,1.0
2023-04-13,1.39,1.4199,1.35,1.36,520126,1.39,1.4199,1.35,1.36,520126,0.0,1.0
2023-04-14,1.36,1.41,1.33,1.4,460037,1.36,1.41,1.33,1.4,460037,0.0,1.0
2023-04-17,1.65,1.67,1.4,1.51,3247383,1.65,1.67,1.4,1.51,3247383,0.0,1.0
2023-04-18,1.64,1.72,1.625,1.66,977657,1.64,1.72,1.625,1.66,977657,0.0,1.0
2023-04-19,1.74,1.795,1.575,1.61,875599,1.74,1.795,1.575,1.61,875599,0.0,1.0
2023-04-20,1.63,1.7,1.62,1.69,475721,1.63,1.7,1.62,1.69,475721,0.0,1.0
2023-04-21,1.63,1.65,1.58,1.63,1085555,1.63,1.65,1.58,1.63,1085555,0.0,1.0
2023-04-24,1.75,1.76,1.58,1.63,829180,1.75,1.76,1.58,1.63,829180,0.0,1.0
2023-04-25,1.71,1.74,1.65,1.68,520808,1.71,1.74,1.65,1.68,520808,0.0,1.0
2023-04-26,1.81,1.82,1.645,1.7,804666,1.81,1.82,1.645,1.7,804666,0.0,1.0
2023-04-27,1.82,1.83,1.72,1.8,620062,1.82,1.83,1.72,1.8,620062,0.0,1.0
2023-04-28,1.93,1.97,1.78,1.78,1202131,1.93,1.97,1.78,1.78,1202131,0.0,1.0
2023-05-01,1.86,1.98,1.83,1.93,839763,1.86,1.98,1.83,1.93,839763,0.0,1.0
2023-05-02,1.86,1.875,1.785,1.84,823616,1.86,1.875,1.785,1.84,823616,0.0,1.0
2023-05-03,1.87,1.915,1.81,1.84,795209,1.87,1.915,1.81,1.84,795209,0.0,1.0
2023-05-04,1.84,1.87,1.755,1.85,982432,1.84,1.87,1.755,1.85,982432,0.0,1.0
2023-05-05,1.92,1.97,1.81,1.88,869773,1.92,1.97,1.81,1.88,869773,0.0,1.0
2023-05-08,2.02,2.03,1.9115,2.0,751684,2.02,2.03,1.9115,2.0,751684,0.0,1.0
2023-05-09,1.86,1.995,1.86,1.99,611222,1.86,1.995,1.86,1.99,611222,0.0,1.0
2023-05-10,1.78,1.93,1.74,1.92,1097482,1.78,1.93,1.74,1.92,1097482,0.0,1.0
2023-05-11,1.88,1.8899,1.78,1.79,687639,1.88,1.8899,1.78,1.79,687639,0.0,1.0
2023-05-12,1.92,1.93,1.8,1.87,838082,1.92,1.93,1.8,1.87,838082,0.0,1.0
2023-05-15,2.02,2.02,1.89,1.92,997685,2.02,2.02,1.89,1.92,997685,0.0,1.0
2023-05-16,2.03,2.0999,1.92,2.0,1034781,2.03,2.0999,1.92,2.0,1034781,0.0,1.0
2023-05-17,2.08,2.09,1.96,2.08,991344,2.08,2.09,1.96,2.08,991344,0.0,1.0
2023-05-18,2.25,2.27,2.02,2.07,1112511,2.25,2.27,2.02,2.07,1112511,0.0,1.0
2023-05-19,2.31,2.325,2.23,2.3,665266,2.31,2.325,2.23,2.3,665266,0.0,1.0
2023-05-22,2.29,2.36,2.2301,2.33,616909,2.29,2.36,2.2301,2.33,616909,0.0,1.0
2023-05-23,2.25,2.31,2.23,2.27,779729,2.25,2.31,2.23,2.27,779729,0.0,1.0
2023-05-24,2.28,2.3,2.15,2.24,554109,2.28,2.3,2.15,2.24,554109,0.0,1.0
2023-05-25,2.25,2.27,2.195,2.23,456752,2.25,2.27,2.195,2.23,456752,0.0,1.0
2023-05-26,2.27,2.35,2.22,2.27,429670,2.27,2.35,2.22,2.27,429670,0.0,1.0
2023-05-30,2.39,2.43,2.225,2.29,1151347,2.39,2.43,2.225,2.29,1151347,0.0,1.0
2023-05-31,2.34,2.45,2.25,2.4,3102576,2.34,2.45,2.25,2.4,3102576,0.0,1.0
2023-06-01,2.51,2.555,2.27,2.34,1181624,2.51,2.555,2.27,2.34,1181624,0.0,1.0
2023-06-02,2.55,2.6,2.44,2.56,1132680,2.55,2.6,2.44,2.56,1132680,0.0,1.0
2023-06-05,2.56,2.575,2.48,2.55,394600,2.56,2.575,2.48,2.55,394600,0.0,1.0
2023-06-06,2.54,2.6,2.52,2.56,900070,2.54,2.6,2.52,2.56,900070,0.0,1.0
2023-06-07,2.46,2.62,2.45,2.54,904899,2.46,2.62,2.45,2.54,904899,0.0,1.0
2023-06-08,2.4,2.49,2.38,2.47,701548,2.4,2.49,2.38,2.47,701548,0.0,1.0
2023-06-09,2.44,2.53,2.38,2.42,930246,2.44,2.53,2.38,2.42,930246,0.0,1.0
2023-06-12,2.52,2.64,2.465,2.47,1063153,2.52,2.64,2.465,2.47,1063153,0.0,1.0
2023-06-13,2.58,2.75,2.53,2.53,931945,2.58,2.75,2.53,2.53,931945,0.0,1.0
2023-06-14,2.67,2.75,2.63,2.64,812186,2.67,2.75,2.63,2.64,812186,0.0,1.0
2023-06-15,2.7,2.71,2.61,2.66,732307,2.7,2.71,2.61,2.66,732307,0.0,1.0
2023-06-16,2.71,2.83,2.69,2.74,1426365,2.71,2.83,2.69,2.74,1426365,0.0,1.0
2023-06-20,2.95,2.98,2.67,2.7,1214212,2.95,2.98,2.67,2.7,1214212,0.0,1.0
2023-06-21,2.94,2.99,2.885,2.92,832399,2.94,2.99,2.885,2.92,832399,0.0,1.0
2023-06-22,2.89,2.94,2.83,2.94,519894,2.89,2.94,2.83,2.94,519894,0.0,1.0
2023-06-23,2.88,2.91,2.83,2.85,7158562,2.88,2.91,2.83,2.85,7158562,0.0,1.0
2023-06-26,2.85,2.91,2.78,2.85,749549,2.85,2.91,2.78,2.85,749549,0.0,1.0
2023-06-27,2.87,2.9,2.8,2.9,775029,2.87,2.9,2.8,2.9,775029,0.0,1.0
2023-06-28,2.79,2.86,2.765,2.86,462770,2.79,2.86,2.765,2.86,462770,0.0,1.0
2023-06-29,2.87,2.87,2.73,2.85,857104,2.87,2.87,2.73,2.85,857104,0.0,1.0
2023-06-30,3.1,3.125,2.83,2.92,1410567,3.1,3.125,2.83,2.92,1410567,0.0,1.0
2023-07-03,3.05,3.05,2.93,3.03,664129,3.05,3.05,2.93,3.03,664129,0.0,1.0
2023-07-05,2.76,2.79,2.29,2.5,3450496,2.76,2.79,2.29,2.5,3450496,0.0,1.0
2023-07-06,2.96,2.98,2.66,2.69,1124384,2.96,2.98,2.66,2.69,1124384,0.0,1.0
2023-07-07,3.13,3.19,2.92,2.94,1993299,3.13,3.19,2.92,2.94,1993299,0.0,1.0
2023-07-10,3.01,3.11,2.99,3.09,805309,3.01,3.11,2.99,3.09,805309,0.0,1.0
2023-07-11,3.05,3.075,2.99,3.01,688154,3.05,3.075,2.99,3.01,688154,0.0,1.0
2023-07-12,3.03,3.13,3.01,3.13,548640,3.03,3.13,3.01,3.13,548640,0.0,1.0
2023-07-13,3.04,3.11,3.0,3.07,493371,3.04,3.11,3.0,3.07,493371,0.0,1.0
2023-07-14,3.03,3.045,2.95,3.04,412301,3.03,3.045,2.95,3.04,412301,0.0,1.0
2023-07-17,3.18,3.19,3.0,3.02,623702,3.18,3.19,3.0,3.02,623702,0.0,1.0
2023-07-18,3.24,3.32,3.17,3.17,660654,3.24,3.32,3.17,3.17,660654,0.0,1.0
2023-07-19,3.22,3.275,3.2,3.24,484468,3.22,3.275,3.2,3.24,484468,0.0,1.0
2023-07-20,3.55,3.56,3.26,3.31,1668786,3.55,3.56,3.26,3.31,1668786,0.0,1.0
2023-07-21,3.37,3.61,3.36,3.6,1692122,3.37,3.61,3.36,3.6,1692122,0.0,1.0
2023-07-24,3.28,3.46,3.25,3.38,857355,3.28,3.46,3.25,3.38,857355,0.0,1.0
2023-07-25,3.06,3.26,3.02,3.26,759712,3.06,3.26,3.02,3.26,759712,0.0,1.0
2023-07-26,3.05,3.14,3.005,3.05,544562,3.05,3.14,3.005,3.05,544562,0.0,1.0
2023-07-27,3.03,3.12,2.99,3.06,851329,3.03,3.12,2.99,3.06,851329,0.0,1.0
2023-07-28,3.16,3.19,2.99,2.99,649520,3.16,3.19,2.99,2.99,649520,0.0,1.0
2023-07-31,3.2,3.2268,3.15,3.15,519385,3.2,3.2268,3.15,3.15,519385,0.0,1.0
2023-08-01,3.17,3.22,3.1,3.2,547186,3.17,3.22,3.1,3.2,547186,0.0,1.0
2023-08-02,3.19,3.215,3.09,3.14,623300,3.19,3.215,3.09,3.14,623300,0.0,1.0
2023-08-03,3.36,3.365,3.165,3.19,977625,3.36,3.365,3.165,3.19,977625,0.0,1.0
2023-08-04,4.11,4.27,3.43,3.6,4307470,4.11,4.27,3.43,3.6,4307470,0.0,1.0
2023-08-07,4.59,4.74,4.17,4.27,3023336,4.59,4.74,4.17,4.27,3023336,0.0,1.0
2023-08-08,4.48,4.7,4.39,4.48,1132292,4.48,4.7,4.39,4.48,1132292,0.0,1.0
2023-08-09,4.23,4.51,4.22,4.48,1114691,4.23,4.51,4.22,4.48,1114691,0.0,1.0
2023-08-10,4.23,4.35,4.155,4.21,1141138,4.23,4.35,4.155,4.21,1141138,0.0,1.0
2023-08-11,3.97,4.29,3.92,4.18,1892171,3.97,4.29,3.92,4.18,1892171,0.0,1.0
2023-08-14,3.93,4.11,3.91,4.0,1215087,3.93,4.11,3.91,4.0,1215087,0.0,1.0
2023-08-15,3.91,4.03,3.86,3.91,1032206,3.91,4.03,3.86,3.91,1032206,0.0,1.0
2023-08-16,3.66,3.95,3.65,3.91,1112346,3.66,3.95,3.65,3.91,1112346,0.0,1.0
2023-08-17,3.7,3.84,3.68,3.68,1036250,3.7,3.84,3.68,3.68,1036250,0.0,1.0
2023-08-18,3.73,3.79,3.58,3.65,875445,3.73,3.79,3.58,3.65,875445,0.0,1.0
2023-08-21,3.81,3.96,3.68,3.73,1768773,3.81,3.96,3.68,3.73,1768773,0.0,1.0
2023-08-22,4.05,4.115,3.85,3.88,910026,4.05,4.115,3.85,3.88,910026,0.0,1.0
2023-08-23,4.09,4.15,3.98,4.03,666292,4.09,4.15,3.98,4.03,666292,0.0,1.0
2023-08-24,4.03,4.125,4.0,4.11,561177,4.03,4.125,4.0,4.11,561177,0.0,1.0
2023-08-25,3.91,4.06,3.83,4.06,897371,3.91,4.06,3.83,4.06,897371,0.0,1.0
2023-08-28,4.08,4.145,3.87,3.87,942632,4.08,4.145,3.87,3.87,942632,0.0,1.0
2023-08-29,4.23,4.29,4.04,4.07,746139,4.23,4.29,4.04,4.07,746139,0.0,1.0
2023-08-30,4.1,4.255,4.08,4.2,576667,4.1,4.255,4.08,4.2,576667,0.0,1.0
2023-08-31,4.09,4.19,4.08,4.09,508206,4.09,4.19,4.08,4.09,508206,0.0,1.0
2023-09-01,4.22,4.385,4.15,4.15,1399352,4.22,4.385,4.15,4.15,1399352,0.0,1.0
2023-09-05,3.82,4.25,3.81,4.25,963040,3.82,4.25,3.81,4.25,963040,0.0,1.0
2023-09-06,3.7,3.94,3.64,3.94,1324655,3.7,3.94,3.64,3.94,1324655,0.0,1.0
2023-09-07,3.7,3.825,3.67,3.71,1505848,3.7,3.825,3.67,3.71,1505848,0.0,1.0
2023-09-08,3.77,3.82,3.7,3.72,830449,3.77,3.82,3.7,3.72,830449,0.0,1.0
2023-09-11,3.84,3.86,3.74,3.78,557138,3.84,3.86,3.74,3.78,557138,0.0,1.0
2023-09-12,4.0,4.1,3.82,3.85,955779,4.0,4.1,3.82,3.85,955779,0.0,1.0
2023-09-13,4.05,4.1,3.87,3.99,1095823,4.05,4.1,3.87,3.99,1095823,0.0,1.0
2023-09-14,4.06,4.225,4.01,4.11,1127089,4.06,4.225,4.01,4.11,1127089,0.0,1.0
2023-09-15,4.11,4.13,4.03,4.04,1230458,4.11,4.13,4.03,4.04,1230458,0.0,1.0
2023-09-18,4.38,4.39,4.03,4.1,1530152,4.38,4.39,4.03,4.1,1530152,0.0,1.0
2023-09-19,4.32,4.52,4.22,4.39,1335956,4.32,4.52,4.22,4.39,1335956,0.0,1.0
2023-09-20,4.29,4.47,4.29,4.34,897524,4.29,4.47,4.29,4.34,897524,0.0,1.0
2023-09-21,4.27,4.365,4.16,4.22,1077520,4.27,4.365,4.16,4.22,1077520,0.0,1.0
2023-09-22,4.19,4.3696,4.18,4.31,1794825,4.19,4.3696,4.18,4.31,1794825,0.0,1.0
2023-09-25,4.18,4.245,4.021,4.17,1241251,4.18,4.245,4.021,4.17,1241251,0.0,1.0
2023-09-26,4.29,4.36,4.127,4.13,1158702,4.29,4.36,4.127,4.13,1158702,0.0,1.0
2023-09-27,4.17,4.35,4.11,4.29,727954,4.17,4.35,4.11,4.29,727954,0.0,1.0
2023-09-28,4.33,4.33,4.13,4.19,854778,4.33,4.33,4.13,4.19,854778,0.0,1.0
2023-09-29,4.22,4.36,4.14,4.36,1217595,4.22,4.36,4.14,4.36,1217595,0.0,1.0
2023-10-02,4.28,4.29,4.17,4.23,564568,4.28,4.29,4.17,4.23,564568,0.0,1.0
2023-10-03,4.34,4.6,4.1397,4.42,2487743,4.34,4.6,4.1397,4.42,2487743,0.0,1.0
2023-10-04,4.2,4.4,3.97,4.31,1090544,4.2,4.4,3.97,4.31,1090544,0.0,1.0
2023-10-05,3.9,4.27,3.825,4.23,2891317,3.9,4.27,3.825,4.23,2891317,0.0,1.0
2023-10-06,4.19,4.215,3.845,3.88,1870294,4.19,4.215,3.845,3.88,1870294,0.0,1.0
2023-10-09,4.01,4.22,3.96,4.14,1077634,4.01,4.22,3.96,4.14,1077634,0.0,1.0
2023-10-10,4.05,4.19,4.0,4.0,1353657,4.05,4.19,4.0,4.0,1353657,0.0,1.0
2023-10-11,4.2,4.2501,4.06,4.07,1224859,4.2,4.2501,4.06,4.07,1224859,0.0,1.0
2023-10-12,3.8,4.25,3.76,4.21,2944312,3.8,4.25,3.76,4.21,2944312,0.0,1.0
2023-10-13,3.84,3.85,3.65,3.83,1346935,3.84,3.85,3.65,3.83,1346935,0.0,1.0
2023-10-16,3.92,3.94,3.795,3.83,1041345,3.92,3.94,3.795,3.83,1041345,0.0,1.0
2023-10-17,3.72,3.96,3.71,3.92,759635,3.72,3.96,3.71,3.92,759635,0.0,1.0
2023-10-18,3.61,3.71,3.55,3.71,1706876,3.61,3.71,3.55,3.71,1706876,0.0,1.0
2023-10-19,3.53,3.76,3.52,3.6,1606125,3.53,3.76,3.52,3.6,1606125,0.0,1.0
2023-10-20,3.47,3.55,3.44,3.53,830635,3.47,3.55,3.44,3.53,830635,0.0,1.0
2023-10-23,3.36,3.54,3.36,3.42,1223769,3.36,3.54,3.36,3.42,1223769,0.0,1.0
2023-10-24,4.0,4.035,3.54,3.54,4261272,4.0,4.035,3.54,3.54,4261272,0.0,1.0
2023-10-25,3.92,4.34,3.9,3.95,2702711,3.92,4.34,3.9,3.95,2702711,0.0,1.0
2023-10-26,3.83,3.93,3.79,3.92,850781,3.83,3.93,3.79,3.92,850781,0.0,1.0
2023-10-27,3.77,3.8825,3.75,3.83,844838,3.77,3.8825,3.75,3.83,844838,0.0,1.0
2023-10-30,3.88,3.89,3.725,3.83,506803,3.88,3.89,3.725,3.83,506803,0.0,1.0
2023-10-31,3.87,3.91,3.72,3.89,1125516,3.87,3.91,3.72,3.89,1125516,0.0,1.0
2023-11-01,3.89,3.97,3.78,3.89,589184,3.89,3.97,3.78,3.89,589184,0.0,1.0
2023-11-02,4.15,4.17,3.91,3.91,941839,4.15,4.17,3.91,3.91,941839,0.0,1.0
2023-11-03,4.29,4.35,4.17,4.21,1529184,4.29,4.35,4.17,4.21,1529184,0.0,1.0
2023-11-06,4.21,4.31,4.11,4.26,1176044,4.21,4.31,4.11,4.26,1176044,0.0,1.0
2023-11-07,4.31,4.57,4.13,4.18,2177894,4.31,4.57,4.13,4.18,2177894,0.0,1.0
2023-11-08,4.06,4.38,4.0,4.38,1113181,4.06,4.38,4.0,4.38,1113181,0.0,1.0
2023-11-09,4.15,4.22,3.96,4.15,1022696,4.15,4.22,3.96,4.15,1022696,0.0,1.0
2023-11-10,4.22,4.28,3.9912,4.19,1414034,4.22,4.28,3.9912,4.19,1414034,0.0,1.0
2023-11-13,4.28,4.37,4.15,4.27,768879,4.28,4.37,4.15,4.27,768879,0.0,1.0
2023-11-14,4.57,4.57,4.37,4.39,1383299,4.57,4.57,4.37,4.39,1383299,0.0,1.0
2023-11-15,4.49,4.68,4.44,4.57,1577307,4.49,4.68,4.44,4.57,1577307,0.0,1.0
2023-11-16,4.37,4.48,4.35,4.45,752387,4.37,4.48,4.35,4.45,752387,0.0,1.0
2023-11-17,4.53,4.55,4.38,4.41,966682,4.53,4.55,4.38,4.41,966682,0.0,1.0
2023-11-20,4.49,4.59,4.41,4.53,749791,4.49,4.59,4.41,4.53,749791,0.0,1.0
2023-11-21,4.47,4.53,4.425,4.45,679962,4.47,4.53,4.425,4.45,679962,0.0,1.0
2023-11-22,4.45,4.545,4.41,4.52,481239,4.45,4.545,4.41,4.52,481239,0.0,1.0
2023-11-24,4.52,4.558,4.45,4.48,316664,4.52,4.558,4.45,4.48,316664,0.0,1.0
2023-11-27,4.29,4.47,4.17,4.47,1398126,4.29,4.47,4.17,4.47,1398126,0.0,1.0
2023-11-28,4.24,4.28,4.16,4.28,633257,4.24,4.28,4.16,4.28,633257,0.0,1.0
2023-11-29,4.35,4.41,4.28,4.39,800171,4.35,4.41,4.28,4.39,800171,0.0,1.0
2023-11-30,4.31,4.38,4.17,4.38,2530036,4.31,4.38,4.17,4.38,2530036,0.0,1.0
2023-12-01,4.66,4.69,4.25,4.36,1508219,4.66,4.69,4.25,4.36,1508219,0.0,1.0
2023-12-04,4.71,4.77,4.51,4.58,1356220,4.71,4.77,4.51,4.58,1356220,0.0,1.0
2023-12-05,4.62,4.79,4.55,4.78,1349930,4.62,4.79,4.55,4.78,1349930,0.0,1.0
2023-12-06,4.55,4.77,4.53,4.71,1301889,4.55,4.77,4.53,4.71,1301889,0.0,1.0
2023-12-07,4.69,4.71,4.55,4.57,878868,4.69,4.71,4.55,4.57,878868,0.0,1.0
2023-12-08,5.06,5.245,4.71,4.74,2315420,5.06,5.245,4.71,4.74,2315420,0.0,1.0
2023-12-11,4.9,5.1453,4.82,5.1,1027855,4.9,5.1453,4.82,5.1,1027855,0.0,1.0
2023-12-12,4.64,4.9549,4.63,4.93,1123281,4.64,4.9549,4.63,4.93,1123281,0.0,1.0
2023-12-13,4.71,4.85,4.46,4.66,1879422,4.71,4.85,4.46,4.66,1879422,0.0,1.0
2023-12-14,5.0,5.01,4.74,4.74,1505725,5.0,5.01,4.74,4.74,1505725,0.0,1.0
2023-12-15,5.19,5.225,4.91,5.06,3185458,5.19,5.225,4.91,5.06,3185458,0.0,1.0
2023-12-18,5.35,5.39,5.035,5.25,2104157,5.35,5.39,5.035,5.25,2104157,0.0,1.0
2023-12-19,5.35,5.46,5.22,5.4,1834384,5.35,5.46,5.22,5.4,1834384,0.0,1.0
2023-12-20,5.29,5.49,5.22,5.32,1498705,5.29,5.49,5.22,5.32,1498705,0.0,1.0
2023-12-21,5.54,5.555,5.34,5.35,917523,5.54,5.555,5.34,5.35,917523,0.0,1.0
2023-12-22,5.76,5.8,5.56,5.6,1752196,5.76,5.8,5.56,5.6,1752196,0.0,1.0
2023-12-26,5.87,5.95,5.745,5.77,1046931,5.87,5.95,5.745,5.77,1046931,0.0,1.0
2023-12-27,6.21,6.25,5.765,5.88,1360368,6.21,6.25,5.765,5.88,1360368,0.0,1.0
2023-12-28,6.12,6.3,6.0601,6.24,979664,6.12,6.3,6.0601,6.24,979664,0.0,1.0
2023-12-29,6.07,6.16,5.925,6.15,1968990,6.07,6.16,5.925,6.15,1968990,0.0,1.0
2024-01-02,5.98,6.11,5.7108,6.11,1731029,5.98,6.11,5.7108,6.11,1731029,0.0,1.0
2024-01-03,5.86,6.0,5.81,5.93,946892,5.86,6.0,5.81,5.93,946892,0.0,1.0
2024-01-04,5.9,6.015,5.81,5.81,1163209,5.9,6.015,5.81,5.81,1163209,0.0,1.0
2024-01-05,5.99,6.09,5.76,5.8,1705023,5.99,6.09,5.76,5.8,1705023,0.0,1.0
2024-01-08,5.94,6.0,5.83,6.0,991407,5.94,6.0,5.83,6.0,991407,0.0,1.0
2024-01-09,5.69,5.8994,5.6,5.89,2082424,5.69,5.8994,5.6,5.89,2082424,0.0,1.0
2024-01-10,5.51,5.73,5.34,5.69,2894851,5.51,5.73,5.34,5.69,2894851,0.0,1.0
2024-01-11,5.45,5.5,5.37,5.48,1869388,5.45,5.5,5.37,5.48,1869388,0.0,1.0
2024-01-12,5.4,5.585,5.38,5.54,1341129,5.4,5.585,5.38,5.54,1341129,0.0,1.0
2024-01-16,5.35,5.36,5.24,5.35,1181981,5.35,5.36,5.24,5.35,1181981,0.0,1.0
2024-01-17,5.24,5.35,5.2,5.3,1119244,5.24,5.35,5.2,5.3,1119244,0.0,1.0
2024-01-18,5.31,5.33,5.19,5.23,1723930,5.31,5.33,5.19,5.23,1723930,0.0,1.0
2024-01-19,5.4,5.405,5.24,5.3,1197089,5.4,5.405,5.24,5.3,1197089,0.0,1.0
2024-01-22,5.47,5.56,5.315,5.56,1344661,5.47,5.56,5.315,5.56,1344661,0.0,1.0
2024-01-23,5.48,5.57,5.42,5.55,909348,5.48,5.57,5.42,5.55,909348,0.0,1.0
2024-01-24,5.43,5.55,5.345,5.53,996438,5.43,5.55,5.345,5.53,996438,0.0,1.0
2024-01-25,5.47,5.555,5.42,5.515,1226879,5.47,5.555,5.42,5.515,1226879,0.0,1.0
2024-01-26,5.49,5.54,5.385,5.53,666025,5.49,5.54,5.385,5.53,666025,0.0,1.0
2024-01-29,5.76,5.805,5.565,5.64,1848024,5.76,5.805,5.565,5.64,1848024,0.0,1.0
2024-01-30,5.51,5.76,5.29,5.76,2038846,5.51,5.76,5.29,5.76,2038846,0.0,1.0
2024-01-31,5.35,5.62,5.34,5.48,1316534,5.35,5.62,5.34,5.48,1316534,0.0,1.0
2024-02-01,5.51,5.53,5.235,5.5,1330197,5.51,5.53,5.235,5.5,1330197,0.0,1.0
2024-02-02,5.52,5.57,5.275,5.41,1028328,5.52,5.57,5.275,5.41,1028328,0.0,1.0
2024-02-05,5.52,5.565,5.43,5.45,915589,5.52,5.565,5.43,5.45,915589,0.0,1.0
2024-02-06,5.6,5.665,5.48,5.5,914330,5.6,5.665,5.48,5.5,914330,0.0,1.0
2024-02-07,5.36,5.6,5.35,5.6,969918,5.36,5.6,5.35,5.6,969918,0.0,1.0
2024-02-08,5.46,5.51,5.2931,5.3,972625,5.46,5.51,5.2931,5.3,972625,0.0,1.0
2024-02-09,5.57,5.57,5.41,5.47,966372,5.57,5.57,5.41,5.47,966372,0.0,1.0
2024-02-12,5.85,5.87,5.53,5.54,1896567,5.85,5.87,5.53,5.54,1896567,0.0,1.0
2024-02-13,5.6,5.77,5.42,5.6254,1316757,5.6,5.77,5.42,5.6254,1316757,0.0,1.0
2024-02-14,5.82,5.87,5.67,5.71,991576,5.82,5.87,5.67,5.71,991576,0.0,1.0
2024-02-15,5.89,6.085,5.87,5.88,1397977,5.89,6.085,5.87,5.88,1397977,0.0,1.0
2024-02-16,5.9,5.93,5.74,5.82,1154761,5.9,5.93,5.74,5.82,1154761,0.0,1.0
2024-02-20,5.78,5.87,5.75,5.81,1221093,5.78,5.87,5.75,5.81,1221093,0.0,1.0
2024-02-21,5.73,5.835,5.65,5.74,832726,5.73,5.835,5.65,5.74,832726,0.0,1.0
2024-02-22,5.69,5.9099,5.67,5.8,945507,5.69,5.9099,5.67,5.8,945507,0.0,1.0
2024-02-23,5.8,5.81,5.61,5.7,688508,5.8,5.81,5.61,5.7,688508,0.0,1.0
2024-02-26,5.82,5.92,5.665,5.84,1440449,5.82,5.92,5.665,5.84,1440449,0.0,1.0
2024-02-27,5.71,5.81,5.36,5.71,2153478,5.71,5.81,5.36,5.71,2153478,0.0,1.0
2024-02-28,5.52,5.6599,5.48,5.63,1800900,5.52,5.6599,5.48,5.63,1800900,0.0,1.0
2024-02-29,5.52,5.62,5.36,5.55,3380857,5.52,5.62,5.36,5.55,3380857,0.0,1.0
2024-03-01,5.47,6.15,5.01,6.12,5961596,5.47,6.15,5.01,6.12,5961596,0.0,1.0
2024-03-04,5.4,5.51,5.305,5.43,1627160,5.4,5.51,5.305,5.43,1627160,0.0,1.0
2024-03-05,5.34,5.45,5.32,5.4,936109,5.34,5.45,5.32,5.4,936109,0.0,1.0
2024-03-06,5.31,5.39,5.21,5.34,1135084,5.31,5.39,5.21,5.34,1135084,0.0,1.0
2024-03-07,5.31,5.37,5.25,5.32,929359,5.31,5.37,5.25,5.32,929359,0.0,1.0
2024-03-08,5.39,5.52,5.29,5.29,1112015,5.39,5.52,5.29,5.29,1112015,0.0,1.0
2024-03-11,5.38,5.485,5.36,5.39,967193,5.38,5.485,5.36,5.39,967193,0.0,1.0
2024-03-12,5.31,5.48,5.28,5.4,1072847,5.31,5.48,5.28,5.4,1072847,0.0,1.0
2024-03-13,5.4,5.465,5.26,5.32,867760,5.4,5.465,5.26,5.32,867760,0.0,1.0
2024-03-14,5.39,5.4,5.25,5.37,1057912,5.39,5.4,5.25,5.37,1057912,0.0,1.0
2024-03-15,5.5,5.52,5.35,5.36,2240224,5.5,5.52,5.35,5.36,2240224,0.0,1.0
2024-03-18,5.91,5.91,5.48,5.52,2002887,5.91,5.91,5.48,5.52,2002887,0.0,1.0
2024-03-19,6.34,6.46,5.785,5.9,3211826,6.34,6.46,5.785,5.9,3211826,0.0,1.0
2024-03-20,6.08,6.32,5.975,6.31,1388764,6.08,6.32,5.975,6.31,1388764,0.0,1.0
2024-03-21,6.29,6.33,6.19,6.32,1029832,6.29,6.33,6.19,6.32,1029832,0.0,1.0
2024-03-22,6.07,6.29,6.005,6.29,2228526,6.07,6.29,6.005,6.29,2228526,0.0,1.0
2024-03-25,5.91,6.09,5.9,6.07,889275,5.91,6.09,5.9,6.07,889275,0.0,1.0
2024-03-26,5.85,6.0,5.81,5.98,1895661,5.85,6.0,5.81,5.98,1895661,0.0,1.0
2024-03-27,6.12,6.145,5.71,5.86,1913485,6.12,6.145,5.71,5.86,1913485,0.0,1.0
2024-03-28,6.06,6.21,5.97,6.14,2883519,6.06,6.21,5.97,6.14,2883519,0.0,1.0
2024-04-01,6.05,6.13,5.9,6.07,1185423,6.05,6.13,5.9,6.07,1185423,0.0,1.0
2024-04-02,5.81,6.0,5.78,5.99,1219996,5.81,6.0,5.78,5.99,1219996,0.0,1.0
2024-04-03,6.02,6.1199,5.67,5.75,1819442,6.02,6.1199,5.67,5.75,1819442,0.0,1.0
2024-04-04,5.96,6.21,5.94,6.1,1228097,5.96,6.21,5.94,6.1,1228097,0.0,1.0
2024-04-05,6.12,6.195,5.925,5.95,1824372,6.12,6.195,5.925,5.95,1824372,0.0,1.0
2024-04-08,6.0,6.3295,5.96,6.16,1377212,6.0,6.3295,5.96,6.16,1377212,0.0,1.0
2024-04-09,5.73,6.03,5.72,6.0,2314441,5.73,6.03,5.72,6.0,2314441,0.0,1.0
2024-04-10,5.7,5.92,5.61,5.7,1777058,5.7,5.92,5.61,5.7,1777058,0.0,1.0
2024-04-11,5.69,5.81,5.65,5.72,1275174,5.69,5.81,5.65,5.72,1275174,0.0,1.0
2024-04-12,5.52,5.81,5.42,5.68,2184811,5.52,5.81,5.42,5.68,2184811,0.0,1.0
2024-04-15,5.54,5.67,5.47,5.5,1117966,5.54,5.67,5.47,5.5,1117966,0.0,1.0
2024-04-16,5.45,5.54,5.38,5.48,1203914,5.45,5.54,5.38,5.48,1203914,0.0,1.0
2024-04-17,5.46,5.52,5.37,5.52,1220455,5.46,5.52,5.37,5.52,1220455,0.0,1.0
2024-04-18,5.36,5.47,5.34,5.46,843286,5.36,5.47,5.34,5.46,843286,0.0,1.0
2024-04-19,5.42,5.43,5.33,5.33,1058345,5.42,5.43,5.33,5.33,1058345,0.0,1.0
2024-04-22,5.37,5.43,5.18,5.41,1847588,5.37,5.43,5.18,5.41,1847588,0.0,1.0
2024-04-23,5.4,5.48,5.355,5.41,1382090,5.4,5.48,5.355,5.41,1382090,0.0,1.0
2024-04-24,6.05,6.11,5.56,5.76,3066491,6.05,6.11,5.56,5.76,3066491,0.0,1.0
2024-04-25,5.9,5.97,5.59,5.97,3428210,5.9,5.97,5.59,5.97,3428210,0.0,1.0
2024-04-26,5.87,5.975,5.84,5.9,959058,5.87,5.975,5.84,5.9,959058,0.0,1.0
2024-04-29,5.94,5.97,5.825,5.86,1265326,5.94,5.97,5.825,5.86,1265326,0.0,1.0
2024-04-30,6.05,6.0994,5.815,5.89,1965860,6.05,6.0994,5.815,5.89,1965860,0.0,1.0
2024-05-01,6.12,6.19,5.995,6.02,1245918,6.12,6.19,5.995,6.02,1245918,0.0,1.0
2024-05-02,6.21,6.35,6.08,6.2,2165837,6.21,6.35,6.08,6.2,2165837,0.0,1.0
2024-05-03,6.76,6.9,5.81,6.25,3851011,6.76,6.9,5.81,6.25,3851011,0.0,1.0
2024-05-06,6.65,6.84,6.545,6.82,1788870,6.65,6.84,6.545,6.82,1788870,0.0,1.0
2024-05-07,6.51,6.71,6.48,6.68,1312618,6.51,6.71,6.48,6.68,1312618,0.0,1.0
2024-05-08,6.59,6.73,6.48,6.49,904312,6.59,6.73,6.48,6.49,904312,0.0,1.0
2024-05-09,6.47,6.685,6.44,6.66,809186,6.47,6.685,6.44,6.66,809186,0.0,1.0
2024-05-10,6.66,6.75,6.4901,6.5,1142327,6.66,6.75,6.4901,6.5,1142327,0.0,1.0
2024-05-13,6.71,6.74,6.5,6.66,1147431,6.71,6.74,6.5,6.66,1147431,0.0,1.0
2024-05-14,6.85,6.87,6.685,6.72,1649845,6.85,6.87,6.685,6.72,1649845,0.0,1.0
2024-05-15,6.87,6.98,6.82,6.85,1080390,6.87,6.98,6.82,6.85,1080390,0.0,1.0
2024-05-16,6.75,6.84,6.63,6.82,1056993,6.75,6.84,6.63,6.82,1056993,0.0,1.0
2024-05-17,6.82,6.83,6.58,6.73,1093667,6.82,6.83,6.58,6.73,1093667,0.0,1.0
2024-05-20,6.73,6.81,6.61,6.75,1582031,6.73,6.81,6.61,6.75,1582031,0.0,1.0
2024-05-21,6.69,6.775,6.64,6.67,1210737,6.69,6.775,6.64,6.67,1210737,0.0,1.0
2024-05-22,6.65,6.695,6.55,6.68,861634,6.65,6.695,6.55,6.68,861634,0.0,1.0
2024-05-23,6.44,6.7,6.42,6.7,1115558,6.44,6.7,6.42,6.7,1115558,0.0,1.0
2024-05-24,6.45,6.55,6.44,6.53,948025,6.45,6.55,6.44,6.53,948025,0.0,1.0
2024-05-28,6.79,6.9,6.525,6.53,2609323,6.79,6.9,6.525,6.53,2609323,0.0,1.0
2024-05-29,6.78,6.815,6.59,6.62,2012847,6.78,6.815,6.59,6.62,2012847,0.0,1.0
2024-05-30,6.78,6.91,6.73,6.85,1720272,6.78,6.91,6.73,6.85,1720272,0.0,1.0
2024-05-31,6.68,6.79,6.51,6.65,1348488,6.68,6.79,6.51,6.65,1348488,0.0,1.0
2024-06-03,6.61,6.75,6.55,6.75,1118487,6.61,6.75,6.55,6.75,1118487,0.0,1.0
2024-06-04,6.68,6.71,6.46,6.62,1417602,6.68,6.71,6.46,6.62,1417602,0.0,1.0
2024-06-05,6.81,6.82,6.62,6.71,802022,6.81,6.82,6.62,6.71,802022,0.0,1.0
2024-06-06,6.69,6.895,6.66,6.76,1192052,6.69,6.895,6.66,6.76,1192052,0.0,1.0
2024-06-07,6.75,6.8,6.64,6.7,1084656,6.75,6.8,6.64,6.7,1084656,0.0,1.0
2024-06-10,6.85,6.85,6.64,6.67,1789844,6.85,6.85,6.64,6.67,1789844,0.0,1.0
2024-06-11,7.03,7.19,6.66,6.8,2694657,7.03,7.19,6.66,6.8,2694657,0.0,1.0
2024-06-12,7.11,7.25,7.0,7.19,1408196,7.11,7.25,7.0,7.19,1408196,0.0,1.0
2024-06-13,7.0,7.12,6.95,7.1,731597,7.0,7.12,6.95,7.1,731597,0.0,1.0
2024-06-14,6.89,7.04,6.81,6.93,854939,6.89,7.04,6.81,6.93,854939,0.0,1.0
2024-06-17,6.75,6.905,6.73,6.85,1286447,6.75,6.905,6.73,6.85,1286447,0.0,1.0
2024-06-18,6.72,6.81,6.68,6.75,1114801,6.72,6.81,6.68,6.75,1114801,0.0,1.0
2024-06-20,6.75,6.8,6.37,6.67,2357911,6.75,6.8,6.37,6.67,2357911,0.0,1.0
2024-06-21,6.65,6.79,6.51,6.76,1604490,6.65,6.79,6.51,6.76,1604490,0.0,1.0
2024-06-24,6.55,6.95,6.535,6.71,1667224,6.55,6.95,6.535,6.71,1667224,0.0,1.0
2024-06-25,6.5,6.65,6.39,6.56,1822888,6.5,6.65,6.39,6.56,1822888,0.0,1.0
2024-06-26,6.47,6.505,6.29,6.47,1438932,6.47,6.505,6.29,6.47,1438932,0.0,1.0
2024-06-27,6.42,6.48,6.29,6.48,962859,6.42,6.48,6.29,6.48,962859,0.0,1.0
2024-06-28,6.35,6.47,6.29,6.46,9101889,6.35,6.47,6.29,6.46,9101889,0.0,1.0
2024-07-01,6.42,6.485,6.32,6.35,911778,6.42,6.485,6.32,6.35,911778,0.0,1.0
2024-07-02,6.54,6.56,6.32,6.42,974311,6.54,6.56,6.32,6.42,974311,0.0,1.0
2024-07-03,6.75,6.76,6.495,6.58,816868,6.75,6.76,6.495,6.58,816868,0.0,1.0
2024-07-05,6.67,6.74,6.595,6.74,1235314,6.67,6.74,6.595,6.74,1235314,0.0,1.0
2024-07-08,6.82,6.875,6.75,6.76,1118313,6.82,6.875,6.75,6.76,1118313,0.0,1.0
2024-07-09,6.81,6.91,6.765,6.86,935955,6.81,6.91,6.765,6.86,935955,0.0,1.0
2024-07-10,7.1,7.11,6.7,6.81,1220096,7.1,7.11,6.7,6.81,1220096,0.0,1.0
2024-07-11,7.25,7.285,7.02,7.18,1112243,7.25,7.285,7.02,7.18,1112243,0.0,1.0
2024-07-12,7.19,7.51,7.17,7.32,1276205,7.19,7.51,7.17,7.32,1276205,0.0,1.0
2024-07-15,7.38,7.425,7.06,7.24,1001818,7.38,7.425,7.06,7.24,1001818,0.0,1.0
2024-07-16,7.6,7.65,7.4,7.47,1192283,7.6,7.65,7.4,7.47,1192283,0.0,1.0
2024-07-17,7.43,7.735,7.38,7.52,1170310,7.43,7.735,7.38,7.52,1170310,0.0,1.0
2024-07-18,7.32,7.57,7.255,7.4,1146314,7.32,7.57,7.255,7.4,1146314,0.0,1.0
2024-07-19,7.24,7.37,7.14,7.26,936088,7.24,7.37,7.14,7.26,936088,0.0,1.0
2024-07-22,7.45,7.49,7.2,7.26,700241,7.45,7.49,7.2,7.26,700241,0.0,1.0
2024-07-23,7.43,7.67,7.36,7.45,1394017,7.43,7.67,7.36,7.45,1394017,0.0,1.0
2024-07-24,7.41,7.57,7.36,7.42,725248,7.41,7.57,7.36,7.42,725248,0.0,1.0
2024-07-25,7.38,7.495,7.35,7.41,971551,7.38,7.495,7.35,7.41,971551,0.0,1.0
2024-07-26,7.44,7.54,7.3891,7.48,917284,7.44,7.54,7.3891,7.48,917284,0.0,1.0
2024-07-29,7.34,7.51,7.3,7.44,785307,7.34,7.51,7.3,7.44,785307,0.0,1.0
2024-07-30,7.22,7.385,7.15,7.38,974923,7.22,7.385,7.15,7.38,974923,0.0,1.0
2024-07-31,7.33,7.505,7.22,7.38,1447697,7.33,7.505,7.22,7.38,1447697,0.0,1.0
2024-08-01,7.18,7.395,7.07,7.33,906156,7.18,7.395,7.07,7.33,906156,0.0,1.0
2024-08-02,6.99,7.085,6.8,7.02,1285276,6.99,7.085,6.8,7.02,1285276,0.0,1.0
2024-08-05,6.7,6.855,6.5,6.63,1353255,6.7,6.855,6.5,6.63,1353255,0.0,1.0
2024-08-06,6.88,6.975,6.59,6.68,720854,6.88,6.975,6.59,6.68,720854,0.0,1.0
2024-08-07,6.81,6.97,6.705,6.92,2042144,6.81,6.97,6.705,6.92,2042144,0.0,1.0
2024-08-08,7.77,7.81,7.25,7.25,2634590,7.77,7.81,7.25,7.25,2634590,0.0,1.0
2024-08-09,7.65,8.15,7.49,7.67,3528609,7.65,8.15,7.49,7.67,3528609,0.0,1.0
2024-08-12,7.54,7.77,7.09,7.77,1821746,7.54,7.77,7.09,7.77,1821746,0.0,1.0
2024-08-13,7.86,7.86,7.47,7.47,1294718,7.86,7.86,7.47,7.47,1294718,0.0,1.0
2024-08-14,7.81,7.93,7.665,7.93,2055350,7.81,7.93,7.665,7.93,2055350,0.0,1.0
2024-08-15,7.91,7.925,7.73,7.73,1710659,7.91,7.925,7.73,7.73,1710659,0.0,1.0
2024-08-16,8.04,8.07,7.835,7.9,1774533,8.04,8.07,7.835,7.9,1774533,0.0,1.0
2024-08-19,8.15,8.28,7.94,7.94,1552995,8.15,8.28,7.94,7.94,1552995,0.0,1.0
2024-08-20,8.1,8.21,8.05,8.12,1290525,8.1,8.21,8.05,8.12,1290525,0.0,1.0
2024-08-21,8.14,8.19,8.085,8.19,1581570,8.14,8.19,8.085,8.19,1581570,0.0,1.0
2024-08-22,8.05,8.225,8.03,8.14,1247103,8.05,8.225,8.03,8.14,1247103,0.0,1.0
2024-08-23,8.38,8.395,8.0432,8.11,1836282,8.38,8.395,8.0432,8.11,1836282,0.0,1.0
2024-08-26,8.47,8.59,8.33,8.41,1143807,8.47,8.59,8.33,8.41,1143807,0.0,1.0
2024-08-27,8.48,8.5,8.34,8.45,1355749,8.48,8.5,8.34,8.45,1355749,0.0,1.0
2024-08-28,8.61,8.65,8.47,8.53,1328571,8.61,8.65,8.47,8.53,1328571,0.0,1.0
2024-08-29,8.67,8.71,8.5303,8.63,936679,8.67,8.71,8.5303,8.63,936679,0.0,1.0
2024-08-30,8.66,8.72,8.555,8.71,964253,8.66,8.72,8.555,8.71,964253,0.0,1.0
2024-09-03,8.49,8.615,8.47,8.53,1840247,8.49,8.615,8.47,8.53,1840247,0.0,1.0
2024-09-04,8.49,8.59,8.41,8.45,2480292,8.49,8.59,8.41,8.45,2480292,0.0,1.0
2024-09-05,8.45,8.5,8.23,8.5,1095509,8.45,8.5,8.23,8.5,1095509,0.0,1.0
2024-09-06,8.39,8.58,8.2702,8.56,1111846,8.39,8.58,8.2702,8.56,1111846,0.0,1.0
2024-09-09,8.46,8.6,8.38,8.39,1470279,8.46,8.6,8.38,8.39,1470279,0.0,1.0
2024-09-10,8.38,8.53,8.315,8.46,773458,8.38,8.53,8.315,8.46,773458,0.0,1.0
2024-09-11,8.36,8.41,8.17,8.3,707223,8.36,8.41,8.17,8.3,707223,0.0,1.0
2024-09-12,8.47,8.48,8.26,8.42,762542,8.47,8.48,8.26,8.42,762542,0.0,1.0
2024-09-13,8.62,8.64,8.5,8.56,625901,8.62,8.64,8.5,8.56,625901,0.0,1.0
2024-09-16,8.78,8.885,8.61,8.66,1667994,8.78,8.885,8.61,8.66,1667994,0.0,1.0
2024-09-17,8.83,8.885,8.7331,8.82,1009509,8.83,8.885,8.7331,8.82,1009509,0.0,1.0
2024-09-18,8.71,8.905,8.67,8.83,932503,8.71,8.905,8.67,8.83,932503,0.0,1.0
2024-09-19,8.81,8.8555,8.68,8.85,919533,8.81,8.8555,8.68,8.85,919533,0.0,1.0
2024-09-20,8.7,8.82,8.69,8.79,3803176,8.7,8.82,8.69,8.79,3803176,0.0,1.0
2024-09-23,8.52,8.72,8.445,8.67,1066959,8.52,8.72,8.445,8.67,1066959,0.0,1.0
2024-09-24,8.44,8.52,8.31,8.52,982359,8.44,8.52,8.31,8.52,982359,0.0,1.0
2024-09-25,8.34,8.46,8.26,8.42,933834,8.34,8.46,8.26,8.42,933834,0.0,1.0
2024-09-26,8.35,8.47,8.285,8.43,1273091,8.35,8.47,8.285,8.43,1273091,0.0,1.0
2024-09-27,8.19,8.39,8.17,8.39,769777,8.19,8.39,8.17,8.39,769777,0.0,1.0
2024-09-30,8.32,8.34,8.01,8.11,1078149,8.32,8.34,8.01,8.11,1078149,0.0,1.0
2024-10-01,8.7,8.94,8.38,8.38,2557396,8.7,8.94,8.38,8.38,2557396,0.0,1.0
2024-10-02,8.59,8.76,8.55,8.76,932003,8.59,8.76,8.55,8.76,932003,0.0,1.0
2024-10-03,8.55,8.585,8.415,8.53,776913,8.55,8.585,8.415,8.53,776913,0.0,1.0
2024-10-04,8.65,8.705,8.58,8.66,477837,8.65,8.705,8.58,8.66,477837,0.0,1.0
2024-10-07,8.46,8.66,8.39,8.62,950543,8.46,8.66,8.39,8.62,950543,0.0,1.0
2024-10-08,8.66,8.775,8.44,8.49,892281,8.66,8.775,8.44,8.49,892281,0.0,1.0
2024-10-09,8.68,8.725,8.59,8.66,713303,8.68,8.725,8.59,8.66,713303,0.0,1.0
2024-10-10,8.46,8.5992,8.425,8.57,692631,8.46,8.5992,8.425,8.57,692631,0.0,1.0
2024-10-11,8.57,8.605,8.46,8.5,720820,8.57,8.605,8.46,8.5,720820,0.0,1.0
2024-10-14,8.66,8.675,8.5,8.58,609949,8.66,8.675,8.5,8.58,609949,0.0,1.0
2024-10-15,8.81,8.85,8.56,8.64,659206,8.81,8.85,8.56,8.64,659206,0.0,1.0
2024-10-16,8.7,8.95,8.67,8.9,824600,8.7,8.95,8.67,8.9,824600,0.0,1.0
2024-10-17,8.46,8.7,8.45,8.69,990094,8.46,8.7,8.45,8.69,990094,0.0,1.0
2024-10-18,8.58,8.7,8.32,8.47,958850,8.58,8.7,8.32,8.47,958850,0.0,1.0
2024-10-21,8.47,8.7,8.445,8.68,796380,8.47,8.7,8.445,8.68,796380,0.0,1.0
2024-10-22,8.5,8.53,8.33,8.4,598475,8.5,8.53,8.33,8.4,598475,0.0,1.0
2024-10-23,8.32,8.53,8.165,8.53,696210,8.32,8.53,8.165,8.53,696210,0.0,1.0
2024-10-24,8.31,8.42,8.18,8.33,653358,8.31,8.42,8.18,8.33,653358,0.0,1.0
2024-10-25,8.4,8.43,8.31,8.37,640761,8.4,8.43,8.31,8.37,640761,0.0,1.0
2024-10-28,8.54,8.575,8.43,8.49,743479,8.54,8.575,8.43,8.49,743479,0.0,1.0
2024-10-29,8.55,8.59,8.46,8.48,605415,8.55,8.59,8.46,8.48,605415,0.0,1.0
2024-10-30,8.57,8.66,8.43,8.5,563539,8.57,8.66,8.43,8.5,563539,0.0,1.0
2024-10-31,8.47,8.5924,8.44,8.53,752356,8.47,8.5924,8.44,8.53,752356,0.0,1.0
2024-11-01,8.49,8.589,8.46,8.52,922984,8.49,8.589,8.46,8.52,922984,0.0,1.0
2024-11-04,8.41,8.5,8.3,8.45,1110858,8.41,8.5,8.3,8.45,1110858,0.0,1.0
2024-11-05,8.25,8.415,8.23,8.35,1044961,8.25,8.415,8.23,8.35,1044961,0.0,1.0
2024-11-06,8.5,8.56,8.28,8.4,2043178,8.5,8.56,8.28,8.4,2043178,0.0,1.0
2024-11-07,8.61,8.66,8.41,8.54,2056048,8.61,8.66,8.41,8.54,2056048,0.0,1.0
2024-11-08,8.73,8.755,7.52,8.15,1720455,8.73,8.755,7.52,8.15,1720455,0.0,1.0
2024-11-11,9.2,9.32,8.79,8.79,2220393,9.2,9.32,8.79,8.79,2220393,0.0,1.0
2024-11-12,9.25,9.475,9.225,9.25,1445852,9.25,9.475,9.225,9.25,1445852,0.0,1.0
2024-11-13,9.03,9.335,9.0,9.27,1061285,9.03,9.335,9.0,9.27,1061285,0.0,1.0
2024-11-14,9.0,9.25,8.88,9.06,1379957,9.0,9.25,8.88,9.06,1379957,0.0,1.0
2024-11-15,8.47,9.01,8.37,9.0,1623743,8.47,9.01,8.37,9.0,1623743,0.0,1.0
2024-11-18,8.33,8.47,8.18,8.43,1194829,8.33,8.47,8.18,8.43,1194829,0.0,1.0
2024-11-19,8.44,8.46,8.11,8.3,762444,8.44,8.46,8.11,8.3,762444,0.0,1.0
2024-11-20,8.41,8.41,8.24,8.38,729157,8.41,8.41,8.24,8.38,729157,0.0,1.0
2024-11-21,8.32,8.4743,8.28,8.4,796883,8.32,8.4743,8.28,8.4,796883,0.0,1.0
2024-11-22,8.39,8.4252,8.25,8.4,848266,8.39,8.4252,8.25,8.4,848266,0.0,1.0
2024-11-25,8.38,8.53,8.325,8.5,1015871,8.38,8.53,8.325,8.5,1015871,0.0,1.0
2024-11-26,8.25,8.34,7.965,8.32,1077072,8.25,8.34,7.965,8.32,1077072,0.0,1.0
2024-11-27,8.35,8.37,8.09,8.25,1015614,8.35,8.37,8.09,8.25,1015614,0.0,1.0
2024-11-29,8.27,8.375,8.13,8.35,741130,8.27,8.375,8.13,8.35,741130,0.0,1.0
2024-12-02,8.57,8.69,8.2,8.25,2117205,8.57,8.69,8.2,8.25,2117205,0.0,1.0
2024-12-03,8.53,8.59,8.4,8.56,2156377,8.53,8.59,8.4,8.56,2156377,0.0,1.0
2024-12-04,8.81,8.83,8.47,8.56,1748104,8.81,8.83,8.47,8.56,1748104,0.0,1.0
2024-12-05,8.63,8.9,8.581,8.81,1082989,8.63,8.9,8.581,8.81,1082989,0.0,1.0
2024-12-06,8.45,8.67,8.41,8.67,1139196,8.45,8.67,8.41,8.67,1139196,0.0,1.0
2024-12-09,8.09,8.42,8.04,8.37,1282882,8.09,8.42,8.04,8.37,1282882,0.0,1.0
2024-12-10,8.15,8.16,7.97,8.08,885554,8.15,8.16,7.97,8.08,885554,0.0,1.0
2024-12-11,8.1,8.24,8.04,8.14,740830,8.1,8.24,8.04,8.14,740830,0.0,1.0
2024-12-12,7.92,8.155,7.895,8.03,620589,7.92,8.155,7.895,8.03,620589,0.0,1.0
2024-12-13,7.83,7.95,7.76,7.93,735063,7.83,7.95,7.76,7.93,735063,0.0,1.0
2024-12-16,7.75,7.9,7.68,7.84,1097450,7.75,7.9,7.68,7.84,1097450,0.0,1.0
2024-12-17,8.07,8.18,7.69,7.74,1276844,8.07,8.18,7.69,7.74,1276844,0.0,1.0
2024-12-18,7.69,8.05,7.59,8.05,1402048,7.69,8.05,7.59,8.05,1402048,0.0,1.0
2024-12-19,7.75,7.82,7.64,7.73,1026303,7.75,7.82,7.64,7.73,1026303,0.0,1.0
2024-12-20,7.78,7.86,7.57,7.69,1657823,7.78,7.86,7.57,7.69,1657823,0.0,1.0
2024-12-23,7.79,7.84,7.65,7.78,604667,7.79,7.84,7.65,7.78,604667,0.0,1.0
2024-12-24,7.85,7.85,7.71,7.79,353793,7.85,7.85,7.71,7.79,353793,0.0,1.0
2024-12-26,7.85,7.86,7.64,7.81,507151,7.85,7.86,7.64,7.81,507151,0.0,1.0
2024-12-27,7.82,7.83,7.65,7.77,933615,7.82,7.83,7.65,7.77,933615,0.0,1.0
2024-12-30,7.83,7.87,7.63,7.74,981777,7.83,7.87,7.63,7.74,981777,0.0,1.0
2024-12-31,7.92,8.01,7.72,7.85,1685249,7.92,8.01,7.72,7.85,1685249,0.0,1.0
2025-01-02,7.76,8.07,7.71,7.93,1051616,7.76,8.07,7.71,7.93,1051616,0.0,1.0
2025-01-03,7.82,7.865,7.69,7.76,778169,7.82,7.865,7.69,7.76,778169,0.0,1.0
2025-01-06,7.77,7.8772,7.715,7.82,1020517,7.77,7.8772,7.715,7.82,1020517,0.0,1.0
2025-01-07,7.87,7.88,7.625,7.78,1038503,7.87,7.88,7.625,7.78,1038503,0.0,1.0
2025-01-08,8.06,8.07,7.79,8.0,1447906,8.06,8.07,7.79,8.0,1447906,0.0,1.0
2025-01-10,7.97,8.02,7.82,8.02,662703,7.97,8.02,7.82,8.02,662703,0.0,1.0
2025-01-13,7.72,7.955,7.69,7.87,1486011,7.72,7.955,7.69,7.87,1486011,0.0,1.0
2025-01-14,7.85,7.88,7.6901,7.73,848204,7.85,7.88,7.6901,7.73,848204,0.0,1.0
2025-01-15,8.22,8.25,7.89,8.01,1503432,8.22,8.25,7.89,8.01,1503432,0.0,1.0
2025-01-16,8.31,8.42,8.12,8.2,1452669,8.31,8.42,8.12,8.2,1452669,0.0,1.0
2025-01-17,8.26,8.38,8.165,8.35,1109571,8.26,8.38,8.165,8.35,1109571,0.0,1.0
2025-01-21,8.56,8.59,8.28,8.34,2206609,8.56,8.59,8.28,8.34,2206609,0.0,1.0
2025-01-22,8.52,8.61,8.375,8.61,851517,8.52,8.61,8.375,8.61,851517,0.0,1.0
2025-01-23,8.81,9.045,8.42,8.45,1631868,8.81,9.045,8.42,8.45,1631868,0.0,1.0
2025-01-24,8.68,8.825,8.54,8.77,767215,8.68,8.825,8.54,8.77,767215,0.0,1.0
2025-01-27,8.82,8.855,8.61,8.65,1134860,8.82,8.855,8.61,8.65,1134860,0.0,1.0
2025-01-28,8.73,8.88,8.65,8.83,589267,8.73,8.88,8.65,8.83,589267,0.0,1.0
2025-01-29,8.73,8.79,8.645,8.69,624973,8.73,8.79,8.645,8.69,624973,0.0,1.0
2025-01-30,8.58,8.85,8.555,8.79,1632569,8.58,8.85,8.555,8.79,1632569,0.0,1.0
2025-01-31,8.26,8.67,8.24,8.57,1244652,8.26,8.67,8.24,8.57,1244652,0.0,1.0
2025-02-03,8.18,8.275,8.01,8.09,1166878,8.18,8.275,8.01,8.09,1166878,0.0,1.0
2025-02-04,7.99,8.16,7.9598,8.13,1723437,7.99,8.16,7.9598,8.13,1723437,0.0,1.0
2025-02-05,7.98,8.2,7.91,8.03,1993742,7.98,8.2,7.91,8.03,1993742,0.0,1.0
2025-02-06,7.97,8.075,7.86,7.98,1382296,7.97,8.075,7.86,7.98,1382296,0.0,1.0
2025-02-07,7.85,7.96,7.83,7.89,844493,7.85,7.96,7.83,7.89,844493,0.0,1.0
2025-02-10,7.95,8.035,7.64,7.9,1421161,7.95,8.035,7.64,7.9,1421161,0.0,1.0
2025-02-11,7.96,8.03,7.82,7.87,648282,7.96,8.03,7.82,7.87,648282,0.0,1.0
2025-02-12,7.82,7.945,7.81,7.84,588221,7.82,7.945,7.81,7.84,588221,0.0,1.0
2025-02-13,7.91,7.925,7.8,7.86,595401,7.91,7.925,7.8,7.86,595401,0.0,1.0
2025-02-14,7.73,7.92,7.69,7.91,484974,7.73,7.92,7.69,7.91,484974,0.0,1.0
2025-02-18,7.79,7.8,7.7,7.71,569558,7.79,7.8,7.7,7.71,569558,0.0,1.0
2025-02-19,7.85,7.95,7.66,7.74,934708,7.85,7.95,7.66,7.74,934708,0.0,1.0
2025-02-20,7.87,7.88,7.68,7.81,1012651,7.87,7.88,7.68,7.81,1012651,0.0,1.0
2025-02-21,7.83,7.95,7.735,7.92,1313135,7.83,7.95,7.735,7.92,1313135,0.0,1.0
2025-02-24,8.3,8.79,8.21,8.49,4352468,8.3,8.79,8.21,8.49,4352468,0.0,1.0
2025-02-25,8.5,8.51,8.27,8.4,1212127,8.5,8.51,8.27,8.4,1212127,0.0,1.0
2025-02-26,8.43,8.6,8.04,8.49,3505217,8.43,8.6,8.04,8.49,3505217,0.0,1.0
2025-02-27,8.38,8.665,8.32,8.35,1717669,8.38,8.665,8.32,8.35,1717669,0.0,1.0
2025-02-28,8.67,8.695,7.61,7.96,2898136,8.67,8.695,7.61,7.96,2898136,0.0,1.0
2025-03-03,8.76,9.16,8.68,8.69,2669990,8.76,9.16,8.68,8.69,2669990,0.0,1.0
2025-03-04,8.84,9.0146,8.63,8.72,1788223,8.84,9.0146,8.63,8.72,1788223,0.0,1.0
2025-03-05,8.97,9.0,8.62,8.77,2283641,8.97,9.0,8.62,8.77,2283641,0.0,1.0
2025-03-06,8.76,8.85,8.61,8.75,2450836,8.76,8.85,8.61,8.75,2450836,0.0,1.0
2025-03-07,8.9,8.995,8.56,8.73,2274898,8.9,8.995,8.56,8.73,2274898,0.0,1.0
2025-03-10,8.7,8.9,8.57,8.7,1453441,8.7,8.9,8.57,8.7,1453441,0.0,1.0
2025-03-11,8.84,8.97,8.65,8.67,1039596,8.84,8.97,8.65,8.67,1039596,0.0,1.0
2025-03-12,8.88,8.92,8.71,8.77,1859191,8.88,8.92,8.71,8.77,1859191,0.0,1.0
2025-03-13,8.79,9.1,8.77,8.89,1931253,8.79,9.1,8.77,8.89,1931253,0.0,1.0
2025-03-14,8.75,8.95,8.715,8.84,4681625,8.75,8.95,8.715,8.84,4681625,0.0,1.0
2025-03-17,8.62,8.835,8.6,8.75,1647316,8.62,8.835,8.6,8.75,1647316,0.0,1.0
2025-03-18,8.62,8.745,8.32,8.58,1705600,8.62,8.745,8.32,8.58,1705600,0.0,1.0
2025-03-19,8.73,8.78,8.6,8.62,1577404,8.73,8.78,8.6,8.62,1577404,0.0,1.0
2025-03-20,9.01,9.04,8.63,8.73,2337588,9.01,9.04,8.63,8.73,2337588,0.0,1.0
2025-03-21,8.66,9.0,8.65,8.88,2177321,8.66,9.0,8.65,8.88,2177321,0.0,1.0
2025-03-24,8.89,8.92,8.7146,8.76,1185937,8.89,8.92,8.7146,8.76,1185937,0.0,1.0
2025-03-25,8.53,8.9499,8.505,8.89,1398094,8.53,8.9499,8.505,8.89,1398094,0.0,1.0
2025-03-26,8.36,8.7,8.25,8.51,1293795,8.36,8.7,8.25,8.51,1293795,0.0,1.0
2025-03-27,8.265,8.445,8.18,8.39,1153221,8.265,8.445,8.18,8.39,1153221,0.0,1.0
2025-03-28,8.28,8.4,8.195,8.28,1273450,8.28,8.4,8.195,8.28,1273450,0.0,1.0
2025-03-31,8.38,8.575,8.16,8.17,2643588,8.38,8.575,8.16,8.17,2643588,0.0,1.0
2025-04-01,8.23,8.435,8.17,8.38,2000551,8.23,8.435,8.17,8.38,2000551,0.0,1.0
2025-04-02,8.17,8.23,8.04,8.15,1468896,8.17,8.23,8.04,8.15,1468896,0.0,1.0
2025-04-03,7.81,8.18,7.78,8.06,1985425,7.81,8.18,7.78,8.06,1985425,0.0,1.0
2025-04-04,7.38,7.66,7.23,7.63,2530149,7.38,7.66,7.23,7.63,2530149,0.0,1.0
2025-04-07,7.21,7.51,6.77,7.13,2618172,7.21,7.51,6.77,7.13,2618172,0.0,1.0
2025-04-08,6.99,7.42,6.925,7.42,2718931,6.99,7.42,6.925,7.42,2718931,0.0,1.0
2025-04-09,7.43,7.485,6.71,6.83,3134230,7.43,7.485,6.71,6.83,3134230,0.0,1.0
2025-04-10,6.97,7.22,6.685,7.22,2332639,6.97,7.22,6.685,7.22,2332639,0.0,1.0
2025-04-11,6.98,7.04,6.785,7.04,1807044,6.98,7.04,6.785,7.04,1807044,0.0,1.0
2025-04-14,7.21,7.25,7.03,7.12,1790674,7.21,7.25,7.03,7.12,1790674,0.0,1.0
2025-04-15,7.17,7.29,7.105,7.18,2358791,7.17,7.29,7.105,7.18,2358791,0.0,1.0
2025-04-16,7.18,7.24,7.105,7.18,1848429,7.18,7.24,7.105,7.18,1848429,0.0,1.0
2025-04-17,7.36,7.405,7.01,7.16,2132683,7.36,7.405,7.01,7.16,2132683,0.0,1.0
2025-04-21,7.13,7.29,7.021,7.28,1072922,7.13,7.29,7.021,7.28,1072922,0.0,1.0
2025-04-22,7.25,7.29,7.135,7.23,1242358,7.25,7.29,7.135,7.23,1242358,0.0,1.0
2025-04-23,7.3,7.44,7.16,7.42,1265345,7.3,7.44,7.16,7.42,1265345,0.0,1.0
2025-04-24,7.42,7.455,7.29,7.29,1368031,7.42,7.455,7.29,7.29,1368031,0.0,1.0
2025-04-25,7.48,7.61,7.355,7.37,1775614,7.48,7.61,7.355,7.37,1775614,0.0,1.0
2025-04-28,7.62,7.645,7.5,7.52,1359832,7.62,7.645,7.5,7.52,1359832,0.0,1.0
2025-04-29,7.75,7.86,7.49,7.54,2156346,7.75,7.86,7.49,7.54,2156346,0.0,1.0
2025-04-30,7.66,7.79,7.625,7.76,2837604,7.66,7.79,7.625,7.76,2837604,0.0,1.0
2025-05-01,7.74,7.845,7.48,7.63,3156459,7.74,7.845,7.48,7.63,3156459,0.0,1.0
2025-05-02,7.97,8.02,7.155,7.79,4829485,7.97,8.02,7.155,7.79,4829485,0.0,1.0
2025-05-05,7.54,8.01,7.465,7.9,2733661,7.54,8.01,7.465,7.9,2733661,0.0,1.0
2025-05-06,7.18,7.56,7.155,7.45,2883364,7.18,7.56,7.155,7.45,2883364,0.0,1.0
2025-05-07,7.22,7.36,7.145,7.23,1846808,7.22,7.36,7.145,7.23,1846808,0.0,1.0
2025-05-08,7.46,7.585,7.22,7.22,1681416,7.46,7.585,7.22,7.22,1681416,0.0,1.0
2025-05-09,7.41,7.65,7.41,7.51,1777488,7.41,7.65,7.41,7.51,1777488,0.0,1.0
2025-05-12,7.6,7.675,7.485,7.58,2074519,7.6,7.675,7.485,7.58,2074519,0.0,1.0
2025-05-13,7.5,7.61,7.42,7.61,1234377,7.5,7.61,7.42,7.61,1234377,0.0,1.0
2025-05-14,7.35,7.47,7.165,7.47,2277770,7.35,7.47,7.165,7.47,2277770,0.0,1.0
2025-05-15,7.5,7.575,7.335,7.4,1588837,7.5,7.575,7.335,7.4,1588837,0.0,1.0
2025-05-16,7.6,7.635,7.47,7.49,1285254,7.6,7.635,7.47,7.49,1285254,0.0,1.0
2025-05-19,7.5,7.61,7.45,7.45,1593294,7.5,7.61,7.45,7.45,1593294,0.0,1.0
2025-05-20,7.42,7.5516,7.4,7.5,1475924,7.42,7.5516,7.4,7.5,1475924,0.0,1.0
2025-05-21,7.27,7.39,7.215,7.35,1959337,7.27,7.39,7.215,7.35,1959337,0.0,1.0
2025-05-22,7.19,7.3,7.14,7.25,1561014,7.19,7.3,7.14,7.25,1561014,0.0,1.0
2025-05-23,7.16,7.18,7.02,7.05,1091546,7.16,7.18,7.02,7.05,1091546,0.0,1.0
2025-05-27,7.29,7.385,7.21,7.25,1555578,7.29,7.385,7.21,7.25,1555578,0.0,1.0
2025-05-28,7.21,7.27,7.19,7.27,1034729,7.21,7.27,7.19,7.27,1034729,0.0,1.0
2025-05-29,7.3,7.32,7.19,7.24,1096469,7.3,7.32,7.19,7.24,1096469,0.0,1.0
2025-05-30,7.32,7.385,7.19,7.3,1424310,7.32,7.385,7.19,7.3,1424310,0.0,1.0
2025-06-02,7.42,7.435,7.26,7.32,1645308,7.42,7.435,7.26,7.32,1645308,0.0,1.0
2025-06-03,7.45,7.51,7.31,7.4,1275153,7.45,7.51,7.31,7.4,1275153,0.0,1.0
2025-06-04,7.21,7.5,7.2,7.45,1830511,7.21,7.5,7.2,7.45,1830511,0.0,1.0
2025-06-05,7.17,7.25,7.07,7.2,1518351,7.17,7.25,7.07,7.2,1518351,0.0,1.0
2025-06-06,7.62,7.64,7.26,7.26,2893425,7.62,7.64,7.26,7.26,2893425,0.0,1.0
2025-06-09,7.61,7.68,7.54,7.66,1006013,7.61,7.68,7.54,7.66,1006013,0.0,1.0
2025-06-10,7.81,8.0489,7.53,7.65,2298703,7.81,8.0489,7.53,7.65,2298703,0.0,1.0
2025-06-11,7.78,7.95,7.75,7.8,1546855,7.78,7.95,7.75,7.8,1546855,0.0,1.0
2025-06-12,7.96,8.0,7.75,7.83,1899876,7.96,8.0,7.75,7.83,1899876,0.0,1.0
2025-06-13,7.75,7.9,7.72,7.855,1402315,7.75,7.9,7.72,7.855,1402315,0.0,1.0
2025-06-16,8.11,8.11,7.75,7.82,2125238,8.11,8.11,7.75,7.82,2125238,0.0,1.0
2025-06-17,7.9,8.07,7.89,8.03,1715549,7.9,8.07,7.89,8.03,1715549,0.0,1.0
2025-06-18,7.94,8.02,7.76,7.88,2147500,7.94,8.02,7.76,7.88,2147500,0.0,1.0
2025-06-20,7.82,8.03,7.76,8.03,3299554,7.82,8.03,7.76,8.03,3299554,0.0,1.0
2025-06-23,7.915,7.915,7.69,7.82,1341006,7.915,7.915,7.69,7.82,1341006,0.0,1.0
2025-06-24,8.13,8.1652,7.905,7.97,1968756,8.13,8.1652,7.905,7.97,1968756,0.0,1.0
2025-06-25,8.05,8.135,7.945,8.1,1298899,8.05,8.135,7.945,8.1,1298899,0.0,1.0
2025-06-26,8.13,8.24,8.07,8.2,1541594,8.13,8.24,8.07,8.2,1541594,0.0,1.0
2025-06-27,8.13,8.23,8.045,8.16,2572743,8.13,8.23,8.045,8.16,2572743,0.0,1.0
2025-06-30,8.09,8.21,8.07,8.18,3193707,8.09,8.21,8.07,8.18,3193707,0.0,1.0
2025-07-01,8.21,8.41,8.07,8.12,1937914,8.21,8.41,8.07,8.12,1937914,0.0,1.0
2025-07-02,8.37,8.42,8.17,8.21,1525214,8.37,8.42,8.17,8.21,1525214,0.0,1.0
2025-07-03,8.42,8.46,8.26,8.33,898793,8.42,8.46,8.26,8.33,898793,0.0,1.0
2025-07-07,8.41,8.465,8.26,8.34,1452125,8.41,8.465,8.26,8.34,1452125,0.0,1.0
2025-07-08,8.25,8.465,8.22,8.4,1491031,8.25,8.465,8.22,8.4,1491031,0.0,1.0
2025-07-09,8.33,8.53,8.32,8.44,1132656,8.33,8.53,8.32,8.44,1132656,0.0,1.0
2025-07-10,8.39,8.455,8.2688,8.3,1319593,8.39,8.455,8.2688,8.3,1319593,0.0,1.0
2025-07-11,8.33,8.38,8.23,8.31,1466781,8.33,8.38,8.23,8.31,1466781,0.0,1.0
2025-07-14,8.42,8.435,8.29,8.3,1206564,8.42,8.435,8.29,8.3,1206564,0.0,1.0
2025-07-15,8.27,8.475,8.25,8.44,1029511,8.27,8.475,8.25,8.44,1029511,0.0,1.0
2025-07-16,8.26,8.31,8.125,8.28,1023906,8.26,8.31,8.125,8.28,1023906,0.0,1.0
2025-07-17,8.24,8.305,8.161,8.161,1357457,8.24,8.305,8.161,8.161,1357457,0.0,1.0
2025-07-18,7.97,8.3,7.97,8.3,1171052,7.97,8.3,7.97,8.3,1171052,0.0,1.0
2025-07-21,7.91,8.06,7.79,8.01,1879221,7.91,8.06,7.79,8.01,1879221,0.0,1.0
2025-07-22,7.96,7.97,7.83,7.9,1153999,7.96,7.97,7.83,7.9,1153999,0.0,1.0
2025-07-23,8.07,8.09,7.93,7.98,851888,8.07,8.09,7.93,7.98,851888,0.0,1.0
2025-07-24,8.0,8.07,7.975,8.07,764837,8.0,8.07,7.975,8.07,764837,0.0,1.0
2025-07-25,8.06,8.135,7.97,8.0,1122069,8.06,8.135,7.97,8.0,1122069,0.0,1.0
2025-07-28,8.17,8.23,8.08,8.08,1149353,8.17,8.23,8.08,8.08,1149353,0.0,1.0
2025-07-29,8.09,8.215,8.07,8.17,1537308,8.09,8.215,8.07,8.17,1537308,0.0,1.0
2025-07-30,8.07,8.235,7.995,8.1,1373234,8.07,8.235,7.995,8.1,1373234,0.0,1.0
2025-07-31,7.82,8.07,7.79,7.95,1884911,7.82,8.07,7.79,7.95,1884911,0.0,1.0
2025-08-01,7.83,7.84,7.665,7.72,1505511,7.83,7.84,7.665,7.72,1505511,0.0,1.0
2025-08-04,7.96,7.98,7.8,7.8,1377776,7.96,7.98,7.8,7.8,1377776,0.0,1.0
2025-08-05,8.13,8.565,8.03,8.29,2614383,8.13,8.565,8.03,8.29,2614383,0.0,1.0
2025-08-06,8.05,8.16,7.98,8.13,1558261,8.05,8.16,7.98,8.13,1558261,0.0,1.0
2025-08-07,8.21,8.21,8.01,8.07,1163708,8.21,8.21,8.01,8.07,1163708,0.0,1.0
2025-08-08,8.54,8.58,8.21,8.21,2392281,8.54,8.58,8.21,8.21,2392281,0.0,1.0
2025-08-11,8.84,8.85,8.5,8.54,1727023,8.84,8.85,8.5,8.54,1727023,0.0,1.0
2025-08-12,9.02,9.14,8.82,8.89,2668488,9.02,9.14,8.82,8.89,2668488,0.0,1.0
2025-08-13,9.4,9.41,8.96,9.01,2200264,9.4,9.41,8.96,9.01,2200264,0.0,1.0
2025-08-14,9.39,9.41,9.15,9.31,2230892,9.39,9.41,9.15,9.31,2230892,0.0,1.0
2025-08-15,9.45,9.59,9.335,9.43,1860281,9.45,9.59,9.335,9.43,1860281,0.0,1.0
2025-08-18,9.26,9.47,9.26,9.43,1384855,9.26,9.47,9.26,9.43,1384855,0.0,1.0
2025-08-19,9.33,9.365,9.22,9.225,1296104,9.33,9.365,9.22,9.225,1296104,0.0,1.0
2025-08-20,9.41,9.449,9.23,9.38,1635748,9.41,9.449,9.23,9.38,1635748,0.0,1.0
2025-08-21,9.53,9.62,9.39,9.42,1258127,9.53,9.62,9.39,9.42,1258127,0.0,1.0
2025-08-22,9.59,9.79,9.565,9.65,1720999,9.59,9.79,9.565,9.65,1720999,0.0,1.0
2025-08-25,9.28,9.615,9.27,9.58,1111784,9.28,9.615,9.27,9.58,1111784,0.0,1.0
2025-08-26,9.38,9.39,9.215,9.26,1239654,9.38,9.39,9.215,9.26,1239654,0.0,1.0
2025-08-27,9.36,9.41,9.2,9.22,821895,9.36,9.41,9.2,9.22,821895,0.0,1.0
2025-08-28,9.55,9.56,9.27,9.36,1301938,9.55,9.56,9.27,9.36,1301938,0.0,1.0
2025-08-29,9.56,9.585,9.415,9.58,2493977,9.56,9.585,9.415,9.58,2493977,0.0,1.0
2025-09-02,9.58,9.59,9.4,9.54,1331496,9.58,9.59,9.4,9.54,1331496,0.0,1.0
2025-09-03,9.54,9.76,9.53,9.54,1367156,9.54,9.76,9.53,9.54,1367156,0.0,1.0
2025-09-04,9.55,9.61,9.32,9.5,1630797,9.55,9.61,9.32,9.5,1630797,0.0,1.0
2025-09-05,9.62,9.64,9.435,9.55,1274291,9.62,9.64,9.435,9.55,1274291,0.0,1.0
2025-09-08,9.73,9.795,9.585,9.63,1588894,9.73,9.795,9.585,9.63,1588894,0.0,1.0
2025-09-09,9.89,9.9,9.6343,9.73,1604617,9.89,9.9,9.6343,9.73,1604617,0.0,1.0
2025-09-10,9.82,9.97,9.775,9.84,1729078,9.82,9.97,9.775,9.84,1729078,0.0,1.0
2025-09-11,10.09,10.34,9.8512,9.93,2397442,10.09,10.34,9.8512,9.93,2397442,0.0,1.0
2025-09-12,10.0,10.105,9.91,10.02,1510096,10.0,10.105,9.91,10.02,1510096,0.0,1.0
2025-09-15,9.79,10.04,9.755,10.04,1377950,9.79,10.04,9.755,10.04,1377950,0.0,1.0
2025-09-16,9.74,9.865,9.63,9.83,1791207,9.74,9.865,9.63,9.83,1791207,0.0,1.0
2025-09-17,9.61,9.84,9.57,9.84,2289575,9.61,9.84,9.57,9.84,2289575,0.0,1.0
2025-09-18,9.81,9.825,9.59,9.64,1458081,9.81,9.825,9.59,9.64,1458081,0.0,1.0
2025-09-19,9.81,9.91,9.73,9.88,3122494,9.81,9.91,9.73,9.88,3122494,0.0,1.0
2025-09-22,10.0,10.09,9.8,9.83,1885790,10.0,10.09,9.8,9.83,1885790,0.0,1.0
2025-09-23,9.84,10.16,9.825,10.09,1603722,9.84,10.16,9.825,10.09,1603722,0.0,1.0
2025-09-24,9.71,9.88,9.545,9.801,1532219,9.71,9.88,9.545,9.801,1532219,0.0,1.0
2025-09-25,9.6,9.69,9.49,9.68,1405782,9.6,9.69,9.49,9.68,1405782,0.0,1.0
2025-09-26,9.75,9.885,9.67,9.72,1785372,9.75,9.885,9.67,9.72,1785372,0.0,1.0
2025-09-29,9.87,9.88,9.66,9.72,1298220,9.87,9.88,9.66,9.72,1298220,0.0,1.0
2025-09-30,10.01,10.135,9.8,9.87,2635319,10.01,10.135,9.8,9.87,2635319,0.0,1.0
2025-10-01,10.38,10.43,9.98,10.01,1734775,10.38,10.43,9.98,10.01,1734775,0.0,1.0
2025-10-02,10.4,10.455,10.26,10.33,1213134,10.4,10.455,10.26,10.33,1213134,0.0,1.0
2025-10-03,10.39,10.675,10.37,10.4,1836460,10.39,10.675,10.37,10.4,1836460,0.0,1.0
2025-10-06,10.55,10.56,10.31,10.4,1781929,10.55,10.56,10.31,10.4,1781929,0.0,1.0
2025-10-07,10.36,10.615,10.35,10.55,1862155,10.36,10.615,10.35,10.55,1862155,0.0,1.0
2025-10-08,10.48,10.54,10.32,10.4,1617401,10.48,10.54,10.32,10.4,1617401,0.0,1.0
2025-10-09,10.29,10.5,10.0,10.47,1632662,10.29,10.5,10.0,10.47,1632662,0.0,1.0
2025-10-10,9.97,10.3,9.95,10.29,1311482,9.97,10.3,9.95,10.29,1311482,0.0,1.0
2025-10-13,9.75,10.09,9.685,10.0,1348986,9.75,10.09,9.685,10.0,1348986,0.0,1.0
2025-10-14,9.72,9.8,9.635,9.65,1490293,9.72,9.8,9.635,9.65,1490293,0.0,1.0
2025-10-15,9.78,9.87,9.56,9.67,1429508,9.78,9.87,9.56,9.67,1429508,0.0,1.0
2025-10-16,9.87,9.98,9.75,9.82,1427085,9.87,9.98,9.75,9.82,1427085,0.0,1.0
2025-10-17,9.92,9.93,9.765,9.85,1142010,9.92,9.93,9.765,9.85,1142010,0.0,1.0
2025-10-20,10.24,10.28,9.92,9.99,1087515,10.24,10.28,9.92,9.99,1087515,0.0,1.0
2025-10-21,10.29,10.4,10.21,10.26,901279,10.29,10.4,10.21,10.26,901279,0.0,1.0
2025-10-22,10.43,10.485,10.21,10.3,1292602,10.43,10.485,10.21,10.3,1292602,0.0,1.0
2025-10-23,10.42,10.495,10.32,10.45,1044850,10.42,10.495,10.32,10.45,1044850,0.0,1.0
2025-10-24,10.55,10.615,10.45,10.5,833446,10.55,10.615,10.45,10.5,833446,0.0,1.0
2025-10-27,10.25,10.5899,10.2301,10.55,1365615,10.25,10.5899,10.2301,10.55,1365615,0.0,1.0
2025-10-28,10.29,10.445,10.1301,10.23,1589772,10.29,10.445,10.1301,10.23,1589772,0.0,1.0
2025-10-29,10.43,10.45,10.145,10.29,2537464,10.43,10.45,10.145,10.29,2537464,0.0,1.0
2025-10-30,10.0,10.7,9.99,10.62,2067642,10.0,10.7,9.99,10.62,2067642,0.0,1.0
2025-10-31,10.82,10.97,10.0601,10.18,2468056,10.82,10.97,10.0601,10.18,2468056,0.0,1.0
2025-11-03,11.195,11.2,10.68,10.76,2055584,11.195,11.2,10.68,10.76,2055584,0.0,1.0
2025-11-04,11.35,11.4,10.92,10.92,2441218,11.35,11.4,10.92,10.92,2441218,0.0,1.0
2025-11-05,11.69,11.735,11.1446,11.29,2340034,11.69,11.735,11.1446,11.29,2340034,0.0,1.0
2025-11-06,11.66,11.88,11.6046,11.7,3472355,11.66,11.88,11.6046,11.7,3472355,0.0,1.0
2025-11-07,11.37,11.66,11.2945,11.66,1269785,11.37,11.66,11.2945,11.66,1269785,0.0,1.0
2025-11-10,11.48,11.62,11.3806,11.44,1904077,11.48,11.62,11.3806,11.44,1904077,0.0,1.0
2025-11-11,11.95,12.09,11.46,11.55,3211406,11.95,12.09,11.46,11.55,3211406,0.0,1.0
2025-11-12,11.9,12.12,11.845,12.03,2007600,11.9,12.12,11.845,12.03,2007600,0.0,1.0
2025-11-13,11.52,11.96,11.49,11.84,1385417,11.52,11.96,11.49,11.84,1385417,0.0,1.0
2025-11-14,11.64,11.71,11.44,11.53,959353,11.64,11.71,11.44,11.53,959353,0.0,1.0
2025-11-17,11.58,11.91,11.54,11.6,1532475,11.58,11.91,11.54,11.6,1532475,0.0,1.0
2025-11-18,11.57,11.71,11.39,11.48,1048023,11.57,11.71,11.39,11.48,1048023,0.0,1.0
2025-11-19,11.52,11.62,11.455,11.56,1201636,11.52,11.62,11.455,11.56,1201636,0.0,1.0
2025-11-20,11.515,11.75,11.45,11.62,1498675,11.515,11.75,11.45,11.62,1498675,0.0,1.0
2025-11-21,11.95,12.05,11.5,11.5,2656921,11.95,12.05,11.5,11.5,2656921,0.0,1.0
2025-11-24,12.15,12.27,11.93,11.99,2576121,12.15,12.27,11.93,11.99,2576121,0.0,1.0
2025-11-25,12.44,12.4967,12.15,12.21,1671390,12.44,12.4967,12.15,12.21,1671390,0.0,1.0
2025-11-26,12.52,12.575,12.38,12.45,1000080,12.52,12.575,12.38,12.45,1000080,0.0,1.0