date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-12-21,6.25,6.45,6.25,6.2501,52000,75.0,77.4,75.0,75.0012,4333.33333333333,0.0,1.0
2010-12-22,6.05,6.3,6.0,6.3,115500,72.6,75.6,72.0,75.6,9625,0.0,1.0
2010-12-23,6.3,6.3,6.0,6.1,61000,75.6,75.6,72.0,73.2,5083.33333333333,0.0,1.0
2010-12-27,6.29,6.36,6.2,6.3,15500,75.48,76.32,74.4,75.6,1291.66666666667,0.0,1.0
2010-12-28,6.33,6.4,6.0,6.25,21000,75.96,76.8,72.0,75.0,1750,0.0,1.0
2010-12-29,6.35,6.36,6.25,6.25,2500,76.2,76.32,75.0,75.0,208.333333333333,0.0,1.0
2010-12-30,6.32,6.45,6.32,6.45,2500,75.84,77.4,75.84,77.4,208.333333333333,0.0,1.0
2010-12-31,6.62,7.5,6.32,6.38,33000,79.44,90.0,75.84,76.56,2750,0.0,1.0
2011-01-03,6.8,7.45,6.7,6.7,4500,81.6,89.4,80.4,80.4,375,0.0,1.0
2011-01-04,6.53,7.0,6.3,6.3,27500,78.36,84.0,75.6,75.6,2291.66666666667,0.0,1.0
2011-01-05,6.6,7.25,6.4,6.63,11500,79.2,87.0,76.8,79.56,958.333333333333,0.0,1.0
2011-01-06,7.0,7.25,6.4001,6.7,14000,84.0,87.0,76.8012,80.4,1166.66666666667,0.0,1.0
2011-01-07,6.88,6.88,6.5,6.61,14000,82.56,82.56,78.0,79.32,1166.66666666667,0.0,1.0
2011-01-10,6.45,7.0,6.3,7.0,21500,77.4,84.0,75.6,84.0,1791.66666666667,0.0,1.0
2011-01-11,6.5,6.85,6.33,6.33,4500,78.0,82.2,75.96,75.96,375,0.0,1.0
2011-01-12,6.48,6.6,6.3,6.3,7500,77.76,79.2,75.6,75.6,625,0.0,1.0
2011-01-13,6.8,6.8199,6.31,6.58,1500,81.6,81.8388,75.72,78.96,125,0.0,1.0
2011-01-14,6.4,6.6,6.4,6.59,3000,76.8,79.2,76.8,79.08,250,0.0,1.0
2011-01-18,6.45,6.68,6.3,6.31,26000,77.4,80.16,75.6,75.72,2166.66666666667,0.0,1.0
2011-01-19,6.5,6.55,6.45,6.45,2500,78.0,78.6,77.4,77.4,208.333333333333,0.0,1.0
2011-01-20,6.24,6.49,5.95,6.49,10000,74.88,77.88,71.4,77.88,833.333333333333,0.0,1.0
2011-01-21,6.0,6.24,5.75,6.24,27000,72.0,74.88,69.0,74.88,2250,0.0,1.0
2011-01-24,6.42,6.5,5.89,5.99,46500,77.04,78.0,70.68,71.88,3875,0.0,1.0
2011-01-25,6.43,6.75,6.37,6.7,27500,77.16,81.0,76.44,80.4,2291.66666666667,0.0,1.0
2011-01-26,6.41,6.5,6.25,6.4,30000,76.92,78.0,75.0,76.8,2500,0.0,1.0
2011-01-27,6.44,6.454,6.3,6.454,3000,77.28,77.448,75.6,77.448,250,0.0,1.0
2011-01-28,6.31,6.31,6.3001,6.3001,3000,75.72,75.72,75.6012,75.6012,250,0.0,1.0
2011-01-31,6.12,6.4,5.95,6.4,39500,73.44,76.8,71.4,76.8,3291.66666666667,0.0,1.0
2011-02-01,6.141,6.15,6.05,6.05,12000,73.692,73.8,72.6,72.6,1000,0.0,1.0
2011-02-02,6.0,6.5,6.0,6.49,22500,72.0,78.0,72.0,77.88,1875,0.0,1.0
2011-02-03,6.2001,6.45,6.1,6.4,9500,74.4012,77.4,73.2,76.8,791.666666666667,0.0,1.0
2011-02-04,6.31,6.45,6.26,6.44,16500,75.72,77.4,75.12,77.28,1375,0.0,1.0
2011-02-07,6.42,6.43,6.25,6.3,10000,77.04,77.16,75.0,75.6,833.333333333333,0.0,1.0
2011-02-08,6.21,6.45,6.2,6.3,15500,74.52,77.4,74.4,75.6,1291.66666666667,0.0,1.0
2011-02-09,6.17,6.37,6.0,6.37,42500,74.04,76.44,72.0,76.44,3541.66666666667,0.0,1.0
2011-02-10,6.32,6.35,6.1,6.1,13500,75.84,76.2,73.2,73.2,1125,0.0,1.0
2011-02-11,6.45,6.45,6.2,6.25,27500,77.4,77.4,74.4,75.0,2291.66666666667,0.0,1.0
2011-02-14,6.34,6.55,6.21,6.3,14000,76.08,78.6,74.52,75.6,1166.66666666667,0.0,1.0
2011-02-15,6.55,6.55,6.35,6.44,26000,78.6,78.6,76.2,77.28,2166.66666666667,0.0,1.0
2011-02-16,6.55,6.67,6.35,6.55,30500,78.6,80.04,76.2,78.6,2541.66666666667,0.0,1.0
2011-02-17,6.76,6.76,6.35,6.57,14000,81.12,81.12,76.2,78.84,1166.66666666667,0.0,1.0
2011-02-18,7.15,7.24,6.61,6.92,64000,85.8,86.88,79.32,83.04,5333.33333333333,0.0,1.0
2011-02-22,7.05,7.22,6.8,7.22,81500,84.6,86.64,81.6,86.64,6791.66666666667,0.0,1.0
2011-02-23,7.24,7.3,7.14,7.2,38000,86.88,87.6,85.68,86.4,3166.66666666667,0.0,1.0
2011-02-24,7.45,7.45,7.01,7.24,17500,89.4,89.4,84.12,86.88,1458.33333333333,0.0,1.0
2011-02-25,7.65,7.74,7.35,7.49,42000,91.8,92.88,88.2,89.88,3500,0.0,1.0
2011-02-28,7.9,7.9,7.59,7.59,17000,94.8,94.8,91.08,91.08,1416.66666666667,0.0,1.0
2011-03-01,9.5,9.99,8.24,9.73,84000,114.0,119.88,98.88,116.76,7000,0.0,1.0
2011-03-02,9.3999,9.99,9.01,9.99,38000,112.7988,119.88,108.12,119.88,3166.66666666667,0.0,1.0
2011-03-03,9.2,9.37,9.0,9.29,16000,110.4,112.44,108.0,111.48,1333.33333333333,0.0,1.0
2011-03-04,9.45,9.5,9.0,9.3,39500,113.4,114.0,108.0,111.6,3291.66666666667,0.0,1.0
2011-03-07,8.891,9.59,8.88,9.59,22000,106.692,115.08,106.56,115.08,1833.33333333333,0.0,1.0
2011-03-08,9.28,9.28,8.88,9.25,57500,111.36,111.36,106.56,111.0,4791.66666666667,0.0,1.0
2011-03-09,9.7,9.74,9.1,9.4,81500,116.4,116.88,109.2,112.8,6791.66666666667,0.0,1.0
2011-03-10,10.699,11.0,9.39,9.58,54500,128.388,132.0,112.68,114.96,4541.66666666667,0.0,1.0
2011-03-11,10.5,11.0,10.2,10.66,40500,126.0,132.0,122.4,127.92,3375,0.0,1.0
2011-03-14,10.8,10.979,10.2,10.48,47500,129.6,131.748,122.4,125.76,3958.33333333333,0.0,1.0
2011-03-15,10.99,11.96,10.5,11.0,37500,131.88,143.52,126.0,132.0,3125,0.0,1.0
2011-03-16,10.71,11.0,10.5,10.89,48000,128.52,132.0,126.0,130.68,4000,0.0,1.0
2011-03-17,10.7,10.9,10.5993,10.8,33500,128.4,130.8,127.1916,129.6,2791.66666666667,0.0,1.0
2011-03-18,10.45,10.91,10.45,10.86,30000,125.4,130.92,125.4,130.32,2500,0.0,1.0
2011-03-21,9.74,10.89,9.49,10.42,45500,116.88,130.68,113.88,125.04,3791.66666666667,0.0,1.0
2011-03-22,10.01,10.45,8.72,9.44,88000,120.12,125.4,104.64,113.28,7333.33333333333,0.0,1.0
2011-03-23,10.5,10.5,9.5,9.5,52000,126.0,126.0,114.0,114.0,4333.33333333333,0.0,1.0
2011-03-24,10.832,10.9,10.5,10.5,26500,129.984,130.8,126.0,126.0,2208.33333333333,0.0,1.0
2011-03-25,10.55,10.97,10.5,10.97,49500,126.6,131.64,126.0,131.64,4125,0.0,1.0
2011-03-28,10.36,10.47,10.12,10.47,11500,124.32,125.64,121.44,125.64,958.333333333333,0.0,1.0
2011-03-29,10.42,10.78,10.2,10.42,23500,125.04,129.36,122.4,125.04,1958.33333333333,0.0,1.0
2011-03-30,10.3301,10.5,10.2175,10.29,12500,123.9612,126.0,122.61,123.48,1041.66666666667,0.0,1.0
2011-03-31,11.85,11.98,10.5,10.99,110500,142.2,143.76,126.0,131.88,9208.33333333333,0.0,1.0
2011-04-01,12.31,12.699,11.75,12.25,134000,147.72,152.388,141.0,147.0,11166.6666666667,0.0,1.0
2011-04-04,14.0,14.1,12.4,12.61,211500,168.0,169.2,148.8,151.32,17625,0.0,1.0
2011-04-05,14.02,15.0,13.281,15.0,69500,168.24,180.0,159.372,180.0,5791.66666666667,0.0,1.0
2011-04-06,13.24,14.0714,13.01,13.6501,60500,158.88,168.8568,156.12,163.8012,5041.66666666667,0.0,1.0
2011-04-07,13.659,13.83,13.36,13.37,31500,163.908,165.96,160.32,160.44,2625,0.0,1.0
2011-04-08,13.24,13.68,13.119,13.66,27500,158.88,164.16,157.428,163.92,2291.66666666667,0.0,1.0
2011-04-11,12.57,13.03,12.12,13.03,73000,150.84,156.36,145.44,156.36,6083.33333333333,0.0,1.0
2011-04-12,11.41,12.67,11.25,12.28,53500,136.92,152.04,135.0,147.36,4458.33333333333,0.0,1.0
2011-04-13,12.53,12.59,11.02,11.33,69500,150.36,151.08,132.24,135.96,5791.66666666667,0.0,1.0
2011-04-14,12.9,12.9,12.53,12.67,24000,154.8,154.8,150.36,152.04,2000,0.0,1.0
2011-04-15,14.5001,14.9,11.874,12.94,81500,174.0012,178.8,142.488,155.28,6791.66666666667,0.0,1.0
2011-04-18,14.72,15.4,14.4,14.57,106500,176.64,184.8,172.8,174.84,8875,0.0,1.0
2011-04-19,15.0,15.05,14.76,15.05,38500,180.0,180.6,177.12,180.6,3208.33333333333,0.0,1.0
2011-04-20,15.02,15.75,14.74,15.51,36500,180.24,189.0,176.88,186.12,3041.66666666667,0.0,1.0
2011-04-21,15.45,15.6751,15.0,15.0,18000,185.4,188.1012,180.0,180.0,1500,0.0,1.0
2011-04-25,15.77,16.0,15.14,15.25,60000,189.24,192.0,181.68,183.0,5000,0.0,1.0
2011-04-26,17.0,17.45,15.61,15.61,95500,204.0,209.4,187.32,187.32,7958.33333333333,0.0,1.0
2011-04-27,16.9,17.51,16.761,17.0,56500,202.8,210.12,201.132,204.0,4708.33333333333,0.0,1.0
2011-04-28,16.85,17.2,16.691,16.824,18500,202.2,206.4,200.292,201.888,1541.66666666667,0.0,1.0
2011-04-29,17.15,17.36,16.85,17.0,34000,205.8,208.32,202.2,204.0,2833.33333333333,0.0,1.0
2011-05-02,17.0,17.4,17.0,17.4,47000,204.0,208.8,204.0,208.8,3916.66666666667,0.0,1.0
2011-05-03,19.1,19.967,17.0,17.0,221000,229.2,239.604,204.0,204.0,18416.6666666667,0.0,1.0
2011-05-04,19.38,19.95,17.5,19.34,102000,232.56,239.4,210.0,232.08,8500,0.0,1.0
2011-05-05,19.98,21.0,19.38,19.416,80500,239.76,252.0,232.56,232.992,6708.33333333333,0.0,1.0
2011-05-06,20.16,20.95,19.8,20.06,23000,241.92,251.4,237.6,240.72,1916.66666666667,0.0,1.0
2011-05-09,20.25,21.0,20.0,20.41,47500,243.0,252.0,240.0,244.92,3958.33333333333,0.0,1.0
2011-05-10,19.7,20.95,19.261,20.28,45000,236.4,251.4,231.132,243.36,3750,0.0,1.0
2011-05-11,18.6,19.95,17.81,19.95,71000,223.2,239.4,213.72,239.4,5916.66666666667,0.0,1.0
2011-05-12,18.96,19.2291,18.55,18.71,21000,227.52,230.7492,222.6,224.52,1750,0.0,1.0
2011-05-13,19.17,19.69,19.0,19.3,32000,230.04,236.28,228.0,231.6,2666.66666666667,0.0,1.0
2011-05-16,17.46,19.47,17.2609,19.47,54000,209.52,233.64,207.1308,233.64,4500,0.0,1.0
2011-05-17,17.07,18.089,15.91,17.03,99500,204.84,217.068,190.92,204.36,8291.66666666667,0.0,1.0
2011-05-18,17.75,18.07,15.86,16.94,99500,213.0,216.84,190.32,203.28,8291.66666666667,0.0,1.0
2011-05-19,17.565,18.12,17.19,18.12,26500,210.78,217.44,206.28,217.44,2208.33333333333,0.0,1.0
2011-05-20,17.47,17.77,16.951,17.42,21000,209.64,213.24,203.412,209.04,1750,0.0,1.0
2011-05-23,17.4101,17.82,17.3,17.37,9000,208.9212,213.84,207.6,208.44,750,0.0,1.0
2011-05-24,16.99,17.63,15.85,17.63,57000,203.88,211.56,190.2,211.56,4750,0.0,1.0
2011-05-25,17.31,18.5,17.0,17.14,21000,207.72,222.0,204.0,205.68,1750,0.0,1.0
2011-05-26,16.8401,18.5,16.421,18.5,15000,202.0812,222.0,197.052,222.0,1250,0.0,1.0
2011-05-27,17.38,17.46,16.74,16.74,13500,208.56,209.52,200.88,200.88,1125,0.0,1.0
2011-05-31,17.0,17.28,16.9,17.28,16500,204.0,207.36,202.8,207.36,1375,0.0,1.0
2011-06-01,16.61,17.26,16.5,16.96,87000,199.32,207.12,198.0,203.52,7250,0.0,1.0
2011-06-02,16.5,17.239,16.25,16.72,38500,198.0,206.868,195.0,200.64,3208.33333333333,0.0,1.0
2011-06-03,16.57,16.7499,16.38,16.38,20000,198.84,200.9988,196.56,196.56,1666.66666666667,0.0,1.0
2011-06-06,16.62,17.22,16.41,16.91,25500,199.44,206.64,196.92,202.92,2125,0.0,1.0
2011-06-07,15.36,16.56,14.58,16.5499,71000,184.32,198.72,174.96,198.5988,5916.66666666667,0.0,1.0
2011-06-08,15.67,16.45,15.01,15.27,51000,188.04,197.4,180.12,183.24,4250,0.0,1.0
2011-06-09,16.88,17.18,15.97,16.0,21500,202.56,206.16,191.64,192.0,1791.66666666667,0.0,1.0
2011-06-10,15.91,17.0,15.85,16.975,12000,190.92,204.0,190.2,203.7,1000,0.0,1.0
2011-06-13,14.61,16.0,14.1,15.81,44500,175.32,192.0,169.2,189.72,3708.33333333333,0.0,1.0
2011-06-14,14.3,14.85,13.59,14.47,72000,171.6,178.2,163.08,173.64,6000,0.0,1.0
2011-06-15,14.19,14.43,13.6,14.3,104500,170.28,173.16,163.2,171.6,8708.33333333333,0.0,1.0
2011-06-16,13.95,15.6,13.81,14.18,66500,167.4,187.2,165.72,170.16,5541.66666666667,0.0,1.0
2011-06-17,14.3,14.3499,13.81,14.02,45500,171.6,172.1988,165.72,168.24,3791.66666666667,0.0,1.0
2011-06-20,14.4,14.75,14.06,14.35,37500,172.8,177.0,168.72,172.2,3125,0.0,1.0
2011-06-21,15.99,16.25,14.25,14.3,92500,191.88,195.0,171.0,171.6,7708.33333333333,0.0,1.0
2011-06-22,15.85,16.3045,15.48,16.19,36500,190.2,195.654,185.76,194.28,3041.66666666667,0.0,1.0
2011-06-23,15.7,16.17,15.27,15.92,24000,188.4,194.04,183.24,191.04,2000,0.0,1.0
2011-06-24,15.25,15.87,15.25,15.7,17000,183.0,190.44,183.0,188.4,1416.66666666667,0.0,1.0
2011-06-27,14.76,15.69,14.22,15.69,18500,177.12,188.28,170.64,188.28,1541.66666666667,0.0,1.0
2011-06-28,14.71,14.8,14.35,14.73,18000,176.52,177.6,172.2,176.76,1500,0.0,1.0
2011-06-29,14.94,15.13,14.5,14.5,31000,179.28,181.56,174.0,174.0,2583.33333333333,0.0,1.0
2011-06-30,14.76,15.14,14.76,15.0,24000,177.12,181.68,177.12,180.0,2000,0.0,1.0
2011-07-01,14.73,14.96,14.66,14.85,24000,176.76,179.52,175.92,178.2,2000,0.0,1.0
2011-07-05,14.27,15.1,14.25,15.1,23500,171.24,181.2,171.0,181.2,1958.33333333333,0.0,1.0
2011-07-06,14.15,14.49,13.9289,13.94,62000,169.8,173.88,167.1468,167.28,5166.66666666667,0.0,1.0
2011-07-07,14.089,14.9,13.7,14.49,34500,169.068,178.8,164.4,173.88,2875,0.0,1.0
2011-07-08,13.47,14.0,13.0,13.6,84000,161.64,168.0,156.0,163.2,7000,0.0,1.0
2011-07-11,14.0,14.48,13.07,13.07,59000,168.0,173.76,156.84,156.84,4916.66666666667,0.0,1.0
2011-07-12,13.49,14.5,13.23,14.09,138500,161.88,174.0,158.76,169.08,11541.6666666667,0.0,1.0
2011-07-13,11.91,13.8392,11.76,13.48,264000,142.92,166.0704,141.12,161.76,22000,0.0,1.0
2011-07-14,12.71,13.27,11.5,11.5,762500,152.52,159.24,138.0,138.0,63541.6666666667,0.0,1.0
2011-07-15,12.96,13.15,12.4,12.95,90500,155.52,157.8,148.8,155.4,7541.66666666667,0.0,1.0
2011-07-18,12.73,13.01,12.52,13.0,102500,152.76,156.12,150.24,156.0,8541.66666666667,0.0,1.0
2011-07-19,12.65,12.85,12.55,12.66,86000,151.8,154.2,150.6,151.92,7166.66666666667,0.0,1.0
2011-07-20,12.5,12.695,12.36,12.65,108000,150.0,152.34,148.32,151.8,9000,0.0,1.0
2011-07-21,11.93,12.5,11.03,12.5,165500,143.16,150.0,132.36,150.0,13791.6666666667,0.0,1.0
2011-07-22,11.89,12.05,11.675,11.82,125500,142.68,144.6,140.1,141.84,10458.3333333333,0.0,1.0
2011-07-25,11.95,12.22,11.66,12.17,125000,143.4,146.64,139.92,146.04,10416.6666666667,0.0,1.0
2011-07-26,12.05,12.23,11.84,11.84,179500,144.6,146.76,142.08,142.08,14958.3333333333,0.0,1.0
2011-07-27,11.99,12.35,11.91,12.14,70000,143.88,148.2,142.92,145.68,5833.33333333333,0.0,1.0
2011-07-28,11.99,12.35,11.66,11.92,125500,143.88,148.2,139.92,143.04,10458.3333333333,0.0,1.0
2011-07-29,12.09,12.2594,11.56,11.75,92000,145.08,147.1128,138.72,141.0,7666.66666666667,0.0,1.0
2011-08-01,11.74,12.26,11.66,12.26,56500,140.88,147.12,139.92,147.12,4708.33333333333,0.0,1.0
2011-08-02,11.46,12.25,11.3935,11.69,47000,137.52,147.0,136.722,140.28,3916.66666666667,0.0,1.0
2011-08-03,10.9,11.73,10.811,11.49,94500,130.8,140.76,129.732,137.88,7875,0.0,1.0
2011-08-04,9.96,11.04,9.73,10.75,144500,119.52,132.48,116.76,129.0,12041.6666666667,0.0,1.0
2011-08-05,9.95,10.11,9.34,10.11,210000,119.4,121.32,112.08,121.32,17500,0.0,1.0
2011-08-08,8.85,9.98,8.62,9.63,190000,106.2,119.76,103.44,115.56,15833.3333333333,0.0,1.0
2011-08-09,9.02,9.5,7.9,8.86,198500,108.24,114.0,94.8,106.32,16541.6666666667,0.0,1.0
2011-08-10,9.41,10.71,8.89,8.89,101000,112.92,128.52,106.68,106.68,8416.66666666667,0.0,1.0
2011-08-11,10.19,10.56,9.5,9.57,88500,122.28,126.72,114.0,114.84,7375,0.0,1.0
2011-08-12,10.62,10.81,10.05,10.71,46500,127.44,129.72,120.6,128.52,3875,0.0,1.0
2011-08-15,11.24,11.37,10.62,10.96,65000,134.88,136.44,127.44,131.52,5416.66666666667,0.0,1.0
2011-08-16,10.87,11.25,10.75,11.21,126500,130.44,135.0,129.0,134.52,10541.6666666667,0.0,1.0
2011-08-17,10.07,10.99,10.01,10.88,63000,120.84,131.88,120.12,130.56,5250,0.0,1.0
2011-08-18,9.4,9.7601,9.07,9.72,102000,112.8,117.1212,108.84,116.64,8500,0.0,1.0
2011-08-19,9.54,9.95,9.31,9.31,91500,114.48,119.4,111.72,111.72,7625,0.0,1.0
2011-08-22,9.64,10.15,9.57,9.87,93500,115.68,121.8,114.84,118.44,7791.66666666667,0.0,1.0
2011-08-23,10.07,10.23,9.54,9.73,173000,120.84,122.76,114.48,116.76,14416.6666666667,0.0,1.0
2011-08-24,9.85,10.17,9.83,10.07,11500,118.2,122.04,117.96,120.84,958.333333333333,0.0,1.0
2011-08-25,9.5,10.23,9.5,10.23,30000,114.0,122.76,114.0,122.76,2500,0.0,1.0
2011-08-26,9.56,9.75,9.32,9.47,54500,114.72,117.0,111.84,113.64,4541.66666666667,0.0,1.0
2011-08-29,9.95,9.95,9.58,9.71,13500,119.4,119.4,114.96,116.52,1125,0.0,1.0
2011-08-30,9.8,10.16,9.67,9.82,17500,117.6,121.92,116.04,117.84,1458.33333333333,0.0,1.0
2011-08-31,9.95,10.06,9.8,9.8,29500,119.4,120.72,117.6,117.6,2458.33333333333,0.0,1.0
2011-09-01,9.48,9.982,9.44,9.91,33500,113.76,119.784,113.28,118.92,2791.66666666667,0.0,1.0
2011-09-02,9.43,9.69,9.34,9.34,17000,113.16,116.28,112.08,112.08,1416.66666666667,0.0,1.0
2011-09-06,9.4,9.78,9.2,9.2,17500,112.8,117.36,110.4,110.4,1458.33333333333,0.0,1.0
2011-09-07,9.65,9.72,9.41,9.47,22000,115.8,116.64,112.92,113.64,1833.33333333333,0.0,1.0
2011-09-08,9.85,10.04,9.65,9.65,34000,118.2,120.48,115.8,115.8,2833.33333333333,0.0,1.0
2011-09-09,9.75,9.9,9.69,9.7,15000,117.0,118.8,116.28,116.4,1250,0.0,1.0
2011-09-12,9.57,10.0,9.35,9.67,36000,114.84,120.0,112.2,116.04,3000,0.0,1.0
2011-09-13,9.46,9.55,9.18,9.51,14000,113.52,114.6,110.16,114.12,1166.66666666667,0.0,1.0
2011-09-14,9.28,9.5,9.13,9.47,39000,111.36,114.0,109.56,113.64,3250,0.0,1.0
2011-09-15,9.56,9.671,9.3,9.405,17000,114.72,116.052,111.6,112.86,1416.66666666667,0.0,1.0
2011-09-16,9.57,10.03,9.291,9.6692,58000,114.84,120.36,111.492,116.0304,4833.33333333333,0.0,1.0
2011-09-19,9.381,9.64,9.26,9.47,27500,112.572,115.68,111.12,113.64,2291.66666666667,0.0,1.0
2011-09-20,9.44,9.5,9.12,9.44,9500,113.28,114.0,109.44,113.28,791.666666666667,0.0,1.0
2011-09-21,9.38,9.44,9.31,9.36,19000,112.56,113.28,111.72,112.32,1583.33333333333,0.0,1.0
2011-09-22,9.14,9.38,7.84,9.13,55500,109.68,112.56,94.08,109.56,4625,0.0,1.0
2011-09-23,9.03,9.25,8.77,9.24,15000,108.36,111.0,105.24,110.88,1250,0.0,1.0
2011-09-26,9.05,9.17,8.51,9.17,31000,108.6,110.04,102.12,110.04,2583.33333333333,0.0,1.0
2011-09-27,9.01,9.27,8.5,9.27,50000,108.12,111.24,102.0,111.24,4166.66666666667,0.0,1.0
2011-09-28,9.13,9.3,8.91,9.12,8500,109.56,111.6,106.92,109.44,708.333333333333,0.0,1.0
2011-09-29,9.27,9.28,9.06,9.26,7000,111.24,111.36,108.72,111.12,583.333333333333,0.0,1.0
2011-09-30,9.03,9.24,8.74,8.74,7000,108.36,110.88,104.88,104.88,583.333333333333,0.0,1.0
2011-10-03,8.801,8.98,8.01,8.98,81500,105.612,107.76,96.12,107.76,6791.66666666667,0.0,1.0
2011-10-04,8.74,9.0,8.261,8.62,79500,104.88,108.0,99.132,103.44,6625,0.0,1.0
2011-10-05,8.9,8.99,8.53,8.98,43500,106.8,107.88,102.36,107.76,3625,0.0,1.0
2011-10-06,8.88,8.95,8.4,8.45,10000,106.56,107.4,100.8,101.4,833.333333333333,0.0,1.0
2011-10-07,8.49,8.939,8.31,8.885,12000,101.88,107.268,99.72,106.62,1000,0.0,1.0
2011-10-10,8.56,8.9892,8.54,8.76,23500,102.72,107.8704,102.48,105.12,1958.33333333333,0.0,1.0
2011-10-11,8.51,8.65,8.43,8.55,10000,102.12,103.8,101.16,102.6,833.333333333333,0.0,1.0
2011-10-12,8.61,8.75,8.5,8.69,19500,103.32,105.0,102.0,104.28,1625,0.0,1.0
2011-10-13,8.65,8.699,8.45,8.52,7500,103.8,104.388,101.4,102.24,625,0.0,1.0
2011-10-14,8.53,8.75,8.5,8.6,25500,102.36,105.0,102.0,103.2,2125,0.0,1.0
2011-10-17,8.82,8.97,8.44,8.51,18000,105.84,107.64,101.28,102.12,1500,0.0,1.0
2011-10-18,8.55,9.3,8.53,8.95,26000,102.6,111.6,102.36,107.4,2166.66666666667,0.0,1.0
2011-10-19,8.72,9.94,8.6,8.9,23500,104.64,119.28,103.2,106.8,1958.33333333333,0.0,1.0
2011-10-20,8.32,8.82,7.94,8.82,17000,99.84,105.84,95.28,105.84,1416.66666666667,0.0,1.0
2011-10-21,8.08,8.4072,8.01,8.11,7500,96.96,100.8864,96.12,97.32,625,0.0,1.0
2011-10-24,8.31,8.94,8.0637,8.23,22500,99.72,107.28,96.7644000000001,98.76,1875,0.0,1.0
2011-10-25,8.05,8.4,8.05,8.14,10000,96.6000000000001,100.8,96.6000000000001,97.68,833.333333333333,0.0,1.0
2011-10-26,8.25,8.586,8.1,8.19,12500,99.0,103.032,97.2,98.28,1041.66666666667,0.0,1.0
2011-10-27,8.24,8.67,8.0,8.67,29500,98.88,104.04,96.0,104.04,2458.33333333333,0.0,1.0
2011-10-28,8.01,8.21,8.01,8.17,4500,96.12,98.5200000000001,96.12,98.04,375,0.0,1.0
2011-10-31,8.03,8.25,8.0,8.0,5500,96.36,99.0,96.0,96.0,458.333333333333,0.0,1.0
2011-11-01,7.95,8.49,7.73,8.04,29500,95.4,101.88,92.76,96.48,2458.33333333333,0.0,1.0
2011-11-02,8.04,8.1,7.859,8.1,11000,96.48,97.2,94.308,97.2,916.666666666667,0.0,1.0
2011-11-03,7.93,8.2799,7.5,8.2799,24000,95.16,99.3588,90.0,99.3588,2000,0.0,1.0
2011-11-04,7.75,7.95,7.43,7.8,25500,93.0,95.4,89.16,93.6,2125,0.0,1.0
2011-11-07,7.81,7.99,7.05,7.83,15500,93.72,95.88,84.6,93.96,1291.66666666667,0.0,1.0
2011-11-08,7.82,7.892,7.64,7.64,7500,93.84,94.704,91.68,91.68,625,0.0,1.0
2011-11-09,8.11,8.32,7.51,7.51,18000,97.32,99.84,90.12,90.12,1500,0.0,1.0
2011-11-10,8.12,8.437,7.7,8.38,21500,97.44,101.244,92.4,100.56,1791.66666666667,0.0,1.0
2011-11-11,8.22,8.55,7.84,8.26,36000,98.64,102.6,94.08,99.12,3000,0.0,1.0
2011-11-14,8.19,8.25,7.96,8.16,12500,98.28,99.0,95.52,97.92,1041.66666666667,0.0,1.0
2011-11-15,8.12,8.49,7.96,8.49,30000,97.44,101.88,95.52,101.88,2500,0.0,1.0
2011-11-16,8.38,9.86,7.95,8.15,45000,100.56,118.32,95.4,97.8,3750,0.0,1.0
2011-11-17,8.4,8.5,8.2,8.41,12000,100.8,102.0,98.4,100.92,1000,0.0,1.0
2011-11-18,8.08,8.376,8.06,8.28,10500,96.96,100.512,96.72,99.36,875,0.0,1.0
2011-11-21,7.94,8.24,7.75,8.0,42000,95.28,98.88,93.0,96.0,3500,0.0,1.0
2011-11-22,7.5,8.07,6.961,8.07,43000,90.0,96.84,83.532,96.84,3583.33333333333,0.0,1.0
2011-11-23,7.37,7.64,7.25,7.64,13000,88.44,91.68,87.0,91.68,1083.33333333333,0.0,1.0
2011-11-25,7.2,7.53,7.1,7.53,4000,86.4,90.36,85.2,90.36,333.333333333333,0.0,1.0
2011-11-28,7.48,7.5,7.25,7.31,28500,89.76,90.0,87.0,87.72,2375,0.0,1.0
2011-11-29,7.71,7.8,7.25,7.26,26000,92.52,93.6,87.0,87.12,2166.66666666667,0.0,1.0
2011-11-30,7.74,8.11,7.54,7.8,7000,92.88,97.32,90.48,93.6,583.333333333333,0.0,1.0
2011-12-01,7.5,7.76,7.28,7.67,17500,90.0,93.12,87.36,92.04,1458.33333333333,0.0,1.0
2011-12-02,8.0,8.1,7.91,7.91,6500,96.0,97.2,94.92,94.92,541.666666666667,0.0,1.0
2011-12-05,8.03,8.48,8.0,8.44,13000,96.36,101.76,96.0,101.28,1083.33333333333,0.0,1.0
2011-12-06,7.85,7.99,7.53,7.85,5500,94.2,95.88,90.36,94.2,458.333333333333,0.0,1.0
2011-12-07,7.99,8.0,7.81,7.81,7500,95.88,96.0,93.72,93.72,625,0.0,1.0
2011-12-08,8.04,8.4,8.0,8.0,5000,96.48,100.8,96.0,96.0,416.666666666667,0.0,1.0
2011-12-09,8.01,8.29,7.71,8.0,12500,96.12,99.48,92.52,96.0,1041.66666666667,0.0,1.0
2011-12-12,7.74,7.93,7.14,7.75,14500,92.88,95.16,85.68,93.0,1208.33333333333,0.0,1.0
2011-12-13,8.0,8.05,7.78,8.0,7500,96.0,96.6000000000001,93.36,96.0,625,0.0,1.0
2011-12-14,7.89,8.23,7.74,8.0,20500,94.68,98.76,92.88,96.0,1708.33333333333,0.0,1.0
2011-12-15,7.52,8.16,7.28,8.16,12500,90.24,97.92,87.36,97.92,1041.66666666667,0.0,1.0
2011-12-16,7.46,8.06,7.21,7.74,29500,89.52,96.72,86.52,92.88,2458.33333333333,0.0,1.0
2011-12-19,7.6,7.77,7.37,7.37,28500,91.2,93.24,88.44,88.44,2375,0.0,1.0
2011-12-20,7.6,8.2299,7.0,7.73,56500,91.2,98.7588000000001,84.0,92.76,4708.33333333333,0.0,1.0
2011-12-21,7.6,7.9,7.22,7.89,11000,91.2,94.8,86.64,94.68,916.666666666667,0.0,1.0
2011-12-22,7.56,7.77,6.64,7.77,46500,90.72,93.24,79.68,93.24,3875,0.0,1.0
2011-12-23,7.46,7.66,7.32,7.61,15000,89.52,91.92,87.84,91.32,1250,0.0,1.0
2011-12-27,7.53,7.55,7.4,7.5,7500,90.36,90.6,88.8,90.0,625,0.0,1.0
2011-12-28,7.51,7.81,7.08,7.4,61000,90.12,93.72,84.96,88.8,5083.33333333333,0.0,1.0
2011-12-29,7.52,7.88,7.5,7.55,39000,90.24,94.56,90.0,90.6,3250,0.0,1.0
2011-12-30,8.008,8.0492,7.51,7.51,28500,96.096,96.5904,90.12,90.12,2375,0.0,1.0
2012-01-03,7.99,8.09,7.68,8.09,11000,95.88,97.08,92.16,97.08,916.666666666667,0.0,1.0
2012-01-04,8.1,8.22,7.89,8.21,22000,97.2,98.64,94.68,98.5200000000001,1833.33333333333,0.0,1.0
2012-01-05,8.12,8.15,7.9,8.01,6500,97.44,97.8,94.8,96.12,541.666666666667,0.0,1.0
2012-01-06,8.05,8.08,7.88,8.0,8500,96.6000000000001,96.96,94.56,96.0,708.333333333333,0.0,1.0
2012-01-09,8.0,8.1992,7.92,8.07,28000,96.0,98.3904,95.04,96.84,2333.33333333333,0.0,1.0
2012-01-10,8.0,8.2,7.984,8.15,4000,96.0,98.4,95.808,97.8,333.333333333333,0.0,1.0
2012-01-11,7.99,8.1876,7.9,8.1876,10500,95.88,98.2512,94.8,98.2512,875,0.0,1.0
2012-01-12,8.05,8.14,7.911,8.12,61500,96.6000000000001,97.68,94.932,97.44,5125,0.0,1.0
2012-01-13,8.1,8.2,8.0,8.12,23500,97.2,98.4,96.0,97.44,1958.33333333333,0.0,1.0
2012-01-17,8.63,9.0,8.2,8.2,89000,103.56,108.0,98.4,98.4,7416.66666666667,0.0,1.0
2012-01-18,8.781,9.2452,8.78,8.84,78000,105.372,110.9424,105.36,106.08,6500,0.0,1.0
2012-01-19,8.95,9.25,8.85,8.9,42500,107.4,111.0,106.2,106.8,3541.66666666667,0.0,1.0
2012-01-20,8.93,9.25,8.92,9.25,29000,107.16,111.0,107.04,111.0,2416.66666666667,0.0,1.0
2012-01-23,8.6,9.01,8.5,8.99,15000,103.2,108.12,102.0,107.88,1250,0.0,1.0
2012-01-24,8.89,9.0,8.14,8.14,43000,106.68,108.0,97.68,97.68,3583.33333333333,0.0,1.0
2012-01-25,8.53,8.88,8.39,8.88,19000,102.36,106.56,100.68,106.56,1583.33333333333,0.0,1.0
2012-01-26,8.47,8.4901,8.2,8.46,19500,101.64,101.8812,98.4,101.52,1625,0.0,1.0
2012-01-27,8.72,8.89,8.46,8.5019,116000,104.64,106.68,101.52,102.0228,9666.66666666667,0.0,1.0
2012-01-30,8.75,8.9,8.65,8.65,80500,105.0,106.8,103.8,103.8,6708.33333333333,0.0,1.0
2012-01-31,8.9,8.92,8.71,8.81,23500,106.8,107.04,104.52,105.72,1958.33333333333,0.0,1.0
2012-02-01,8.46,8.9,7.75,8.9,92000,101.52,106.8,93.0,106.8,7666.66666666667,0.0,1.0
2012-02-02,8.89,9.03,8.5,8.5,48000,106.68,108.36,102.0,102.0,4000,0.0,1.0
2012-02-03,8.87,9.0,8.641,8.9,89000,106.44,108.0,103.692,106.8,7416.66666666667,0.0,1.0
2012-02-06,9.0,9.05,8.79,8.79,112000,108.0,108.6,105.48,105.48,9333.33333333333,0.0,1.0
2012-02-07,9.09,9.22,8.89,9.0,51000,109.08,110.64,106.68,108.0,4250,0.0,1.0
2012-02-08,9.25,9.35,9.136,9.14,69000,111.0,112.2,109.632,109.68,5750,0.0,1.0
2012-02-09,9.23,9.37,9.2,9.28,42500,110.76,112.44,110.4,111.36,3541.66666666667,0.0,1.0
2012-02-10,9.4,9.42,9.15,9.26,51500,112.8,113.04,109.8,111.12,4291.66666666667,0.0,1.0
2012-02-13,9.35,9.55,9.32,9.42,71000,112.2,114.6,111.84,113.04,5916.66666666667,0.0,1.0
2012-02-14,9.23,9.49,9.1,9.39,26000,110.76,113.88,109.2,112.68,2166.66666666667,0.0,1.0
2012-02-15,9.4,9.54,8.9,9.18,47500,112.8,114.48,106.8,110.16,3958.33333333333,0.0,1.0
2012-02-16,9.36,9.55,9.31,9.33,28500,112.32,114.6,111.72,111.96,2375,0.0,1.0
2012-02-17,9.44,9.75,9.35,9.4,55500,113.28,117.0,112.2,112.8,4625,0.0,1.0
2012-02-21,9.43,9.566,9.25,9.49,50000,113.16,114.792,111.0,113.88,4166.66666666667,0.0,1.0
2012-02-22,9.47,9.69,9.21,9.37,48000,113.64,116.28,110.52,112.44,4000,0.0,1.0
2012-02-23,9.47,9.56,9.311,9.5,46500,113.64,114.72,111.732,114.0,3875,0.0,1.0
2012-02-24,9.55,9.68,9.496,9.53,26500,114.6,116.16,113.952,114.36,2208.33333333333,0.0,1.0
2012-02-27,10.07,10.41,9.54,9.54,120000,120.84,124.92,114.48,114.48,10000,0.0,1.0
2012-02-28,10.31,10.71,10.08,10.25,89500,123.72,128.52,120.96,123.0,7458.33333333333,0.0,1.0
2012-02-29,10.68,10.73,10.34,10.45,123500,128.16,128.76,124.08,125.4,10291.6666666667,0.0,1.0
2012-03-01,10.62,10.8,10.391,10.8,86500,127.44,129.6,124.692,129.6,7208.33333333333,0.0,1.0
2012-03-02,10.84,10.96,10.52,10.58,90000,130.08,131.52,126.24,126.96,7500,0.0,1.0
2012-03-05,10.78,11.33,10.766,10.89,78500,129.36,135.96,129.192,130.68,6541.66666666667,0.0,1.0
2012-03-06,10.2,10.88,10.03,10.77,101000,122.4,130.56,120.36,129.24,8416.66666666667,0.0,1.0
2012-03-07,10.52,10.821,10.0117,10.12,65500,126.24,129.852,120.1404,121.44,5458.33333333333,0.0,1.0
2012-03-08,10.79,10.81,10.08,10.55,264000,129.48,129.72,120.96,126.6,22000,0.0,1.0
2012-03-09,11.43,11.86,10.3,10.94,153000,137.16,142.32,123.6,131.28,12750,0.0,1.0
2012-03-12,11.48,12.0,11.46,11.8,133500,137.76,144.0,137.52,141.6,11125,0.0,1.0
2012-03-13,11.83,11.9,11.42,11.53,86500,141.96,142.8,137.04,138.36,7208.33333333333,0.0,1.0
2012-03-14,11.77,11.9,11.66,11.83,84000,141.24,142.8,139.92,141.96,7000,0.0,1.0
2012-03-15,11.48,11.88,11.22,11.65,150000,137.76,142.56,134.64,139.8,12500,0.0,1.0
2012-03-16,11.52,11.85,11.28,11.43,91000,138.24,142.2,135.36,137.16,7583.33333333333,0.0,1.0
2012-03-19,11.74,12.0,11.4,11.51,122000,140.88,144.0,136.8,138.12,10166.6666666667,0.0,1.0
2012-03-20,11.55,11.83,11.39,11.76,90500,138.6,141.96,136.68,141.12,7541.66666666667,0.0,1.0
2012-03-21,11.09,11.615,11.05,11.54,74500,133.08,139.38,132.6,138.48,6208.33333333333,0.0,1.0
2012-03-22,11.07,11.22,10.93,10.99,47500,132.84,134.64,131.16,131.88,3958.33333333333,0.0,1.0
2012-03-23,10.53,11.24,10.35,11.07,76500,126.36,134.88,124.2,132.84,6375,0.0,1.0
2012-03-26,10.77,11.32,10.49,10.49,138500,129.24,135.84,125.88,125.88,11541.6666666667,0.0,1.0
2012-03-27,10.33,11.0,10.3,10.8,165000,123.96,132.0,123.6,129.6,13750,0.0,1.0
2012-03-28,9.74,10.28,9.51,10.15,179000,116.88,123.36,114.12,121.8,14916.6666666667,0.0,1.0
2012-03-29,9.98,9.98,9.51,9.6,81000,119.76,119.76,114.12,115.2,6750,0.0,1.0
2012-03-30,9.97,10.13,9.87,9.99,49500,119.64,121.56,118.44,119.88,4125,0.0,1.0
2012-04-02,10.39,10.65,9.925,10.0,159000,124.68,127.8,119.1,120.0,13250,0.0,1.0
2012-04-03,10.04,10.55,9.85,10.44,63500,120.48,126.6,118.2,125.28,5291.66666666667,0.0,1.0
2012-04-04,10.18,10.8,10.06,10.8,232000,122.16,129.6,120.72,129.6,19333.3333333333,0.0,1.0
2012-04-05,9.99,11.15,9.92,10.96,206500,119.88,133.8,119.04,131.52,17208.3333333333,0.0,1.0
2012-04-09,10.51,10.8694,9.85,10.04,318500,126.12,130.4328,118.2,120.48,26541.6666666667,0.0,1.0
2012-04-10,10.25,10.839,10.1,10.58,186000,123.0,130.068,121.2,126.96,15500,0.0,1.0
2012-04-11,10.31,10.72,10.07,10.41,155000,123.72,128.64,120.84,124.92,12916.6666666667,0.0,1.0
2012-04-12,10.11,10.4,10.02,10.39,98000,121.32,124.8,120.24,124.68,8166.66666666667,0.0,1.0
2012-04-13,10.02,10.33,9.84,10.14,139500,120.24,123.96,118.08,121.68,11625,0.0,1.0
2012-04-16,10.01,10.175,9.88,10.13,132000,120.12,122.1,118.56,121.56,11000,0.0,1.0
2012-04-17,9.21,10.06,9.02,10.06,214500,110.52,120.72,108.24,120.72,17875,0.0,1.0
2012-04-18,9.54,9.62,8.76,9.26,141500,114.48,115.44,105.12,111.12,11791.6666666667,0.0,1.0
2012-04-19,9.07,10.22,9.04,9.59,67000,108.84,122.64,108.48,115.08,5583.33333333333,0.0,1.0
2012-04-20,9.2,9.566,9.0,9.02,174500,110.4,114.792,108.0,108.24,14541.6666666667,0.0,1.0
2012-04-23,9.11,9.27,8.88,9.23,85000,109.32,111.24,106.56,110.76,7083.33333333333,0.0,1.0
2012-04-24,9.04,9.819,8.88,9.15,188000,108.48,117.828,106.56,109.8,15666.6666666667,0.0,1.0
2012-04-25,9.27,9.44,8.95,9.07,158000,111.24,113.28,107.4,108.84,13166.6666666667,0.0,1.0
2012-04-26,8.97,9.28,8.9,9.25,82000,107.64,111.36,106.8,111.0,6833.33333333333,0.0,1.0
2012-04-27,8.91,9.58,8.69,8.95,75000,106.92,114.96,104.28,107.4,6250,0.0,1.0
2012-04-30,9.11,9.36,8.77,8.99,207500,109.32,112.32,105.24,107.88,17291.6666666667,0.0,1.0
2012-05-01,9.08,9.7299,9.06,9.1,127000,108.96,116.7588,108.72,109.2,10583.3333333333,0.0,1.0
2012-05-02,9.11,9.29,8.93,9.05,61000,109.32,111.48,107.16,108.6,5083.33333333333,0.0,1.0
2012-05-03,9.44,9.59,9.03,9.05,127000,113.28,115.08,108.36,108.6,10583.3333333333,0.0,1.0
2012-05-04,9.56,9.61,9.14,9.44,118500,114.72,115.32,109.68,113.28,9875,0.0,1.0
2012-05-07,9.75,9.96,9.45,9.55,107000,117.0,119.52,113.4,114.6,8916.66666666667,0.0,1.0
2012-05-08,10.06,10.15,9.6,9.78,124000,120.72,121.8,115.2,117.36,10333.3333333333,0.0,1.0
2012-05-09,10.5,10.73,9.88,10.02,169000,126.0,128.76,118.56,120.24,14083.3333333333,0.0,1.0
2012-05-10,10.71,10.82,10.27,10.47,113000,128.52,129.84,123.24,125.64,9416.66666666667,0.0,1.0
2012-05-11,10.96,11.13,10.58,10.79,184000,131.52,133.56,126.96,129.48,15333.3333333333,0.0,1.0
2012-05-14,12.58,13.53,12.25,12.54,2071500,150.96,162.36,147.0,150.48,172625,0.0,1.0
2012-05-15,11.48,12.83,11.3,12.52,574500,137.76,153.96,135.6,150.24,47875,0.0,1.0
2012-05-16,11.48,12.07,11.15,11.46,133000,137.76,144.84,133.8,137.52,11083.3333333333,0.0,1.0
2012-05-17,11.26,11.95,11.05,11.35,252500,135.12,143.4,132.6,136.2,21041.6666666667,0.0,1.0
2012-05-18,10.5,11.365,10.1,11.05,300000,126.0,136.38,121.2,132.6,25000,0.0,1.0
2012-05-21,11.06,11.08,10.01,10.3,161000,132.72,132.96,120.12,123.6,13416.6666666667,0.0,1.0
2012-05-22,10.48,11.1,10.36,11.01,138000,125.76,133.2,124.32,132.12,11500,0.0,1.0
2012-05-23,10.62,10.73,10.02,10.39,150500,127.44,128.76,120.24,124.68,12541.6666666667,0.0,1.0
2012-05-24,10.23,11.03,10.06,10.67,150000,122.76,132.36,120.72,128.04,12500,0.0,1.0
2012-05-25,10.24,10.38,10.07,10.25,160000,122.88,124.56,120.84,123.0,13333.3333333333,0.0,1.0
2012-05-29,10.14,10.3401,10.07,10.24,109500,121.68,124.0812,120.84,122.88,9125,0.0,1.0
2012-05-30,10.61,10.86,10.0,10.16,240000,127.32,130.32,120.0,121.92,20000,0.0,1.0
2012-05-31,10.11,10.7,10.03,10.58,181000,121.32,128.4,120.36,126.96,15083.3333333333,0.0,1.0
2012-06-01,10.03,10.25,9.77,10.05,104000,120.36,123.0,117.24,120.6,8666.66666666667,0.0,1.0
2012-06-04,9.75,10.02,9.54,9.99,117500,117.0,120.24,114.48,119.88,9791.66666666667,0.0,1.0
2012-06-05,9.97,10.2499,9.6,9.75,103500,119.64,122.9988,115.2,117.0,8625,0.0,1.0
2012-06-06,10.12,10.4,9.9,10.06,171500,121.44,124.8,118.8,120.72,14291.6666666667,0.0,1.0
2012-06-07,9.91,10.19,9.7899,10.16,73000,118.92,122.28,117.4788,121.92,6083.33333333333,0.0,1.0
2012-06-08,11.0,11.04,10.0,10.0,313500,132.0,132.48,120.0,120.0,26125,0.0,1.0
2012-06-11,11.44,11.6,11.12,11.28,479500,137.28,139.2,133.44,135.36,39958.3333333333,0.0,1.0
2012-06-12,10.45,11.58,10.15,11.38,431000,125.4,138.96,121.8,136.56,35916.6666666667,0.0,1.0
2012-06-13,10.04,10.65,9.95,10.47,291000,120.48,127.8,119.4,125.64,24250,0.0,1.0
2012-06-14,10.85,11.0,10.31,10.52,451500,130.2,132.0,123.72,126.24,37625,0.0,1.0
2012-06-15,11.02,11.11,10.72,10.86,296500,132.24,133.32,128.64,130.32,24708.3333333333,0.0,1.0
2012-06-18,11.99,12.1,10.92,10.92,437000,143.88,145.2,131.04,131.04,36416.6666666667,0.0,1.0
2012-06-19,11.31,12.23,11.25,11.99,475000,135.72,146.76,135.0,143.88,39583.3333333333,0.0,1.0
2012-06-20,11.89,11.99,11.09,11.38,431500,142.68,143.88,133.08,136.56,35958.3333333333,0.0,1.0
2012-06-21,12.13,12.262,11.76,11.97,563500,145.56,147.144,141.12,143.64,46958.3333333333,0.0,1.0
2012-06-22,12.26,12.88,12.02,12.24,2291000,147.12,154.56,144.24,146.88,190916.666666667,0.0,1.0
2012-06-25,5.02,6.0899,4.85,5.93,4896500,60.24,73.0788,58.2,71.16,408041.666666667,0.0,1.0
2012-06-26,4.76,5.33,4.67,5.11,1109500,57.12,63.96,56.04,61.32,92458.3333333333,0.0,1.0
2012-06-27,4.55,4.79,4.27,4.73,790000,54.6,57.48,51.24,56.76,65833.3333333333,0.0,1.0
2012-06-28,4.33,4.55,4.25,4.52,274000,51.96,54.6,51.0,54.24,22833.3333333333,0.0,1.0
2012-06-29,4.27,4.42,4.2,4.35,308500,51.24,53.04,50.4,52.2,25708.3333333333,0.0,1.0
2012-07-02,4.25,4.33,4.12,4.27,344000,51.0,51.96,49.44,51.24,28666.6666666667,0.0,1.0
2012-07-03,4.32,4.4,4.22,4.3,151500,51.84,52.8,50.64,51.6,12625,0.0,1.0
2012-07-05,4.24,4.38,4.21,4.28,117000,50.88,52.56,50.52,51.36,9750,0.0,1.0
2012-07-06,4.08,4.2401,3.94,4.24,224000,48.96,50.8812,47.28,50.88,18666.6666666667,0.0,1.0
2012-07-09,3.92,4.04,3.83,4.04,258500,47.04,48.48,45.96,48.48,21541.6666666667,0.0,1.0
2012-07-10,3.72,3.95,3.68,3.95,224500,44.64,47.4,44.16,47.4,18708.3333333333,0.0,1.0
2012-07-11,3.67,3.7799,3.6,3.71,148000,44.04,45.3588,43.2,44.52,12333.3333333333,0.0,1.0
2012-07-12,3.64,3.67,3.46,3.64,200000,43.68,44.04,41.52,43.68,16666.6666666667,0.0,1.0
2012-07-13,3.6,3.65,3.501,3.65,146000,43.2,43.8,42.012,43.8,12166.6666666667,0.0,1.0
2012-07-16,3.56,3.61,3.51,3.56,131500,42.72,43.32,42.12,42.72,10958.3333333333,0.0,1.0
2012-07-17,3.72,3.74,3.51,3.65,211000,44.64,44.88,42.12,43.8,17583.3333333333,0.0,1.0
2012-07-18,3.94,4.07,3.6,3.7,293000,47.28,48.84,43.2,44.4,24416.6666666667,0.0,1.0
2012-07-19,3.96,4.03,3.85,3.95,124000,47.52,48.36,46.2,47.4,10333.3333333333,0.0,1.0
2012-07-20,3.73,3.99,3.62,3.94,280500,44.76,47.88,43.44,47.28,23375,0.0,1.0
2012-07-23,3.83,3.86,3.55,3.7,102000,45.96,46.32,42.6,44.4,8500,0.0,1.0
2012-07-24,3.76,4.1,3.71,3.82,224000,45.12,49.2,44.52,45.84,18666.6666666667,0.0,1.0
2012-07-25,3.71,3.86,3.71,3.77,109500,44.52,46.32,44.52,45.24,9125,0.0,1.0
2012-07-26,3.84,3.88,3.64,3.74,94000,46.08,46.56,43.68,44.88,7833.33333333333,0.0,1.0
2012-07-27,3.9,3.9385,3.79,3.84,168500,46.8,47.262,45.48,46.08,14041.6666666667,0.0,1.0
2012-07-30,3.83,3.96,3.8,3.91,74000,45.96,47.52,45.6,46.92,6166.66666666667,0.0,1.0
2012-07-31,3.66,3.85,3.61,3.83,123000,43.92,46.2,43.32,45.96,10250,0.0,1.0
2012-08-01,3.61,3.87,3.61,3.68,70500,43.32,46.44,43.32,44.16,5875,0.0,1.0
2012-08-02,3.57,3.7,3.55,3.61,33000,42.84,44.4,42.6,43.32,2750,0.0,1.0
2012-08-03,3.65,3.7761,3.62,3.62,72000,43.8,45.3132,43.44,43.44,6000,0.0,1.0
2012-08-06,3.67,3.7982,3.61,3.68,94000,44.04,45.5784,43.32,44.16,7833.33333333333,0.0,1.0
2012-08-07,3.62,3.7,3.55,3.69,72500,43.44,44.4,42.6,44.28,6041.66666666667,0.0,1.0
2012-08-08,3.61,3.63,3.6,3.62,31000,43.32,43.56,43.2,43.44,2583.33333333333,0.0,1.0
2012-08-09,3.68,3.74,3.6,3.6,34000,44.16,44.88,43.2,43.2,2833.33333333333,0.0,1.0
2012-08-10,3.84,3.89,3.6,3.64,124000,46.08,46.68,43.2,43.68,10333.3333333333,0.0,1.0
2012-08-13,4.0,4.15,3.93,3.93,200000,48.0,49.8,47.16,47.16,16666.6666666667,0.0,1.0
2012-08-14,3.9,4.0746,3.81,4.01,87500,46.8,48.8952,45.72,48.12,7291.66666666667,0.0,1.0
2012-08-15,3.94,3.98,3.87,3.92,41000,47.28,47.76,46.44,47.04,3416.66666666667,0.0,1.0
2012-08-16,3.87,4.01,3.85,3.96,62000,46.44,48.12,46.2,47.52,5166.66666666667,0.0,1.0
2012-08-17,3.75,3.9,3.74,3.87,54500,45.0,46.8,44.88,46.44,4541.66666666667,0.0,1.0
2012-08-20,3.71,3.77,3.61,3.77,67000,44.52,45.24,43.32,45.24,5583.33333333333,0.0,1.0
2012-08-21,3.7,3.93,3.68,3.7,62000,44.4,47.16,44.16,44.4,5166.66666666667,0.0,1.0
2012-08-22,3.66,3.71,3.65,3.65,29000,43.92,44.52,43.8,43.8,2416.66666666667,0.0,1.0
2012-08-23,3.7,3.79,3.64,3.64,55000,44.4,45.48,43.68,43.68,4583.33333333333,0.0,1.0
2012-08-24,3.7,3.74,3.68,3.69,30500,44.4,44.88,44.16,44.28,2541.66666666667,0.0,1.0
2012-08-27,3.68,3.75,3.66,3.7,47000,44.16,45.0,43.92,44.4,3916.66666666667,0.0,1.0
2012-08-28,3.73,3.79,3.67,3.67,47000,44.76,45.48,44.04,44.04,3916.66666666667,0.0,1.0
2012-08-29,3.68,3.8185,3.65,3.74,56500,44.16,45.822,43.8,44.88,4708.33333333333,0.0,1.0
2012-08-30,3.68,3.77,3.65,3.68,39000,44.16,45.24,43.8,44.16,3250,0.0,1.0
2012-08-31,3.78,3.81,3.69,3.73,44500,45.36,45.72,44.28,44.76,3708.33333333333,0.0,1.0
2012-09-04,3.81,3.9,3.72,3.76,40500,45.72,46.8,44.64,45.12,3375,0.0,1.0
2012-09-05,4.05,4.11,3.7717,3.78,118500,48.6,49.32,45.2604,45.36,9875,0.0,1.0
2012-09-06,3.98,4.1,3.91,4.08,133000,47.76,49.2,46.92,48.96,11083.3333333333,0.0,1.0
2012-09-07,3.98,3.98,3.94,3.94,37500,47.76,47.76,47.28,47.28,3125,0.0,1.0
2012-09-10,3.96,4.0083,3.9,3.95,23000,47.52,48.0996,46.8,47.4,1916.66666666667,0.0,1.0
2012-09-11,3.9,3.97,3.841,3.92,25000,46.8,47.64,46.092,47.04,2083.33333333333,0.0,1.0
2012-09-12,4.0,4.05,3.94,3.95,39500,48.0,48.6,47.28,47.4,3291.66666666667,0.0,1.0
2012-09-13,3.94,4.05,3.88,3.98,62500,47.28,48.6,46.56,47.76,5208.33333333333,0.0,1.0
2012-09-14,3.91,3.97,3.81,3.94,38500,46.92,47.64,45.72,47.28,3208.33333333333,0.0,1.0
2012-09-17,3.87,3.91,3.81,3.88,33000,46.44,46.92,45.72,46.56,2750,0.0,1.0
2012-09-18,3.84,3.88,3.76,3.83,41500,46.08,46.56,45.12,45.96,3458.33333333333,0.0,1.0
2012-09-19,3.85,3.87,3.75,3.87,68500,46.2,46.44,45.0,46.44,5708.33333333333,0.0,1.0
2012-09-20,3.76,3.88,3.7,3.81,97000,45.12,46.56,44.4,45.72,8083.33333333333,0.0,1.0
2012-09-21,3.63,3.83,3.55,3.82,131000,43.56,45.96,42.6,45.84,10916.6666666667,0.0,1.0
2012-09-24,3.67,3.74,3.51,3.63,51000,44.04,44.88,42.12,43.56,4250,0.0,1.0
2012-09-25,3.59,3.82,3.531,3.68,110500,43.08,45.84,42.372,44.16,9208.33333333333,0.0,1.0
2012-09-26,3.6,3.63,3.55,3.62,38500,43.2,43.56,42.6,43.44,3208.33333333333,0.0,1.0
2012-09-27,3.64,3.67,3.58,3.61,26500,43.68,44.04,42.96,43.32,2208.33333333333,0.0,1.0
2012-09-28,3.58,3.63,3.56,3.61,58500,42.96,43.56,42.72,43.32,4875,0.0,1.0
2012-10-01,3.67,3.74,3.6,3.6,57000,44.04,44.88,43.2,43.2,4750,0.0,1.0
2012-10-02,3.69,3.77,3.63,3.71,62500,44.28,45.24,43.56,44.52,5208.33333333333,0.0,1.0
2012-10-03,3.63,3.8,3.63,3.71,38500,43.56,45.6,43.56,44.52,3208.33333333333,0.0,1.0
2012-10-04,3.59,3.805,3.5399,3.65,33500,43.08,45.66,42.4788,43.8,2791.66666666667,0.0,1.0
2012-10-05,3.51,3.66,3.5,3.59,18500,42.12,43.92,42.0,43.08,1541.66666666667,0.0,1.0
2012-10-08,3.49,3.59,3.49,3.55,68000,41.88,43.08,41.88,42.6,5666.66666666667,0.0,1.0
2012-10-09,3.44,3.61,3.41,3.5,75500,41.28,43.32,40.92,42.0,6291.66666666667,0.0,1.0
2012-10-10,3.32,3.52,3.2284,3.43,113000,39.84,42.24,38.7408,41.16,9416.66666666667,0.0,1.0
2012-10-11,3.24,3.3615,3.22,3.3,43000,38.88,40.338,38.64,39.6,3583.33333333333,0.0,1.0
2012-10-12,3.22,3.295,3.19,3.27,42500,38.64,39.54,38.28,39.24,3541.66666666667,0.0,1.0
2012-10-15,3.23,3.29,3.17,3.21,88000,38.76,39.48,38.04,38.52,7333.33333333333,0.0,1.0
2012-10-16,3.27,3.29,3.2101,3.24,127000,39.24,39.48,38.5212,38.88,10583.3333333333,0.0,1.0
2012-10-17,3.35,3.42,3.27,3.29,69000,40.2,41.04,39.24,39.48,5750,0.0,1.0
2012-10-18,3.36,3.38,3.26,3.36,105000,40.32,40.56,39.12,40.32,8750,0.0,1.0
2012-10-19,3.35,3.45,3.208,3.33,68500,40.2,41.4,38.496,39.96,5708.33333333333,0.0,1.0
2012-10-22,3.3,3.3601,3.21,3.34,75500,39.6,40.3212,38.52,40.08,6291.66666666667,0.0,1.0
2012-10-23,3.13,3.28,3.1,3.28,157000,37.56,39.36,37.2,39.36,13083.3333333333,0.0,1.0
2012-10-24,3.0,3.1983,2.95,3.13,433500,36.0,38.3796,35.4,37.56,36125,0.0,1.0
2012-10-25,3.08,3.17,2.98,2.98,153000,36.96,38.04,35.76,35.76,12750,0.0,1.0
2012-10-26,3.09,3.26,3.07,3.07,47000,37.08,39.12,36.84,36.84,3916.66666666667,0.0,1.0
2012-10-31,3.14,3.24,3.07,3.08,29500,37.68,38.88,36.84,36.96,2458.33333333333,0.0,1.0
2012-11-01,3.13,3.2,3.04,3.13,37500,37.56,38.4,36.48,37.56,3125,0.0,1.0
2012-11-02,3.07,3.15,2.99,3.13,49500,36.84,37.8,35.88,37.56,4125,0.0,1.0
2012-11-05,2.84,3.06,2.725,3.06,178500,34.08,36.72,32.7,36.72,14875,0.0,1.0
2012-11-06,2.77,2.96,2.65,2.88,52500,33.24,35.52,31.8,34.56,4375,0.0,1.0
2012-11-07,2.64,2.75,2.59,2.74,75000,31.68,33.0,31.08,32.88,6250,0.0,1.0
2012-11-08,2.5,2.65,2.46,2.64,97000,30.0,31.8,29.52,31.68,8083.33333333333,0.0,1.0
2012-11-09,2.4,2.55,2.3402,2.46,185500,28.8,30.6,28.0824,29.52,15458.3333333333,0.0,1.0
2012-11-12,2.22,2.41,2.2,2.4,121000,26.64,28.92,26.4,28.8,10083.3333333333,0.0,1.0
2012-11-13,2.06,2.22,1.99,2.22,336500,24.72,26.64,23.88,26.64,28041.6666666667,0.0,1.0
2012-11-14,2.155,2.24,2.11,2.15,198000,25.86,26.88,25.32,25.8,16500,0.0,1.0
2012-11-15,2.17,2.21,2.09,2.15,104000,26.04,26.52,25.08,25.8,8666.66666666667,0.0,1.0
2012-11-16,2.35,2.4,2.14,2.14,83500,28.2,28.8,25.68,25.68,6958.33333333333,0.0,1.0
2012-11-19,2.5,2.51,2.35,2.38,105000,30.0,30.12,28.2,28.56,8750,0.0,1.0
2012-11-20,2.41,2.59,2.26,2.47,158500,28.92,31.08,27.12,29.64,13208.3333333333,0.0,1.0
2012-11-21,2.47,2.49,2.26,2.4,63500,29.64,29.88,27.12,28.8,5291.66666666667,0.0,1.0
2012-11-23,2.45,2.47,2.43,2.47,13000,29.4,29.64,29.16,29.64,1083.33333333333,0.0,1.0
2012-11-26,2.48,2.51,2.32,2.48,140500,29.76,30.12,27.84,29.76,11708.3333333333,0.0,1.0
2012-11-27,2.6,2.8,2.4799,2.49,177000,31.2,33.6,29.7588,29.88,14750,0.0,1.0
2012-11-28,2.56,2.6799,2.5,2.63,78000,30.72,32.1588,30.0,31.56,6500,0.0,1.0
2012-11-29,2.49,2.6,2.4,2.6,71000,29.88,31.2,28.8,31.2,5916.66666666667,0.0,1.0
2012-11-30,2.48,2.52,2.41,2.51,67500,29.76,30.24,28.92,30.12,5625,0.0,1.0
2012-12-03,2.47,2.56,2.44,2.51,106000,29.64,30.72,29.28,30.12,8833.33333333333,0.0,1.0
2012-12-04,2.48,2.51,2.42,2.47,427500,29.76,30.12,29.04,29.64,35625,0.0,1.0
2012-12-05,2.46,2.55,2.4245,2.48,30500,29.52,30.6,29.094,29.76,2541.66666666667,0.0,1.0
2012-12-06,2.31,2.59,2.27,2.45,85500,27.72,31.08,27.24,29.4,7125,0.0,1.0
2012-12-07,2.36,2.4,2.18,2.27,114500,28.32,28.8,26.16,27.24,9541.66666666667,0.0,1.0
2012-12-10,2.27,2.42,2.22,2.36,99500,27.24,29.04,26.64,28.32,8291.66666666667,0.0,1.0
2012-12-11,2.22,2.33,2.17,2.29,140500,26.64,27.96,26.04,27.48,11708.3333333333,0.0,1.0
2012-12-12,2.19,2.26,2.17,2.22,117000,26.28,27.12,26.04,26.64,9750,0.0,1.0
2012-12-13,2.2,2.22,2.15,2.19,177500,26.4,26.64,25.8,26.28,14791.6666666667,0.0,1.0
2012-12-14,2.31,2.31,2.17,2.19,73500,27.72,27.72,26.04,26.28,6125,0.0,1.0
2012-12-17,2.29,2.38,2.24,2.33,41000,27.48,28.56,26.88,27.96,3416.66666666667,0.0,1.0
2012-12-18,2.37,2.39,2.26,2.27,77000,28.44,28.68,27.12,27.24,6416.66666666667,0.0,1.0
2012-12-19,2.28,2.4,2.21,2.33,72000,27.36,28.8,26.52,27.96,6000,0.0,1.0
2012-12-20,2.21,2.29,2.15,2.26,112500,26.52,27.48,25.8,27.12,9375,0.0,1.0
2012-12-21,2.24,2.24,2.13,2.21,269000,26.88,26.88,25.56,26.52,22416.6666666667,0.0,1.0
2012-12-24,2.26,2.31,2.17,2.21,38000,27.12,27.72,26.04,26.52,3166.66666666667,0.0,1.0
2012-12-26,2.16,2.2601,2.12,2.25,99000,25.92,27.1212,25.44,27.0,8250,0.0,1.0
2012-12-27,2.22,2.25,2.12,2.16,66500,26.64,27.0,25.44,25.92,5541.66666666667,0.0,1.0
2012-12-28,2.15,2.25,2.1,2.22,79500,25.8,27.0,25.2,26.64,6625,0.0,1.0
2012-12-31,2.16,2.17,2.05,2.1,99500,25.92,26.04,24.6,25.2,8291.66666666667,0.0,1.0
2013-01-02,2.39,2.42,2.22,2.22,88000,28.68,29.04,26.64,26.64,7333.33333333333,0.0,1.0
2013-01-03,2.41,2.45,2.33,2.41,31000,28.92,29.4,27.96,28.92,2583.33333333333,0.0,1.0
2013-01-04,2.38,2.48,2.16,2.43,48000,28.56,29.76,25.92,29.16,4000,0.0,1.0
2013-01-07,2.3764,2.4,2.32,2.35,15500,28.5168,28.8,27.84,28.2,1291.66666666667,0.0,1.0
2013-01-08,2.49,2.5,2.34,2.35,16500,29.88,30.0,28.08,28.2,1375,0.0,1.0
2013-01-09,2.42,2.5,2.345,2.5,30500,29.04,30.0,28.14,30.0,2541.66666666667,0.0,1.0
2013-01-10,2.36,2.44,2.31,2.44,23000,28.32,29.28,27.72,29.28,1916.66666666667,0.0,1.0
2013-01-11,2.34,2.46,2.31,2.38,28500,28.08,29.52,27.72,28.56,2375,0.0,1.0
2013-01-14,2.29,2.34,2.241,2.32,55500,27.48,28.08,26.892,27.84,4625,0.0,1.0
2013-01-15,2.27,2.391,2.15,2.28,112000,27.24,28.692,25.8,27.36,9333.33333333333,0.0,1.0
2013-01-16,2.25,2.28,2.18,2.25,39000,27.0,27.36,26.16,27.0,3250,0.0,1.0
2013-01-17,2.3,2.3,2.1999,2.27,27500,27.6,27.6,26.3988,27.24,2291.66666666667,0.0,1.0
2013-01-18,2.25,2.3002,2.24,2.29,45000,27.0,27.6024,26.88,27.48,3750,0.0,1.0
2013-01-22,2.23,2.29,2.12,2.22,124500,26.76,27.48,25.44,26.64,10375,0.0,1.0
2013-01-23,2.22,2.25,2.175,2.19,21000,26.64,27.0,26.1,26.28,1750,0.0,1.0
2013-01-24,2.17,2.25,2.16,2.21,47000,26.04,27.0,25.92,26.52,3916.66666666667,0.0,1.0
2013-01-25,2.21,2.2299,2.12,2.19,48500,26.52,26.7588,25.44,26.28,4041.66666666667,0.0,1.0
2013-01-28,2.73,2.87,2.19,2.2,253500,32.76,34.44,26.28,26.4,21125,0.0,1.0
2013-01-29,3.28,3.92,2.7601,2.83,637000,39.36,47.04,33.1212,33.96,53083.3333333333,0.0,1.0
2013-01-30,2.53,2.78,2.52,2.7,2035500,30.36,33.36,30.24,32.4,169625,0.0,1.0
2013-01-31,2.56,2.64,2.42,2.6,458500,30.72,31.68,29.04,31.2,38208.3333333333,0.0,1.0
2013-02-01,2.49,2.6,2.45,2.6,194000,29.88,31.2,29.4,31.2,16166.6666666667,0.0,1.0
2013-02-04,2.52,2.55,2.4509,2.5,253000,30.24,30.6,29.4108,30.0,21083.3333333333,0.0,1.0
2013-02-05,2.59,2.68,2.52,2.54,364500,31.08,32.16,30.24,30.48,30375,0.0,1.0
2013-02-06,2.56,2.6095,2.51,2.56,186000,30.72,31.314,30.12,30.72,15500,0.0,1.0
2013-02-07,2.58,2.6,2.54,2.57,549500,30.96,31.2,30.48,30.84,45791.6666666667,0.0,1.0
2013-02-08,2.57,2.63,2.53,2.58,153500,30.84,31.56,30.36,30.96,12791.6666666667,0.0,1.0
2013-02-11,2.57,2.59,2.52,2.58,372000,30.84,31.08,30.24,30.96,31000,0.0,1.0
2013-02-12,2.66,2.66,2.52,2.57,318500,31.92,31.92,30.24,30.84,26541.6666666667,0.0,1.0
2013-02-13,2.75,2.83,2.64,2.67,307500,33.0,33.96,31.68,32.04,25625,0.0,1.0
2013-02-14,2.63,2.78,2.56,2.75,157500,31.56,33.36,30.72,33.0,13125,0.0,1.0
2013-02-15,2.61,2.65,2.57,2.64,85000,31.32,31.8,30.84,31.68,7083.33333333333,0.0,1.0
2013-02-19,2.88,2.9,2.65,2.65,504000,34.56,34.8,31.8,31.8,42000,0.0,1.0
2013-02-20,2.84,2.98,2.82,2.9,230500,34.08,35.76,33.84,34.8,19208.3333333333,0.0,1.0
2013-02-21,2.69,2.89,2.67,2.84,122500,32.28,34.68,32.04,34.08,10208.3333333333,0.0,1.0
2013-02-22,2.93,3.0,2.715,2.72,292000,35.16,36.0,32.58,32.64,24333.3333333333,0.0,1.0
2013-02-25,2.88,3.0399,2.8,2.95,235000,34.56,36.4788,33.6,35.4,19583.3333333333,0.0,1.0
2013-02-26,2.82,2.99,2.71,2.92,195000,33.84,35.88,32.52,35.04,16250,0.0,1.0
2013-02-27,3.01,3.07,2.8,2.84,257000,36.12,36.84,33.6,34.08,21416.6666666667,0.0,1.0
2013-02-28,3.06,3.18,2.8501,3.01,807500,36.72,38.16,34.2012,36.12,67291.6666666667,0.0,1.0
2013-03-01,3.03,3.09,2.93,3.04,155500,36.36,37.08,35.16,36.48,12958.3333333333,0.0,1.0
2013-03-04,3.2,3.21,2.97,3.01,291500,38.4,38.52,35.64,36.12,24291.6666666667,0.0,1.0
2013-03-05,3.31,3.35,3.15,3.22,274000,39.72,40.2,37.8,38.64,22833.3333333333,0.0,1.0
2013-03-06,3.34,3.4,3.2775,3.31,196000,40.08,40.8,39.33,39.72,16333.3333333333,0.0,1.0
2013-03-07,3.33,3.4,3.2,3.34,171500,39.96,40.8,38.4,40.08,14291.6666666667,0.0,1.0
2013-03-08,3.36,3.37,3.2701,3.33,87000,40.32,40.44,39.2412,39.96,7250,0.0,1.0
2013-03-11,3.34,3.43,3.24,3.37,154000,40.08,41.16,38.88,40.44,12833.3333333333,0.0,1.0
2013-03-12,3.32,3.37,3.15,3.32,113500,39.84,40.44,37.8,39.84,9458.33333333333,0.0,1.0
2013-03-13,3.34,3.35,3.2545,3.3,139500,40.08,40.2,39.054,39.6,11625,0.0,1.0
2013-03-14,3.26,3.33,3.14,3.29,45500,39.12,39.96,37.68,39.48,3791.66666666667,0.0,1.0
2013-03-15,3.3,3.31,3.22,3.27,92000,39.6,39.72,38.64,39.24,7666.66666666667,0.0,1.0
2013-03-18,3.21,3.29,3.15,3.25,86000,38.52,39.48,37.8,39.0,7166.66666666667,0.0,1.0
2013-03-19,2.94,3.24,2.88,3.24,205500,35.28,38.88,34.56,38.88,17125,0.0,1.0
2013-03-20,3.12,3.16,2.93,2.97,136500,37.44,37.92,35.16,35.64,11375,0.0,1.0
2013-03-21,3.07,3.12,3.05,3.1,63000,36.84,37.44,36.6,37.2,5250,0.0,1.0
2013-03-22,3.1,3.11,3.0002,3.07,62000,37.2,37.32,36.0024,36.84,5166.66666666667,0.0,1.0
2013-03-25,3.1,3.2,3.0,3.16,79500,37.2,38.4,36.0,37.92,6625,0.0,1.0
2013-03-26,3.11,3.12,3.07,3.11,56500,37.32,37.44,36.84,37.32,4708.33333333333,0.0,1.0
2013-03-27,3.04,3.1,3.0,3.08,41000,36.48,37.2,36.0,36.96,3416.66666666667,0.0,1.0
2013-03-28,2.99,3.1,2.89,3.06,155500,35.88,37.2,34.68,36.72,12958.3333333333,0.0,1.0
2013-04-01,3.05,3.09,3.0,3.03,159500,36.6,37.08,36.0,36.36,13291.6666666667,0.0,1.0
2013-04-02,2.97,3.08,2.94,3.07,60500,35.64,36.96,35.28,36.84,5041.66666666667,0.0,1.0
2013-04-03,2.85,2.942,2.6705,2.94,113500,34.2,35.304,32.046,35.28,9458.33333333333,0.0,1.0
2013-04-04,2.88,2.91,2.791,2.83,36500,34.56,34.92,33.492,33.96,3041.66666666667,0.0,1.0
2013-04-05,2.95,2.98,2.71,2.8,137500,35.4,35.76,32.52,33.6,11458.3333333333,0.0,1.0
2013-04-08,2.9,2.98,2.825,2.98,83500,34.8,35.76,33.9,35.76,6958.33333333333,0.0,1.0
2013-04-09,2.82,2.9,2.71,2.9,109500,33.84,34.8,32.52,34.8,9125,0.0,1.0
2013-04-10,2.82,2.86,2.77,2.8199,49500,33.84,34.32,33.24,33.8388,4125,0.0,1.0
2013-04-11,2.82,2.83,2.79,2.8,28000,33.84,33.96,33.48,33.6,2333.33333333333,0.0,1.0
2013-04-12,2.8,2.83,2.72,2.8,55000,33.6,33.96,32.64,33.6,4583.33333333333,0.0,1.0
2013-04-15,2.83,2.87,2.75,2.76,78000,33.96,34.44,33.0,33.12,6500,0.0,1.0
2013-04-16,2.995,3.02,2.85,2.85,115500,35.94,36.24,34.2,34.2,9625,0.0,1.0
2013-04-17,2.89,2.9699,2.87,2.95,70500,34.68,35.6388,34.44,35.4,5875,0.0,1.0
2013-04-18,2.75,2.91,2.72,2.89,84000,33.0,34.92,32.64,34.68,7000,0.0,1.0
2013-04-19,2.75,2.8,2.72,2.72,73500,33.0,33.6,32.64,32.64,6125,0.0,1.0
2013-04-22,2.7,2.74,2.62,2.74,99000,32.4,32.88,31.44,32.88,8250,0.0,1.0
2013-04-23,2.84,2.85,2.68,2.72,135500,34.08,34.2,32.16,32.64,11291.6666666667,0.0,1.0
2013-04-24,2.87,2.94,2.83,2.83,44000,34.44,35.28,33.96,33.96,3666.66666666667,0.0,1.0
2013-04-25,2.78,2.91,2.77,2.854,34500,33.36,34.92,33.24,34.248,2875,0.0,1.0
2013-04-26,2.71,2.79,2.7,2.77,42500,32.52,33.48,32.4,33.24,3541.66666666667,0.0,1.0
2013-04-29,2.74,2.75,2.68,2.71,51000,32.88,33.0,32.16,32.52,4250,0.0,1.0
2013-04-30,2.68,2.73,2.67,2.73,120500,32.16,32.76,32.04,32.76,10041.6666666667,0.0,1.0
2013-05-01,2.64,2.6705,2.63,2.67,125500,31.68,32.046,31.56,32.04,10458.3333333333,0.0,1.0
2013-05-02,2.69,2.7,2.64,2.67,64000,32.28,32.4,31.68,32.04,5333.33333333333,0.0,1.0
2013-05-03,2.76,2.8,2.685,2.73,135500,33.12,33.6,32.22,32.76,11291.6666666667,0.0,1.0
2013-05-06,2.75,2.77,2.72,2.73,53500,33.0,33.24,32.64,32.76,4458.33333333333,0.0,1.0
2013-05-07,2.73,2.8,2.72,2.75,68000,32.76,33.6,32.64,33.0,5666.66666666667,0.0,1.0
2013-05-08,2.62,2.73,2.57,2.71,63500,31.44,32.76,30.84,32.52,5291.66666666667,0.0,1.0
2013-05-09,2.58,2.67,2.57,2.6101,46000,30.96,32.04,30.84,31.3212,3833.33333333333,0.0,1.0
2013-05-10,2.7,2.7,2.55,2.56,159500,32.4,32.4,30.6,30.72,13291.6666666667,0.0,1.0
2013-05-13,2.68,2.72,2.65,2.66,51000,32.16,32.64,31.8,31.92,4250,0.0,1.0
2013-05-14,2.7,2.73,2.65,2.69,130500,32.4,32.76,31.8,32.28,10875,0.0,1.0
2013-05-15,2.65,2.709,2.6,2.7,230000,31.8,32.508,31.2,32.4,19166.6666666667,0.0,1.0
2013-05-16,2.64,2.7,2.62,2.65,127500,31.68,32.4,31.44,31.8,10625,0.0,1.0
2013-05-17,2.66,2.69,2.64,2.66,49000,31.92,32.28,31.68,31.92,4083.33333333333,0.0,1.0
2013-05-20,2.62,2.7,2.6,2.69,81000,31.44,32.4,31.2,32.28,6750,0.0,1.0
2013-05-21,2.66,2.66,2.6,2.61,111500,31.92,31.92,31.2,31.32,9291.66666666667,0.0,1.0
2013-05-22,2.67,2.79,2.63,2.65,109000,32.04,33.48,31.56,31.8,9083.33333333333,0.0,1.0
2013-05-23,2.76,2.81,2.51,2.68,512500,33.12,33.72,30.12,32.16,42708.3333333333,0.0,1.0
2013-05-24,2.66,2.83,2.64,2.82,330000,31.92,33.96,31.68,33.84,27500,0.0,1.0
2013-05-28,2.65,2.7,2.58,2.66,274500,31.8,32.4,30.96,31.92,22875,0.0,1.0
2013-05-29,2.59,2.639,2.52,2.6,266000,31.08,31.668,30.24,31.2,22166.6666666667,0.0,1.0
2013-05-30,2.61,2.62,2.5,2.58,456000,31.32,31.44,30.0,30.96,38000,0.0,1.0
2013-05-31,2.58,2.59,2.53,2.59,250000,30.96,31.08,30.36,31.08,20833.3333333333,0.0,1.0
2013-06-03,2.49,2.61,2.42,2.61,343500,29.88,31.32,29.04,31.32,28625,0.0,1.0
2013-06-04,2.47,2.5,2.39,2.48,161500,29.64,30.0,28.68,29.76,13458.3333333333,0.0,1.0
2013-06-05,2.43,2.5,2.41,2.47,187500,29.16,30.0,28.92,29.64,15625,0.0,1.0
2013-06-06,2.51,2.51,2.39,2.43,85500,30.12,30.12,28.68,29.16,7125,0.0,1.0
2013-06-07,2.57,2.58,2.46,2.52,181000,30.84,30.96,29.52,30.24,15083.3333333333,0.0,1.0
2013-06-10,2.56,2.61,2.499,2.61,84000,30.72,31.32,29.988,31.32,7000,0.0,1.0
2013-06-11,2.48,2.53,2.48,2.52,70500,29.76,30.36,29.76,30.24,5875,0.0,1.0
2013-06-12,2.36,2.51,2.36,2.48,124000,28.32,30.12,28.32,29.76,10333.3333333333,0.0,1.0
2013-06-13,2.31,2.38,2.19,2.35,102500,27.72,28.56,26.28,28.2,8541.66666666667,0.0,1.0
2013-06-14,2.24,2.33,2.19,2.31,155000,26.88,27.96,26.28,27.72,12916.6666666667,0.0,1.0
2013-06-17,2.3,2.31,2.23,2.28,262000,27.6,27.72,26.76,27.36,21833.3333333333,0.0,1.0
2013-06-18,2.19,2.3,2.18,2.3,195500,26.28,27.6,26.16,27.6,16291.6666666667,0.0,1.0
2013-06-19,2.21,2.27,2.17,2.2,148000,26.52,27.24,26.04,26.4,12333.3333333333,0.0,1.0
2013-06-20,2.14,2.291,2.14,2.21,235500,25.68,27.492,25.68,26.52,19625,0.0,1.0
2013-06-21,2.23,2.28,2.15,2.17,250500,26.76,27.36,25.8,26.04,20875,0.0,1.0
2013-06-24,2.05,2.19,2.05,2.19,269000,24.6,26.28,24.6,26.28,22416.6666666667,0.0,1.0
2013-06-25,2.07,2.08,1.91,2.05,382000,24.84,24.96,22.92,24.6,31833.3333333333,0.0,1.0
2013-06-26,2.08,2.17,2.07,2.08,175000,24.96,26.04,24.84,24.96,14583.3333333333,0.0,1.0
2013-06-27,2.09,2.13,2.09,2.1,141000,25.08,25.56,25.08,25.2,11750,0.0,1.0
2013-06-28,2.4,2.4,2.07,2.12,3090000,28.8,28.8,24.84,25.44,257500,0.0,1.0
2013-07-01,2.25,2.535,2.23,2.39,245500,27.0,30.42,26.76,28.68,20458.3333333333,0.0,1.0
2013-07-02,2.3,2.37,2.1325,2.1325,142500,27.6,28.44,25.59,25.59,11875,0.0,1.0
2013-07-03,2.3,2.33,2.24,2.31,68500,27.6,27.96,26.88,27.72,5708.33333333333,0.0,1.0
2013-07-05,2.28,2.2996,2.22,2.2996,31500,27.36,27.5952,26.64,27.5952,2625,0.0,1.0
2013-07-08,2.26,2.31,2.21,2.31,48500,27.12,27.72,26.52,27.72,4041.66666666667,0.0,1.0
2013-07-09,2.14,2.275,2.1,2.26,115000,25.68,27.3,25.2,27.12,9583.33333333333,0.0,1.0
2013-07-10,2.19,2.22,2.11,2.14,110500,26.28,26.64,25.32,25.68,9208.33333333333,0.0,1.0
2013-07-11,2.24,2.26,2.2,2.21,76500,26.88,27.12,26.4,26.52,6375,0.0,1.0
2013-07-12,2.17,2.23,2.17,2.21,72500,26.04,26.76,26.04,26.52,6041.66666666667,0.0,1.0
2013-07-15,2.2,2.21,2.12,2.15,64000,26.4,26.52,25.44,25.8,5333.33333333333,0.0,1.0
2013-07-16,2.43,2.45,2.15,2.21,509500,29.16,29.4,25.8,26.52,42458.3333333333,0.0,1.0
2013-07-17,2.41,2.49,2.265,2.49,261000,28.92,29.88,27.18,29.88,21750,0.0,1.0
2013-07-18,2.42,2.47,2.37,2.42,119000,29.04,29.64,28.44,29.04,9916.66666666667,0.0,1.0
2013-07-19,2.41,2.43,2.33,2.43,69500,28.92,29.16,27.96,29.16,5791.66666666667,0.0,1.0
2013-07-22,2.4,2.43,2.34,2.4,25500,28.8,29.16,28.08,28.8,2125,0.0,1.0
2013-07-23,2.38,2.44,2.285,2.4,166500,28.56,29.28,27.42,28.8,13875,0.0,1.0
2013-07-24,2.38,2.42,2.35,2.39,64500,28.56,29.04,28.2,28.68,5375,0.0,1.0
2013-07-25,2.4,2.41,2.33,2.361,98000,28.8,28.92,27.96,28.332,8166.66666666667,0.0,1.0
2013-07-26,2.38,2.41,2.34,2.4,78500,28.56,28.92,28.08,28.8,6541.66666666667,0.0,1.0
2013-07-29,2.37,2.4,2.34,2.365,27000,28.44,28.8,28.08,28.38,2250,0.0,1.0
2013-07-30,2.36,2.43,2.35,2.35,127500,28.32,29.16,28.2,28.2,10625,0.0,1.0
2013-07-31,2.39,2.42,2.35,2.38,119000,28.68,29.04,28.2,28.56,9916.66666666667,0.0,1.0
2013-08-01,2.54,2.58,2.41,2.42,266500,30.48,30.96,28.92,29.04,22208.3333333333,0.0,1.0
2013-08-02,2.52,2.61,2.5,2.54,179500,30.24,31.32,30.0,30.48,14958.3333333333,0.0,1.0
2013-08-05,2.6,2.61,2.44,2.54,129500,31.2,31.32,29.28,30.48,10791.6666666667,0.0,1.0
2013-08-06,2.71,2.8,2.59,2.59,276000,32.52,33.6,31.08,31.08,23000,0.0,1.0
2013-08-07,2.69,2.749,2.62,2.72,108500,32.28,32.988,31.44,32.64,9041.66666666667,0.0,1.0
2013-08-08,2.65,2.69,2.621,2.69,90500,31.8,32.28,31.452,32.28,7541.66666666667,0.0,1.0
2013-08-09,2.55,2.64,2.52,2.62,154000,30.6,31.68,30.24,31.44,12833.3333333333,0.0,1.0
2013-08-12,2.51,2.62,2.5,2.56,74500,30.12,31.44,30.0,30.72,6208.33333333333,0.0,1.0
2013-08-13,2.55,2.58,2.5,2.5,99500,30.6,30.96,30.0,30.0,8291.66666666667,0.0,1.0
2013-08-14,2.56,2.6299,2.54,2.57,122500,30.72,31.5588,30.48,30.84,10208.3333333333,0.0,1.0
2013-08-15,2.46,2.57,2.4,2.57,82500,29.52,30.84,28.8,30.84,6875,0.0,1.0
2013-08-16,2.53,2.53,2.43,2.45,35000,30.36,30.36,29.16,29.4,2916.66666666667,0.0,1.0
2013-08-19,2.57,2.6,2.49,2.54,68000,30.84,31.2,29.88,30.48,5666.66666666667,0.0,1.0
2013-08-20,2.51,2.63,2.51,2.6,95500,30.12,31.56,30.12,31.2,7958.33333333333,0.0,1.0
2013-08-21,2.49,2.552,2.44,2.5,69500,29.88,30.624,29.28,30.0,5791.66666666667,0.0,1.0
2013-08-22,2.5,2.54,2.47,2.47,19000,30.0,30.48,29.64,29.64,1583.33333333333,0.0,1.0
2013-08-23,2.54,2.56,2.48,2.48,45000,30.48,30.72,29.76,29.76,3750,0.0,1.0
2013-08-26,2.56,2.59,2.51,2.55,101000,30.72,31.08,30.12,30.6,8416.66666666667,0.0,1.0
2013-08-27,2.49,2.57,2.49,2.5201,47500,29.88,30.84,29.88,30.2412,3958.33333333333,0.0,1.0
2013-08-28,2.4,2.49,2.38,2.48,70000,28.8,29.88,28.56,29.76,5833.33333333333,0.0,1.0
2013-08-29,2.44,2.46,2.39,2.39,57500,29.28,29.52,28.68,28.68,4791.66666666667,0.0,1.0
2013-08-30,2.52,2.55,2.4,2.42,178000,30.24,30.6,28.8,29.04,14833.3333333333,0.0,1.0
2013-09-03,2.56,2.58,2.45,2.56,178000,30.72,30.96,29.4,30.72,14833.3333333333,0.0,1.0
2013-09-04,2.53,2.6,2.46,2.59,177500,30.36,31.2,29.52,31.08,14791.6666666667,0.0,1.0
2013-09-05,2.46,2.54,2.42,2.52,129000,29.52,30.48,29.04,30.24,10750,0.0,1.0
2013-09-06,2.6299,2.65,2.45,2.47,311500,31.5588,31.8,29.4,29.64,25958.3333333333,0.0,1.0
2013-09-09,2.56,2.68,2.55,2.61,149500,30.72,32.16,30.6,31.32,12458.3333333333,0.0,1.0
2013-09-10,2.58,2.63,2.45,2.56,128500,30.96,31.56,29.4,30.72,10708.3333333333,0.0,1.0
2013-09-11,2.97,3.75,2.82,2.83,7883000,35.64,45.0,33.84,33.96,656916.666666667,0.0,1.0
2013-09-12,3.15,3.25,2.91,3.04,2064500,37.8,39.0,34.92,36.48,172041.666666667,0.0,1.0
2013-09-13,3.2,3.35,3.16,3.34,980000,38.4,40.2,37.92,40.08,81666.6666666667,0.0,1.0
2013-09-16,3.0,3.2799,2.95,3.22,773000,36.0,39.3588,35.4,38.64,64416.6666666667,0.0,1.0
2013-09-17,3.05,3.1,2.83,2.98,390500,36.6,37.2,33.96,35.76,32541.6666666667,0.0,1.0
2013-09-18,2.92,3.08,2.86,3.07,327000,35.04,36.96,34.32,36.84,27250,0.0,1.0
2013-09-19,2.82,2.96,2.8,2.93,289000,33.84,35.52,33.6,35.16,24083.3333333333,0.0,1.0
2013-09-20,2.84,2.84,2.71,2.81,421500,34.08,34.08,32.52,33.72,35125,0.0,1.0
2013-09-23,2.7,2.84,2.6399,2.84,348500,32.4,34.08,31.6788,34.08,29041.6666666667,0.0,1.0
2013-09-24,2.83,2.93,2.65,2.68,383500,33.96,35.16,31.8,32.16,31958.3333333333,0.0,1.0
2013-09-25,2.81,2.89,2.8,2.82,168000,33.72,34.68,33.6,33.84,14000,0.0,1.0
2013-09-26,2.82,2.89,2.8,2.8,183500,33.84,34.68,33.6,33.6,15291.6666666667,0.0,1.0
2013-09-27,3.12,3.13,2.9,2.9,488000,37.44,37.56,34.8,34.8,40666.6666666667,0.0,1.0
2013-09-30,2.89,3.1271,2.89,3.12,354500,34.68,37.5252,34.68,37.44,29541.6666666667,0.0,1.0
2013-10-01,3.01,3.15,2.87,2.89,311500,36.12,37.8,34.44,34.68,25958.3333333333,0.0,1.0
2013-10-02,3.06,3.12,2.97,3.04,156500,36.72,37.44,35.64,36.48,13041.6666666667,0.0,1.0
2013-10-03,3.25,3.28,2.96,3.03,367000,39.0,39.36,35.52,36.36,30583.3333333333,0.0,1.0
2013-10-04,3.33,3.51,3.12,3.28,813500,39.96,42.12,37.44,39.36,67791.6666666667,0.0,1.0
2013-10-07,3.23,3.45,3.2,3.34,342500,38.76,41.4,38.4,40.08,28541.6666666667,0.0,1.0
2013-10-08,2.99,3.25,2.96,3.25,439000,35.88,39.0,35.52,39.0,36583.3333333333,0.0,1.0
2013-10-09,2.98,3.08,2.731,2.97,427000,35.76,36.96,32.772,35.64,35583.3333333333,0.0,1.0
2013-10-10,3.07,3.1599,2.941,3.04,145500,36.84,37.9188,35.292,36.48,12125,0.0,1.0
2013-10-11,3.0,3.07,2.96,3.05,116500,36.0,36.84,35.52,36.6,9708.33333333333,0.0,1.0
2013-10-14,3.0,3.03,2.875,3.0,18353,36.0,36.36,34.5,36.0,1529.41666666667,0.0,1.0
2013-10-15,2.91,3.05,2.89,3.04,46453,34.92,36.6,34.68,36.48,3871.08333333333,0.0,1.0
2013-10-16,3.02,3.05,2.91,2.91,115500,36.24,36.6,34.92,34.92,9625,0.0,1.0
2013-10-17,3.25,3.29,3.1,3.1,372500,39.0,39.48,37.2,37.2,31041.6666666667,0.0,1.0
2013-10-18,3.12,3.25,3.06,3.25,186000,37.44,39.0,36.72,39.0,15500,0.0,1.0
2013-10-21,3.11,3.1399,3.0,3.13,188500,37.32,37.6788,36.0,37.56,15708.3333333333,0.0,1.0
2013-10-22,3.05,3.18,3.0,3.12,197000,36.6,38.16,36.0,37.44,16416.6666666667,0.0,1.0
2013-10-23,2.98,3.12,2.94,3.03,172500,35.76,37.44,35.28,36.36,14375,0.0,1.0
2013-10-24,3.12,3.19,2.9,3.06,300500,37.44,38.28,34.8,36.72,25041.6666666667,0.0,1.0
2013-10-25,3.03,3.1,3.01,3.1,134500,36.36,37.2,36.12,37.2,11208.3333333333,0.0,1.0
2013-10-28,2.93,3.05,2.91,3.04,160000,35.16,36.6,34.92,36.48,13333.3333333333,0.0,1.0
2013-10-29,3.01,3.04,2.92,2.96,80000,36.12,36.48,35.04,35.52,6666.66666666667,0.0,1.0
2013-10-30,2.89,3.0,2.85,3.0,118500,34.68,36.0,34.2,36.0,9875,0.0,1.0
2013-10-31,2.84,2.93,2.67,2.895,318000,34.08,35.16,32.04,34.74,26500,0.0,1.0
2013-11-01,2.84,2.87,2.75,2.83,121000,34.08,34.44,33.0,33.96,10083.3333333333,0.0,1.0
2013-11-04,2.77,2.9799,2.75,2.9,168500,33.24,35.7588,33.0,34.8,14041.6666666667,0.0,1.0
2013-11-05,2.7,2.8,2.7,2.8,109000,32.4,33.6,32.4,33.6,9083.33333333333,0.0,1.0
2013-11-06,2.67,2.72,2.47,2.7,283500,32.04,32.64,29.64,32.4,23625,0.0,1.0
2013-11-07,2.65,2.7,2.53,2.63,416000,31.8,32.4,30.36,31.56,34666.6666666667,0.0,1.0
2013-11-08,2.81,2.85,2.5,2.63,214000,33.72,34.2,30.0,31.56,17833.3333333333,0.0,1.0
2013-11-11,2.85,2.87,2.72,2.77,63500,34.2,34.44,32.64,33.24,5291.66666666667,0.0,1.0
2013-11-12,2.95,3.02,2.7,2.85,157500,35.4,36.24,32.4,34.2,13125,0.0,1.0
2013-11-13,2.91,2.9301,2.84,2.92,101500,34.92,35.1612,34.08,35.04,8458.33333333333,0.0,1.0
2013-11-14,2.95,2.98,2.865,2.91,59500,35.4,35.76,34.38,34.92,4958.33333333333,0.0,1.0
2013-11-15,2.92,2.97,2.9,2.9185,46500,35.04,35.64,34.8,35.022,3875,0.0,1.0
2013-11-18,2.89,2.9699,2.8304,2.95,97000,34.68,35.6388,33.9648,35.4,8083.33333333333,0.0,1.0
2013-11-19,2.79,2.91,2.75,2.87,79000,33.48,34.92,33.0,34.44,6583.33333333333,0.0,1.0
2013-11-20,2.77,2.88,2.75,2.78,73500,33.24,34.56,33.0,33.36,6125,0.0,1.0
2013-11-21,2.84,2.92,2.7198,2.76,160000,34.08,35.04,32.6376,33.12,13333.3333333333,0.0,1.0
2013-11-22,2.85,2.9,2.8,2.9,60000,34.2,34.8,33.6,34.8,5000,0.0,1.0
2013-11-25,2.83,3.02,2.81,2.88,195000,33.96,36.24,33.72,34.56,16250,0.0,1.0
2013-11-26,2.94,2.99,2.84,2.84,94000,35.28,35.88,34.08,34.08,7833.33333333333,0.0,1.0
2013-11-27,2.99,3.03,2.94,2.95,104500,35.88,36.36,35.28,35.4,8708.33333333333,0.0,1.0
2013-11-29,3.02,3.03,2.95,3.0,54500,36.24,36.36,35.4,36.0,4541.66666666667,0.0,1.0
2013-12-02,3.09,3.1801,3.01,3.05,218000,37.08,38.1612,36.12,36.6,18166.6666666667,0.0,1.0
2013-12-03,3.1,3.17,3.03,3.12,91500,37.2,38.04,36.36,37.44,7625,0.0,1.0
2013-12-04,3.04,3.126,3.03,3.079,82500,36.48,37.512,36.36,36.948,6875,0.0,1.0
2013-12-05,3.02,3.06,3.0,3.06,37500,36.24,36.72,36.0,36.72,3125,0.0,1.0
2013-12-06,3.06,3.07,2.96,3.05,70500,36.72,36.84,35.52,36.6,5875,0.0,1.0
2013-12-09,3.0,3.09,2.97,3.09,71500,36.0,37.08,35.64,37.08,5958.33333333333,0.0,1.0
2013-12-10,3.0,3.04,2.9399,3.02,53500,36.0,36.48,35.2788,36.24,4458.33333333333,0.0,1.0
2013-12-11,3.04,3.04,2.96,3.01,71000,36.48,36.48,35.52,36.12,5916.66666666667,0.0,1.0
2013-12-12,3.06,3.09,2.99,3.04,40000,36.72,37.08,35.88,36.48,3333.33333333333,0.0,1.0
2013-12-13,3.09,3.09,3.02,3.09,63000,37.08,37.08,36.24,37.08,5250,0.0,1.0
2013-12-16,3.14,3.2103,3.02,3.07,188000,37.68,38.5236,36.24,36.84,15666.6666666667,0.0,1.0
2013-12-17,3.23,3.24,3.11,3.14,56500,38.76,38.88,37.32,37.68,4708.33333333333,0.0,1.0
2013-12-18,3.23,3.25,2.97,3.21,121500,38.76,39.0,35.64,38.52,10125,0.0,1.0
2013-12-19,3.14,3.23,3.08,3.2,96000,37.68,38.76,36.96,38.4,8000,0.0,1.0
2013-12-20,3.18,3.25,3.119,3.12,102500,38.16,39.0,37.428,37.44,8541.66666666667,0.0,1.0
2013-12-23,3.2,3.23,3.01,3.16,329000,38.4,38.76,36.12,37.92,27416.6666666667,0.0,1.0
2013-12-24,3.22,3.23,3.15,3.1801,89000,38.64,38.76,37.8,38.1612,7416.66666666667,0.0,1.0
2013-12-26,3.44,3.49,3.2,3.2,455000,41.28,41.88,38.4,38.4,37916.6666666667,0.0,1.0
2013-12-27,3.44,3.58,3.3748,3.45,159000,41.28,42.96,40.4976,41.4,13250,0.0,1.0
2013-12-30,3.51,3.52,3.32,3.45,175000,42.12,42.24,39.84,41.4,14583.3333333333,0.0,1.0
2013-12-31,3.82,3.87,3.5,3.5,305000,45.84,46.44,42.0,42.0,25416.6666666667,0.0,1.0
2014-01-02,3.76,3.89,3.7,3.8,133500,45.12,46.68,44.4,45.6,11125,0.0,1.0
2014-01-03,3.63,3.77,3.5296,3.77,132000,43.56,45.24,42.3552,45.24,11000,0.0,1.0
2014-01-06,3.72,3.73,3.59,3.67,160000,44.64,44.76,43.08,44.04,13333.3333333333,0.0,1.0
2014-01-07,3.82,3.9199,3.73,3.83,277500,45.84,47.0388,44.76,45.96,23125,0.0,1.0
2014-01-08,3.97,4.1,3.81,4.1,525000,47.64,49.2,45.72,49.2,43750,0.0,1.0
2014-01-09,3.98,4.02,3.95,4.0,239500,47.76,48.24,47.4,48.0,19958.3333333333,0.0,1.0
2014-01-10,3.94,4.02,3.9,4.01,226500,47.28,48.24,46.8,48.12,18875,0.0,1.0
2014-01-13,3.88,4.09,3.82,4.09,314000,46.56,49.08,45.84,49.08,26166.6666666667,0.0,1.0
2014-01-14,3.81,3.954,3.7601,3.86,250000,45.72,47.448,45.1212,46.32,20833.3333333333,0.0,1.0
2014-01-15,3.92,3.96,3.8,3.85,224000,47.04,47.52,45.6,46.2,18666.6666666667,0.0,1.0
2014-01-16,3.87,3.93,3.81,3.93,195500,46.44,47.16,45.72,47.16,16291.6666666667,0.0,1.0
2014-01-17,3.79,3.94,3.75,3.94,229500,45.48,47.28,45.0,47.28,19125,0.0,1.0
2014-01-21,3.67,3.93,3.61,3.82,305000,44.04,47.16,43.32,45.84,25416.6666666667,0.0,1.0
2014-01-22,4.07,4.2,3.6899,3.69,1019500,48.84,50.4,44.2788,44.28,84958.3333333333,0.0,1.0
2014-01-23,4.01,4.12,3.93,4.01,450500,48.12,49.44,47.16,48.12,37541.6666666667,0.0,1.0
2014-01-24,3.88,4.0,3.7,4.0,556500,46.56,48.0,44.4,48.0,46375,0.0,1.0
2014-01-27,3.8425,3.9501,3.71,3.87,384000,46.11,47.4012,44.52,46.44,32000,0.0,1.0
2014-01-28,3.98,4.12,3.85,3.85,259000,47.76,49.44,46.2,46.2,21583.3333333333,0.0,1.0
2014-01-29,3.91,4.04,3.84,3.94,212000,46.92,48.48,46.08,47.28,17666.6666666667,0.0,1.0
2014-01-30,3.92,3.9999,3.86,3.94,242000,47.04,47.9988,46.32,47.28,20166.6666666667,0.0,1.0
2014-01-31,4.24,4.28,3.9,3.91,474000,50.88,51.36,46.8,46.92,39500,0.0,1.0
2014-02-03,4.09,4.39,3.93,4.3,574500,49.08,52.68,47.16,51.6,47875,0.0,1.0
2014-02-04,4.13,4.3,4.02,4.1,440500,49.56,51.6,48.24,49.2,36708.3333333333,0.0,1.0
2014-02-05,4.19,4.2,3.99,4.15,401000,50.28,50.4,47.88,49.8,33416.6666666667,0.0,1.0
2014-02-06,4.15,4.23,4.0859,4.21,421500,49.8,50.76,49.0308,50.52,35125,0.0,1.0
2014-02-07,4.26,4.29,4.1,4.2,639500,51.12,51.48,49.2,50.4,53291.6666666667,0.0,1.0
2014-02-10,4.46,4.4899,4.22,4.25,499500,53.52,53.8788,50.64,51.0,41625,0.0,1.0
2014-02-11,4.38,4.6901,4.3,4.5,587000,52.56,56.2812,51.6,54.0,48916.6666666667,0.0,1.0
2014-02-12,1.62,1.78,1.47,1.51,18064500,19.44,21.36,17.64,18.12,1505375,0.0,1.0
2014-02-13,1.63,1.69,1.58,1.65,2997000,19.56,20.28,18.96,19.8,249750,0.0,1.0
2014-02-14,1.58,1.63,1.54,1.62,1877500,18.96,19.56,18.48,19.44,156458.333333333,0.0,1.0
2014-02-18,1.53,1.6,1.51,1.6,1246500,18.36,19.2,18.12,19.2,103875,0.0,1.0
2014-02-19,1.56,1.57,1.53,1.53,1231000,18.72,18.84,18.36,18.36,102583.333333333,0.0,1.0
2014-02-20,1.52,1.56,1.51,1.55,1217500,18.24,18.72,18.12,18.6,101458.333333333,0.0,1.0
2014-02-21,1.52,1.56,1.51,1.53,484500,18.24,18.72,18.12,18.36,40375,0.0,1.0
2014-02-24,1.53,1.57,1.51,1.52,796500,18.36,18.84,18.12,18.24,66375,0.0,1.0
2014-02-25,1.4601,1.55,1.45,1.53,1422000,17.5212,18.6,17.4,18.36,118500,0.0,1.0
2014-02-26,1.39,1.48,1.38,1.47,1445000,16.68,17.76,16.56,17.64,120416.666666667,0.0,1.0
2014-02-27,1.41,1.43,1.38,1.39,1052500,16.92,17.16,16.56,16.68,87708.3333333333,0.0,1.0
2014-02-28,1.36,1.42,1.36,1.4,717500,16.32,17.04,16.32,16.8,59791.6666666667,0.0,1.0
2014-03-03,1.37,1.44,1.36,1.39,1156000,16.44,17.28,16.32,16.68,96333.3333333333,0.0,1.0
2014-03-04,1.47,1.48,1.36,1.4,1093000,17.64,17.76,16.32,16.8,91083.3333333333,0.0,1.0
2014-03-05,1.39,1.5,1.39,1.45,1684500,16.68,18.0,16.68,17.4,140375,0.0,1.0
2014-03-06,1.4,1.44,1.39,1.4,723000,16.8,17.28,16.68,16.8,60250,0.0,1.0
2014-03-07,1.42,1.43,1.39,1.4,367000,17.04,17.16,16.68,16.8,30583.3333333333,0.0,1.0
2014-03-10,1.46,1.48,1.4,1.4,1449500,17.52,17.76,16.8,16.8,120791.666666667,0.0,1.0
2014-03-11,1.44,1.46,1.42,1.44,356500,17.28,17.52,17.04,17.28,29708.3333333333,0.0,1.0
2014-03-12,1.395,1.45,1.39,1.43,1188000,16.74,17.4,16.68,17.16,99000,0.0,1.0
2014-03-13,1.39,1.41,1.39,1.4,335500,16.68,16.92,16.68,16.8,27958.3333333333,0.0,1.0
2014-03-14,1.38,1.4008,1.36,1.39,355000,16.56,16.8096,16.32,16.68,29583.3333333333,0.0,1.0
2014-03-17,1.42,1.43,1.37,1.38,337000,17.04,17.16,16.44,16.56,28083.3333333333,0.0,1.0
2014-03-18,1.41,1.42,1.38,1.42,430500,16.92,17.04,16.56,17.04,35875,0.0,1.0
2014-03-19,1.39,1.42,1.38,1.41,322500,16.68,17.04,16.56,16.92,26875,0.0,1.0
2014-03-20,1.3775,1.4,1.36,1.38,265500,16.53,16.8,16.32,16.56,22125,0.0,1.0
2014-03-21,1.39,1.39,1.36,1.37,498000,16.68,16.68,16.32,16.44,41500,0.0,1.0
2014-03-24,1.38,1.47,1.37,1.4,1282000,16.56,17.64,16.44,16.8,106833.333333333,0.0,1.0
2014-03-25,1.38,1.42,1.38,1.3901,266000,16.56,17.04,16.56,16.6812,22166.6666666667,0.0,1.0
2014-03-26,1.33,1.42,1.31,1.4,730500,15.96,17.04,15.72,16.8,60875,0.0,1.0
2014-03-27,1.26,1.37,1.22,1.34,764000,15.12,16.44,14.64,16.08,63666.6666666667,0.0,1.0
2014-03-28,1.24,1.28,1.23,1.28,291500,14.88,15.36,14.76,15.36,24291.6666666667,0.0,1.0
2014-03-31,1.275,1.29,1.23,1.24,261500,15.3,15.48,14.76,14.88,21791.6666666667,0.0,1.0
2014-04-01,1.19,1.28,1.17,1.25,1155000,14.28,15.36,14.04,15.0,96250,0.0,1.0
2014-04-02,1.23,1.24,1.13,1.18,598500,14.76,14.88,13.56,14.16,49875,0.0,1.0
2014-04-03,1.24,1.25,1.18,1.22,202000,14.88,15.0,14.16,14.64,16833.3333333333,0.0,1.0
2014-04-04,1.24,1.31,1.18,1.3,569000,14.88,15.72,14.16,15.6,47416.6666666667,0.0,1.0
2014-04-07,1.18,1.23,1.15,1.23,308000,14.16,14.76,13.8,14.76,25666.6666666667,0.0,1.0
2014-04-08,1.21,1.21,1.15,1.19,423500,14.52,14.52,13.8,14.28,35291.6666666667,0.0,1.0
2014-04-09,1.21,1.22,1.19,1.19,158500,14.52,14.64,14.28,14.28,13208.3333333333,0.0,1.0
2014-04-10,1.23,1.25,1.21,1.23,496500,14.76,15.0,14.52,14.76,41375,0.0,1.0
2014-04-11,1.16,1.23,1.15,1.23,226000,13.92,14.76,13.8,14.76,18833.3333333333,0.0,1.0
2014-04-14,1.08,1.21,1.05,1.19,454500,12.96,14.52,12.6,14.28,37875,0.0,1.0
2014-04-15,1.05,1.13,1.0101,1.1,361500,12.6,13.56,12.1212,13.2,30125,0.0,1.0
2014-04-16,1.07,1.09,1.04,1.04,139500,12.84,13.08,12.48,12.48,11625,0.0,1.0
2014-04-17,1.08,1.1,1.07,1.09,138500,12.96,13.2,12.84,13.08,11541.6666666667,0.0,1.0
2014-04-21,1.13,1.13,1.09,1.11,239000,13.56,13.56,13.08,13.32,19916.6666666667,0.0,1.0
2014-04-22,1.155,1.19,1.12,1.13,459000,13.86,14.28,13.44,13.56,38250,0.0,1.0
2014-04-23,1.11,1.1501,1.09,1.14,113500,13.32,13.8012,13.08,13.68,9458.33333333333,0.0,1.0
2014-04-24,1.14,1.1599,1.11,1.11,201500,13.68,13.9188,13.32,13.32,16791.6666666667,0.0,1.0
2014-04-25,1.095,1.1699,1.09,1.12,80500,13.14,14.0388,13.08,13.44,6708.33333333333,0.0,1.0
2014-04-28,1.07,1.1,1.04,1.08,219500,12.84,13.2,12.48,12.96,18291.6666666667,0.0,1.0
2014-04-29,1.06,1.08,1.05,1.06,15628,12.72,12.96,12.6,12.72,1302.33333333333,0.0,1.0
2014-04-30,1.07,1.1,1.03,1.06,19627,12.84,13.2,12.36,12.72,1635.58333333333,0.0,1.0
2014-05-01,1.07,1.09,1.06,1.08,99500,12.84,13.08,12.72,12.96,8291.66666666667,0.0,1.0
2014-05-02,1.07,1.11,1.04,1.0799,90000,12.84,13.32,12.48,12.9588,7500,0.0,1.0
2014-05-05,1.05,1.07,1.0,1.05,270500,12.6,12.84,12.0,12.6,22541.6666666667,0.0,1.0
2014-05-06,1.03,1.06,1.01,1.06,105500,12.36,12.72,12.12,12.72,8791.66666666667,0.0,1.0
2014-05-07,1.01,1.0209,1.0,1.01,230000,12.12,12.2508,12.0,12.12,19166.6666666667,0.0,1.0
2014-05-08,1.02,1.03,1.0,1.02,109500,12.24,12.36,12.0,12.24,9125,0.0,1.0
2014-05-09,0.96,1.05,0.91,1.0,372500,11.52,12.6,10.92,12.0,31041.6666666667,0.0,1.0
2014-05-12,0.982,0.989,0.9473,0.97,97000,11.784,11.868,11.3676,11.64,8083.33333333333,0.0,1.0
2014-05-13,1.03,1.05,0.963,0.98,294500,12.36,12.6,11.556,11.76,24541.6666666667,0.0,1.0
2014-05-14,1.07,1.09,1.0299,1.05,551000,12.84,13.08,12.3588,12.6,45916.6666666667,0.0,1.0
2014-05-15,1.05,1.0799,1.01,1.07,414000,12.6,12.9588,12.12,12.84,34500,0.0,1.0
2014-05-16,1.06,1.08,1.05,1.06,143000,12.72,12.96,12.6,12.72,11916.6666666667,0.0,1.0
2014-05-19,0.8816,1.12,0.85,1.1,1411000,10.5792,13.44,10.2,13.2,117583.333333333,0.0,1.0
2014-05-20,0.87,0.9,0.85,0.9,422500,10.44,10.8,10.2,10.8,35208.3333333333,0.0,1.0
2014-05-21,0.86,0.98,0.8515,0.89,894500,10.32,11.76,10.218,10.68,74541.6666666667,0.0,1.0
2014-05-22,0.9,0.92,0.852,0.87,362500,10.8,11.04,10.224,10.44,30208.3333333333,0.0,1.0
2014-05-23,0.9,0.93,0.87,0.91,237500,10.8,11.16,10.44,10.92,19791.6666666667,0.0,1.0
2014-05-27,0.94,0.96,0.9,0.92,522000,11.28,11.52,10.8,11.04,43500,0.0,1.0
2014-05-28,1.03,1.0499,0.9,0.95,1094500,12.36,12.5988,10.8,11.4,91208.3333333333,0.0,1.0
2014-05-29,1.27,1.42,1.03,1.05,7391000,15.24,17.04,12.36,12.6,615916.666666667,0.0,1.0
2014-05-30,1.26,1.31,1.14,1.24,1307000,15.12,15.72,13.68,14.88,108916.666666667,0.0,1.0
2014-06-02,1.1801,1.29,1.13,1.29,309000,14.1612,15.48,13.56,15.48,25750,0.0,1.0
2014-06-03,1.175,1.2,1.1301,1.2,375000,14.1,14.4,13.5612,14.4,31250,0.0,1.0
2014-06-04,1.18,1.2,1.15,1.15,187500,14.16,14.4,13.8,13.8,15625,0.0,1.0
2014-06-05,1.38,1.46,1.1601,1.17,3563500,16.56,17.52,13.9212,14.04,296958.333333333,0.0,1.0
2014-06-06,1.34,1.42,1.26,1.39,784000,16.08,17.04,15.12,16.68,65333.3333333333,0.0,1.0
2014-06-09,1.36,1.42,1.29,1.34,843500,16.32,17.04,15.48,16.08,70291.6666666667,0.0,1.0
2014-06-10,1.375,1.41,1.2901,1.36,565500,16.5,16.92,15.4812,16.32,47125,0.0,1.0
2014-06-11,1.55,1.6099,1.37,1.38,4615000,18.6,19.3188,16.44,16.56,384583.333333333,0.0,1.0
2014-06-12,1.57,1.66,1.5,1.57,2073500,18.84,19.92,18.0,18.84,172791.666666667,0.0,1.0
2014-06-13,1.58,1.65,1.55,1.63,1214000,18.96,19.8,18.6,19.56,101166.666666667,0.0,1.0
2014-06-16,1.37,1.57,1.35,1.57,1454000,16.44,18.84,16.2,18.84,121166.666666667,0.0,1.0
2014-06-17,1.42,1.45,1.28,1.36,771000,17.04,17.4,15.36,16.32,64250,0.0,1.0
2014-06-18,1.34,1.41,1.31,1.41,701000,16.08,16.92,15.72,16.92,58416.6666666667,0.0,1.0
2014-06-19,1.37,1.38,1.32,1.32,260000,16.44,16.56,15.84,15.84,21666.6666666667,0.0,1.0
2014-06-20,1.4,1.46,1.31,1.35,700500,16.8,17.52,15.72,16.2,58375,0.0,1.0
2014-06-23,1.5,1.53,1.35,1.38,1374000,18.0,18.36,16.2,16.56,114500,0.0,1.0
2014-06-24,1.51,1.54,1.45,1.52,1574500,18.12,18.48,17.4,18.24,131208.333333333,0.0,1.0
2014-06-25,1.46,1.52,1.45,1.5,331500,17.52,18.24,17.4,18.0,27625,0.0,1.0
2014-06-26,1.44,1.47,1.37,1.44,383500,17.28,17.64,16.44,17.28,31958.3333333333,0.0,1.0
2014-06-27,1.34,1.43,1.33,1.42,320000,16.08,17.16,15.96,17.04,26666.6666666667,0.0,1.0
2014-06-30,1.31,1.34,1.28,1.31,265000,15.72,16.08,15.36,15.72,22083.3333333333,0.0,1.0
2014-07-01,1.34,1.37,1.3,1.31,286000,16.08,16.44,15.6,15.72,23833.3333333333,0.0,1.0
2014-07-02,1.3,1.35,1.28,1.32,109500,15.6,16.2,15.36,15.84,9125,0.0,1.0
2014-07-03,1.33,1.35,1.3,1.3,54000,15.96,16.2,15.6,15.6,4500,0.0,1.0
2014-07-07,1.3,1.35,1.3,1.35,105500,15.6,16.2,15.6,16.2,8791.66666666667,0.0,1.0
2014-07-08,1.325,1.3316,1.28,1.31,233500,15.9,15.9792,15.36,15.72,19458.3333333333,0.0,1.0
2014-07-09,1.51,1.55,1.3,1.3,1126500,18.12,18.6,15.6,15.6,93875,0.0,1.0
2014-07-10,1.44,1.5,1.3901,1.48,243000,17.28,18.0,16.6812,17.76,20250,0.0,1.0
2014-07-11,1.45,1.46,1.39,1.44,220500,17.4,17.52,16.68,17.28,18375,0.0,1.0
2014-07-14,1.45,1.45,1.45,1.45,591674,17.4,17.4,17.4,17.4,49306.1666666667,0.0,1.0
2014-07-15,9.1,9.68,8.51,9.31,363000,109.2,116.16,102.12,111.72,30250,0.0,1.0
2014-07-16,8.2,8.92,7.77,8.92,178700,98.4,107.04,93.24,107.04,14891.6666666667,0.0,1.0
2014-07-17,7.59,8.1,7.312,7.5,105800,91.08,97.2,87.744,90.0,8816.66666666667,0.0,1.0
2014-07-18,7.93,8.06,7.51,7.51,43800,95.16,96.72,90.12,90.12,3650,0.0,1.0
2014-07-21,7.8,8.2,7.6001,8.2,22500,93.6,98.4,91.2012,98.4,1875,0.0,1.0
2014-07-22,7.23,7.79,7.0,7.79,145300,86.76,93.48,84.0,93.48,12108.3333333333,0.0,1.0
2014-07-23,7.12,7.25,7.03,7.14,53900,85.44,87.0,84.36,85.68,4491.66666666667,0.0,1.0
2014-07-24,7.09,7.2399,6.95,6.95,30600,85.08,86.8788,83.4,83.4,2550,0.0,1.0
2014-07-25,7.07,7.234,6.98,6.98,24200,84.84,86.808,83.76,83.76,2016.66666666667,0.0,1.0
2014-07-28,6.07,7.06,5.71,7.06,254600,72.84,84.72,68.52,84.72,21216.6666666667,0.0,1.0
2014-07-29,6.66,6.66,6.0,6.0,63900,79.92,79.92,72.0,72.0,5325,0.0,1.0
2014-07-30,6.56,6.56,6.17,6.43,23400,78.72,78.72,74.04,77.16,1950,0.0,1.0
2014-07-31,6.33,6.5792,6.16,6.5,37900,75.96,78.9504,73.92,78.0,3158.33333333333,0.0,1.0
2014-08-01,6.22,6.329,6.06,6.32,22100,74.64,75.948,72.72,75.84,1841.66666666667,0.0,1.0
2014-08-04,6.19,6.19,5.9101,6.12,21400,74.28,74.28,70.9212,73.44,1783.33333333333,0.0,1.0
2014-08-05,6.31,6.44,5.97,6.09,27400,75.72,77.28,71.64,73.08,2283.33333333333,0.0,1.0
2014-08-06,6.52,6.61,6.1201,6.27,32200,78.24,79.32,73.4412,75.24,2683.33333333333,0.0,1.0
2014-08-07,6.97,7.35,6.37,6.37,57100,83.64,88.2,76.44,76.44,4758.33333333333,0.0,1.0
2014-08-08,6.87,7.16,6.55,6.82,21000,82.44,85.92,78.6,81.84,1750,0.0,1.0
2014-08-11,6.92,7.03,6.62,6.97,15900,83.04,84.36,79.44,83.64,1325,0.0,1.0
2014-08-12,6.97,7.09,6.92,6.92,9300,83.64,85.08,83.04,83.04,775,0.0,1.0
2014-08-13,7.36,7.45,7.0101,7.03,43000,88.32,89.4,84.1212,84.36,3583.33333333333,0.0,1.0
2014-08-14,7.47,7.48,7.12,7.3899,41800,89.64,89.76,85.44,88.6788,3483.33333333333,0.0,1.0
2014-08-15,7.37,7.48,7.01,7.39,51000,88.44,89.76,84.12,88.68,4250,0.0,1.0
2014-08-18,7.09,7.41,6.85,7.41,64900,85.08,88.92,82.2,88.92,5408.33333333333,0.0,1.0
2014-08-19,6.77,7.1,6.7,7.05,30900,81.24,85.2,80.4,84.6,2575,0.0,1.0
2014-08-20,6.67,6.8499,6.5,6.72,37400,80.04,82.1988,78.0,80.64,3116.66666666667,0.0,1.0
2014-08-21,6.68,6.87,6.56,6.77,23600,80.16,82.44,78.72,81.24,1966.66666666667,0.0,1.0
2014-08-22,6.87,6.9,6.71,6.84,9400,82.44,82.8,80.52,82.08,783.333333333333,0.0,1.0
2014-08-25,7.53,7.65,6.83,6.83,58300,90.36,91.8,81.96,81.96,4858.33333333333,0.0,1.0
2014-08-26,7.39,7.57,7.3,7.44,36300,88.68,90.84,87.6,89.28,3025,0.0,1.0
2014-08-27,7.46,7.6,7.07,7.6,19200,89.52,91.2,84.84,91.2,1600,0.0,1.0
2014-08-28,7.3,7.38,7.15,7.15,4700,87.6,88.56,85.8,85.8,391.666666666667,0.0,1.0
2014-08-29,7.26,7.35,7.06,7.09,14500,87.12,88.2,84.72,85.08,1208.33333333333,0.0,1.0
2014-09-02,7.53,7.66,7.27,7.36,40500,90.36,91.92,87.24,88.32,3375,0.0,1.0
2014-09-03,7.78,8.11,7.5,7.5,155900,93.36,97.32,90.0,90.0,12991.6666666667,0.0,1.0
2014-09-04,7.76,7.97,7.69,7.75,17100,93.12,95.64,92.28,93.0,1425,0.0,1.0
2014-09-05,7.68,7.91,7.39,7.52,26600,92.16,94.92,88.68,90.24,2216.66666666667,0.0,1.0
2014-09-08,7.6,7.89,7.52,7.67,41300,91.2,94.68,90.24,92.04,3441.66666666667,0.0,1.0
2014-09-09,7.2,7.61,7.11,7.52,24100,86.4,91.32,85.32,90.24,2008.33333333333,0.0,1.0
2014-09-10,7.56,7.57,7.05,7.2,21600,90.72,90.84,84.6,86.4,1800,0.0,1.0
2014-09-11,7.55,7.5695,7.1801,7.54,18100,90.6,90.834,86.1612,90.48,1508.33333333333,0.0,1.0
2014-09-12,8.12,8.35,7.43,7.43,109500,97.44,100.2,89.16,89.16,9125,0.0,1.0
2014-09-15,8.09,8.18,7.9,8.12,49300,97.08,98.16,94.8,97.44,4108.33333333333,0.0,1.0
2014-09-16,8.36,8.43,7.87,8.04,39400,100.32,101.16,94.44,96.48,3283.33333333333,0.0,1.0
2014-09-17,8.32,8.36,8.0,8.0,28900,99.84,100.32,96.0,96.0,2408.33333333333,0.0,1.0
2014-09-18,8.26,8.35,8.11,8.35,31000,99.12,100.2,97.32,100.2,2583.33333333333,0.0,1.0
2014-09-19,8.23,8.29,8.01,8.26,84300,98.76,99.48,96.12,99.12,7025,0.0,1.0
2014-09-22,8.07,8.14,7.7,8.14,21200,96.84,97.68,92.4,97.68,1766.66666666667,0.0,1.0
2014-09-23,8.07,8.12,7.99,8.05,10600,96.84,97.44,95.88,96.6000000000001,883.333333333333,0.0,1.0
2014-09-24,8.11,8.16,8.01,8.0142,17118,97.32,97.92,96.12,96.1704,1426.5,0.0,1.0
2014-09-25,8.1,8.15,7.9,8.11,24197,97.2,97.8,94.8,97.32,2016.41666666667,0.0,1.0
2014-09-26,8.0701,8.19,8.0701,8.1,2597,96.8412,98.28,96.8412,97.2,216.416666666667,0.0,1.0
2014-09-29,8.24,8.32,8.08,8.1,16668,98.88,99.84,96.96,97.2,1389,0.0,1.0
2014-09-30,8.19,8.2105,7.73,8.2105,33725,98.28,98.526,92.76,98.526,2810.41666666667,0.0,1.0
2014-10-01,8.31,8.35,7.67,8.04,32515,99.72,100.2,92.04,96.48,2709.58333333333,0.0,1.0
2014-10-02,8.98,9.0,8.02,8.31,64087,107.76,108.0,96.24,99.72,5340.58333333333,0.0,1.0
2014-10-03,9.04,9.22,8.81,9.15,50368,108.48,110.64,105.72,109.8,4197.33333333333,0.0,1.0
2014-10-06,9.02,9.2,8.9165,9.1,29877,108.24,110.4,106.998,109.2,2489.75,0.0,1.0
2014-10-07,8.97,9.21,8.86,8.86,27726,107.64,110.52,106.32,106.32,2310.5,0.0,1.0
2014-10-08,8.96,9.03,8.7,9.0278,35261,107.52,108.36,104.4,108.3336,2938.41666666667,0.0,1.0
2014-10-09,8.8,9.03,8.745,8.98,19119,105.6,108.36,104.94,107.76,1593.25,0.0,1.0
2014-10-10,8.95,9.14,8.7,8.72,108054,107.4,109.68,104.4,104.64,9004.5,0.0,1.0
2014-10-13,9.01,9.12,8.7037,8.94,15863,108.12,109.44,104.4444,107.28,1321.91666666667,0.0,1.0
2014-10-14,8.82,9.47,8.77,9.15,24454,105.84,113.64,105.24,109.8,2037.83333333333,0.0,1.0
2014-10-15,8.86,8.93,8.53,8.76,19720,106.32,107.16,102.36,105.12,1643.33333333333,0.0,1.0
2014-10-16,8.98,8.98,8.56,8.7,4867,107.76,107.76,102.72,104.4,405.583333333333,0.0,1.0
2014-10-17,8.94,8.94,8.7,8.7,5644,107.28,107.28,104.4,104.4,470.333333333333,0.0,1.0
2014-10-20,9.05,9.05,8.71,8.82,20056,108.6,108.6,104.52,105.84,1671.33333333333,0.0,1.0
2014-10-21,8.95,9.07,8.7504,9.07,8651,107.4,108.84,105.0048,108.84,720.916666666667,0.0,1.0
2014-10-22,8.56,8.92,8.521,8.92,9583,102.72,107.04,102.252,107.04,798.583333333333,0.0,1.0
2014-10-23,8.46,9.0,8.26,8.55,20919,101.52,108.0,99.12,102.6,1743.25,0.0,1.0
2014-10-24,8.615,8.63,8.31,8.31,6761,103.38,103.56,99.72,99.72,563.416666666667,0.0,1.0
2014-10-27,8.61,8.63,8.34,8.4,6459,103.32,103.56,100.08,100.8,538.25,0.0,1.0
2014-10-28,8.3,8.52,8.3,8.49,13088,99.6000000000001,102.24,99.6000000000001,101.88,1090.66666666667,0.0,1.0
2014-10-29,8.28,8.55,8.28,8.3,9036,99.36,102.6,99.36,99.6000000000001,753,0.0,1.0
2014-10-30,8.49,8.49,8.31,8.31,3727,101.88,101.88,99.72,99.72,310.583333333333,0.0,1.0
2014-10-31,8.19,8.6,8.1,8.6,6367,98.28,103.2,97.2,103.2,530.583333333333,0.0,1.0
2014-11-03,7.96,8.26,7.87,8.18,7442,95.52,99.12,94.44,98.16,620.166666666667,0.0,1.0
2014-11-04,7.87,7.98,7.7,7.7,19940,94.44,95.76,92.4,92.4,1661.66666666667,0.0,1.0
2014-11-05,8.03,8.06,7.9,7.99,8476,96.36,96.72,94.8,95.88,706.333333333333,0.0,1.0
2014-11-06,8.0,8.02,7.86,8.0,22615,96.0,96.24,94.32,96.0,1884.58333333333,0.0,1.0
2014-11-07,8.16,8.18,7.94,7.9779,12314,97.92,98.16,95.28,95.7348,1026.16666666667,0.0,1.0
2014-11-10,8.25,8.63,8.0,8.07,32078,99.0,103.56,96.0,96.84,2673.16666666667,0.0,1.0
2014-11-11,8.13,8.28,7.93,8.05,17633,97.56,99.36,95.16,96.6000000000001,1469.41666666667,0.0,1.0
2014-11-12,8.45,8.47,8.04,8.04,13378,101.4,101.64,96.48,96.48,1114.83333333333,0.0,1.0
2014-11-13,8.51,8.59,8.46,8.5175,8497,102.12,103.08,101.52,102.21,708.083333333333,0.0,1.0
2014-11-14,8.59,8.6,8.38,8.55,10022,103.08,103.2,100.56,102.6,835.166666666667,0.0,1.0
2014-11-17,8.59,8.59,8.41,8.49,10100,103.08,103.08,100.92,101.88,841.666666666667,0.0,1.0
2014-11-18,8.45,8.6,8.43,8.52,7238,101.4,103.2,101.16,102.24,603.166666666667,0.0,1.0
2014-11-19,8.56,8.78,8.4501,8.5899,8612,102.72,105.36,101.4012,103.0788,717.666666666667,0.0,1.0
2014-11-20,8.565,8.66,8.43,8.45,13111,102.78,103.92,101.16,101.4,1092.58333333333,0.0,1.0
2014-11-21,8.54,8.56,8.4,8.48,10418,102.48,102.72,100.8,101.76,868.166666666667,0.0,1.0
2014-11-24,8.58,8.66,8.43,8.54,16867,102.96,103.92,101.16,102.48,1405.58333333333,0.0,1.0
2014-11-25,8.6,8.6408,8.535,8.55,16279,103.2,103.6896,102.42,102.6,1356.58333333333,0.0,1.0
2014-11-26,8.65,8.68,8.49,8.6,11729,103.8,104.16,101.88,103.2,977.416666666667,0.0,1.0
2014-11-28,8.26,8.53,8.24,8.37,66920,99.12,102.36,98.88,100.44,5576.66666666667,0.0,1.0
2014-12-01,7.33,8.18,6.5122,8.18,51353,87.96,98.16,78.1464,98.16,4279.41666666667,0.0,1.0
2014-12-02,7.6,7.67,7.4,7.42,10525,91.2,92.04,88.8,89.04,877.083333333333,0.0,1.0
2014-12-03,7.64,7.64,7.33,7.52,7361,91.68,91.68,87.96,90.24,613.416666666667,0.0,1.0
2014-12-04,7.89,7.92,7.302,7.37,22679,94.68,95.04,87.624,88.44,1889.91666666667,0.0,1.0
2014-12-05,7.31,7.61,7.26,7.6,20581,87.72,91.32,87.12,91.2,1715.08333333333,0.0,1.0
2014-12-08,7.19,7.63,6.72,7.23,18975,86.28,91.56,80.64,86.76,1581.25,0.0,1.0
2014-12-09,7.25,7.35,6.7,7.2,24160,87.0,88.2,80.4,86.4,2013.33333333333,0.0,1.0
2014-12-10,7.18,7.34,7.115,7.28,2779,86.16,88.08,85.38,87.36,231.583333333333,0.0,1.0
2014-12-11,7.44,7.48,7.09,7.1708,22060,89.28,89.76,85.08,86.0496,1838.33333333333,0.0,1.0
2014-12-12,7.35,7.59,7.08,7.27,5706,88.2,91.08,84.96,87.24,475.5,0.0,1.0
2014-12-15,7.44,7.91,7.085,7.67,28362,89.28,94.92,85.02,92.04,2363.5,0.0,1.0
2014-12-16,7.45,7.45,7.01,7.0701,21459,89.4,89.4,84.12,84.8412,1788.25,0.0,1.0
2014-12-17,7.25,7.44,6.92,6.9501,17764,87.0,89.28,83.04,83.4012,1480.33333333333,0.0,1.0
2014-12-18,7.06,7.57,6.95,7.0,44863,84.72,90.84,83.4,84.0,3738.58333333333,0.0,1.0
2014-12-19,6.9,7.43,6.85,7.26,38263,82.8,89.16,82.2,87.12,3188.58333333333,0.0,1.0
2014-12-22,7.81,7.93,6.56,6.9,97942,93.72,95.16,78.72,82.8,8161.83333333333,0.0,1.0
2014-12-23,8.02,8.47,7.37,7.37,30073,96.24,101.64,88.44,88.44,2506.08333333333,0.0,1.0
2014-12-24,7.95,8.1399,7.81,8.08,7562,95.4,97.6788000000001,93.72,96.96,630.166666666667,0.0,1.0
2014-12-26,7.99,8.04,7.2655,7.87,33184,95.88,96.48,87.186,94.44,2765.33333333333,0.0,1.0
2014-12-29,7.85,8.0,7.72,7.8,14430,94.2,96.0,92.64,93.6,1202.5,0.0,1.0
2014-12-30,7.85,8.23,7.641,7.93,7668,94.2,98.76,91.692,95.16,639,0.0,1.0
2014-12-31,7.86,8.036,7.52,7.52,8690,94.32,96.432,90.24,90.24,724.166666666667,0.0,1.0
2015-01-02,7.88,8.1701,7.3501,7.7099,16713,94.56,98.0412,88.2012,92.5188,1392.75,0.0,1.0
2015-01-05,8.09,8.1,7.25,7.25,10746,97.08,97.2,87.0,87.0,895.5,0.0,1.0
2015-01-06,7.98,8.15,7.7635,7.98,7109,95.76,97.8,93.162,95.76,592.416666666667,0.0,1.0
2015-01-07,8.12,8.12,7.62,7.89,18915,97.44,97.44,91.44,94.68,1576.25,0.0,1.0
2015-01-08,7.91,8.15,7.6901,7.9,13044,94.92,97.8,92.2812,94.8,1087,0.0,1.0
2015-01-09,8.211,8.3,7.96,7.96,16951,98.532,99.6000000000001,95.52,95.52,1412.58333333333,0.0,1.0
2015-01-12,8.57,8.95,8.21,8.3,29912,102.84,107.4,98.5200000000001,99.6000000000001,2492.66666666667,0.0,1.0
2015-01-13,8.8051,9.0,8.58,8.86,22691,105.6612,108.0,102.96,106.32,1890.91666666667,0.0,1.0
2015-01-14,8.71,9.0,8.7,8.85,32799,104.52,108.0,104.4,106.2,2733.25,0.0,1.0
2015-01-15,8.85,8.94,8.71,8.8,14215,106.2,107.28,104.52,105.6,1184.58333333333,0.0,1.0
2015-01-16,8.88,9.08,8.86,8.86,15969,106.56,108.96,106.32,106.32,1330.75,0.0,1.0
2015-01-20,8.24,9.0999,8.08,8.99,88786,98.88,109.1988,96.96,107.88,7398.83333333333,0.0,1.0
2015-01-21,8.14,8.15,7.72,8.15,45303,97.68,97.8,92.64,97.8,3775.25,0.0,1.0
2015-01-22,8.39,9.04,7.99,8.19,7032,100.68,108.48,95.88,98.28,586,0.0,1.0
2015-01-23,8.54,8.65,8.3,8.3,1850,102.48,103.8,99.6000000000001,99.6000000000001,154.166666666667,0.0,1.0
2015-01-26,8.77,8.92,8.5135,8.62,5517,105.24,107.04,102.162,103.44,459.75,0.0,1.0
2015-01-27,8.3,8.68,8.3,8.5035,10952,99.6000000000001,104.16,99.6000000000001,102.042,912.666666666666,0.0,1.0
2015-01-28,8.33,8.48,8.32,8.39,4645,99.96,101.76,99.84,100.68,387.083333333333,0.0,1.0
2015-01-29,8.475,8.52,8.3,8.33,4619,101.7,102.24,99.6000000000001,99.96,384.916666666667,0.0,1.0
2015-01-30,8.4,8.45,8.3,8.45,11003,100.8,101.4,99.6000000000001,101.4,916.916666666667,0.0,1.0
2015-02-02,8.4,8.52,8.3,8.3101,14556,100.8,102.24,99.6000000000001,99.7212,1213,0.0,1.0
2015-02-03,8.65,8.71,8.301,8.45,13360,103.8,104.52,99.612,101.4,1113.33333333333,0.0,1.0
2015-02-04,8.78,8.78,8.4,8.65,15535,105.36,105.36,100.8,103.8,1294.58333333333,0.0,1.0
2015-02-05,8.98,9.0,8.39,8.59,19189,107.76,108.0,100.68,103.08,1599.08333333333,0.0,1.0
2015-02-06,9.29,9.3,8.995,9.1,35595,111.48,111.6,107.94,109.2,2966.25,0.0,1.0
2015-02-09,9.3199,9.35,9.2,9.3,15360,111.8388,112.2,110.4,111.6,1280,0.0,1.0
2015-02-10,9.42,9.42,9.2,9.3,15897,113.04,113.04,110.4,111.6,1324.75,0.0,1.0
2015-02-11,9.43,9.59,9.23,9.43,10844,113.16,115.08,110.76,113.16,903.666666666667,0.0,1.0
2015-02-12,10.0,10.0,9.4,9.53,54527,120.0,120.0,112.8,114.36,4543.91666666667,0.0,1.0
2015-02-13,10.46,10.46,9.59,9.91,31575,125.52,125.52,115.08,118.92,2631.25,0.0,1.0
2015-02-17,11.295,11.5,10.38,10.38,52193,135.54,138.0,124.56,124.56,4349.41666666667,0.0,1.0
2015-02-18,12.15,12.33,11.2986,11.3,54637,145.8,147.96,135.5832,135.6,4553.08333333333,0.0,1.0
2015-02-19,13.94,14.0,12.25,12.25,100067,167.28,168.0,147.0,147.0,8338.91666666667,0.0,1.0
2015-02-20,14.95,17.0,13.05,13.25,258086,179.4,204.0,156.6,159.0,21507.1666666667,0.0,1.0
2015-02-23,13.85,15.47,13.2601,15.28,183736,166.2,185.64,159.1212,183.36,15311.3333333333,0.0,1.0
2015-02-24,12.9,13.86,12.611,13.86,100062,154.8,166.32,151.332,166.32,8338.5,0.0,1.0
2015-02-25,14.77,14.8,12.82,12.95,53218,177.24,177.6,153.84,155.4,4434.83333333333,0.0,1.0
2015-02-26,14.45,14.87,14.16,14.39,61407,173.4,178.44,169.92,172.68,5117.25,0.0,1.0
2015-02-27,13.51,14.54,13.365,14.46,54856,162.12,174.48,160.38,173.52,4571.33333333333,0.0,1.0
2015-03-02,14.03,14.23,13.45,13.45,18505,168.36,170.76,161.4,161.4,1542.08333333333,0.0,1.0
2015-03-03,14.82,14.82,13.71,14.1,29802,177.84,177.84,164.52,169.2,2483.5,0.0,1.0
2015-03-04,14.3,14.9,13.36,14.5,57451,171.6,178.8,160.32,174.0,4787.58333333333,0.0,1.0
2015-03-05,14.63,14.77,13.73,14.77,27588,175.56,177.24,164.76,177.24,2299,0.0,1.0
2015-03-06,14.41,14.92,13.95,14.6,25595,172.92,179.04,167.4,175.2,2132.91666666667,0.0,1.0
2015-03-09,14.75,14.75,14.17,14.5,17790,177.0,177.0,170.04,174.0,1482.5,0.0,1.0
2015-03-10,14.77,14.99,14.4,14.83,16628,177.24,179.88,172.8,177.96,1385.66666666667,0.0,1.0
2015-03-11,14.18,14.65,14.09,14.58,10583,170.16,175.8,169.08,174.96,881.916666666667,0.0,1.0
2015-03-12,14.16,14.36,13.2176,13.2176,27297,169.92,172.32,158.6112,158.6112,2274.75,0.0,1.0
2015-03-13,14.1,14.81,13.9,14.29,22352,169.2,177.72,166.8,171.48,1862.66666666667,0.0,1.0
2015-03-16,13.5,14.2,13.43,14.2,24056,162.0,170.4,161.16,170.4,2004.66666666667,0.0,1.0
2015-03-17,13.7,13.88,13.36,13.65,22636,164.4,166.56,160.32,163.8,1886.33333333333,0.0,1.0
2015-03-18,13.87,14.18,13.5,13.5,33763,166.44,170.16,162.0,162.0,2813.58333333333,0.0,1.0
2015-03-19,13.0,13.58,12.61,13.2,1387193,156.0,162.96,151.32,158.4,115599.416666667,0.0,1.0
2015-03-20,13.64,13.8,13.23,13.24,228975,163.68,165.6,158.76,158.88,19081.25,0.0,1.0
2015-03-23,14.05,14.14,13.5,13.5,129414,168.6,169.68,162.0,162.0,10784.5,0.0,1.0
2015-03-24,13.71,14.43,13.37,14.05,122197,164.52,173.16,160.44,168.6,10183.0833333333,0.0,1.0
2015-03-25,13.5,14.25,13.27,13.77,71151,162.0,171.0,159.24,165.24,5929.25,0.0,1.0
2015-03-26,13.31,13.66,12.79,13.25,105865,159.72,163.92,153.48,159.0,8822.08333333333,0.0,1.0
2015-03-27,12.88,13.894,12.51,13.42,91800,154.56,166.728,150.12,161.04,7650,0.0,1.0
2015-03-30,13.03,13.18,12.1176,13.04,89363,156.36,158.16,145.4112,156.48,7446.91666666667,0.0,1.0
2015-03-31,13.24,13.62,12.87,13.07,170564,158.88,163.44,154.44,156.84,14213.6666666667,0.0,1.0
2015-04-01,13.24,13.245,12.37,13.18,153572,158.88,158.94,148.44,158.16,12797.6666666667,0.0,1.0
2015-04-02,13.9,14.59,12.9825,13.27,190629,166.8,175.08,155.79,159.24,15885.75,0.0,1.0
2015-04-06,13.82,14.0,13.23,14.0,71759,165.84,168.0,158.76,168.0,5979.91666666667,0.0,1.0
2015-04-07,15.09,15.5,13.2,13.2,118559,181.08,186.0,158.4,158.4,9879.91666666667,0.0,1.0
2015-04-08,16.86,16.99,15.0,15.18,107340,202.32,203.88,180.0,182.16,8945,0.0,1.0
2015-04-09,17.85,18.72,16.59,16.94,260063,214.2,224.64,199.08,203.28,21671.9166666667,0.0,1.0
2015-04-10,19.21,19.68,17.65,18.02,160971,230.52,236.16,211.8,216.24,13414.25,0.0,1.0
2015-04-13,18.16,20.5,17.73,19.22,290583,217.92,246.0,212.76,230.64,24215.25,0.0,1.0
2015-04-14,19.03,19.679,17.3135,17.9,183128,228.36,236.148,207.762,214.8,15260.6666666667,0.0,1.0
2015-04-15,19.85,20.0,18.76,19.27,135798,238.2,240.0,225.12,231.24,11316.5,0.0,1.0
2015-04-16,20.2,20.39,19.414,19.84,130603,242.4,244.68,232.968,238.08,10883.5833333333,0.0,1.0
2015-04-17,19.57,20.13,18.91,20.12,108462,234.84,241.56,226.92,241.44,9038.5,0.0,1.0
2015-04-20,20.03,20.425,18.91,18.91,118637,240.36,245.1,226.92,226.92,9886.41666666667,0.0,1.0
2015-04-21,19.54,20.25,18.82,20.25,82911,234.48,243.0,225.84,243.0,6909.25,0.0,1.0
2015-04-22,16.78,19.6,15.718,19.6,284402,201.36,235.2,188.616,235.2,23700.1666666667,0.0,1.0
2015-04-23,16.99,17.55,16.2,16.29,188383,203.88,210.6,194.4,195.48,15698.5833333333,0.0,1.0
2015-04-24,15.455,16.93,15.065,16.93,133952,185.46,203.16,180.78,203.16,11162.6666666667,0.0,1.0
2015-04-27,14.2,15.77,13.92,15.77,176344,170.4,189.24,167.04,189.24,14695.3333333333,0.0,1.0
2015-04-28,14.45,14.63,13.34,14.13,103916,173.4,175.56,160.08,169.56,8659.66666666667,0.0,1.0
2015-04-29,13.84,15.2345,13.78,14.31,88714,166.08,182.814,165.36,171.72,7392.83333333333,0.0,1.0
2015-04-30,13.32,14.24,13.3,13.89,87194,159.84,170.88,159.6,166.68,7266.16666666667,0.0,1.0
2015-05-01,13.09,13.91,12.75,13.35,101178,157.08,166.92,153.0,160.2,8431.5,0.0,1.0
2015-05-04,13.34,14.98,12.74,12.74,45291,160.08,179.76,152.88,152.88,3774.25,0.0,1.0
2015-05-05,12.3,13.25,12.23,13.13,92728,147.6,159.0,146.76,157.56,7727.33333333333,0.0,1.0
2015-05-06,12.94,13.37,12.08,12.3,80403,155.28,160.44,144.96,147.6,6700.25,0.0,1.0
2015-05-07,12.29,13.0,12.11,12.95,79043,147.48,156.0,145.32,155.4,6586.91666666667,0.0,1.0
2015-05-08,13.11,13.31,12.17,12.2901,77981,157.32,159.72,146.04,147.4812,6498.41666666667,0.0,1.0
2015-05-11,13.35,14.14,12.57,13.18,60552,160.2,169.68,150.84,158.16,5046,0.0,1.0
2015-05-12,13.56,14.02,12.8,14.02,58292,162.72,168.24,153.6,168.24,4857.66666666667,0.0,1.0
2015-05-13,13.19,13.79,12.95,13.55,40509,158.28,165.48,155.4,162.6,3375.75,0.0,1.0
2015-05-14,14.0,14.32,12.86,13.11,54152,168.0,171.84,154.32,157.32,4512.66666666667,0.0,1.0
2015-05-15,14.07,14.16,13.63,14.02,40256,168.84,169.92,163.56,168.24,3354.66666666667,0.0,1.0
2015-05-18,14.16,14.59,13.92,13.93,59194,169.92,175.08,167.04,167.16,4932.83333333333,0.0,1.0
2015-05-19,14.17,14.905,14.0,14.02,50219,170.04,178.86,168.0,168.24,4184.91666666667,0.0,1.0
2015-05-20,14.31,14.52,13.88,14.03,41256,171.72,174.24,166.56,168.36,3438,0.0,1.0
2015-05-21,14.41,14.65,14.0,14.29,46387,172.92,175.8,168.0,171.48,3865.58333333333,0.0,1.0
2015-05-22,14.87,15.1,13.96,14.4899,49413,178.44,181.2,167.52,173.8788,4117.75,0.0,1.0
2015-05-26,15.27,16.24,14.82,15.32,76202,183.24,194.88,177.84,183.84,6350.16666666667,0.0,1.0
2015-05-27,15.92,16.25,14.642,15.25,134532,191.04,195.0,175.704,183.0,11211,0.0,1.0
2015-05-28,15.9,16.6399,15.45,16.41,110067,190.8,199.6788,185.4,196.92,9172.25,0.0,1.0
2015-05-29,16.66,17.63,15.9,16.02,77827,199.92,211.56,190.8,192.24,6485.58333333333,0.0,1.0
2015-06-01,16.49,17.23,16.17,16.68,94929,197.88,206.76,194.04,200.16,7910.75,0.0,1.0
2015-06-02,18.13,18.19,15.92,16.28,151522,217.56,218.28,191.04,195.36,12626.8333333333,0.0,1.0
2015-06-03,18.84,19.09,17.514,18.04,85380,226.08,229.08,210.168,216.48,7115,0.0,1.0
2015-06-04,18.37,19.03,17.88,18.51,75543,220.44,228.36,214.56,222.12,6295.25,0.0,1.0
2015-06-05,18.88,18.95,17.84,18.23,47911,226.56,227.4,214.08,218.76,3992.58333333333,0.0,1.0
2015-06-08,18.09,19.095,17.78,18.63,123810,217.08,229.14,213.36,223.56,10317.5,0.0,1.0
2015-06-09,17.74,18.33,17.13,18.33,42193,212.88,219.96,205.56,219.96,3516.08333333333,0.0,1.0
2015-06-10,16.68,17.77,16.2401,17.5809,100455,200.16,213.24,194.8812,210.9708,8371.25,0.0,1.0
2015-06-11,16.76,17.2,16.6,16.7,38647,201.12,206.4,199.2,200.4,3220.58333333333,0.0,1.0
2015-06-12,16.6,17.06,16.22,16.68,51029,199.2,204.72,194.64,200.16,4252.41666666667,0.0,1.0
2015-06-15,16.32,16.39,15.61,16.37,123923,195.84,196.68,187.32,196.44,10326.9166666667,0.0,1.0
2015-06-16,16.77,17.12,15.78,16.36,49823,201.24,205.44,189.36,196.32,4151.91666666667,0.0,1.0
2015-06-17,16.7,17.14,15.88,16.51,67627,200.4,205.68,190.56,198.12,5635.58333333333,0.0,1.0
2015-06-18,15.5,17.32,15.34,17.32,91205,186.0,207.84,184.08,207.84,7600.41666666667,0.0,1.0
2015-06-19,16.55,16.68,15.225,15.891,111851,198.6,200.16,182.7,190.692,9320.91666666667,0.0,1.0
2015-06-22,17.04,17.34,16.3,16.91,75308,204.48,208.08,195.6,202.92,6275.66666666667,0.0,1.0
2015-06-23,16.72,17.13,16.32,17.13,112237,200.64,205.56,195.84,205.56,9353.08333333333,0.0,1.0
2015-06-24,16.62,16.99,16.23,16.57,68618,199.44,203.88,194.76,198.84,5718.16666666667,0.0,1.0
2015-06-25,17.01,17.09,16.12,16.62,125514,204.12,205.08,193.44,199.44,10459.5,0.0,1.0
2015-06-26,17.16,17.43,16.63,16.95,2010711,205.92,209.16,199.56,203.4,167559.25,0.0,1.0
2015-06-29,18.51,18.67,16.859,17.1,161236,222.12,224.04,202.308,205.2,13436.3333333333,0.0,1.0
2015-06-30,19.26,19.93,18.59,18.59,200476,231.12,239.16,223.08,223.08,16706.3333333333,0.0,1.0
2015-07-01,19.25,19.912,18.26,19.51,204793,231.0,238.944,219.12,234.12,17066.0833333333,0.0,1.0
2015-07-02,18.95,19.31,18.17,19.22,70232,227.4,231.72,218.04,230.64,5852.66666666667,0.0,1.0
2015-07-06,19.09,19.22,18.36,18.7,86320,229.08,230.64,220.32,224.4,7193.33333333333,0.0,1.0
2015-07-07,18.08,19.23,17.91,19.23,126446,216.96,230.76,214.92,230.76,10537.1666666667,0.0,1.0
2015-07-08,17.0,18.0,16.89,17.94,74066,204.0,216.0,202.68,215.28,6172.16666666667,0.0,1.0
2015-07-09,17.88,18.11,17.21,17.26,47642,214.56,217.32,206.52,207.12,3970.16666666667,0.0,1.0
2015-07-10,18.55,18.62,17.95,18.05,59999,222.6,223.44,215.4,216.6,4999.91666666667,0.0,1.0
2015-07-13,18.05,19.31,17.92,18.73,110009,216.6,231.72,215.04,224.76,9167.41666666667,0.0,1.0
2015-07-14,17.5,18.23,17.25,17.99,103178,210.0,218.76,207.0,215.88,8598.16666666667,0.0,1.0
2015-07-15,17.94,19.31,17.03,17.34,118394,215.28,231.72,204.36,208.08,9866.16666666667,0.0,1.0
2015-07-16,18.04,18.4653,17.785,18.0,61276,216.48,221.5836,213.42,216.0,5106.33333333333,0.0,1.0
2015-07-17,18.33,18.8,18.08,18.08,65493,219.96,225.6,216.96,216.96,5457.75,0.0,1.0
2015-07-20,17.45,18.39,17.24,18.39,42305,209.4,220.68,206.88,220.68,3525.41666666667,0.0,1.0
2015-07-21,16.99,17.7,16.7,17.39,36715,203.88,212.4,200.4,208.68,3059.58333333333,0.0,1.0
2015-07-22,17.14,17.53,16.77,16.86,123524,205.68,210.36,201.24,202.32,10293.6666666667,0.0,1.0
2015-07-23,17.39,17.7,16.9978,17.26,68640,208.68,212.4,203.9736,207.12,5720,0.0,1.0
2015-07-24,16.46,17.5141,16.36,17.28,45730,197.52,210.1692,196.32,207.36,3810.83333333333,0.0,1.0
2015-07-27,16.16,16.875,15.6,16.36,101339,193.92,202.5,187.2,196.32,8444.91666666667,0.0,1.0
2015-07-28,16.01,17.26,15.1701,16.44,105882,192.12,207.12,182.0412,197.28,8823.5,0.0,1.0
2015-07-29,15.29,16.06,15.04,16.04,68540,183.48,192.72,180.48,192.48,5711.66666666667,0.0,1.0
2015-07-30,15.06,15.49,14.58,15.49,86121,180.72,185.88,174.96,185.88,7176.75,0.0,1.0
2015-07-31,15.0,15.55,14.7,15.55,178125,180.0,186.6,176.4,186.6,14843.75,0.0,1.0
2015-08-03,14.97,15.4,14.8101,14.97,73619,179.64,184.8,177.7212,179.64,6134.91666666667,0.0,1.0
2015-08-04,15.3,15.57,14.67,15.07,85424,183.6,186.84,176.04,180.84,7118.66666666667,0.0,1.0
2015-08-05,15.67,16.05,14.87,15.51,97823,188.04,192.6,178.44,186.12,8151.91666666667,0.0,1.0
2015-08-06,14.48,15.98,14.27,15.78,136808,173.76,191.76,171.24,189.36,11400.6666666667,0.0,1.0
2015-08-07,14.19,14.44,13.78,14.41,37756,170.28,173.28,165.36,172.92,3146.33333333333,0.0,1.0
2015-08-10,13.96,14.84,13.85,14.24,60089,167.52,178.08,166.2,170.88,5007.41666666667,0.0,1.0
2015-08-11,13.75,14.37,13.41,14.04,77453,165.0,172.44,160.92,168.48,6454.41666666667,0.0,1.0
2015-08-12,13.62,14.6,12.83,13.61,59109,163.44,175.2,153.96,163.32,4925.75,0.0,1.0
2015-08-13,13.54,13.9,13.35,13.72,60043,162.48,166.8,160.2,164.64,5003.58333333333,0.0,1.0
2015-08-14,13.28,14.04,13.11,13.65,108248,159.36,168.48,157.32,163.8,9020.66666666667,0.0,1.0
2015-08-17,14.07,14.17,13.15,13.27,83234,168.84,170.04,157.8,159.24,6936.16666666667,0.0,1.0
2015-08-18,13.65,14.32,13.52,14.07,81816,163.8,171.84,162.24,168.84,6818,0.0,1.0
2015-08-19,13.51,13.87,12.64,13.48,112751,162.12,166.44,151.68,161.76,9395.91666666667,0.0,1.0
2015-08-20,12.68,13.53,12.565,13.5,116599,152.16,162.36,150.78,162.0,9716.58333333333,0.0,1.0
2015-08-21,12.44,13.05,12.0,12.43,129809,149.28,156.6,144.0,149.16,10817.4166666667,0.0,1.0
2015-08-24,12.71,13.47,11.28,11.97,87870,152.52,161.64,135.36,143.64,7322.5,0.0,1.0
2015-08-25,12.29,13.31,12.18,13.31,23654,147.48,159.72,146.16,159.72,1971.16666666667,0.0,1.0
2015-08-26,12.83,13.09,11.92,12.61,21938,153.96,157.08,143.04,151.32,1828.16666666667,0.0,1.0
2015-08-27,12.97,13.77,12.5,12.87,78062,155.64,165.24,150.0,154.44,6505.16666666667,0.0,1.0
2015-08-28,13.33,13.33,12.685,12.83,64459,159.96,159.96,152.22,153.96,5371.58333333333,0.0,1.0
2015-08-31,13.71,13.97,13.17,13.4,127929,164.52,167.64,158.04,160.8,10660.75,0.0,1.0
2015-09-01,13.62,14.12,13.09,13.46,83823,163.44,169.44,157.08,161.52,6985.25,0.0,1.0
2015-09-02,14.49,14.58,13.53,13.82,57328,173.88,174.96,162.36,165.84,4777.33333333333,0.0,1.0
2015-09-03,12.98,14.68,12.88,14.6,102517,155.76,176.16,154.56,175.2,8543.08333333333,0.0,1.0
2015-09-04,13.08,13.58,12.61,12.95,55293,156.96,162.96,151.32,155.4,4607.75,0.0,1.0
2015-09-08,13.66,13.855,12.93,13.35,54223,163.92,166.26,155.16,160.2,4518.58333333333,0.0,1.0
2015-09-09,13.36,13.87,13.2,13.86,79701,160.32,166.44,158.4,166.32,6641.75,0.0,1.0
2015-09-10,13.97,14.134,13.37,13.44,85760,167.64,169.608,160.44,161.28,7146.66666666667,0.0,1.0
2015-09-11,13.98,14.48,13.576,13.91,69834,167.76,173.76,162.912,166.92,5819.5,0.0,1.0
2015-09-14,13.79,14.2425,13.51,14.15,86910,165.48,170.91,162.12,169.8,7242.5,0.0,1.0
2015-09-15,13.59,14.02,13.51,13.91,84380,163.08,168.24,162.12,166.92,7031.66666666667,0.0,1.0
2015-09-16,13.78,13.9,13.5,13.69,96946,165.36,166.8,162.0,164.28,8078.83333333333,0.0,1.0
2015-09-17,14.17,14.29,13.72,13.8,149292,170.04,171.48,164.64,165.6,12441,0.0,1.0
2015-09-18,15.15,15.29,13.78,14.0,139890,181.8,183.48,165.36,168.0,11657.5,0.0,1.0
2015-09-21,13.37,15.44,13.0501,15.36,155456,160.44,185.28,156.6012,184.32,12954.6666666667,0.0,1.0
2015-09-22,12.65,13.28,12.55,13.28,79903,151.8,159.36,150.6,159.36,6658.58333333333,0.0,1.0
2015-09-23,12.67,13.21,12.11,12.62,89346,152.04,158.52,145.32,151.44,7445.5,0.0,1.0
2015-09-24,11.68,12.8,11.5,12.65,90557,140.16,153.6,138.0,151.8,7546.41666666667,0.0,1.0
2015-09-25,10.26,11.87,9.5,11.87,173529,123.12,142.44,114.0,142.44,14460.75,0.0,1.0
2015-09-28,10.0,10.25,9.22,10.16,150207,120.0,123.0,110.64,121.92,12517.25,0.0,1.0
2015-09-29,9.58,10.49,9.39,10.04,97370,114.96,125.88,112.68,120.48,8114.16666666667,0.0,1.0
2015-09-30,9.56,10.18,9.34,9.76,101318,114.72,122.16,112.08,117.12,8443.16666666667,0.0,1.0
2015-10-01,9.55,9.67,9.02,9.51,125263,114.6,116.04,108.24,114.12,10438.5833333333,0.0,1.0
2015-10-02,9.55,9.95,8.57,9.39,103810,114.6,119.4,102.84,112.68,8650.83333333333,0.0,1.0
2015-10-05,9.57,10.5,9.17,9.56,63008,114.84,126.0,110.04,114.72,5250.66666666667,0.0,1.0
2015-10-06,9.48,9.75,8.7,9.46,87684,113.76,117.0,104.4,113.52,7307,0.0,1.0
2015-10-07,9.9,10.12,9.37,9.53,39065,118.8,121.44,112.44,114.36,3255.41666666667,0.0,1.0
2015-10-08,9.73,10.2,9.18,9.83,80185,116.76,122.4,110.16,117.96,6682.08333333333,0.0,1.0
2015-10-09,10.87,10.99,9.59,9.77,60870,130.44,131.88,115.08,117.24,5072.5,0.0,1.0
2015-10-12,10.45,10.91,9.96,10.91,96508,125.4,130.92,119.52,130.92,8042.33333333333,0.0,1.0
2015-10-13,9.53,10.56,9.43,10.43,73604,114.36,126.72,113.16,125.16,6133.66666666667,0.0,1.0
2015-10-14,9.34,9.91,9.21,9.6,75417,112.08,118.92,110.52,115.2,6284.75,0.0,1.0
2015-10-15,11.39,11.45,9.31,9.31,110471,136.68,137.4,111.72,111.72,9205.91666666667,0.0,1.0
2015-10-16,10.96,11.46,10.76,11.46,37632,131.52,137.52,129.12,137.52,3136,0.0,1.0
2015-10-19,10.49,11.49,10.21,10.97,39199,125.88,137.88,122.52,131.64,3266.58333333333,0.0,1.0
2015-10-20,9.73,10.53,9.6,10.53,41991,116.76,126.36,115.2,126.36,3499.25,0.0,1.0
2015-10-21,9.48,10.03,9.0,9.8,85103,113.76,120.36,108.0,117.6,7091.91666666667,0.0,1.0
2015-10-22,9.19,9.9,9.01,9.55,62803,110.28,118.8,108.12,114.6,5233.58333333333,0.0,1.0
2015-10-23,10.01,10.17,9.09,9.31,37825,120.12,122.04,109.08,111.72,3152.08333333333,0.0,1.0
2015-10-26,9.98,10.32,9.8,10.0,38667,119.76,123.84,117.6,120.0,3222.25,0.0,1.0
2015-10-27,9.84,9.98,8.93,9.94,125318,118.08,119.76,107.16,119.28,10443.1666666667,0.0,1.0
2015-10-28,10.14,10.42,9.14,9.85,46049,121.68,125.04,109.68,118.2,3837.41666666667,0.0,1.0
2015-10-29,9.43,11.23,9.18,10.16,47469,113.16,134.76,110.16,121.92,3955.75,0.0,1.0
2015-10-30,9.6,10.52,9.08,9.44,72380,115.2,126.24,108.96,113.28,6031.66666666667,0.0,1.0
2015-11-02,9.28,10.25,9.2,9.61,150984,111.36,123.0,110.4,115.32,12582,0.0,1.0
2015-11-03,9.72,9.84,9.05,9.25,155412,116.64,118.08,108.6,111.0,12951,0.0,1.0
2015-11-04,9.38,10.125,9.08,9.08,46031,112.56,121.5,108.96,108.96,3835.91666666667,0.0,1.0
2015-11-05,9.24,9.37,9.0,9.37,57696,110.88,112.44,108.0,112.44,4808,0.0,1.0
2015-11-06,9.09,9.14,8.8,9.14,132351,109.08,109.68,105.6,109.68,11029.25,0.0,1.0
2015-11-09,9.31,9.42,8.76,8.76,30259,111.72,113.04,105.12,105.12,2521.58333333333,0.0,1.0
2015-11-10,9.31,9.35,9.03,9.31,16239,111.72,112.2,108.36,111.72,1353.25,0.0,1.0
2015-11-11,9.17,9.49,8.85,9.23,16748,110.04,113.88,106.2,110.76,1395.66666666667,0.0,1.0
2015-11-12,8.82,9.12,8.75,9.06,24167,105.84,109.44,105.0,108.72,2013.91666666667,0.0,1.0
2015-11-13,9.44,9.48,8.78,8.78,65097,113.28,113.76,105.36,105.36,5424.75,0.0,1.0
2015-11-16,8.93,9.69,8.7,9.256,157415,107.16,116.28,104.4,111.072,13117.9166666667,0.0,1.0
2015-11-17,8.37,9.25,8.2,8.95,94326,100.44,111.0,98.4,107.4,7860.5,0.0,1.0
2015-11-18,8.92,8.95,8.15,8.7,30198,107.04,107.4,97.8,104.4,2516.5,0.0,1.0
2015-11-19,8.84,8.94,8.34,8.94,26526,106.08,107.28,100.08,107.28,2210.5,0.0,1.0
2015-11-20,8.88,9.05,8.39,8.9,29771,106.56,108.6,100.68,106.8,2480.91666666667,0.0,1.0
2015-11-23,8.95,9.09,8.629,8.91,51591,107.4,109.08,103.548,106.92,4299.25,0.0,1.0
2015-11-24,9.14,9.21,8.6,8.91,19434,109.68,110.52,103.2,106.92,1619.5,0.0,1.0
2015-11-25,9.7,9.75,8.87,9.08,21371,116.4,117.0,106.44,108.96,1780.91666666667,0.0,1.0
2015-11-27,9.73,9.82,9.41,9.73,20770,116.76,117.84,112.92,116.76,1730.83333333333,0.0,1.0
2015-11-30,9.83,10.075,9.58,9.74,64037,117.96,120.9,114.96,116.88,5336.41666666667,0.0,1.0
2015-12-01,9.77,9.89,9.41,9.89,31407,117.24,118.68,112.92,118.68,2617.25,0.0,1.0
2015-12-02,9.81,9.93,9.435,9.8,61820,117.72,119.16,113.22,117.6,5151.66666666667,0.0,1.0
2015-12-03,8.89,10.22,8.81,9.81,92819,106.68,122.64,105.72,117.72,7734.91666666667,0.0,1.0
2015-12-04,8.48,9.445,8.42,8.85,49710,101.76,113.34,101.04,106.2,4142.5,0.0,1.0
2015-12-07,8.11,8.43,7.845,8.43,40389,97.32,101.16,94.14,101.16,3365.75,0.0,1.0
2015-12-08,8.44,8.56,7.79,8.04,25831,101.28,102.72,93.48,96.48,2152.58333333333,0.0,1.0
2015-12-09,8.25,8.44,8.05,8.44,26332,99.0,101.28,96.6000000000001,101.28,2194.33333333333,0.0,1.0
2015-12-10,8.31,8.37,7.9,8.22,53608,99.72,100.44,94.8,98.64,4467.33333333333,0.0,1.0
2015-12-11,7.9,8.27,7.86,8.09,27311,94.8,99.24,94.32,97.08,2275.91666666667,0.0,1.0
2015-12-14,7.84,8.35,7.8,7.81,41714,94.08,100.2,93.6,93.72,3476.16666666667,0.0,1.0
2015-12-15,8.03,8.14,7.6,8.14,28524,96.36,97.68,91.2,97.68,2377,0.0,1.0
2015-12-16,8.41,8.41,7.8,8.05,35130,100.92,100.92,93.6,96.6000000000001,2927.5,0.0,1.0
2015-12-17,7.72,8.39,7.72,8.39,24830,92.64,100.68,92.64,100.68,2069.16666666667,0.0,1.0
2015-12-18,7.88,8.25,7.67,7.67,76006,94.56,99.0,92.04,92.04,6333.83333333333,0.0,1.0
2015-12-21,7.65,7.99,7.57,7.95,33095,91.8,95.88,90.84,95.4,2757.91666666667,0.0,1.0
2015-12-22,7.32,7.73,7.23,7.65,28199,87.84,92.76,86.76,91.8,2349.91666666667,0.0,1.0
2015-12-23,7.8,7.92,7.22,7.34,43394,93.6,95.04,86.64,88.08,3616.16666666667,0.0,1.0
2015-12-24,7.75,8.03,7.73,7.78,26002,93.0,96.36,92.76,93.36,2166.83333333333,0.0,1.0
2015-12-28,7.7,8.44,7.7,7.75,18127,92.4,101.28,92.4,93.0,1510.58333333333,0.0,1.0
2015-12-29,7.6,7.76,7.39,7.73,33763,91.2,93.12,88.68,92.76,2813.58333333333,0.0,1.0
2015-12-30,7.55,7.73,7.39,7.56,24206,90.6,92.76,88.68,90.72,2017.16666666667,0.0,1.0
2015-12-31,7.51,7.99,7.5,7.54,50685,90.12,95.88,90.0,90.48,4223.75,0.0,1.0
2016-01-04,7.19,7.5,7.09,7.5,74570,86.28,90.0,85.08,90.0,6214.16666666667,0.0,1.0
2016-01-05,6.84,7.27,6.83,7.18,50521,82.08,87.24,81.96,86.16,4210.08333333333,0.0,1.0
2016-01-06,6.99,7.09,6.62,6.71,42084,83.88,85.08,79.44,80.52,3507,0.0,1.0
2016-01-07,6.92,7.1,6.55,6.85,51075,83.04,85.2,78.6,82.2,4256.25,0.0,1.0
2016-01-08,6.61,6.9899,6.55,6.94,39983,79.32,83.8788,78.6,83.28,3331.91666666667,0.0,1.0
2016-01-11,7.03,7.07,6.37,6.61,55217,84.36,84.84,76.44,79.32,4601.41666666667,0.0,1.0
2016-01-12,6.76,7.38,6.6,7.04,53293,81.12,88.56,79.2,84.48,4441.08333333333,0.0,1.0
2016-01-13,5.72,6.72,5.6296,6.72,56360,68.64,80.64,67.5552,80.64,4696.66666666667,0.0,1.0
2016-01-14,5.74,5.94,5.48,5.68,37784,68.88,71.28,65.76,68.16,3148.66666666667,0.0,1.0
2016-01-15,5.65,5.68,5.27,5.57,73070,67.8,68.16,63.24,66.84,6089.16666666667,0.0,1.0
2016-01-19,5.6,5.9,5.42,5.79,34218,67.2,70.8,65.04,69.48,2851.5,0.0,1.0
2016-01-20,5.83,5.95,5.42,5.5,51995,69.96,71.4,65.04,66.0,4332.91666666667,0.0,1.0
2016-01-21,5.69,5.86,5.58,5.83,58330,68.28,70.32,66.96,69.96,4860.83333333333,0.0,1.0
2016-01-22,5.76,5.9,5.65,5.78,57399,69.12,70.8,67.8,69.36,4783.25,0.0,1.0
2016-01-25,5.62,5.95,5.36,5.72,36058,67.44,71.4,64.32,68.64,3004.83333333333,0.0,1.0
2016-01-26,5.43,5.67,5.35,5.67,49411,65.16,68.04,64.2,68.04,4117.58333333333,0.0,1.0
2016-01-27,5.12,5.42,5.1,5.42,41890,61.44,65.04,61.2,65.04,3490.83333333333,0.0,1.0
2016-01-28,5.08,5.29,4.98,5.15,38549,60.96,63.48,59.76,61.8,3212.41666666667,0.0,1.0
2016-01-29,5.12,5.3,5.05,5.08,129320,61.44,63.6,60.6,60.96,10776.6666666667,0.0,1.0
2016-02-01,5.27,5.36,4.83,5.12,35352,63.24,64.32,57.96,61.44,2946,0.0,1.0
2016-02-02,5.12,5.2,5.01,5.2,24524,61.44,62.4,60.12,62.4,2043.66666666667,0.0,1.0
2016-02-03,5.19,5.2,4.64,5.14,34470,62.28,62.4,55.68,61.68,2872.5,0.0,1.0
2016-02-04,5.38,5.57,5.1,5.16,31030,64.56,66.84,61.2,61.92,2585.83333333333,0.0,1.0
2016-02-05,5.1,5.68,5.0,5.34,62685,61.2,68.16,60.0,64.08,5223.75,0.0,1.0
2016-02-08,4.72,5.05,4.6,5.05,55445,56.64,60.6,55.2,60.6,4620.41666666667,0.0,1.0
2016-02-09,4.95,5.04,4.64,4.65,35388,59.4,60.48,55.68,55.8,2949,0.0,1.0
2016-02-10,5.52,5.76,4.96,4.96,68694,66.24,69.12,59.52,59.52,5724.5,0.0,1.0
2016-02-11,5.5,5.61,5.4,5.4,31827,66.0,67.32,64.8,64.8,2652.25,0.0,1.0
2016-02-12,5.43,5.7,5.33,5.56,53324,65.16,68.4,63.96,66.72,4443.66666666667,0.0,1.0
2016-02-16,5.89,5.9,5.45,5.7,39549,70.68,70.8,65.4,68.4,3295.75,0.0,1.0
2016-02-17,6.36,6.37,5.89,5.89,37891,76.32,76.44,70.68,70.68,3157.58333333333,0.0,1.0
2016-02-18,5.8,6.44,5.79,6.44,32089,69.6,77.28,69.48,77.28,2674.08333333333,0.0,1.0
2016-02-19,5.59,5.82,5.41,5.75,44852,67.08,69.84,64.92,69.0,3737.66666666667,0.0,1.0
2016-02-22,5.37,5.65,5.24,5.65,37069,64.44,67.8,62.88,67.8,3089.08333333333,0.0,1.0
2016-02-23,5.19,5.54,4.97,5.39,44547,62.28,66.48,59.64,64.68,3712.25,0.0,1.0
2016-02-24,5.18,5.34,4.98,5.12,30685,62.16,64.08,59.76,61.44,2557.08333333333,0.0,1.0
2016-02-25,4.91,5.18,4.88,5.18,21939,58.92,62.16,58.56,62.16,1828.25,0.0,1.0
2016-02-26,4.95,5.05,4.81,4.95,54707,59.4,60.6,57.72,59.4,4558.91666666667,0.0,1.0
2016-02-29,4.54,4.95,4.5,4.94,40606,54.48,59.4,54.0,59.28,3383.83333333333,0.0,1.0
2016-03-01,4.76,4.76,4.33,4.61,29482,57.12,57.12,51.96,55.32,2456.83333333333,0.0,1.0
2016-03-02,5.2,5.28,4.79,4.84,80776,62.4,63.36,57.48,58.08,6731.33333333333,0.0,1.0
2016-03-03,5.33,5.35,5.03,5.21,25745,63.96,64.2,60.36,62.52,2145.41666666667,0.0,1.0
2016-03-04,5.91,6.13,5.18,5.36,56875,70.92,73.56,62.16,64.32,4739.58333333333,0.0,1.0
2016-03-07,6.0,6.4,5.81,5.91,69754,72.0,76.8,69.72,70.92,5812.83333333333,0.0,1.0
2016-03-08,5.45,5.95,5.3791,5.95,18628,65.4,71.4,64.5492,71.4,1552.33333333333,0.0,1.0
2016-03-09,5.6,5.75,5.27,5.51,19019,67.2,69.0,63.24,66.12,1584.91666666667,0.0,1.0
2016-03-10,5.4,5.63,5.26,5.63,22651,64.8,67.56,63.12,67.56,1887.58333333333,0.0,1.0
2016-03-11,5.64,5.65,5.38,5.47,20479,67.68,67.8,64.56,65.64,1706.58333333333,0.0,1.0
2016-03-14,5.82,6.05,5.41,5.67,21841,69.84,72.6,64.92,68.04,1820.08333333333,0.0,1.0
2016-03-15,6.0,6.08,5.641,5.82,40569,72.0,72.96,67.692,69.84,3380.75,0.0,1.0
2016-03-16,5.64,6.16,5.45,6.01,31996,67.68,73.92,65.4,72.12,2666.33333333333,0.0,1.0
2016-03-17,5.37,5.65,5.29,5.65,23357,64.44,67.8,63.48,67.8,1946.41666666667,0.0,1.0
2016-03-18,5.6,5.73,5.26,5.39,70640,67.2,68.76,63.12,64.68,5886.66666666667,0.0,1.0
2016-03-21,5.57,5.95,5.29,5.57,20645,66.84,71.4,63.48,66.84,1720.41666666667,0.0,1.0
2016-03-22,5.72,5.78,5.28,5.57,32684,68.64,69.36,63.36,66.84,2723.66666666667,0.0,1.0
2016-03-23,5.04,5.85,5.01,5.74,44576,60.48,70.2,60.12,68.88,3714.66666666667,0.0,1.0
2016-03-24,5.04,5.2,4.79,5.03,26872,60.48,62.4,57.48,60.36,2239.33333333333,0.0,1.0
2016-03-28,5.01,5.13,4.89,5.02,20156,60.12,61.56,58.68,60.24,1679.66666666667,0.0,1.0
2016-03-29,5.28,5.36,4.89,5.02,21125,63.36,64.32,58.68,60.24,1760.41666666667,0.0,1.0
2016-03-30,4.88,5.7499,4.85,5.38,39093,58.56,68.9988,58.2,64.56,3257.75,0.0,1.0
2016-03-31,5.02,5.14,4.86,4.9,30031,60.24,61.68,58.32,58.8,2502.58333333333,0.0,1.0
2016-04-01,5.21,5.32,4.86,5.01,13961,62.52,63.84,58.32,60.12,1163.41666666667,0.0,1.0
2016-04-04,5.13,5.26,4.99,5.26,12038,61.56,63.12,59.88,63.12,1003.16666666667,0.0,1.0
2016-04-05,5.11,5.31,4.93,5.14,25077,61.32,63.72,59.16,61.68,2089.75,0.0,1.0
2016-04-06,5.05,5.3399,5.02,5.1,20341,60.6,64.0788,60.24,61.2,1695.08333333333,0.0,1.0
2016-04-07,5.0,5.3,4.97,5.04,35161,60.0,63.6,59.64,60.48,2930.08333333333,0.0,1.0
2016-04-08,5.0,5.13,4.855,5.12,46022,60.0,61.56,58.26,61.44,3835.16666666667,0.0,1.0
2016-04-11,4.87,5.19,4.75,5.03,15787,58.44,62.28,57.0,60.36,1315.58333333333,0.0,1.0
2016-04-12,4.91,5.09,4.83,4.86,12373,58.92,61.08,57.96,58.32,1031.08333333333,0.0,1.0
2016-04-13,5.09,5.25,4.96,4.98,27670,61.08,63.0,59.52,59.76,2305.83333333333,0.0,1.0
2016-04-14,5.13,5.18,4.94,5.08,19934,61.56,62.16,59.28,60.96,1661.16666666667,0.0,1.0
2016-04-15,5.19,5.24,5.0,5.09,15363,62.28,62.88,60.0,61.08,1280.25,0.0,1.0
2016-04-18,5.29,5.31,5.12,5.14,12841,63.48,63.72,61.44,61.68,1070.08333333333,0.0,1.0
2016-04-19,5.32,5.33,5.1,5.135,15234,63.84,63.96,61.2,61.62,1269.5,0.0,1.0
2016-04-20,5.11,5.4007,5.1,5.4007,13123,61.32,64.8084,61.2,64.8084,1093.58333333333,0.0,1.0
2016-04-21,5.33,5.4,5.01,5.21,22569,63.96,64.8,60.12,62.52,1880.75,0.0,1.0
2016-04-22,5.87,5.98,5.21,5.33,33500,70.44,71.76,62.52,63.96,2791.66666666667,0.0,1.0
2016-04-25,5.75,5.89,5.39,5.89,18664,69.0,70.68,64.68,70.68,1555.33333333333,0.0,1.0
2016-04-26,5.61,5.74,5.43,5.74,18062,67.32,68.88,65.16,68.88,1505.16666666667,0.0,1.0
2016-04-27,5.67,5.72,5.32,5.55,19454,68.04,68.64,63.84,66.6,1621.16666666667,0.0,1.0
2016-04-28,5.89,5.95,5.34,5.61,32510,70.68,71.4,64.08,67.32,2709.16666666667,0.0,1.0
2016-04-29,6.0,6.03,5.665,6.0,40420,72.0,72.36,67.98,72.0,3368.33333333333,0.0,1.0
2016-05-02,5.58,6.05,5.36,6.05,30250,66.96,72.6,64.32,72.6,2520.83333333333,0.0,1.0
2016-05-03,5.37,5.65,5.29,5.45,57538,64.44,67.8,63.48,65.4,4794.83333333333,0.0,1.0
2016-05-04,5.43,5.64,5.1,5.33,61219,65.16,67.68,61.2,63.96,5101.58333333333,0.0,1.0
2016-05-05,5.21,5.43,5.15,5.25,78330,62.52,65.16,61.8,63.0,6527.5,0.0,1.0
2016-05-06,4.91,5.26,4.88,5.11,48324,58.92,63.12,58.56,61.32,4027,0.0,1.0
2016-05-09,4.94,5.04,4.75,4.87,63599,59.28,60.48,57.0,58.44,5299.91666666667,0.0,1.0
2016-05-10,4.99,5.06,4.8,4.8,23123,59.88,60.72,57.6,57.6,1926.91666666667,0.0,1.0
2016-05-11,4.82,4.97,4.6,4.97,15906,57.84,59.64,55.2,59.64,1325.5,0.0,1.0
2016-05-12,4.75,5.31,4.67,5.3,143669,57.0,63.72,56.04,63.6,11972.4166666667,0.0,1.0
2016-05-13,4.88,5.0,4.66,4.66,18879,58.56,60.0,55.92,55.92,1573.25,0.0,1.0
2016-05-16,4.92,5.08,4.72,4.78,18754,59.04,60.96,56.64,57.36,1562.83333333333,0.0,1.0
2016-05-17,5.18,5.235,4.8,4.85,50670,62.16,62.82,57.6,58.2,4222.5,0.0,1.0
2016-05-18,5.53,5.54,5.16,5.16,46087,66.36,66.48,61.92,61.92,3840.58333333333,0.0,1.0
2016-05-19,5.14,5.64,5.12,5.54,27347,61.68,67.68,61.44,66.48,2278.91666666667,0.0,1.0
2016-05-20,5.3,5.32,4.88,5.2,13215,63.6,63.84,58.56,62.4,1101.25,0.0,1.0
2016-05-23,5.09,5.44,5.05,5.3,14317,61.08,65.28,60.6,63.6,1193.08333333333,0.0,1.0
2016-05-24,5.47,5.55,5.09,5.49,17587,65.64,66.6,61.08,65.88,1465.58333333333,0.0,1.0
2016-05-25,5.61,5.62,5.37,5.37,14123,67.32,67.44,64.44,64.44,1176.91666666667,0.0,1.0
2016-05-26,5.45,5.75,5.37,5.6125,22090,65.4,69.0,64.44,67.35,1840.83333333333,0.0,1.0
2016-05-27,5.38,5.6,5.18,5.43,22294,64.56,67.2,62.16,65.16,1857.83333333333,0.0,1.0
2016-05-31,5.71,5.75,5.21,5.42,26796,68.52,69.0,62.52,65.04,2233,0.0,1.0
2016-06-01,5.65,5.76,5.13,5.305,27607,67.8,69.12,61.56,63.66,2300.58333333333,0.0,1.0
2016-06-02,5.84,5.88,5.6,5.65,43181,70.08,70.56,67.2,67.8,3598.41666666667,0.0,1.0
2016-06-03,5.72,5.96,5.54,5.8,26960,68.64,71.52,66.48,69.6,2246.66666666667,0.0,1.0
2016-06-06,6.4,6.5,5.74,5.74,31545,76.8,78.0,68.88,68.88,2628.75,0.0,1.0
2016-06-07,6.24,6.46,6.0,6.46,39489,74.88,77.52,72.0,77.52,3290.75,0.0,1.0
2016-06-08,6.48,6.6,6.02,6.17,40753,77.76,79.2,72.24,74.04,3396.08333333333,0.0,1.0
2016-06-09,6.08,6.67,6.0,6.45,28493,72.96,80.04,72.0,77.4,2374.41666666667,0.0,1.0
2016-06-10,5.94,6.42,5.68,6.02,23586,71.28,77.04,68.16,72.24,1965.5,0.0,1.0
2016-06-13,5.96,6.14,5.5401,5.575,34985,71.52,73.68,66.4812,66.9,2915.41666666667,0.0,1.0
2016-06-14,5.96,6.17,5.68,5.94,33499,71.52,74.04,68.16,71.28,2791.58333333333,0.0,1.0
2016-06-15,6.04,6.19,5.78,5.99,28277,72.48,74.28,69.36,71.88,2356.41666666667,0.0,1.0
2016-06-16,5.99,6.21,5.7,6.21,24046,71.88,74.52,68.4,74.52,2003.83333333333,0.0,1.0
2016-06-17,6.26,6.44,5.99,6.01,77478,75.12,77.28,71.88,72.12,6456.5,0.0,1.0
2016-06-20,5.98,6.26,5.6,6.15,1281331,71.76,75.12,67.2,73.8,106777.583333333,0.0,1.0
2016-06-21,5.8,6.45,5.74,6.02,85360,69.6,77.4,68.88,72.24,7113.33333333333,0.0,1.0
2016-06-22,5.62,5.79,5.39,5.56,96362,67.44,69.48,64.68,66.72,8030.16666666667,0.0,1.0
2016-06-23,5.67,5.74,5.5,5.72,84566,68.04,68.88,66.0,68.64,7047.16666666667,0.0,1.0
2016-06-24,5.43,5.6,5.28,5.4,1369101,65.16,67.2,63.36,64.8,114091.75,0.0,1.0
2016-06-27,5.1,5.54,5.0,5.41,80141,61.2,66.48,60.0,64.92,6678.41666666667,0.0,1.0
2016-06-28,5.44,5.59,5.13,5.17,39845,65.28,67.08,61.56,62.04,3320.41666666667,0.0,1.0
2016-06-29,5.65,5.79,5.22,5.54,43104,67.8,69.48,62.64,66.48,3592,0.0,1.0
2016-06-30,5.55,6.03,5.33,5.68,35780,66.6,72.36,63.96,68.16,2981.66666666667,0.0,1.0
2016-07-01,6.32,6.35,5.35,5.57,32674,75.84,76.2,64.2,66.84,2722.83333333333,0.0,1.0
2016-07-05,6.03,6.28,5.86,6.24,19459,72.36,75.36,70.32,74.88,1621.58333333333,0.0,1.0
2016-07-06,6.09,6.18,5.85,6.03,36112,73.08,74.16,70.2,72.36,3009.33333333333,0.0,1.0
2016-07-07,6.11,6.25,5.95,6.15,19052,73.32,75.0,71.4,73.8,1587.66666666667,0.0,1.0
2016-07-08,6.17,6.22,6.04,6.13,13632,74.04,74.64,72.48,73.56,1136,0.0,1.0
2016-07-11,6.31,6.54,6.12,6.26,59467,75.72,78.48,73.44,75.12,4955.58333333333,0.0,1.0
2016-07-12,6.31,6.5,6.27,6.39,34330,75.72,78.0,75.24,76.68,2860.83333333333,0.0,1.0
2016-07-13,6.05,6.45,6.022,6.4,26199,72.6,77.4,72.264,76.8,2183.25,0.0,1.0
2016-07-14,5.86,6.25,5.75,6.25,25386,70.32,75.0,69.0,75.0,2115.5,0.0,1.0
2016-07-15,5.85,6.16,5.79,6.0,27194,70.2,73.92,69.48,72.0,2266.16666666667,0.0,1.0
2016-07-18,5.81,6.15,5.67,5.88,12277,69.72,73.8,68.04,70.56,1023.08333333333,0.0,1.0
2016-07-19,5.72,6.1,5.55,5.83,19441,68.64,73.2,66.6,69.96,1620.08333333333,0.0,1.0
2016-07-20,5.79,6.07,5.595,5.75,30022,69.48,72.84,67.14,69.0,2501.83333333333,0.0,1.0
2016-07-21,5.88,5.97,5.7,5.85,37925,70.56,71.64,68.4,70.2,3160.41666666667,0.0,1.0
2016-07-22,6.03,6.28,5.782,5.95,27647,72.36,75.36,69.384,71.4,2303.91666666667,0.0,1.0
2016-07-25,5.92,6.32,5.75,6.05,33012,71.04,75.84,69.0,72.6,2751,0.0,1.0
2016-07-26,6.09,6.14,5.765,6.0,30549,73.08,73.68,69.18,72.0,2545.75,0.0,1.0
2016-07-27,6.15,6.25,6.06,6.07,21576,73.8,75.0,72.72,72.84,1798,0.0,1.0
2016-07-28,5.95,6.11,5.84,6.11,16886,71.4,73.32,70.08,73.32,1407.16666666667,0.0,1.0
2016-07-29,5.59,5.95,5.58,5.86,43281,67.08,71.4,66.96,70.32,3606.75,0.0,1.0
2016-08-01,5.53,5.73,5.2655,5.6456,33371,66.36,68.76,63.186,67.7472,2780.91666666667,0.0,1.0
2016-08-02,5.53,5.62,5.15,5.6,23559,66.36,67.44,61.8,67.2,1963.25,0.0,1.0
2016-08-03,5.89,6.01,5.41,5.46,21618,70.68,72.12,64.92,65.52,1801.5,0.0,1.0
2016-08-04,6.06,6.11,5.85,5.96,12107,72.72,73.32,70.2,71.52,1008.91666666667,0.0,1.0
2016-08-05,6.02,6.1,5.91,6.0812,7470,72.24,73.2,70.92,72.9744,622.5,0.0,1.0
2016-08-08,5.86,6.18,5.73,6.01,8911,70.32,74.16,68.76,72.12,742.583333333333,0.0,1.0
2016-08-09,5.81,5.93,5.56,5.67,13139,69.72,71.16,66.72,68.04,1094.91666666667,0.0,1.0
2016-08-10,5.72,5.89,5.6,5.73,12964,68.64,70.68,67.2,68.76,1080.33333333333,0.0,1.0
2016-08-11,5.82,5.9,5.8,5.8,8508,69.84,70.8,69.6,69.6,709,0.0,1.0
2016-08-12,5.8,5.965,5.69,5.93,19192,69.6,71.58,68.28,71.16,1599.33333333333,0.0,1.0
2016-08-15,5.86,6.01,5.8,6.01,9679,70.32,72.12,69.6,72.12,806.583333333333,0.0,1.0
2016-08-16,5.9,6.16,5.85,5.86,11171,70.8,73.92,70.2,70.32,930.916666666667,0.0,1.0
2016-08-17,5.96,6.08,5.85,5.89,13349,71.52,72.96,70.2,70.68,1112.41666666667,0.0,1.0
2016-08-18,6.02,6.11,5.88,5.995,27224,72.24,73.32,70.56,71.94,2268.66666666667,0.0,1.0
2016-08-19,6.54,6.61,6.1096,6.14,66635,78.48,79.32,73.3152,73.68,5552.91666666667,0.0,1.0
2016-08-22,6.7,6.839,6.5,6.5,47520,80.4,82.068,78.0,78.0,3960,0.0,1.0
2016-08-23,6.7,6.88,6.5101,6.77,23391,80.4,82.56,78.1212,81.24,1949.25,0.0,1.0
2016-08-24,6.44,6.85,6.25,6.68,21305,77.28,82.2,75.0,80.16,1775.41666666667,0.0,1.0
2016-08-25,6.55,6.81,6.31,6.33,16623,78.6,81.72,75.72,75.96,1385.25,0.0,1.0
2016-08-26,6.45,6.83,6.4,6.72,12973,77.4,81.96,76.8,80.64,1081.08333333333,0.0,1.0
2016-08-29,6.53,6.7,6.41,6.68,7165,78.36,80.4,76.92,80.16,597.083333333333,0.0,1.0
2016-08-30,6.43,6.77,6.4,6.71,15487,77.16,81.24,76.8,80.52,1290.58333333333,0.0,1.0
2016-08-31,6.11,6.5934,6.0,6.5934,24043,73.32,79.1208,72.0,79.1208,2003.58333333333,0.0,1.0
2016-09-01,6.25,6.33,5.92,6.15,16090,75.0,75.96,71.04,73.8,1340.83333333333,0.0,1.0
2016-09-02,6.13,6.4,5.93,6.27,22037,73.56,76.8,71.16,75.24,1836.41666666667,0.0,1.0
2016-09-06,6.27,6.3,6.0,6.07,49596,75.24,75.6,72.0,72.84,4133,0.0,1.0
2016-09-07,6.43,6.58,6.2,6.25,28273,77.16,78.96,74.4,75.0,2356.08333333333,0.0,1.0
2016-09-08,6.795,6.87,6.4,6.47,10002,81.54,82.44,76.8,77.64,833.5,0.0,1.0
2016-09-09,7.18,7.23,6.71,6.73,26324,86.16,86.76,80.52,80.76,2193.66666666667,0.0,1.0
2016-09-12,7.36,7.53,6.99,7.18,21250,88.32,90.36,83.88,86.16,1770.83333333333,0.0,1.0
2016-09-13,7.24,7.57,7.23,7.38,7558,86.88,90.84,86.76,88.56,629.833333333333,0.0,1.0
2016-09-14,7.43,7.53,7.24,7.3,10795,89.16,90.36,86.88,87.6,899.583333333333,0.0,1.0
2016-09-15,7.3,7.43,6.611,7.43,8912,87.6,89.16,79.332,89.16,742.666666666667,0.0,1.0
2016-09-16,7.4,7.62,7.25,7.25,36387,88.8,91.44,87.0,87.0,3032.25,0.0,1.0
2016-09-19,7.16,7.48,7.16,7.42,19878,85.92,89.76,85.92,89.04,1656.5,0.0,1.0
2016-09-20,7.32,7.5,7.24,7.24,16395,87.84,90.0,86.88,86.88,1366.25,0.0,1.0
2016-09-21,7.47,7.72,7.41,7.41,6451,89.64,92.64,88.92,88.92,537.583333333333,0.0,1.0
2016-09-22,7.72,7.8,7.3,7.49,23721,92.64,93.6,87.6,89.88,1976.75,0.0,1.0
2016-09-23,8.01,8.3,7.67,7.69,19092,96.12,99.6000000000001,92.04,92.28,1591,0.0,1.0
2016-09-26,8.14,8.17,7.73,8.01,19385,97.68,98.04,92.76,96.12,1615.41666666667,0.0,1.0
2016-09-27,7.96,8.08,7.86,8.07,11497,95.52,96.96,94.32,96.84,958.083333333333,0.0,1.0
2016-09-28,7.79,8.02,7.615,8.01,8400,93.48,96.24,91.38,96.12,700,0.0,1.0
2016-09-29,7.22,7.845,6.7415,7.55,50146,86.64,94.14,80.898,90.6,4178.83333333333,0.0,1.0
2016-09-30,7.21,7.5,6.98,7.25,22121,86.52,90.0,83.76,87.0,1843.41666666667,0.0,1.0
2016-10-03,7.41,7.5,7.25,7.25,53797,88.92,90.0,87.0,87.0,4483.08333333333,0.0,1.0
2016-10-04,7.69,7.7,7.4,7.42,13906,92.28,92.4,88.8,89.04,1158.83333333333,0.0,1.0
2016-10-05,8.0,8.0,7.69,7.69,14379,96.0,96.0,92.28,92.28,1198.25,0.0,1.0
2016-10-06,8.03,8.08,7.8835,7.91,15519,96.36,96.96,94.602,94.92,1293.25,0.0,1.0
2016-10-07,8.85,8.85,8.0,8.0,33701,106.2,106.2,96.0,96.0,2808.41666666667,0.0,1.0
2016-10-10,10.95,11.35,8.9,8.9,243096,131.4,136.2,106.8,106.8,20258,0.0,1.0
2016-10-11,10.91,11.1599,10.3701,10.95,40580,130.92,133.9188,124.4412,131.4,3381.66666666667,0.0,1.0
2016-10-12,10.92,10.9899,10.47,10.85,21041,131.04,131.8788,125.64,130.2,1753.41666666667,0.0,1.0
2016-10-13,10.86,10.9199,10.7461,10.86,10021,130.32,131.0388,128.9532,130.32,835.083333333333,0.0,1.0
2016-10-14,11.65,11.83,10.93,11.0,75431,139.8,141.96,131.16,132.0,6285.91666666667,0.0,1.0
2016-10-17,11.84,11.88,11.4,11.79,25117,142.08,142.56,136.8,141.48,2093.08333333333,0.0,1.0
2016-10-18,13.0,13.25,11.7,11.92,75513,156.0,159.0,140.4,143.04,6292.75,0.0,1.0
2016-10-19,13.3,13.38,12.7303,13.24,57774,159.6,160.56,152.7636,158.88,4814.5,0.0,1.0
2016-10-20,13.31,13.38,12.81,13.31,19876,159.72,160.56,153.72,159.72,1656.33333333333,0.0,1.0
2016-10-21,13.21,13.49,12.95,13.31,32577,158.52,161.88,155.4,159.72,2714.75,0.0,1.0
2016-10-24,13.09,13.18,12.86,13.18,37767,157.08,158.16,154.32,158.16,3147.25,0.0,1.0
2016-10-25,12.84,13.1,12.31,13.1,50760,154.08,157.2,147.72,157.2,4230,0.0,1.0
2016-10-26,13.4899,13.49,12.6898,12.9,26480,161.8788,161.88,152.2776,154.8,2206.66666666667,0.0,1.0
2016-10-27,13.96,14.23,13.2609,13.37,35969,167.52,170.76,159.1308,160.44,2997.41666666667,0.0,1.0
2016-10-28,13.9,14.0,12.9325,13.85,82609,166.8,168.0,155.19,166.2,6884.08333333333,0.0,1.0
2016-10-31,14.12,14.18,13.48,13.81,52445,169.44,170.16,161.76,165.72,4370.41666666667,0.0,1.0
2016-11-01,13.88,14.5,13.47,14.29,47486,166.56,174.0,161.64,171.48,3957.16666666667,0.0,1.0
2016-11-02,13.59,13.97,13.0,13.76,83987,163.08,167.64,156.0,165.12,6998.91666666667,0.0,1.0
2016-11-03,12.77,13.44,12.58,13.43,71953,153.24,161.28,150.96,161.16,5996.08333333333,0.0,1.0
2016-11-04,12.8,12.94,12.09,12.7,50429,153.6,155.28,145.08,152.4,4202.41666666667,0.0,1.0
2016-11-07,12.73,12.99,12.52,12.78,35527,152.76,155.88,150.24,153.36,2960.58333333333,0.0,1.0
2016-11-08,12.79,12.95,11.54,12.61,62703,153.48,155.4,138.48,151.32,5225.25,0.0,1.0
2016-11-09,12.7,13.0,12.028,13.0,81957,152.4,156.0,144.336,156.0,6829.75,0.0,1.0
2016-11-10,12.86,12.95,12.45,12.67,42038,154.32,155.4,149.4,152.04,3503.16666666667,0.0,1.0
2016-11-11,13.0,13.04,12.42,12.99,53243,156.0,156.48,149.04,155.88,4436.91666666667,0.0,1.0
2016-11-14,13.0,13.0,12.18,13.0,38628,156.0,156.0,146.16,156.0,3219,0.0,1.0
2016-11-15,12.96,12.97,11.4117,12.95,51539,155.52,155.64,136.9404,155.4,4294.91666666667,0.0,1.0
2016-11-16,12.8,12.99,12.64,12.95,30409,153.6,155.88,151.68,155.4,2534.08333333333,0.0,1.0
2016-11-17,12.82,12.97,12.58,12.71,15163,153.84,155.64,150.96,152.52,1263.58333333333,0.0,1.0
2016-11-18,13.0,13.0,12.43,12.56,17835,156.0,156.0,149.16,150.72,1486.25,0.0,1.0
2016-11-21,12.8,13.0,12.7,13.0,16552,153.6,156.0,152.4,156.0,1379.33333333333,0.0,1.0
2016-11-22,12.68,12.85,12.57,12.79,18875,152.16,154.2,150.84,153.48,1572.91666666667,0.0,1.0
2016-11-23,12.83,12.94,12.56,12.56,28919,153.96,155.28,150.72,150.72,2409.91666666667,0.0,1.0
2016-11-25,13.0,13.0,12.86,12.86,3951,156.0,156.0,154.32,154.32,329.25,0.0,1.0
2016-11-28,12.93,12.98,12.3,12.98,14313,155.16,155.76,147.6,155.76,1192.75,0.0,1.0
2016-11-29,12.88,12.95,12.2301,12.83,15675,154.56,155.4,146.7612,153.96,1306.25,0.0,1.0
2016-11-30,12.85,12.98,12.7212,12.98,22883,154.2,155.76,152.6544,155.76,1906.91666666667,0.0,1.0
2016-12-01,12.71,12.96,12.55,12.96,21543,152.52,155.52,150.6,155.52,1795.25,0.0,1.0
2016-12-02,14.15,14.15,12.8,12.8,139471,169.8,169.8,153.6,153.6,11622.5833333333,0.0,1.0
2016-12-05,13.78,14.15,13.6,14.0,97818,165.36,169.8,163.2,168.0,8151.5,0.0,1.0
2016-12-06,13.21,13.78,13.13,13.78,30974,158.52,165.36,157.56,165.36,2581.16666666667,0.0,1.0
2016-12-07,12.89,13.0,11.53,13.0,86774,154.68,156.0,138.36,156.0,7231.16666666667,0.0,1.0
2016-12-08,13.42,13.54,12.79,12.79,33383,161.04,162.48,153.48,153.48,2781.91666666667,0.0,1.0
2016-12-09,13.37,13.49,12.964,13.49,19259,160.44,161.88,155.568,161.88,1604.91666666667,0.0,1.0
2016-12-12,12.9,13.41,12.59,13.26,39958,154.8,160.92,151.08,159.12,3329.83333333333,0.0,1.0
2016-12-13,12.75,12.89,12.49,12.6,34404,153.0,154.68,149.88,151.2,2867,0.0,1.0
2016-12-14,12.54,12.76,12.53,12.59,23252,150.48,153.12,150.36,151.08,1937.66666666667,0.0,1.0
2016-12-15,13.0,13.0,12.26,12.39,38096,156.0,156.0,147.12,148.68,3174.66666666667,0.0,1.0
2016-12-16,13.01,13.08,12.6,13.0,15689,156.12,156.96,151.2,156.0,1307.41666666667,0.0,1.0
2016-12-19,13.3,13.4,13.09,13.09,17279,159.6,160.8,157.08,157.08,1439.91666666667,0.0,1.0
2016-12-20,13.1,13.62,13.014,13.48,14686,157.2,163.44,156.168,161.76,1223.83333333333,0.0,1.0
2016-12-21,12.65,13.319,12.56,13.3,28204,151.8,159.828,150.72,159.6,2350.33333333333,0.0,1.0
2016-12-22,11.75,12.434,11.07,12.31,91985,141.0,149.208,132.84,147.72,7665.41666666667,0.0,1.0
2016-12-23,11.78,11.94,11.22,11.83,30343,141.36,143.28,134.64,141.96,2528.58333333333,0.0,1.0
2016-12-27,11.78,11.88,11.38,11.79,41452,141.36,142.56,136.56,141.48,3454.33333333333,0.0,1.0
2016-12-28,11.91,11.98,11.41,11.6,21409,142.92,143.76,136.92,139.2,1784.08333333333,0.0,1.0
2016-12-29,11.7,12.18,11.51,11.92,16762,140.4,146.16,138.12,143.04,1396.83333333333,0.0,1.0
2016-12-30,12.15,12.15,11.55,11.61,22818,145.8,145.8,138.6,139.32,1901.5,0.0,1.0
2017-01-03,12.19,12.45,11.85,12.005,8906,146.28,149.4,142.2,144.06,742.166666666667,0.0,1.0
2017-01-04,12.78,13.262,11.89,11.89,37459,153.36,159.144,142.68,142.68,3121.58333333333,0.0,1.0
2017-01-05,13.21,13.4,12.85,12.87,46949,158.52,160.8,154.2,154.44,3912.41666666667,0.0,1.0
2017-01-06,12.81,13.29,12.7,13.01,17949,153.72,159.48,152.4,156.12,1495.75,0.0,1.0
2017-01-09,12.45,13.38,12.15,12.99,84840,149.4,160.56,145.8,155.88,7070,0.0,1.0
2017-01-10,12.89,13.1,12.5,12.5,70054,154.68,157.2,150.0,150.0,5837.83333333333,0.0,1.0
2017-01-11,12.78,13.1,12.51,12.71,121732,153.36,157.2,150.12,152.52,10144.3333333333,0.0,1.0
2017-01-12,13.79,13.98,12.75,12.8,450276,165.48,167.76,153.0,153.6,37523,0.0,1.0
2017-01-13,14.57,15.27,13.69,13.69,70675,174.84,183.24,164.28,164.28,5889.58333333333,0.0,1.0
2017-01-17,16.6,17.19,14.52,14.66,250314,199.2,206.28,174.24,175.92,20859.5,0.0,1.0
2017-01-18,18.34,18.73,15.98,16.52,183524,220.08,224.76,191.76,198.24,15293.6666666667,0.0,1.0
2017-01-19,19.06,19.49,17.81,18.0,147538,228.72,233.88,213.72,216.0,12294.8333333333,0.0,1.0
2017-01-20,18.99,19.0,18.66,18.97,61368,227.88,228.0,223.92,227.64,5114,0.0,1.0
2017-01-23,19.0,19.25,18.87,19.09,59906,228.0,231.0,226.44,229.08,4992.16666666667,0.0,1.0
2017-01-24,18.97,19.02,18.02,18.58,69328,227.64,228.24,216.24,222.96,5777.33333333333,0.0,1.0
2017-01-25,19.01,19.07,18.4801,19.0,62583,228.12,228.84,221.7612,228.0,5215.25,0.0,1.0
2017-01-26,18.99,19.03,18.765,19.03,35201,227.88,228.36,225.18,228.36,2933.41666666667,0.0,1.0
2017-01-27,18.98,19.1999,18.82,18.86,35498,227.76,230.3988,225.84,226.32,2958.16666666667,0.0,1.0
2017-01-30,18.98,19.06,18.74,18.89,20108,227.76,228.72,224.88,226.68,1675.66666666667,0.0,1.0
2017-01-31,18.57,19.36,18.5,19.36,57783,222.84,232.32,222.0,232.32,4815.25,0.0,1.0
2017-02-01,19.08,19.39,18.48,18.65,24029,228.96,232.68,221.76,223.8,2002.41666666667,0.0,1.0
2017-02-02,19.2,19.65,18.82,19.06,40828,230.4,235.8,225.84,228.72,3402.33333333333,0.0,1.0
2017-02-03,19.2,19.45,19.02,19.2,37108,230.4,233.4,228.24,230.4,3092.33333333333,0.0,1.0
2017-02-06,20.78,20.9,19.07,19.07,79428,249.36,250.8,228.84,228.84,6619,0.0,1.0
2017-02-07,20.62,21.39,20.5,20.5,46126,247.44,256.68,246.0,246.0,3843.83333333333,0.0,1.0
2017-02-08,20.49,20.72,20.095,20.64,37726,245.88,248.64,241.14,247.68,3143.83333333333,0.0,1.0
2017-02-09,20.39,20.795,19.75,20.53,62227,244.68,249.54,237.0,246.36,5185.58333333333,0.0,1.0
2017-02-10,19.79,20.48,19.75,20.48,70546,237.48,245.76,237.0,245.76,5878.83333333333,0.0,1.0
2017-02-13,19.79,19.91,19.281,19.71,58516,237.48,238.92,231.372,236.52,4876.33333333333,0.0,1.0
2017-02-14,19.8,19.87,19.48,19.8,31688,237.6,238.44,233.76,237.6,2640.66666666667,0.0,1.0
2017-02-15,20.22,20.29,19.59,19.8,23878,242.64,243.48,235.08,237.6,1989.83333333333,0.0,1.0
2017-02-16,19.95,20.575,19.69,20.36,54319,239.4,246.9,236.28,244.32,4526.58333333333,0.0,1.0
2017-02-17,20.11,20.19,19.78,19.78,34678,241.32,242.28,237.36,237.36,2889.83333333333,0.0,1.0
2017-02-21,20.21,20.22,19.3598,20.04,44779,242.52,242.64,232.3176,240.48,3731.58333333333,0.0,1.0
2017-02-22,20.09,20.5,19.97,20.24,23393,241.08,246.0,239.64,242.88,1949.41666666667,0.0,1.0
2017-02-23,20.69,20.97,19.7303,20.01,50672,248.28,251.64,236.7636,240.12,4222.66666666667,0.0,1.0
2017-02-24,21.06,21.07,20.46,20.69,21403,252.72,252.84,245.52,248.28,1783.58333333333,0.0,1.0
2017-02-27,21.18,21.28,20.8601,21.08,20323,254.16,255.36,250.3212,252.96,1693.58333333333,0.0,1.0
2017-02-28,20.86,21.48,20.86,20.87,22549,250.32,257.76,250.32,250.44,1879.08333333333,0.0,1.0
2017-03-01,21.16,21.28,20.64,20.8595,19242,253.92,255.36,247.68,250.314,1603.5,0.0,1.0
2017-03-02,20.38,21.429,20.25,21.26,24810,244.56,257.148,243.0,255.12,2067.5,0.0,1.0
2017-03-03,21.14,21.3014,20.05,20.56,33035,253.68,255.6168,240.6,246.72,2752.91666666667,0.0,1.0
2017-03-06,21.08,21.15,20.8528,21.0924,16355,252.96,253.8,250.2336,253.1088,1362.91666666667,0.0,1.0
2017-03-07,22.01,22.11,20.93,21.07,24555,264.12,265.32,251.16,252.84,2046.25,0.0,1.0
2017-03-08,22.75,23.58,22.0,22.07,81069,273.0,282.96,264.0,264.84,6755.75,0.0,1.0
2017-03-09,22.56,22.975,22.35,22.93,106900,270.72,275.7,268.2,275.16,8908.33333333333,0.0,1.0
2017-03-10,23.33,23.5,22.4,22.83,80177,279.96,282.0,268.8,273.96,6681.41666666667,0.0,1.0
2017-03-13,26.57,26.8,22.25,23.55,2575,318.84,321.6,267.0,282.6,214.583333333333,0.0,1.0
2017-03-14,27.54,27.6,25.5994,26.52,43601,330.48,331.2,307.1928,318.24,3633.41666666667,0.0,1.0
2017-03-15,26.58,28.18,25.8,27.31,86343,318.96,338.16,309.6,327.72,7195.25,0.0,1.0
2017-03-16,26.04,27.28,25.82,27.28,47951,312.48,327.36,309.84,327.36,3995.91666666667,0.0,1.0
2017-03-17,25.0,26.0,24.15,25.82,115487,300.0,312.0,289.8,309.84,9623.91666666667,0.0,1.0
2017-03-20,25.11,25.22,24.65,24.85,35149,301.32,302.64,295.8,298.2,2929.08333333333,0.0,1.0
2017-03-21,24.43,25.41,23.44,24.6,86458,293.16,304.92,281.28,295.2,7204.83333333333,0.0,1.0
2017-03-22,25.09,25.18,23.55,24.33,48940,301.08,302.16,282.6,291.96,4078.33333333333,0.0,1.0
2017-03-23,26.32,27.03,24.51,25.08,103185,315.84,324.36,294.12,300.96,8598.75,0.0,1.0
2017-03-24,25.78,27.4,25.615,26.53,57730,309.36,328.8,307.38,318.36,4810.83333333333,0.0,1.0
2017-03-27,25.99,26.49,25.26,25.61,53508,311.88,317.88,303.12,307.32,4459,0.0,1.0
2017-03-28,26.0,26.21,25.26,26.21,70291,312.0,314.52,303.12,314.52,5857.58333333333,0.0,1.0
2017-03-29,25.34,26.19,25.03,26.19,51071,304.08,314.28,300.36,314.28,4255.91666666667,0.0,1.0
2017-03-30,25.36,25.76,25.1936,25.36,41959,304.32,309.12,302.3232,304.32,3496.58333333333,0.0,1.0
2017-03-31,25.49,25.94,24.521,25.32,99289,305.88,311.28,294.252,303.84,8274.08333333333,0.0,1.0
2017-04-03,24.04,25.73,23.7201,25.73,72220,288.48,308.76,284.6412,308.76,6018.33333333333,0.0,1.0
2017-04-04,24.0,24.385,23.85,24.01,59004,288.0,292.62,286.2,288.12,4917,0.0,1.0
2017-04-05,23.01,24.697,22.145,24.0,76910,276.12,296.364,265.74,288.0,6409.16666666667,0.0,1.0
2017-04-06,23.94,24.27,22.845,23.67,45892,287.28,291.24,274.14,284.04,3824.33333333333,0.0,1.0
2017-04-07,24.21,24.465,23.45,23.85,106501,290.52,293.58,281.4,286.2,8875.08333333333,0.0,1.0
2017-04-10,24.11,24.29,23.8055,24.24,39797,289.32,291.48,285.666,290.88,3316.41666666667,0.0,1.0
2017-04-11,24.01,24.365,23.83,24.11,31242,288.12,292.38,285.96,289.32,2603.5,0.0,1.0
2017-04-12,23.77,24.1,23.035,23.71,80018,285.24,289.2,276.42,284.52,6668.16666666667,0.0,1.0
2017-04-13,23.89,24.23,23.36,24.12,53173,286.68,290.76,280.32,289.44,4431.08333333333,0.0,1.0
2017-04-17,23.34,24.0,23.13,24.0,51172,280.08,288.0,277.56,288.0,4264.33333333333,0.0,1.0
2017-04-18,23.17,23.405,22.5,23.35,70637,278.04,280.86,270.0,280.2,5886.41666666667,0.0,1.0
2017-04-19,22.9,23.38,22.64,22.98,32487,274.8,280.56,271.68,275.76,2707.25,0.0,1.0
2017-04-20,23.36,23.5,22.72,23.09,54181,280.32,282.0,272.64,277.08,4515.08333333333,0.0,1.0
2017-04-21,23.98,24.1,23.4,23.5,61315,287.76,289.2,280.8,282.0,5109.58333333333,0.0,1.0
2017-04-24,23.81,24.21,23.65,24.1,28876,285.72,290.52,283.8,289.2,2406.33333333333,0.0,1.0
2017-04-25,23.98,24.49,23.61,23.8,64126,287.76,293.88,283.32,285.6,5343.83333333333,0.0,1.0
2017-04-26,23.86,24.325,23.26,24.0,26784,286.32,291.9,279.12,288.0,2232,0.0,1.0
2017-04-27,23.66,24.02,23.3,23.664,36157,283.92,288.24,279.6,283.968,3013.08333333333,0.0,1.0
2017-04-28,23.63,24.33,23.46,23.67,65894,283.56,291.96,281.52,284.04,5491.16666666667,0.0,1.0
2017-05-01,23.97,24.06,23.71,24.0,18528,287.64,288.72,284.52,288.0,1544,0.0,1.0
2017-05-02,23.85,24.4,23.79,24.065,46642,286.2,292.8,285.48,288.78,3886.83333333333,0.0,1.0
2017-05-03,24.08,24.12,23.51,23.51,21045,288.96,289.44,282.12,282.12,1753.75,0.0,1.0
2017-05-04,23.99,24.54,23.86,24.21,53502,287.88,294.48,286.32,290.52,4458.5,0.0,1.0
2017-05-05,24.0,24.19,23.5162,24.043,42397,288.0,290.28,282.1944,288.516,3533.08333333333,0.0,1.0
2017-05-08,23.74,24.04,22.68,24.03,26512,284.88,288.48,272.16,288.36,2209.33333333333,0.0,1.0
2017-05-09,23.62,24.01,22.71,23.7,61199,283.44,288.12,272.52,284.4,5099.91666666667,0.0,1.0
2017-05-10,23.39,23.95,23.09,23.5,45463,280.68,287.4,277.08,282.0,3788.58333333333,0.0,1.0
2017-05-11,22.75,23.23,22.675,23.08,74462,273.0,278.76,272.1,276.96,6205.16666666667,0.0,1.0
2017-05-12,22.41,22.87,21.85,22.3,133653,268.92,274.44,262.2,267.6,11137.75,0.0,1.0
2017-05-15,22.52,23.05,22.31,22.31,65649,270.24,276.6,267.72,267.72,5470.75,0.0,1.0
2017-05-16,23.24,23.489,22.42,22.42,65305,278.88,281.868,269.04,269.04,5442.08333333333,0.0,1.0
2017-05-17,23.39,23.94,22.0971,23.06,38704,280.68,287.28,265.1652,276.72,3225.33333333333,0.0,1.0
2017-05-18,23.33,23.8,23.06,23.43,34003,279.96,285.6,276.72,281.16,2833.58333333333,0.0,1.0
2017-05-19,23.32,23.975,22.54,23.31,33005,279.84,287.7,270.48,279.72,2750.41666666667,0.0,1.0
2017-05-22,23.3,23.455,22.61,23.32,71715,279.6,281.46,271.32,279.84,5976.25,0.0,1.0
2017-05-23,24.1,24.27,22.98,23.4,29107,289.2,291.24,275.76,280.8,2425.58333333333,0.0,1.0
2017-05-24,25.35,25.76,23.64,24.0,37652,304.2,309.12,283.68,288.0,3137.66666666667,0.0,1.0
2017-05-25,25.4,25.7897,25.12,25.32,21320,304.8,309.4764,301.44,303.84,1776.66666666667,0.0,1.0
2017-05-26,25.7,25.78,25.14,25.52,54716,308.4,309.36,301.68,306.24,4559.66666666667,0.0,1.0
2017-05-30,25.99,28.24,25.84,25.84,63446,311.88,338.88,310.08,310.08,5287.16666666667,0.0,1.0
2017-05-31,25.41,26.14,24.44,26.0,92373,304.92,313.68,293.28,312.0,7697.75,0.0,1.0
2017-06-01,25.96,27.87,25.2,26.42,40752,311.52,334.44,302.4,317.04,3396,0.0,1.0
2017-06-02,25.65,26.5,24.56,26.06,52222,307.8,318.0,294.72,312.72,4351.83333333333,0.0,1.0
2017-06-05,25.27,25.66,24.15,25.54,75975,303.24,307.92,289.8,306.48,6331.25,0.0,1.0
2017-06-06,24.65,26.17,24.19,25.08,47707,295.8,314.04,290.28,300.96,3975.58333333333,0.0,1.0
2017-06-07,24.15,25.22,23.636,24.78,121646,289.8,302.64,283.632,297.36,10137.1666666667,0.0,1.0
2017-06-08,25.35,25.35,24.0,24.15,66884,304.2,304.2,288.0,289.8,5573.66666666667,0.0,1.0
2017-06-09,24.7,26.7893,24.3,25.24,103343,296.4,321.4716,291.6,302.88,8611.91666666667,0.0,1.0
2017-06-12,24.02,24.92,23.74,24.42,92440,288.24,299.04,284.88,293.04,7703.33333333333,0.0,1.0
2017-06-13,23.03,24.44,22.65,24.44,145329,276.36,293.28,271.8,293.28,12110.75,0.0,1.0
2017-06-14,22.38,23.54,22.08,23.05,92719,268.56,282.48,264.96,276.6,7726.58333333333,0.0,1.0
2017-06-15,21.83,22.79,21.05,22.17,84016,261.96,273.48,252.6,266.04,7001.33333333333,0.0,1.0
2017-06-16,21.76,23.01,20.97,21.71,91814,261.12,276.12,251.64,260.52,7651.16666666667,0.0,1.0
2017-06-19,21.88,22.4477,21.62,21.92,79348,262.56,269.3724,259.44,263.04,6612.33333333333,0.0,1.0
2017-06-20,21.93,22.35,21.79,21.98,60408,263.16,268.2,261.48,263.76,5034,0.0,1.0
2017-06-21,21.9,22.34,21.52,21.88,146682,262.8,268.08,258.24,262.56,12223.5,0.0,1.0
2017-06-22,21.83,22.08,21.5875,21.99,147471,261.96,264.96,259.05,263.88,12289.25,0.0,1.0
2017-06-23,20.9,22.5,20.54,21.87,2029097,250.8,270.0,246.48,262.44,169091.416666667,0.0,1.0
2017-06-26,20.88,21.5208,20.01,20.83,297775,250.56,258.2496,240.12,249.96,24814.5833333333,0.0,1.0
2017-06-27,20.35,21.34,20.29,20.84,177106,244.2,256.08,243.48,250.08,14758.8333333333,0.0,1.0
2017-06-28,21.28,21.59,20.2,20.55,182853,255.36,259.08,242.4,246.6,15237.75,0.0,1.0
2017-06-29,20.67,21.31,20.13,21.31,138349,248.04,255.72,241.56,255.72,11529.0833333333,0.0,1.0
2017-06-30,20.65,21.13,20.36,20.81,102603,247.8,253.56,244.32,249.72,8550.25,0.0,1.0
2017-07-03,20.68,20.86,19.97,20.54,44778,248.16,250.32,239.64,246.48,3731.5,0.0,1.0
2017-07-05,21.04,21.19,20.2609,20.81,89258,252.48,254.28,243.1308,249.72,7438.16666666667,0.0,1.0
2017-07-06,20.68,20.88,18.6,20.88,139766,248.16,250.56,223.2,250.56,11647.1666666667,0.0,1.0
2017-07-07,21.03,21.15,19.88,20.7,71958,252.36,253.8,238.56,248.4,5996.5,0.0,1.0
2017-07-10,20.91,21.17,20.475,20.96,68034,250.92,254.04,245.7,251.52,5669.5,0.0,1.0
2017-07-11,22.35,22.7399,20.49,20.83,114594,268.2,272.8788,245.88,249.96,9549.5,0.0,1.0
2017-07-12,22.57,23.04,22.35,22.55,76523,270.84,276.48,268.2,270.6,6376.91666666667,0.0,1.0
2017-07-13,22.36,22.815,21.8,22.51,68158,268.32,273.78,261.6,270.12,5679.83333333333,0.0,1.0
2017-07-14,22.26,22.77,21.92,22.29,56758,267.12,273.24,263.04,267.48,4729.83333333333,0.0,1.0
2017-07-17,21.76,22.35,21.35,22.25,48465,261.12,268.2,256.2,267.0,4038.75,0.0,1.0
2017-07-18,21.63,22.5,21.4,21.82,49454,259.56,270.0,256.8,261.84,4121.16666666667,0.0,1.0
2017-07-19,21.69,23.9,21.4101,21.6,51808,260.28,286.8,256.9212,259.2,4317.33333333333,0.0,1.0
2017-07-20,21.6,21.83,21.2,21.63,63608,259.2,261.96,254.4,259.56,5300.66666666667,0.0,1.0
2017-07-21,21.78,22.26,21.37,21.83,78678,261.36,267.12,256.44,261.96,6556.5,0.0,1.0
2017-07-24,21.39,22.175,21.26,21.72,77781,256.68,266.1,255.12,260.64,6481.75,0.0,1.0
2017-07-25,21.28,21.73,20.78,21.41,100432,255.36,260.76,249.36,256.92,8369.33333333333,0.0,1.0
2017-07-26,21.36,21.5,20.755,21.28,58588,256.32,258.0,249.06,255.36,4882.33333333333,0.0,1.0
2017-07-27,21.31,21.78,20.915,21.35,36524,255.72,261.36,250.98,256.2,3043.66666666667,0.0,1.0
2017-07-28,21.78,21.95,21.19,21.2,38140,261.36,263.4,254.28,254.4,3178.33333333333,0.0,1.0
2017-07-31,22.41,22.69,21.42,21.83,46290,268.92,272.28,257.04,261.96,3857.5,0.0,1.0
2017-08-01,22.71,22.9041,21.931,22.6,51972,272.52,274.8492,263.172,271.2,4331,0.0,1.0
2017-08-02,22.49,22.82,22.05,22.73,38184,269.88,273.84,264.6,272.76,3182,0.0,1.0
2017-08-03,22.31,22.75,22.13,22.65,42590,267.72,273.0,265.56,271.8,3549.16666666667,0.0,1.0
2017-08-04,22.84,23.096,22.11,22.31,34183,274.08,277.152,265.32,267.72,2848.58333333333,0.0,1.0
2017-08-07,23.13,23.18,22.69,22.74,33219,277.56,278.16,272.28,272.88,2768.25,0.0,1.0
2017-08-08,23.13,23.25,22.85,22.99,23170,277.56,279.0,274.2,275.88,1930.83333333333,0.0,1.0
2017-08-09,23.33,23.58,22.32,23.2,35865,279.96,282.96,267.84,278.4,2988.75,0.0,1.0
2017-08-10,23.08,23.63,23.01,23.25,40533,276.96,283.56,276.12,279.0,3377.75,0.0,1.0
2017-08-11,23.34,23.63,22.55,23.23,101358,280.08,283.56,270.6,278.76,8446.5,0.0,1.0
2017-08-14,23.91,24.35,23.21,23.59,74962,286.92,292.2,278.52,283.08,6246.83333333333,0.0,1.0
2017-08-15,24.57,24.87,23.62,23.92,35942,294.84,298.44,283.44,287.04,2995.16666666667,0.0,1.0
2017-08-16,24.95,25.21,23.55,24.65,71787,299.4,302.52,282.6,295.8,5982.25,0.0,1.0
2017-08-17,24.58,25.15,24.51,24.75,70895,294.96,301.8,294.12,297.0,5907.91666666667,0.0,1.0
2017-08-18,24.87,24.93,24.17,24.37,57339,298.44,299.16,290.04,292.44,4778.25,0.0,1.0
2017-08-21,25.69,26.49,24.74,24.9,40580,308.28,317.88,296.88,298.8,3381.66666666667,0.0,1.0
2017-08-22,26.25,26.545,25.68,25.7,62507,315.0,318.54,308.16,308.4,5208.91666666667,0.0,1.0
2017-08-23,26.34,26.78,26.08,26.24,30729,316.08,321.36,312.96,314.88,2560.75,0.0,1.0
2017-08-24,26.59,26.9,26.35,26.35,23933,319.08,322.8,316.2,316.2,1994.41666666667,0.0,1.0
2017-08-25,26.71,26.99,26.1233,26.69,37665,320.52,323.88,313.4796,320.28,3138.75,0.0,1.0
2017-08-28,26.79,26.99,26.25,26.73,28593,321.48,323.88,315.0,320.76,2382.75,0.0,1.0
2017-08-29,26.99,27.34,26.6,26.72,40672,323.88,328.08,319.2,320.64,3389.33333333333,0.0,1.0
2017-08-30,27.8,28.125,26.57,27.0,73569,333.6,337.5,318.84,324.0,6130.75,0.0,1.0
2017-08-31,27.11,28.24,25.91,27.8301,88814,325.32,338.88,310.92,333.9612,7401.16666666667,0.0,1.0
2017-09-01,27.18,27.9,26.56,27.1,92748,326.16,334.8,318.72,325.2,7729,0.0,1.0
2017-09-05,27.15,27.62,26.66,27.08,53020,325.8,331.44,319.92,324.96,4418.33333333333,0.0,1.0
2017-09-06,27.61,27.735,26.49,27.15,36278,331.32,332.82,317.88,325.8,3023.16666666667,0.0,1.0
2017-09-07,28.47,28.73,27.15,27.6,45589,341.64,344.76,325.8,331.2,3799.08333333333,0.0,1.0
2017-09-08,28.04,28.63,27.9141,28.47,45825,336.48,343.56,334.9692,341.64,3818.75,0.0,1.0
2017-09-11,27.99,28.54,27.76,28.33,39683,335.88,342.48,333.12,339.96,3306.91666666667,0.0,1.0
2017-09-12,28.48,29.0,27.98,27.98,61297,341.76,348.0,335.76,335.76,5108.08333333333,0.0,1.0
2017-09-13,28.6,29.2299,28.41,28.59,47002,343.2,350.7588,340.92,343.08,3916.83333333333,0.0,1.0
2017-09-14,29.47,29.63,28.66,29.35,35700,353.64,355.56,343.92,352.2,2975,0.0,1.0
2017-09-15,30.27,30.79,28.69,29.55,109161,363.24,369.48,344.28,354.6,9096.75,0.0,1.0
2017-09-18,30.78,31.43,30.29,30.29,396426,369.36,377.16,363.48,363.48,33035.5,0.0,1.0
2017-09-19,30.92,31.19,30.12,30.85,69392,371.04,374.28,361.44,370.2,5782.66666666667,0.0,1.0
2017-09-20,30.49,31.9,30.12,30.95,126843,365.88,382.8,361.44,371.4,10570.25,0.0,1.0
2017-09-21,32.13,32.73,30.1,30.5,80782,385.56,392.76,361.2,366.0,6731.83333333333,0.0,1.0
2017-09-22,32.55,32.92,31.895,32.05,51332,390.6,395.04,382.74,384.6,4277.66666666667,0.0,1.0
2017-09-25,32.59,34.38,32.09,32.56,53747,391.08,412.56,385.08,390.72,4478.91666666667,0.0,1.0
2017-09-26,32.5,34.419,32.26,32.6,55087,390.0,413.028,387.12,391.2,4590.58333333333,0.0,1.0
2017-09-27,33.64,34.23,32.7,32.7,120495,403.68,410.76,392.4,392.4,10041.25,0.0,1.0
2017-09-28,33.52,34.0,33.12,33.64,44303,402.24,408.0,397.44,403.68,3691.91666666667,0.0,1.0
2017-09-29,34.92,35.13,33.49,33.49,165839,419.04,421.56,401.88,401.88,13819.9166666667,0.0,1.0
2017-10-02,34.47,35.2325,33.13,35.2,88929,413.64,422.79,397.56,422.4,7410.75,0.0,1.0
2017-10-03,35.17,35.81,34.1,34.47,82455,422.04,429.72,409.2,413.64,6871.25,0.0,1.0
2017-10-04,34.77,35.75,34.65,35.23,48285,417.24,429.0,415.8,422.76,4023.75,0.0,1.0
2017-10-05,35.05,35.48,34.225,34.78,60692,420.6,425.76,410.7,417.36,5057.66666666667,0.0,1.0
2017-10-06,35.31,36.306,34.079,35.1,64953,423.72,435.672,408.948,421.2,5412.75,0.0,1.0
2017-10-09,35.18,36.235,34.9,35.25,62684,422.16,434.82,418.8,423.0,5223.66666666667,0.0,1.0
2017-10-10,35.07,35.62,34.49,35.45,92065,420.84,427.44,413.88,425.4,7672.08333333333,0.0,1.0
2017-10-11,34.59,35.46,34.385,35.0,44637,415.08,425.52,412.62,420.0,3719.75,0.0,1.0
2017-10-12,34.34,34.8,34.21,34.6,51561,412.08,417.6,410.52,415.2,4296.75,0.0,1.0
2017-10-13,33.5,34.61,33.14,34.61,68825,402.0,415.32,397.68,415.32,5735.41666666667,0.0,1.0
2017-10-16,32.02,33.87,32.01,33.7,137396,384.24,406.44,384.12,404.4,11449.6666666667,0.0,1.0
2017-10-17,31.2,32.74,30.78,31.81,218898,374.4,392.88,369.36,381.72,18241.5,0.0,1.0
2017-10-18,31.21,31.86,30.52,31.47,64213,374.52,382.32,366.24,377.64,5351.08333333333,0.0,1.0
2017-10-19,30.89,31.38,30.65,31.16,60352,370.68,376.56,367.8,373.92,5029.33333333333,0.0,1.0
2017-10-20,31.24,31.65,30.68,31.17,72585,374.88,379.8,368.16,374.04,6048.75,0.0,1.0
2017-10-23,30.38,31.31,30.19,31.2,71524,364.56,375.72,362.28,374.4,5960.33333333333,0.0,1.0
2017-10-24,29.74,30.46,29.18,30.22,78891,356.88,365.52,350.16,362.64,6574.25,0.0,1.0
2017-10-25,30.56,30.62,29.6,29.6,60381,366.72,367.44,355.2,355.2,5031.75,0.0,1.0
2017-10-26,30.97,31.115,29.82,30.55,41708,371.64,373.38,357.84,366.6,3475.66666666667,0.0,1.0
2017-10-27,31.03,31.34,30.62,31.0,63320,372.36,376.08,367.44,372.0,5276.66666666667,0.0,1.0
2017-10-30,29.11,31.68,29.01,31.1,54078,349.32,380.16,348.12,373.2,4506.5,0.0,1.0
2017-10-31,29.51,30.04,29.06,29.28,46227,354.12,360.48,348.72,351.36,3852.25,0.0,1.0
2017-11-01,28.58,29.9,28.341,29.64,47886,342.96,358.8,340.092,355.68,3990.5,0.0,1.0
2017-11-02,29.86,31.29,27.0,27.25,811660,358.32,375.48,324.0,327.0,67638.3333333333,0.0,1.0
2017-11-03,30.25,31.0,29.145,30.02,142723,363.0,372.0,349.74,360.24,11893.5833333333,0.0,1.0
2017-11-06,31.77,32.44,29.65,30.24,149227,381.24,389.28,355.8,362.88,12435.5833333333,0.0,1.0
2017-11-07,32.42,32.55,31.21,31.78,123642,389.04,390.6,374.52,381.36,10303.5,0.0,1.0
2017-11-08,35.15,35.2,31.98,32.88,143400,421.8,422.4,383.76,394.56,11950,0.0,1.0
2017-11-09,35.15,35.91,34.255,34.9,103727,421.8,430.92,411.06,418.8,8643.91666666667,0.0,1.0
2017-11-10,33.8,35.625,33.39,34.93,233171,405.6,427.5,400.68,419.16,19430.9166666667,0.0,1.0
2017-11-13,33.34,34.2,32.815,33.69,64508,400.08,410.4,393.78,404.28,5375.66666666667,0.0,1.0
2017-11-14,33.06,33.91,32.76,33.15,65690,396.72,406.92,393.12,397.8,5474.16666666667,0.0,1.0
2017-11-15,33.13,33.54,32.58,33.03,61334,397.56,402.48,390.96,396.36,5111.16666666667,0.0,1.0
2017-11-16,34.95,35.87,33.33,33.33,82324,419.4,430.44,399.96,399.96,6860.33333333333,0.0,1.0
2017-11-17,35.54,36.9,34.75,34.75,100902,426.48,442.8,417.0,417.0,8408.5,0.0,1.0
2017-11-20,38.02,38.25,34.53,35.95,133053,456.24,459.0,414.36,431.4,11087.75,0.0,1.0
2017-11-21,37.88,39.14,37.39,38.32,82316,454.56,469.68,448.68,459.84,6859.66666666667,0.0,1.0
2017-11-22,39.46,39.55,36.68,37.86,102471,473.52,474.6,440.16,454.32,8539.25,0.0,1.0
2017-11-24,43.12,45.52,39.07,39.79,168279,517.44,546.24,468.84,477.48,14023.25,0.0,1.0
2017-11-27,41.84,44.44,41.42,43.31,229836,502.08,533.28,497.04,519.72,19153,0.0,1.0
2017-11-28,44.73,44.88,41.368,42.28,279552,536.76,538.56,496.416,507.36,23296,0.0,1.0
2017-11-29,46.05,46.27,43.4,45.0,184372,552.6,555.24,520.8,540.0,15364.3333333333,0.0,1.0
2017-11-30,49.91,52.37,46.35,46.39,818008,598.92,628.44,556.2,556.68,68167.3333333333,0.0,1.0
2017-12-01,48.15,50.49,46.91,49.37,218611,577.8,605.88,562.92,592.44,18217.5833333333,0.0,1.0
2017-12-04,44.78,48.79,43.72,48.46,160661,537.36,585.48,524.64,581.52,13388.4166666667,0.0,1.0
2017-12-05,44.12,45.66,43.685,44.82,83586,529.44,547.92,524.22,537.84,6965.5,0.0,1.0
2017-12-06,44.1,44.72,42.73,43.73,136342,529.2,536.64,512.76,524.76,11361.8333333333,0.0,1.0
2017-12-07,42.89,43.96,41.67,43.66,256358,514.68,527.52,500.04,523.92,21363.1666666667,0.0,1.0
2017-12-08,44.28,45.05,42.56,42.97,202731,531.36,540.6,510.72,515.64,16894.25,0.0,1.0
2017-12-11,43.99,45.49,43.36,44.57,98311,527.88,545.88,520.32,534.84,8192.58333333333,0.0,1.0
2017-12-12,41.86,44.74,41.35,44.22,251268,502.32,536.88,496.2,530.64,20939,0.0,1.0
2017-12-13,42.27,43.36,40.75,41.75,106438,507.24,520.32,489.0,501.0,8869.83333333333,0.0,1.0
2017-12-14,42.61,43.48,41.28,42.28,106571,511.32,521.76,495.36,507.36,8880.91666666667,0.0,1.0
2017-12-15,44.39,44.84,41.39,42.69,297493,532.68,538.08,496.68,512.28,24791.0833333333,0.0,1.0
2017-12-18,48.02,48.72,44.0,44.76,207666,576.24,584.64,528.0,537.12,17305.5,0.0,1.0
2017-12-19,47.8,49.99,46.98,48.06,124053,573.6,599.88,563.76,576.72,10337.75,0.0,1.0
2017-12-20,44.64,47.7,44.22,47.7,84156,535.68,572.4,530.64,572.4,7013,0.0,1.0
2017-12-21,44.91,46.18,44.16,44.52,67130,538.92,554.16,529.92,534.24,5594.16666666667,0.0,1.0
2017-12-22,45.22,45.9,44.64,44.64,83624,542.64,550.8,535.68,535.68,6968.66666666667,0.0,1.0
2017-12-26,44.93,45.55,44.72,45.15,54651,539.16,546.6,536.64,541.8,4554.25,0.0,1.0
2017-12-27,45.03,46.12,44.66,45.18,70508,540.36,553.44,535.92,542.16,5875.66666666667,0.0,1.0
2017-12-28,43.92,45.75,43.84,44.9,87985,527.04,549.0,526.08,538.8,7332.08333333333,0.0,1.0
2017-12-29,45.25,45.67,42.37,45.11,123177,543.0,548.04,508.44,541.32,10264.75,0.0,1.0
2018-01-02,46.28,46.5,44.53,45.04,130921,555.36,558.0,534.36,540.48,10910.0833333333,0.0,1.0
2018-01-03,45.75,47.86,45.14,46.47,96668,549.0,574.32,541.68,557.64,8055.66666666667,0.0,1.0
2018-01-04,44.91,46.1,43.32,46.1,84410,538.92,553.2,519.84,553.2,7034.16666666667,0.0,1.0
2018-01-05,43.12,45.38,41.75,44.9,131196,517.44,544.56,501.0,538.8,10933,0.0,1.0
2018-01-08,41.7,43.7,41.06,42.99,125617,500.4,524.4,492.72,515.88,10468.0833333333,0.0,1.0
2018-01-09,41.73,42.76,41.26,41.73,117290,500.76,513.12,495.12,500.76,9774.16666666667,0.0,1.0
2018-01-10,44.0,44.09,41.41,42.0,169323,528.0,529.08,496.92,504.0,14110.25,0.0,1.0
2018-01-11,44.66,44.96,43.42,44.0,88398,535.92,539.52,521.04,528.0,7366.5,0.0,1.0
2018-01-12,45.2,46.38,42.74,44.82,73703,542.4,556.56,512.88,537.84,6141.91666666667,0.0,1.0
2018-01-16,45.77,46.76,44.02,45.57,110259,549.24,561.12,528.24,546.84,9188.25,0.0,1.0
2018-01-17,45.28,46.73,45.08,45.84,106230,543.36,560.76,540.96,550.08,8852.5,0.0,1.0
2018-01-18,45.54,46.11,43.93,45.33,107326,546.48,553.32,527.16,543.96,8943.83333333333,0.0,1.0
2018-01-19,46.25,46.61,44.97,45.55,184059,555.0,559.32,539.64,546.6,15338.25,0.0,1.0
2018-01-22,47.48,49.51,45.12,46.26,203054,569.76,594.12,541.44,555.12,16921.1666666667,0.0,1.0
2018-01-23,46.44,48.05,45.63,47.2,157259,557.28,576.6,547.56,566.4,13104.9166666667,0.0,1.0
2018-01-24,46.38,48.12,45.72,46.41,116248,556.56,577.44,548.64,556.92,9687.33333333333,0.0,1.0
2018-01-25,48.6,49.0,45.56,46.75,208904,583.2,588.0,546.72,561.0,17408.6666666667,0.0,1.0
2018-01-26,49.17,49.88,48.02,48.86,152080,590.04,598.56,576.24,586.32,12673.3333333333,0.0,1.0
2018-01-29,49.17,50.49,48.02,49.11,149799,590.04,605.88,576.24,589.32,12483.25,0.0,1.0
2018-01-30,50.01,50.62,47.73,49.25,334922,600.12,607.44,572.76,591.0,27910.1666666667,0.0,1.0
2018-01-31,47.18,50.99,46.15,50.19,386216,566.16,611.88,553.8,602.28,32184.6666666667,0.0,1.0
2018-02-01,45.8,48.04,44.98,46.86,147888,549.6,576.48,539.76,562.32,12324,0.0,1.0
2018-02-02,46.57,47.29,44.53,45.53,112226,558.84,567.48,534.36,546.36,9352.16666666667,0.0,1.0
2018-02-05,45.36,48.0,44.97,46.06,132441,544.32,576.0,539.64,552.72,11036.75,0.0,1.0
2018-02-06,46.24,47.09,43.33,44.56,125432,554.88,565.08,519.96,534.72,10452.6666666667,0.0,1.0
2018-02-07,45.36,47.35,45.0,46.47,103655,544.32,568.2,540.0,557.64,8637.91666666667,0.0,1.0
2018-02-08,43.56,46.05,43.53,45.37,93510,522.72,552.6,522.36,544.44,7792.5,0.0,1.0
2018-02-09,42.85,44.01,40.86,43.69,180789,514.2,528.12,490.32,524.28,15065.75,0.0,1.0
2018-02-12,45.32,45.95,43.02,43.02,140451,543.84,551.4,516.24,516.24,11704.25,0.0,1.0
2018-02-13,47.92,48.12,44.76,44.94,161290,575.04,577.44,537.12,539.28,13440.8333333333,0.0,1.0
2018-02-14,54.61,58.57,45.64,47.36,411563,655.32,702.84,547.68,568.32,34296.9166666667,0.0,1.0
2018-02-15,57.88,58.19,53.41,54.87,199558,694.56,698.28,640.92,658.44,16629.8333333333,0.0,1.0
2018-02-16,56.82,58.68,56.25,57.83,188403,681.84,704.16,675.0,693.96,15700.25,0.0,1.0
2018-02-20,55.86,56.74,55.41,56.49,187081,670.32,680.88,664.92,677.88,15590.0833333333,0.0,1.0
2018-02-21,56.1,57.0,55.32,56.15,185268,673.2,684.0,663.84,673.8,15439,0.0,1.0
2018-02-22,55.79,56.83,55.69,56.7,109981,669.48,681.96,668.28,680.4,9165.08333333333,0.0,1.0
2018-02-23,56.59,56.84,54.65,55.84,96121,679.08,682.08,655.8,670.08,8010.08333333333,0.0,1.0
2018-02-26,57.5,58.31,55.21,56.6,139012,690.0,699.72,662.52,679.2,11584.3333333333,0.0,1.0
2018-02-27,56.4,58.65,55.9,57.68,197766,676.8,703.8,670.8,692.16,16480.5,0.0,1.0
2018-02-28,56.74,58.07,56.32,56.96,130533,680.88,696.84,675.84,683.52,10877.75,0.0,1.0
2018-03-01,58.51,59.65,56.29,56.37,80243,702.12,715.8,675.48,676.44,6686.91666666667,0.0,1.0
2018-03-02,58.43,59.94,56.8,57.88,123679,701.16,719.28,681.6,694.56,10306.5833333333,0.0,1.0
2018-03-05,56.4,58.78,56.02,58.32,102979,676.8,705.36,672.24,699.84,8581.58333333333,0.0,1.0
2018-03-06,55.87,56.7,55.04,56.7,80639,670.44,680.4,660.48,680.4,6719.91666666667,0.0,1.0
2018-03-07,56.69,57.44,55.2,55.2,127580,680.28,689.28,662.4,662.4,10631.6666666667,0.0,1.0
2018-03-08,57.53,58.28,54.57,57.15,198972,690.36,699.36,654.84,685.8,16581,0.0,1.0
2018-03-09,58.14,59.04,56.76,57.53,292324,697.68,708.48,681.12,690.36,24360.3333333333,0.0,1.0
2018-03-12,63.84,64.28,58.19,58.19,426623,766.08,771.36,698.28,698.28,35551.9166666667,0.0,1.0
2018-03-13,63.87,67.36,63.27,64.0,239773,766.44,808.32,759.24,768.0,19981.0833333333,0.0,1.0
2018-03-14,64.16,66.07,63.02,64.25,225328,769.92,792.84,756.24,771.0,18777.3333333333,0.0,1.0
2018-03-15,62.36,64.82,62.0,64.17,183548,748.32,777.84,744.0,770.04,15295.6666666667,0.0,1.0
2018-03-16,59.67,62.28,58.39,62.28,217735,716.04,747.36,700.68,747.36,18144.5833333333,0.0,1.0
2018-03-19,58.54,60.7,57.37,59.25,143358,702.48,728.4,688.44,711.0,11946.5,0.0,1.0
2018-03-20,58.17,59.36,56.5,58.86,157194,698.04,712.32,678.0,706.32,13099.5,0.0,1.0
2018-03-21,57.7,60.0,57.27,58.35,69056,692.4,720.0,687.24,700.2,5754.66666666667,0.0,1.0
2018-03-22,58.17,58.55,56.69,57.25,164447,698.04,702.6,680.28,687.0,13703.9166666667,0.0,1.0
2018-03-23,55.22,58.43,55.07,58.23,128347,662.64,701.16,660.84,698.76,10695.5833333333,0.0,1.0
2018-03-26,55.92,56.11,54.11,55.86,190534,671.04,673.32,649.32,670.32,15877.8333333333,0.0,1.0
2018-03-27,54.82,59.34,54.33,56.28,135984,657.84,712.08,651.96,675.36,11332,0.0,1.0
2018-03-28,50.74,63.16,46.87,57.5,792570,608.88,757.92,562.44,690.0,66047.5,0.0,1.0
2018-03-29,49.14,51.43,48.7,50.82,365576,589.68,617.16,584.4,609.84,30464.6666666667,0.0,1.0
2018-04-02,46.75,49.75,44.75,49.32,406884,561.0,597.0,537.0,591.84,33907,0.0,1.0
2018-04-03,47.62,48.1,44.83,46.86,202430,571.44,577.2,537.96,562.32,16869.1666666667,0.0,1.0
2018-04-04,47.56,47.73,45.75,46.82,152791,570.72,572.76,549.0,561.84,12732.5833333333,0.0,1.0
2018-04-05,46.35,47.95,45.63,47.9,202574,556.2,575.4,547.56,574.8,16881.1666666667,0.0,1.0
2018-04-06,44.61,47.07,44.1,45.91,130728,535.32,564.84,529.2,550.92,10894,0.0,1.0
2018-04-09,45.89,46.83,44.9,45.1,85544,550.68,561.96,538.8,541.2,7128.66666666667,0.0,1.0
2018-04-10,46.66,47.88,45.75,46.2,176483,559.92,574.56,549.0,554.4,14706.9166666667,0.0,1.0
2018-04-11,50.29,52.32,44.08,46.39,204658,603.48,627.84,528.96,556.68,17054.8333333333,0.0,1.0
2018-04-12,48.57,51.7,46.49,50.3,769106,582.84,620.4,557.88,603.6,64092.1666666667,0.0,1.0
2018-04-13,44.83,47.34,43.47,46.83,605762,537.96,568.08,521.64,561.96,50480.1666666667,0.0,1.0
2018-04-16,44.93,45.6,42.2,44.85,378211,539.16,547.2,506.4,538.2,31517.5833333333,0.0,1.0
2018-04-17,47.58,48.18,43.76,45.0,271540,570.96,578.16,525.12,540.0,22628.3333333333,0.0,1.0
2018-04-18,46.64,47.91,45.61,47.87,167761,559.68,574.92,547.32,574.44,13980.0833333333,0.0,1.0
2018-04-19,46.53,47.36,45.38,46.65,99171,558.36,568.32,544.56,559.8,8264.25,0.0,1.0
2018-04-20,46.75,47.71,45.68,46.23,174769,561.0,572.52,548.16,554.76,14564.0833333333,0.0,1.0
2018-04-23,43.83,46.83,41.72,46.83,250149,525.96,561.96,500.64,561.96,20845.75,0.0,1.0
2018-04-24,43.61,45.0,42.97,44.09,90583,523.32,540.0,515.64,529.08,7548.58333333333,0.0,1.0
2018-04-25,43.71,44.12,41.83,43.5,119321,524.52,529.44,501.96,522.0,9943.41666666667,0.0,1.0
2018-04-26,44.45,45.24,42.95,43.73,74504,533.4,542.88,515.4,524.76,6208.66666666667,0.0,1.0
2018-04-27,45.97,46.69,43.77,44.36,168207,551.64,560.28,525.24,532.32,14017.25,0.0,1.0
2018-04-30,43.48,46.81,43.0,45.96,118785,521.76,561.72,516.0,551.52,9898.75,0.0,1.0
2018-05-01,44.54,44.74,42.8,43.06,78779,534.48,536.88,513.6,516.72,6564.91666666667,0.0,1.0
2018-05-02,44.92,45.92,44.54,44.54,163409,539.04,551.04,534.48,534.48,13617.4166666667,0.0,1.0
2018-05-03,43.17,45.39,42.85,44.91,104234,518.04,544.68,514.2,538.92,8686.16666666667,0.0,1.0
2018-05-04,44.92,45.13,42.77,43.14,125701,539.04,541.56,513.24,517.68,10475.0833333333,0.0,1.0
2018-05-07,44.28,47.48,43.75,44.88,97865,531.36,569.76,525.0,538.56,8155.41666666667,0.0,1.0
2018-05-08,41.05,43.84,37.57,43.77,732514,492.6,526.08,450.84,525.24,61042.8333333333,0.0,1.0
2018-05-09,41.98,42.69,40.01,41.31,200324,503.76,512.28,480.12,495.72,16693.6666666667,0.0,1.0
2018-05-10,40.02,42.7,39.85,42.23,162661,480.24,512.4,478.2,506.76,13555.0833333333,0.0,1.0
2018-05-11,40.61,41.16,39.68,40.19,159231,487.32,493.92,476.16,482.28,13269.25,0.0,1.0
2018-05-14,42.11,42.27,40.49,40.64,143115,505.32,507.24,485.88,487.68,11926.25,0.0,1.0
2018-05-15,42.26,42.94,41.35,41.95,95705,507.12,515.28,496.2,503.4,7975.41666666667,0.0,1.0
2018-05-16,41.85,43.5,41.48,42.35,216761,502.2,522.0,497.76,508.2,18063.4166666667,0.0,1.0
2018-05-17,42.53,43.14,41.28,41.96,145036,510.36,517.68,495.36,503.52,12086.3333333333,0.0,1.0
2018-05-18,41.82,43.28,41.57,42.76,127758,501.84,519.36,498.84,513.12,10646.5,0.0,1.0
2018-05-21,40.69,42.62,40.23,42.13,103035,488.28,511.44,482.76,505.56,8586.25,0.0,1.0
2018-05-22,40.72,41.22,39.67,40.81,97384,488.64,494.64,476.04,489.72,8115.33333333333,0.0,1.0
2018-05-23,41.36,42.42,40.7,40.7,90281,496.32,509.04,488.4,488.4,7523.41666666667,0.0,1.0
2018-05-24,41.21,41.9,40.82,41.41,115476,494.52,502.8,489.84,496.92,9623,0.0,1.0
2018-05-25,43.29,43.99,40.37,41.14,181005,519.48,527.88,484.44,493.68,15083.75,0.0,1.0
2018-05-29,41.89,43.03,41.85,43.03,153851,502.68,516.36,502.2,516.36,12820.9166666667,0.0,1.0
2018-05-30,42.09,43.36,41.4,42.32,311490,505.08,520.32,496.8,507.84,25957.5,0.0,1.0
2018-05-31,42.29,43.13,41.63,42.1,182909,507.48,517.56,499.56,505.2,15242.4166666667,0.0,1.0
2018-06-01,43.17,43.35,41.81,42.47,157696,518.04,520.2,501.72,509.64,13141.3333333333,0.0,1.0
2018-06-04,42.81,43.62,41.57,43.34,181378,513.72,523.44,498.84,520.08,15114.8333333333,0.0,1.0
2018-06-05,42.69,43.57,42.2,42.69,132868,512.28,522.84,506.4,512.28,11072.3333333333,0.0,1.0
2018-06-06,43.4,43.86,41.78,42.6,138435,520.8,526.32,501.36,511.2,11536.25,0.0,1.0
2018-06-07,42.17,43.52,41.6,43.52,219281,506.04,522.24,499.2,522.24,18273.4166666667,0.0,1.0
2018-06-08,47.62,48.66,42.14,42.21,277474,571.44,583.92,505.68,506.52,23122.8333333333,0.0,1.0
2018-06-11,43.76,48.08,42.42,47.73,503879,525.12,576.96,509.04,572.76,41989.9166666667,0.0,1.0
2018-06-12,45.37,45.89,42.56,43.59,148860,544.44,550.68,510.72,523.08,12405,0.0,1.0
2018-06-13,46.83,47.22,45.15,45.37,147487,561.96,566.64,541.8,544.44,12290.5833333333,0.0,1.0
2018-06-14,46.13,47.9,45.65,47.03,170481,553.56,574.8,547.8,564.36,14206.75,0.0,1.0
2018-06-15,46.96,47.13,45.78,45.78,272025,563.52,565.56,549.36,549.36,22668.75,0.0,1.0
2018-06-18,48.04,48.38,46.46,46.78,97266,576.48,580.56,557.52,561.36,8105.5,0.0,1.0
2018-06-19,46.17,48.91,45.81,47.52,163347,554.04,586.92,549.72,570.24,13612.25,0.0,1.0
2018-06-20,47.73,48.23,46.25,46.5,122846,572.76,578.76,555.0,558.0,10237.1666666667,0.0,1.0
2018-06-21,45.71,48.45,45.28,47.58,280624,548.52,581.4,543.36,570.96,23385.3333333333,0.0,1.0
2018-06-22,44.18,46.0,43.65,45.95,287979,530.16,552.0,523.8,551.4,23998.25,0.0,1.0
2018-06-25,41.61,44.1,41.0,44.1,186129,499.32,529.2,492.0,529.2,15510.75,0.0,1.0
2018-06-26,40.93,43.75,40.11,41.73,244340,491.16,525.0,481.32,500.76,20361.6666666667,0.0,1.0
2018-06-27,40.17,41.22,40.01,40.83,198043,482.04,494.64,480.12,489.96,16503.5833333333,0.0,1.0
2018-06-28,39.29,40.2,37.25,39.48,313763,471.48,482.4,447.0,473.76,26146.9166666667,0.0,1.0
2018-06-29,39.21,41.3,37.96,38.24,331932,470.52,495.6,455.52,458.88,27661,0.0,1.0
2018-07-02,39.58,39.95,38.18,38.87,225799,474.96,479.4,458.16,466.44,18816.5833333333,0.0,1.0
2018-07-03,39.45,40.42,39.12,39.77,169886,473.4,485.04,469.44,477.24,14157.1666666667,0.0,1.0
2018-07-05,39.92,39.96,38.92,39.67,193275,479.04,479.52,467.04,476.04,16106.25,0.0,1.0
2018-07-06,39.87,40.58,39.11,40.07,175408,478.44,486.96,469.32,480.84,14617.3333333333,0.0,1.0
2018-07-09,40.01,40.59,39.3,40.11,193870,480.12,487.08,471.6,481.32,16155.8333333333,0.0,1.0
2018-07-10,39.78,40.82,39.22,40.01,91493,477.36,489.84,470.64,480.12,7624.41666666667,0.0,1.0
2018-07-11,36.71,39.0,36.33,38.7,214490,440.52,468.0,435.96,464.4,17874.1666666667,0.0,1.0
2018-07-12,41.9,42.71,37.71,38.1,2260534,502.8,512.52,452.52,457.2,188377.833333333,0.0,1.0
2018-07-13,41.64,43.42,39.99,41.66,397224,499.68,521.04,479.88,499.92,33102,0.0,1.0
2018-07-16,41.55,42.36,40.83,41.65,285513,498.6,508.32,489.96,499.8,23792.75,0.0,1.0
2018-07-17,43.55,43.76,40.82,41.5,138702,522.6,525.12,489.84,498.0,11558.5,0.0,1.0
2018-07-18,42.76,43.4,42.0,43.4,152859,513.12,520.8,504.0,520.8,12738.25,0.0,1.0
2018-07-19,41.18,42.75,40.86,42.7,256333,494.16,513.0,490.32,512.4,21361.0833333333,0.0,1.0
2018-07-20,41.84,42.53,41.1,41.26,426327,502.08,510.36,493.2,495.12,35527.25,0.0,1.0
2018-07-23,44.15,44.64,42.19,42.39,223601,529.8,535.68,506.28,508.68,18633.4166666667,0.0,1.0
2018-07-24,41.92,44.58,41.42,44.3,128537,503.04,534.96,497.04,531.6,10711.4166666667,0.0,1.0
2018-07-25,42.65,44.35,41.37,42.11,156241,511.8,532.2,496.44,505.32,13020.0833333333,0.0,1.0
2018-07-26,42.35,43.0,41.2,42.5,146618,508.2,516.0,494.4,510.0,12218.1666666667,0.0,1.0
2018-07-27,40.31,42.75,39.51,42.36,148950,483.72,513.0,474.12,508.32,12412.5,0.0,1.0
2018-07-30,41.32,42.33,39.52,40.13,249395,495.84,507.96,474.24,481.56,20782.9166666667,0.0,1.0
2018-07-31,44.23,44.5,40.8,41.48,555590,530.76,534.0,489.6,497.76,46299.1666666667,0.0,1.0
2018-08-01,41.25,44.65,41.0,44.65,336985,495.0,535.8,492.0,535.8,28082.0833333333,0.0,1.0
2018-08-02,41.65,43.0,41.32,41.32,212898,499.8,516.0,495.84,495.84,17741.5,0.0,1.0
2018-08-03,40.54,42.45,39.68,41.66,335533,486.48,509.4,476.16,499.92,27961.0833333333,0.0,1.0
2018-08-06,41.72,41.92,40.61,40.81,78060,500.64,503.04,487.32,489.72,6505,0.0,1.0
2018-08-07,41.87,42.25,41.08,41.82,69305,502.44,507.0,492.96,501.84,5775.41666666667,0.0,1.0
2018-08-08,42.61,44.54,42.28,44.54,137351,511.32,534.48,507.36,534.48,11445.9166666667,0.0,1.0
2018-08-09,39.58,42.61,38.77,41.31,468543,474.96,511.32,465.24,495.72,39045.25,0.0,1.0
2018-08-10,39.53,40.59,39.07,39.24,255256,474.36,487.08,468.84,470.88,21271.3333333333,0.0,1.0
2018-08-13,39.52,40.2,38.82,39.44,200536,474.24,482.4,465.84,473.28,16711.3333333333,0.0,1.0
2018-08-14,37.32,39.6,37.17,39.5,282689,447.84,475.2,446.04,474.0,23557.4166666667,0.0,1.0
2018-08-15,35.89,37.19,35.12,37.19,205846,430.68,446.28,421.44,446.28,17153.8333333333,0.0,1.0
2018-08-16,36.72,37.19,35.34,36.0,265829,440.64,446.28,424.08,432.0,22152.4166666667,0.0,1.0
2018-08-17,36.55,36.89,35.7,36.6,223211,438.6,442.68,428.4,439.2,18600.9166666667,0.0,1.0
2018-08-20,36.03,36.83,35.53,36.67,152118,432.36,441.96,426.36,440.04,12676.5,0.0,1.0
2018-08-21,37.38,37.92,35.95,35.98,107080,448.56,455.04,431.4,431.76,8923.33333333333,0.0,1.0
2018-08-22,36.68,38.28,36.17,37.2,125167,440.16,459.36,434.04,446.4,10430.5833333333,0.0,1.0
2018-08-23,37.84,38.47,36.69,36.69,97045,454.08,461.64,440.28,440.28,8087.08333333333,0.0,1.0
2018-08-24,38.35,39.3,37.71,37.85,75934,460.2,471.6,452.52,454.2,6327.83333333333,0.0,1.0
2018-08-27,39.36,39.82,38.42,38.52,88020,472.32,477.84,461.04,462.24,7335,0.0,1.0
2018-08-28,38.63,40.01,38.4,39.61,103783,463.56,480.12,460.8,475.32,8648.58333333333,0.0,1.0
2018-08-29,39.48,39.72,38.35,38.64,103516,473.76,476.64,460.2,463.68,8626.33333333333,0.0,1.0
2018-08-30,40.38,40.44,39.17,39.49,125852,484.56,485.28,470.04,473.88,10487.6666666667,0.0,1.0
2018-08-31,40.0,41.0,39.34,40.39,157404,480.0,492.0,472.08,484.68,13117,0.0,1.0
2018-09-04,38.88,39.76,37.94,39.76,153178,466.56,477.12,455.28,477.12,12764.8333333333,0.0,1.0
2018-09-05,40.18,40.41,38.09,38.82,151748,482.16,484.92,457.08,465.84,12645.6666666667,0.0,1.0
2018-09-06,38.25,40.55,37.85,40.14,164717,459.0,486.6,454.2,481.68,13726.4166666667,0.0,1.0
2018-09-07,37.5,38.41,37.11,38.23,120743,450.0,460.92,445.32,458.76,10061.9166666667,0.0,1.0
2018-09-10,36.26,38.11,36.02,37.63,197039,435.12,457.32,432.24,451.56,16419.9166666667,0.0,1.0
2018-09-11,36.09,36.96,35.74,36.25,115383,433.08,443.52,428.88,435.0,9615.25,0.0,1.0
2018-09-12,36.06,36.41,35.15,36.09,123217,432.72,436.92,421.8,433.08,10268.0833333333,0.0,1.0
2018-09-13,35.43,36.81,35.25,36.24,94911,425.16,441.72,423.0,434.88,7909.25,0.0,1.0
2018-09-14,34.47,36.07,34.21,35.08,165155,413.64,432.84,410.52,420.96,13762.9166666667,0.0,1.0
2018-09-17,34.41,35.25,33.5,34.46,243288,412.92,423.0,402.0,413.52,20274,0.0,1.0
2018-09-18,35.04,36.59,34.42,34.42,269089,420.48,439.08,413.04,413.04,22424.0833333333,0.0,1.0
2018-09-19,34.76,35.02,33.85,34.96,139686,417.12,420.24,406.2,419.52,11640.5,0.0,1.0
2018-09-20,36.79,37.22,34.27,34.98,246906,441.48,446.64,411.24,419.76,20575.5,0.0,1.0
2018-09-21,36.1,36.95,35.39,36.5,818588,433.2,443.4,424.68,438.0,68215.6666666667,0.0,1.0
2018-09-24,37.36,37.65,35.55,36.02,180630,448.32,451.8,426.6,432.24,15052.5,0.0,1.0
2018-09-25,36.46,38.42,36.38,37.59,118466,437.52,461.04,436.56,451.08,9872.16666666667,0.0,1.0
2018-09-26,35.25,37.13,35.03,36.53,250756,423.0,445.56,420.36,438.36,20896.3333333333,0.0,1.0
2018-09-27,37.17,37.63,35.05,35.34,165371,446.04,451.56,420.6,424.08,13780.9166666667,0.0,1.0
2018-09-28,37.14,37.89,36.52,37.04,162053,445.68,454.68,438.24,444.48,13504.4166666667,0.0,1.0
2018-10-01,36.45,37.37,36.26,37.04,323081,437.4,448.44,435.12,444.48,26923.4166666667,0.0,1.0
2018-10-02,35.76,36.53,35.06,36.39,245644,429.12,438.36,420.72,436.68,20470.3333333333,0.0,1.0
2018-10-03,31.94,36.16,31.91,35.91,492699,383.28,433.92,382.92,430.92,41058.25,0.0,1.0
2018-10-04,27.93,30.79,26.74,30.02,646704,335.16,369.48,320.88,360.24,53892,0.0,1.0
2018-10-05,26.65,28.41,25.9,27.97,448441,319.8,340.92,310.8,335.64,37370.0833333333,0.0,1.0
2018-10-08,26.04,29.95,25.7,29.79,398805,312.48,359.4,308.4,357.48,33233.75,0.0,1.0
2018-10-09,25.3,26.91,25.14,26.04,266712,303.6,322.92,301.68,312.48,22226,0.0,1.0
2018-10-10,24.75,25.87,24.68,25.35,180926,297.0,310.44,296.16,304.2,15077.1666666667,0.0,1.0
2018-10-11,23.59,25.19,23.48,24.42,273492,283.08,302.28,281.76,293.04,22791,0.0,1.0
2018-10-12,24.01,24.51,23.05,24.05,215867,288.12,294.12,276.6,288.6,17988.9166666667,0.0,1.0
2018-10-15,23.99,24.64,23.38,23.95,108567,287.88,295.68,280.56,287.4,9047.25,0.0,1.0
2018-10-16,25.64,26.02,24.13,24.13,157697,307.68,312.24,289.56,289.56,13141.4166666667,0.0,1.0
2018-10-17,25.28,26.02,24.71,25.61,126520,303.36,312.24,296.52,307.32,10543.3333333333,0.0,1.0
2018-10-18,24.7,25.23,24.12,25.19,139124,296.4,302.76,289.44,302.28,11593.6666666667,0.0,1.0
2018-10-19,23.35,25.07,23.25,24.69,107849,280.2,300.84,279.0,296.28,8987.41666666667,0.0,1.0
2018-10-22,23.14,23.75,22.75,23.57,125191,277.68,285.0,273.0,282.84,10432.5833333333,0.0,1.0
2018-10-23,22.76,23.14,22.18,22.65,146644,273.12,277.68,266.16,271.8,12220.3333333333,0.0,1.0
2018-10-24,20.84,22.9,20.81,22.63,191003,250.08,274.8,249.72,271.56,15916.9166666667,0.0,1.0
2018-10-25,21.06,21.53,20.61,21.06,333506,252.72,258.36,247.32,252.72,27792.1666666667,0.0,1.0
2018-10-26,21.98,22.52,20.73,20.73,161132,263.76,270.24,248.76,248.76,13427.6666666667,0.0,1.0
2018-10-29,21.53,22.74,20.97,22.41,129491,258.36,272.88,251.64,268.92,10790.9166666667,0.0,1.0
2018-10-30,22.26,22.47,21.29,21.52,128880,267.12,269.64,255.48,258.24,10740,0.0,1.0
2018-10-31,22.88,23.3,22.46,22.6,161345,274.56,279.6,269.52,271.2,13445.4166666667,0.0,1.0
2018-11-01,23.78,24.18,22.76,23.02,241154,285.36,290.16,273.12,276.24,20096.1666666667,0.0,1.0
2018-11-02,24.78,24.95,23.54,23.86,151274,297.36,299.4,282.48,286.32,12606.1666666667,0.0,1.0
2018-11-05,22.92,24.99,22.47,24.72,173957,275.04,299.88,269.64,296.64,14496.4166666667,0.0,1.0
2018-11-06,22.0,22.99,21.95,22.95,152758,264.0,275.88,263.4,275.4,12729.8333333333,0.0,1.0
2018-11-07,23.0,23.43,21.44,22.08,146582,276.0,281.16,257.28,264.96,12215.1666666667,0.0,1.0
2018-11-08,25.59,25.7,21.38,23.11,193700,307.08,308.4,256.56,277.32,16141.6666666667,0.0,1.0
2018-11-09,23.4,25.58,22.8,25.58,193657,280.8,306.96,273.6,306.96,16138.0833333333,0.0,1.0
2018-11-12,22.83,24.79,22.82,23.42,510310,273.96,297.48,273.84,281.04,42525.8333333333,0.0,1.0
2018-11-13,22.38,23.71,22.27,23.07,158238,268.56,284.52,267.24,276.84,13186.5,0.0,1.0
2018-11-14,22.35,22.88,21.6,22.63,273456,268.2,274.56,259.2,271.56,22788,0.0,1.0
2018-11-15,24.39,24.41,22.29,22.29,113233,292.68,292.92,267.48,267.48,9436.08333333333,0.0,1.0
2018-11-16,24.67,24.98,22.98,24.04,129609,296.04,299.76,275.76,288.48,10800.75,0.0,1.0
2018-11-19,24.43,27.6,24.17,25.06,309627,293.16,331.2,290.04,300.72,25802.25,0.0,1.0
2018-11-20,24.36,24.79,23.71,23.98,169870,292.32,297.48,284.52,287.76,14155.8333333333,0.0,1.0
2018-11-21,25.1,25.54,24.48,24.65,80856,301.2,306.48,293.76,295.8,6738,0.0,1.0
2018-11-23,25.29,25.955,24.84,24.84,46369,303.48,311.46,298.08,298.08,3864.08333333333,0.0,1.0
2018-11-26,25.08,25.81,24.37,25.46,122496,300.96,309.72,292.44,305.52,10208,0.0,1.0
2018-11-27,25.1,25.52,24.59,25.01,130975,301.2,306.24,295.08,300.12,10914.5833333333,0.0,1.0
2018-11-28,26.43,26.56,24.92,25.23,88756,317.16,318.72,299.04,302.76,7396.33333333333,0.0,1.0
2018-11-29,25.77,26.62,25.41,26.23,111610,309.24,319.44,304.92,314.76,9300.83333333333,0.0,1.0
2018-11-30,25.78,25.96,24.78,25.77,89635,309.36,311.52,297.36,309.24,7469.58333333333,0.0,1.0
2018-12-03,25.67,26.98,24.96,26.51,259086,308.04,323.76,299.52,318.12,21590.5,0.0,1.0
2018-12-04,24.69,26.27,24.34,25.48,153380,296.28,315.24,292.08,305.76,12781.6666666667,0.0,1.0
2018-12-06,25.01,25.22,23.54,24.07,242045,300.12,302.64,282.48,288.84,20170.4166666667,0.0,1.0
2018-12-07,24.89,25.35,24.16,24.93,119609,298.68,304.2,289.92,299.16,9967.41666666667,0.0,1.0
2018-12-10,25.12,25.56,24.15,24.79,95556,301.44,306.72,289.8,297.48,7963,0.0,1.0
2018-12-11,24.39,25.62,23.95,25.62,87058,292.68,307.44,287.4,307.44,7254.83333333333,0.0,1.0
2018-12-12,24.19,25.03,23.75,24.61,144844,290.28,300.36,285.0,295.32,12070.3333333333,0.0,1.0
2018-12-13,22.75,24.25,22.4,24.2,210253,273.0,291.0,268.8,290.4,17521.0833333333,0.0,1.0
2018-12-14,21.92,23.2,21.4,22.57,137518,263.04,278.4,256.8,270.84,11459.8333333333,0.0,1.0
2018-12-17,21.36,22.705,21.05,21.7,217175,256.32,272.46,252.6,260.4,18097.9166666667,0.0,1.0
2018-12-18,20.62,21.87,20.1,21.65,304402,247.44,262.44,241.2,259.8,25366.8333333333,0.0,1.0
2018-12-19,20.46,22.45,20.29,20.75,186263,245.52,269.4,243.48,249.0,15521.9166666667,0.0,1.0
2018-12-20,19.05,21.04,18.72,20.45,168655,228.6,252.48,224.64,245.4,14054.5833333333,0.0,1.0
2018-12-21,19.36,20.08,18.58,19.02,323024,232.32,240.96,222.96,228.24,26918.6666666667,0.0,1.0
2018-12-24,20.03,20.16,18.77,19.07,149935,240.36,241.92,225.24,228.84,12494.5833333333,0.0,1.0
2018-12-26,21.54,21.56,19.44,20.16,80563,258.48,258.72,233.28,241.92,6713.58333333333,0.0,1.0
2018-12-27,21.67,22.16,19.84,21.14,124393,260.04,265.92,238.08,253.68,10366.0833333333,0.0,1.0
2018-12-28,22.12,22.8,21.18,21.77,94071,265.44,273.6,254.16,261.24,7839.25,0.0,1.0
2018-12-31,22.62,22.72,21.8,22.46,123748,271.44,272.64,261.6,269.52,10312.3333333333,0.0,1.0
2019-01-02,23.04,23.2055,21.2,22.28,149612,276.48,278.466,254.4,267.36,12467.6666666667,0.0,1.0
2019-01-03,22.47,23.68,22.1,23.18,137204,269.64,284.16,265.2,278.16,11433.6666666667,0.0,1.0
2019-01-04,23.81,24.24,21.84,22.89,116945,285.72,290.88,262.08,274.68,9745.41666666666,0.0,1.0
2019-01-07,24.93,25.68,24.04,24.04,212065,299.16,308.16,288.48,288.48,17672.0833333333,0.0,1.0
2019-01-08,24.12,25.15,23.63,25.09,201641,289.44,301.8,283.56,301.08,16803.4166666667,0.0,1.0
2019-01-09,22.0,24.1,21.89,23.88,331467,264.0,289.2,262.68,286.56,27622.25,0.0,1.0
2019-01-10,19.96,21.77,19.37,21.77,878345,239.52,261.24,232.44,261.24,73195.4166666667,0.0,1.0
2019-01-11,21.09,21.25,19.86,19.93,558462,253.08,255.0,238.32,239.16,46538.5,0.0,1.0
2019-01-14,20.21,21.42,20.05,20.93,644563,242.52,257.04,240.6,251.16,53713.5833333333,0.0,1.0
2019-01-15,21.38,22.04,19.99,20.22,365979,256.56,264.48,239.88,242.64,30498.25,0.0,1.0
2019-01-16,21.29,21.82,20.91,21.39,97478,255.48,261.84,250.92,256.68,8123.16666666667,0.0,1.0
2019-01-17,21.25,21.65,21.04,21.2,76472,255.0,259.8,252.48,254.4,6372.66666666667,0.0,1.0
2019-01-18,21.0,21.97,20.9,21.37,164795,252.0,263.64,250.8,256.44,13732.9166666667,0.0,1.0
2019-01-22,20.48,20.8,19.74,20.8,130897,245.76,249.6,236.88,249.6,10908.0833333333,0.0,1.0
2019-01-23,20.32,20.74,19.95,20.62,101246,243.84,248.88,239.4,247.44,8437.16666666667,0.0,1.0
2019-01-24,20.92,21.19,20.15,20.32,175469,251.04,254.28,241.8,243.84,14622.4166666667,0.0,1.0
2019-01-25,21.15,21.3,20.56,21.03,67295,253.8,255.6,246.72,252.36,5607.91666666667,0.0,1.0
2019-01-28,21.06,21.28,20.35,20.85,81079,252.72,255.36,244.2,250.2,6756.58333333333,0.0,1.0
2019-01-29,21.1,21.5,20.76,21.2,65364,253.2,258.0,249.12,254.4,5447,0.0,1.0
2019-01-30,21.99,22.08,21.21,21.21,154500,263.88,264.96,254.52,254.52,12875,0.0,1.0
2019-01-31,22.78,23.32,21.9,21.9,205793,273.36,279.84,262.8,262.8,17149.4166666667,0.0,1.0
2019-02-01,23.03,23.16,22.26,22.82,110421,276.36,277.92,267.12,273.84,9201.75,0.0,1.0
2019-02-04,21.95,23.31,21.74,23.07,104951,263.4,279.72,260.88,276.84,8745.91666666667,0.0,1.0
2019-02-05,23.02,23.28,22.04,22.05,151381,276.24,279.36,264.48,264.6,12615.0833333333,0.0,1.0
2019-02-06,21.92,23.67,21.88,23.04,103287,263.04,284.04,262.56,276.48,8607.25,0.0,1.0
2019-02-07,21.73,22.48,21.09,21.85,74511,260.76,269.76,253.08,262.2,6209.25,0.0,1.0
2019-02-08,22.49,22.62,21.38,21.6,157884,269.88,271.44,256.56,259.2,13157,0.0,1.0
2019-02-11,22.75,22.86,22.02,22.55,88758,273.0,274.32,264.24,270.6,7396.5,0.0,1.0
2019-02-12,23.5,23.93,22.86,22.86,191885,282.0,287.16,274.32,274.32,15990.4166666667,0.0,1.0
2019-02-13,24.06,24.17,23.49,23.49,228937,288.72,290.04,281.88,281.88,19078.0833333333,0.0,1.0
2019-02-14,22.7,24.59,22.26,23.88,192218,272.4,295.08,267.12,286.56,16018.1666666667,0.0,1.0
2019-02-15,22.88,23.17,22.32,22.84,164000,274.56,278.04,267.84,274.08,13666.6666666667,0.0,1.0
2019-02-19,22.49,23.46,21.74,22.69,145030,269.88,281.52,260.88,272.28,12085.8333333333,0.0,1.0
2019-02-20,21.23,22.55,20.95,22.48,128393,254.76,270.6,251.4,269.76,10699.4166666667,0.0,1.0
2019-02-21,21.82,22.06,20.89,21.18,321941,261.84,264.72,250.68,254.16,26828.4166666667,0.0,1.0
2019-02-22,21.36,22.15,21.17,21.85,186623,256.32,265.8,254.04,262.2,15551.9166666667,0.0,1.0
2019-02-25,21.65,22.06,21.56,21.68,128192,259.8,264.72,258.72,260.16,10682.6666666667,0.0,1.0
2019-02-26,21.64,21.87,21.21,21.55,115522,259.68,262.44,254.52,258.6,9626.83333333333,0.0,1.0
2019-02-27,22.26,22.94,21.65,21.65,198382,267.12,275.28,259.8,259.8,16531.8333333333,0.0,1.0
2019-02-28,21.39,22.34,21.32,22.25,112431,256.68,268.08,255.84,267.0,9369.25,0.0,1.0
2019-03-01,20.9,22.55,20.39,21.47,243661,250.8,270.6,244.68,257.64,20305.0833333333,0.0,1.0
2019-03-04,20.53,21.51,19.97,20.95,309951,246.36,258.12,239.64,251.4,25829.25,0.0,1.0
2019-03-05,20.21,21.12,20.07,20.52,332188,242.52,253.44,240.84,246.24,27682.3333333333,0.0,1.0
2019-03-06,18.91,20.17,18.24,20.13,284727,226.92,242.04,218.88,241.56,23727.25,0.0,1.0
2019-03-07,18.84,19.41,18.19,18.88,158874,226.08,232.92,218.28,226.56,13239.5,0.0,1.0
2019-03-08,18.17,18.75,17.92,18.75,173359,218.04,225.0,215.04,225.0,14446.5833333333,0.0,1.0
2019-03-11,18.77,18.83,17.7,18.2,163383,225.24,225.96,212.4,218.4,13615.25,0.0,1.0
2019-03-12,19.77,20.41,18.71,18.71,169815,237.24,244.92,224.52,224.52,14151.25,0.0,1.0
2019-03-13,20.1,21.83,19.68,20.65,448671,241.2,261.96,236.16,247.8,37389.25,0.0,1.0
2019-03-14,20.23,20.49,19.73,20.05,301357,242.76,245.88,236.76,240.6,25113.0833333333,0.0,1.0
2019-03-15,20.23,20.68,19.97,20.34,1256637,242.76,248.16,239.64,244.08,104719.75,0.0,1.0
2019-03-18,19.64,20.45,19.4,20.23,742786,235.68,245.4,232.8,242.76,61898.8333333333,0.0,1.0
2019-03-19,19.88,20.15,19.6,19.75,245569,238.56,241.8,235.2,237.0,20464.0833333333,0.0,1.0
2019-03-20,18.73,19.84,18.65,19.84,155391,224.76,238.08,223.8,238.08,12949.25,0.0,1.0
2019-03-21,19.0,19.88,18.4,18.58,588378,228.0,238.56,220.8,222.96,49031.5,0.0,1.0
2019-03-22,18.2,19.2,18.03,18.95,359672,218.4,230.4,216.36,227.4,29972.6666666667,0.0,1.0
2019-03-25,17.7,18.42,16.77,18.11,434408,212.4,221.04,201.24,217.32,36200.6666666667,0.0,1.0
2019-03-26,18.0,18.65,17.41,17.92,375528,216.0,223.8,208.92,215.04,31294,0.0,1.0
2019-03-27,19.08,19.45,17.85,18.01,296639,228.96,233.4,214.2,216.12,24719.9166666667,0.0,1.0
2019-03-28,20.19,20.24,18.95,19.08,165476,242.28,242.88,227.4,228.96,13789.6666666667,0.0,1.0
2019-03-29,19.69,20.65,19.66,20.27,180450,236.28,247.8,235.92,243.24,15037.5,0.0,1.0
2019-04-01,19.35,20.1,19.25,19.63,142170,232.2,241.2,231.0,235.56,11847.5,0.0,1.0
2019-04-02,19.53,19.73,18.97,19.42,178904,234.36,236.76,227.64,233.04,14908.6666666667,0.0,1.0
2019-04-03,19.91,20.2,19.51,19.65,158211,238.92,242.4,234.12,235.8,13184.25,0.0,1.0
2019-04-04,19.64,20.17,19.46,19.95,140196,235.68,242.04,233.52,239.4,11683,0.0,1.0
2019-04-05,20.57,20.74,19.34,19.75,379064,246.84,248.88,232.08,237.0,31588.6666666667,0.0,1.0
2019-04-08,20.8,21.15,20.09,20.59,201857,249.6,253.8,241.08,247.08,16821.4166666667,0.0,1.0
2019-04-09,20.48,21.21,20.36,20.71,287702,245.76,254.52,244.32,248.52,23975.1666666667,0.0,1.0
2019-04-10,18.87,20.6,18.43,20.49,344309,226.44,247.2,221.16,245.88,28692.4166666667,0.0,1.0
2019-04-11,19.6,20.04,18.52,18.81,249581,235.2,240.48,222.24,225.72,20798.4166666667,0.0,1.0
2019-04-12,18.79,19.99,18.49,19.77,377188,225.48,239.88,221.88,237.24,31432.3333333333,0.0,1.0
2019-04-15,14.78,15.86,13.13,14.0,3115636,177.36,190.32,157.56,168.0,259636.333333333,0.0,1.0
2019-04-16,16.26,17.08,14.85,14.92,868886,195.12,204.96,178.2,179.04,72407.1666666667,0.0,1.0
2019-04-17,16.09,16.59,15.46,16.2,817341,193.08,199.08,185.52,194.4,68111.75,0.0,1.0
2019-04-18,16.57,16.63,15.72,16.07,500202,198.84,199.56,188.64,192.84,41683.5,0.0,1.0
2019-04-22,15.55,16.51,15.45,16.3,389875,186.6,198.12,185.4,195.6,32489.5833333333,0.0,1.0
2019-04-23,15.21,15.38,14.2,14.7,858786,182.52,184.56,170.4,176.4,71565.5,0.0,1.0
2019-04-24,15.61,15.79,14.91,15.29,302609,187.32,189.48,178.92,183.48,25217.4166666667,0.0,1.0
2019-04-25,15.68,16.26,15.2,15.59,202009,188.16,195.12,182.4,187.08,16834.0833333333,0.0,1.0
2019-04-26,15.75,16.29,15.45,15.7,210522,189.0,195.48,185.4,188.4,17543.5,0.0,1.0
2019-04-29,15.99,16.47,15.78,15.8,136487,191.88,197.64,189.36,189.6,11373.9166666667,0.0,1.0
2019-04-30,15.78,16.21,15.53,15.97,167045,189.36,194.52,186.36,191.64,13920.4166666667,0.0,1.0
2019-05-01,15.34,16.04,15.33,15.7,455936,184.08,192.48,183.96,188.4,37994.6666666667,0.0,1.0
2019-05-02,15.47,16.3,15.27,15.36,153093,185.64,195.6,183.24,184.32,12757.75,0.0,1.0
2019-05-03,15.19,15.92,14.53,15.42,607901,182.28,191.04,174.36,185.04,50658.4166666667,0.0,1.0
2019-05-06,16.9,17.11,14.74,14.93,221996,202.8,205.32,176.88,179.16,18499.6666666667,0.0,1.0
2019-05-07,16.27,16.99,16.0,16.76,180371,195.24,203.88,192.0,201.12,15030.9166666667,0.0,1.0
2019-05-08,16.08,16.74,15.87,16.28,240071,192.96,200.88,190.44,195.36,20005.9166666667,0.0,1.0
2019-05-09,16.22,16.45,15.53,15.97,132212,194.64,197.4,186.36,191.64,11017.6666666667,0.0,1.0
2019-05-10,16.82,17.74,16.09,16.09,252206,201.84,212.88,193.08,193.08,21017.1666666667,0.0,1.0
2019-05-13,16.0,16.62,15.81,16.42,168700,192.0,199.44,189.72,197.04,14058.3333333333,0.0,1.0
2019-05-14,16.45,16.68,15.69,16.0,168191,197.4,200.16,188.28,192.0,14015.9166666667,0.0,1.0
2019-05-15,15.96,16.44,15.8,16.29,179786,191.52,197.28,189.6,195.48,14982.1666666667,0.0,1.0
2019-05-16,15.82,16.23,15.53,15.97,221226,189.84,194.76,186.36,191.64,18435.5,0.0,1.0
2019-05-17,15.22,15.72,14.96,15.72,225646,182.64,188.64,179.52,188.64,18803.8333333333,0.0,1.0
2019-05-20,15.1,15.65,14.46,15.08,106858,181.2,187.8,173.52,180.96,8904.83333333333,0.0,1.0
2019-05-21,15.37,15.72,14.85,15.23,283186,184.44,188.64,178.2,182.76,23598.8333333333,0.0,1.0
2019-05-22,15.46,15.76,14.77,15.35,165658,185.52,189.12,177.24,184.2,13804.8333333333,0.0,1.0
2019-05-23,15.1,15.29,14.75,15.29,150705,181.2,183.48,177.0,183.48,12558.75,0.0,1.0
2019-05-24,15.61,15.7,15.06,15.1,100195,187.32,188.4,180.72,181.2,8349.58333333333,0.0,1.0
2019-05-28,15.21,15.93,15.08,15.64,94009,182.52,191.16,180.96,187.68,7834.08333333333,0.0,1.0
2019-05-29,15.03,15.61,14.96,15.11,123044,180.36,187.32,179.52,181.32,10253.6666666667,0.0,1.0
2019-05-30,14.58,15.22,14.47,15.08,199163,174.96,182.64,173.64,180.96,16596.9166666667,0.0,1.0
2019-05-31,14.04,14.76,13.99,14.46,228087,168.48,177.12,167.88,173.52,19007.25,0.0,1.0
2019-06-03,14.3,14.41,13.91,14.06,174638,171.6,172.92,166.92,168.72,14553.1666666667,0.0,1.0
2019-06-04,14.9,14.9,14.16,14.5,184296,178.8,178.8,169.92,174.0,15358,0.0,1.0
2019-06-05,14.68,15.03,14.56,15.03,177576,176.16,180.36,174.72,180.36,14798,0.0,1.0
2019-06-06,14.13,14.72,14.1,14.72,101511,169.56,176.64,169.2,176.64,8459.25,0.0,1.0
2019-06-07,14.79,14.85,13.905,14.11,141097,177.48,178.2,166.86,169.32,11758.0833333333,0.0,1.0
2019-06-10,14.47,15.09,14.41,14.91,110726,173.64,181.08,172.92,178.92,9227.16666666667,0.0,1.0
2019-06-11,14.36,14.86,14.11,14.62,92844,172.32,178.32,169.32,175.44,7737,0.0,1.0
2019-06-12,14.8,14.84,14.04,14.29,98101,177.6,178.08,168.48,171.48,8175.08333333333,0.0,1.0
2019-06-13,15.29,15.38,14.56,14.81,143268,183.48,184.56,174.72,177.72,11939,0.0,1.0
2019-06-14,14.53,15.23,14.47,15.23,94645,174.36,182.76,173.64,182.76,7887.08333333333,0.0,1.0
2019-06-17,15.0,15.09,14.07,14.68,152291,180.0,181.08,168.84,176.16,12690.9166666667,0.0,1.0
2019-06-18,14.3,15.38,14.17,15.07,230747,171.6,184.56,170.04,180.84,19228.9166666667,0.0,1.0
2019-06-19,14.12,14.58,14.04,14.27,140276,169.44,174.96,168.48,171.24,11689.6666666667,0.0,1.0
2019-06-20,13.61,14.42,13.56,14.18,141791,163.32,173.04,162.72,170.16,11815.9166666667,0.0,1.0
2019-06-21,13.12,13.62,13.01,13.01,1175632,157.44,163.44,156.12,156.12,97969.3333333333,0.0,1.0
2019-06-24,12.9,13.29,12.75,13.13,253741,154.8,159.48,153.0,157.56,21145.0833333333,0.0,1.0
2019-06-25,13.86,13.91,12.83,12.9,460037,166.32,166.92,153.96,154.8,38336.4166666667,0.0,1.0
2019-06-26,13.37,14.02,13.29,13.91,199865,160.44,168.24,159.48,166.92,16655.4166666667,0.0,1.0
2019-06-27,13.86,14.15,13.36,13.46,428602,166.32,169.8,160.32,161.52,35716.8333333333,0.0,1.0
2019-06-28,13.49,14.07,13.48,13.83,1356125,161.88,168.84,161.76,165.96,113010.416666667,0.0,1.0
2019-07-01,14.81,15.02,13.68,13.68,237837,177.72,180.24,164.16,164.16,19819.75,0.0,1.0
2019-07-02,14.34,14.94,14.21,14.81,131572,172.08,179.28,170.52,177.72,10964.3333333333,0.0,1.0
2019-07-03,14.43,14.75,14.1,14.33,265364,173.16,177.0,169.2,171.96,22113.6666666667,0.0,1.0
2019-07-05,14.68,14.84,14.37,14.38,377136,176.16,178.08,172.44,172.56,31428,0.0,1.0
2019-07-08,13.68,14.6,13.33,14.57,208076,164.16,175.2,159.96,174.84,17339.6666666667,0.0,1.0
2019-07-09,13.78,13.98,13.41,13.6,519877,165.36,167.76,160.92,163.2,43323.0833333333,0.0,1.0
2019-07-10,13.58,13.81,13.02,13.68,163871,162.96,165.72,156.24,164.16,13655.9166666667,0.0,1.0
2019-07-11,13.2,13.76,13.14,13.58,446983,158.4,165.12,157.68,162.96,37248.5833333333,0.0,1.0
2019-07-12,13.38,13.5,13.07,13.19,197964,160.56,162.0,156.84,158.28,16497,0.0,1.0
2019-07-15,13.59,13.78,13.18,13.36,277986,163.08,165.36,158.16,160.32,23165.5,0.0,1.0
2019-07-16,13.65,13.86,13.32,13.61,193608,163.8,166.32,159.84,163.32,16134,0.0,1.0
2019-07-17,14.02,14.13,13.74,13.79,175442,168.24,169.56,164.88,165.48,14620.1666666667,0.0,1.0
2019-07-18,13.97,14.27,13.83,13.99,70996,167.64,171.24,165.96,167.88,5916.33333333333,0.0,1.0
2019-07-19,13.0,13.92,12.85,13.9,213043,156.0,167.04,154.2,166.8,17753.5833333333,0.0,1.0
2019-07-22,13.21,13.4,12.99,13.0,131560,158.52,160.8,155.88,156.0,10963.3333333333,0.0,1.0
2019-07-23,13.02,13.5,12.89,13.25,212632,156.24,162.0,154.68,159.0,17719.3333333333,0.0,1.0
2019-07-24,13.07,13.2,12.67,12.96,207158,156.84,158.4,152.04,155.52,17263.1666666667,0.0,1.0
2019-07-25,12.3,13.05,12.16,13.05,163315,147.6,156.6,145.92,156.6,13609.5833333333,0.0,1.0
2019-07-26,12.1,12.62,12.0,12.33,435200,145.2,151.44,144.0,147.96,36266.6666666667,0.0,1.0
2019-07-29,12.07,12.35,11.99,12.11,204362,144.84,148.2,143.88,145.32,17030.1666666667,0.0,1.0
2019-07-30,12.52,12.55,11.79,11.99,199382,150.24,150.6,141.48,143.88,16615.1666666667,0.0,1.0
2019-07-31,12.5,13.44,12.44,12.57,335894,150.0,161.28,149.28,150.84,27991.1666666667,0.0,1.0
2019-08-01,12.7,12.91,12.31,12.49,128991,152.4,154.92,147.72,149.88,10749.25,0.0,1.0
2019-08-02,12.12,12.75,11.9,12.62,156423,145.44,153.0,142.8,151.44,13035.25,0.0,1.0
2019-08-05,11.86,12.05,11.49,11.9,118939,142.32,144.6,137.88,142.8,9911.58333333333,0.0,1.0
2019-08-06,11.86,12.21,11.61,11.61,361589,142.32,146.52,139.32,139.32,30132.4166666667,0.0,1.0
2019-08-07,14.25,14.57,11.71,11.83,1503130,171.0,174.84,140.52,141.96,125260.833333333,0.0,1.0
2019-08-08,14.0,14.42,13.57,14.03,667545,168.0,173.04,162.84,168.36,55628.75,0.0,1.0
2019-08-09,14.0,14.16,13.6,13.98,442398,168.0,169.92,163.2,167.76,36866.5,0.0,1.0
2019-08-12,12.59,14.0,12.55,13.86,264504,151.08,168.0,150.6,166.32,22042,0.0,1.0
2019-08-13,12.8,13.07,12.23,12.56,256246,153.6,156.84,146.76,150.72,21353.8333333333,0.0,1.0
2019-08-14,12.38,12.79,12.3,12.6,286095,148.56,153.48,147.6,151.2,23841.25,0.0,1.0
2019-08-15,12.28,12.71,12.09,12.49,146611,147.36,152.52,145.08,149.88,12217.5833333333,0.0,1.0
2019-08-16,12.49,12.79,12.3,12.4,134770,149.88,153.48,147.6,148.8,11230.8333333333,0.0,1.0
2019-08-19,12.7,13.22,12.37,12.68,197454,152.4,158.64,148.44,152.16,16454.5,0.0,1.0
2019-08-20,12.47,13.11,12.36,12.68,111609,149.64,157.32,148.32,152.16,9300.75,0.0,1.0
2019-08-21,12.61,12.69,12.33,12.59,87834,151.32,152.28,147.96,151.08,7319.5,0.0,1.0
2019-08-22,12.21,12.88,12.06,12.7,135802,146.52,154.56,144.72,152.4,11316.8333333333,0.0,1.0
2019-08-23,11.92,12.42,11.63,12.11,193912,143.04,149.04,139.56,145.32,16159.3333333333,0.0,1.0
2019-08-26,11.75,12.3,11.67,12.07,222559,141.0,147.6,140.04,144.84,18546.5833333333,0.0,1.0
2019-08-27,11.45,11.99,11.34,11.83,176215,137.4,143.88,136.08,141.96,14684.5833333333,0.0,1.0
2019-08-28,11.6,11.97,11.32,11.39,92625,139.2,143.64,135.84,136.68,7718.75,0.0,1.0
2019-08-29,11.5,11.79,11.24,11.72,127964,138.0,141.48,134.88,140.64,10663.6666666667,0.0,1.0
2019-08-30,11.31,11.8,11.22,11.5,154909,135.72,141.6,134.64,138.0,12909.0833333333,0.0,1.0
2019-09-03,10.91,11.53,10.74,11.19,238663,130.92,138.36,128.88,134.28,19888.5833333333,0.0,1.0
2019-09-04,10.87,11.27,10.58,11.04,183447,130.44,135.24,126.96,132.48,15287.25,0.0,1.0
2019-09-05,11.16,11.32,10.66,11.03,145084,133.92,135.84,127.92,132.36,12090.3333333333,0.0,1.0
2019-09-06,11.04,11.37,10.94,11.2,129773,132.48,136.44,131.28,134.4,10814.4166666667,0.0,1.0
2019-09-09,10.82,11.3,10.77,11.07,110822,129.84,135.6,129.24,132.84,9235.16666666667,0.0,1.0
2019-09-10,11.0,11.37,10.7,10.81,190247,132.0,136.44,128.4,129.72,15853.9166666667,0.0,1.0
2019-09-11,11.3,11.46,10.8,11.05,267969,135.6,137.52,129.6,132.6,22330.75,0.0,1.0
2019-09-12,11.35,11.72,11.22,11.35,181051,136.2,140.64,134.64,136.2,15087.5833333333,0.0,1.0
2019-09-13,11.35,11.61,11.14,11.41,147965,136.2,139.32,133.68,136.92,12330.4166666667,0.0,1.0
2019-09-16,12.0,12.01,11.05,11.31,164921,144.0,144.12,132.6,135.72,13743.4166666667,0.0,1.0
2019-09-17,12.75,13.17,11.81,11.94,402718,153.0,158.04,141.72,143.28,33559.8333333333,0.0,1.0
2019-09-18,14.82,15.01,12.46,12.72,599510,177.84,180.12,149.52,152.64,49959.1666666667,0.0,1.0
2019-09-19,14.51,15.25,14.22,14.7,469550,174.12,183.0,170.64,176.4,39129.1666666667,0.0,1.0
2019-09-20,14.11,14.81,13.95,14.65,388207,169.32,177.72,167.4,175.8,32350.5833333333,0.0,1.0
2019-09-23,13.72,14.25,13.08,14.11,252307,164.64,171.0,156.96,169.32,21025.5833333333,0.0,1.0
2019-09-24,13.26,13.92,13.11,13.79,623896,159.12,167.04,157.32,165.48,51991.3333333333,0.0,1.0
2019-09-25,12.23,13.43,11.99,13.27,564486,146.76,161.16,143.88,159.24,47040.5,0.0,1.0
2019-09-26,11.33,12.45,11.33,12.28,179280,135.96,149.4,135.96,147.36,14940,0.0,1.0
2019-09-27,10.65,11.63,10.32,11.3,389853,127.8,139.56,123.84,135.6,32487.75,0.0,1.0
2019-09-30,9.83,10.64,9.61,10.64,354945,117.96,127.68,115.32,127.68,29578.75,0.0,1.0
2019-10-01,9.31,10.07,9.08,9.82,323464,111.72,120.84,108.96,117.84,26955.3333333333,0.0,1.0
2019-10-02,9.78,9.99,8.95,9.33,340103,117.36,119.88,107.4,111.96,28341.9166666667,0.0,1.0
2019-10-03,9.2,9.82,9.0,9.82,342710,110.4,117.84,108.0,117.84,28559.1666666667,0.0,1.0
2019-10-04,9.04,9.48,8.7,9.2,161111,108.48,113.76,104.4,110.4,13425.9166666667,0.0,1.0
2019-10-07,8.99,9.37,8.86,9.2,310435,107.88,112.44,106.32,110.4,25869.5833333333,0.0,1.0
2019-10-08,8.98,9.35,8.72,8.94,366309,107.76,112.2,104.64,107.28,30525.75,0.0,1.0
2019-10-09,8.36,9.2,8.15,9.03,322095,100.32,110.4,97.8,108.36,26841.25,0.0,1.0
2019-10-10,8.47,8.64,8.13,8.43,183942,101.64,103.68,97.56,101.16,15328.5,0.0,1.0
2019-10-11,8.71,9.01,8.49,8.62,149049,104.52,108.12,101.88,103.44,12420.75,0.0,1.0
2019-10-14,9.01,9.05,8.52,8.73,153365,108.12,108.6,102.24,104.76,12780.4166666667,0.0,1.0
2019-10-15,9.3,9.48,8.85,9.01,333699,111.6,113.76,106.2,108.12,27808.25,0.0,1.0
2019-10-16,12.72,13.2,10.53,10.57,2894486,152.64,158.4,126.36,126.84,241207.166666667,0.0,1.0
2019-10-17,15.51,18.62,12.69,12.69,7609599,186.12,223.44,152.28,152.28,634133.25,0.0,1.0
2019-10-18,15.05,16.91,13.84,14.77,1579294,180.6,202.92,166.08,177.24,131607.833333333,0.0,1.0
2019-10-21,15.07,15.5,14.38,15.05,861542,180.84,186.0,172.56,180.6,71795.1666666667,0.0,1.0
2019-10-22,14.08,15.37,13.85,15.25,439883,168.96,184.44,166.2,183.0,36656.9166666667,0.0,1.0
2019-10-23,14.12,14.51,12.95,14.0,677687,169.44,174.12,155.4,168.0,56473.9166666667,0.0,1.0
2019-10-24,14.26,14.84,14.08,14.12,1071335,171.12,178.08,168.96,169.44,89277.9166666667,0.0,1.0
2019-10-25,15.16,15.23,13.8,14.04,431247,181.92,182.76,165.6,168.48,35937.25,0.0,1.0
2019-10-28,15.69,17.42,15.2,15.2,1300240,188.28,209.04,182.4,182.4,108353.333333333,0.0,1.0
2019-10-29,15.25,16.37,14.85,15.64,399120,183.0,196.44,178.2,187.68,33260,0.0,1.0
2019-10-30,15.32,15.4,14.86,15.25,330552,183.84,184.8,178.32,183.0,27546,0.0,1.0
2019-10-31,16.51,16.76,15.34,15.34,767693,198.12,201.12,184.08,184.08,63974.4166666667,0.0,1.0
2019-11-01,16.93,17.82,16.34,16.5,567293,203.16,213.84,196.08,198.0,47274.4166666667,0.0,1.0
2019-11-04,16.92,17.88,16.64,17.0,609721,203.04,214.56,199.68,204.0,50810.0833333333,0.0,1.0
2019-11-05,17.01,17.77,16.81,17.25,460008,204.12,213.24,201.72,207.0,38334,0.0,1.0
2019-11-06,16.11,16.92,15.8,16.92,510937,193.32,203.04,189.6,203.04,42578.0833333333,0.0,1.0
2019-11-07,16.22,16.65,15.91,16.2,516412,194.64,199.8,190.92,194.4,43034.3333333333,0.0,1.0
2019-11-08,17.08,17.36,14.66,15.92,1148214,204.96,208.32,175.92,191.04,95684.5,0.0,1.0
2019-11-11,14.48,19.0,14.04,18.4,1885473,173.76,228.0,168.48,220.8,157122.75,0.0,1.0
2019-11-12,14.16,15.08,13.68,14.76,770496,169.92,180.96,164.16,177.12,64208,0.0,1.0
2019-11-13,14.03,14.4,13.36,14.05,798657,168.36,172.8,160.32,168.6,66554.75,0.0,1.0
2019-11-14,12.07,14.17,11.63,14.02,1173577,144.84,170.04,139.56,168.24,97798.0833333333,0.0,1.0
2019-11-15,13.0,13.37,12.02,12.16,711211,156.0,160.44,144.24,145.92,59267.5833333333,0.0,1.0
2019-11-18,13.2,13.25,12.85,12.9,386318,158.4,159.0,154.2,154.8,32193.1666666667,0.0,1.0
2019-11-19,13.29,13.5,12.91,13.16,500051,159.48,162.0,154.92,157.92,41670.9166666667,0.0,1.0
2019-11-20,13.86,13.99,13.32,13.35,1089362,166.32,167.88,159.84,160.2,90780.1666666667,0.0,1.0
2019-11-21,13.95,14.18,13.57,13.9,606114,167.4,170.16,162.84,166.8,50509.5,0.0,1.0
2019-11-22,14.1,14.35,13.71,13.97,189457,169.2,172.2,164.52,167.64,15788.0833333333,0.0,1.0
2019-11-25,15.08,15.24,14.07,14.31,552331,180.96,182.88,168.84,171.72,46027.5833333333,0.0,1.0
2019-11-26,14.99,15.07,14.12,15.05,424444,179.88,180.84,169.44,180.6,35370.3333333333,0.0,1.0
2019-11-27,15.75,15.95,15.08,15.2,277673,189.0,191.4,180.96,182.4,23139.4166666667,0.0,1.0
2019-11-29,16.22,16.41,15.61,15.74,80450,194.64,196.92,187.32,188.88,6704.16666666667,0.0,1.0
2019-12-02,16.24,16.67,15.81,16.25,207082,194.88,200.04,189.72,195.0,17256.8333333333,0.0,1.0
2019-12-03,16.4,16.68,16.11,16.15,287046,196.8,200.16,193.32,193.8,23920.5,0.0,1.0
2019-12-04,16.06,17.05,15.78,16.46,544947,192.72,204.6,189.36,197.52,45412.25,0.0,1.0
2019-12-05,16.0,16.69,15.76,16.08,301098,192.0,200.28,189.12,192.96,25091.5,0.0,1.0
2019-12-06,16.43,16.77,15.8,16.11,309670,197.16,201.24,189.6,193.32,25805.8333333333,0.0,1.0
2019-12-09,16.63,16.8,16.22,16.53,189768,199.56,201.6,194.64,198.36,15814,0.0,1.0
2019-12-10,17.59,17.61,16.38,16.51,211499,211.08,211.32,196.56,198.12,17624.9166666667,0.0,1.0
2019-12-11,17.71,17.86,17.0,17.61,304979,212.52,214.32,204.0,211.32,25414.9166666667,0.0,1.0
2019-12-12,23.81,25.07,17.4,17.4,6312324,285.72,300.84,208.8,208.8,526027,0.0,1.0
2019-12-13,21.46,23.74,19.67,23.66,1766727,257.52,284.88,236.04,283.92,147227.25,0.0,1.0
2019-12-16,20.0,21.99,19.81,21.66,550012,240.0,263.88,237.72,259.92,45834.3333333333,0.0,1.0
2019-12-17,19.79,20.2,19.52,20.02,299988,237.48,242.4,234.24,240.24,24999,0.0,1.0
2019-12-18,19.74,20.31,19.24,19.87,342854,236.88,243.72,230.88,238.44,28571.1666666667,0.0,1.0
2019-12-19,20.7,20.75,19.5,19.73,289054,248.4,249.0,234.0,236.76,24087.8333333333,0.0,1.0
2019-12-20,21.05,21.75,20.01,20.91,1008033,252.6,261.0,240.12,250.92,84002.75,0.0,1.0
2019-12-23,21.27,21.54,20.49,21.03,394118,255.24,258.48,245.88,252.36,32843.1666666667,0.0,1.0
2019-12-24,21.75,21.87,20.98,21.37,184052,261.0,262.44,251.76,256.44,15337.6666666667,0.0,1.0
2019-12-26,21.46,21.87,21.17,21.77,265278,257.52,262.44,254.04,261.24,22106.5,0.0,1.0
2019-12-27,20.94,21.57,20.72,21.48,413678,251.28,258.84,248.64,257.76,34473.1666666667,0.0,1.0
2019-12-30,20.59,21.22,20.18,21.04,491510,247.08,254.64,242.16,252.48,40959.1666666667,0.0,1.0
2019-12-31,20.46,21.16,20.29,20.47,403975,245.52,253.92,243.48,245.64,33664.5833333333,0.0,1.0
2020-01-02,19.9,21.11,19.67,20.63,455938,238.8,253.32,236.04,247.56,37994.8333333333,0.0,1.0
2020-01-03,19.79,20.5,19.45,19.75,375545,237.48,246.0,233.4,237.0,31295.4166666667,0.0,1.0
2020-01-06,20.39,20.63,19.41,19.64,255953,244.68,247.56,232.92,235.68,21329.4166666667,0.0,1.0
2020-01-07,20.46,21.0,19.67,20.39,220518,245.52,252.0,236.04,244.68,18376.5,0.0,1.0
2020-01-08,20.67,20.96,20.14,20.38,221557,248.04,251.52,241.68,244.56,18463.0833333333,0.0,1.0
2020-01-09,20.59,20.75,20.23,20.75,345399,247.08,249.0,242.76,249.0,28783.25,0.0,1.0
2020-01-10,20.22,21.32,20.14,20.79,199689,242.64,255.84,241.68,249.48,16640.75,0.0,1.0
2020-01-13,19.29,20.5,19.12,20.2,403188,231.48,246.0,229.44,242.4,33599,0.0,1.0
2020-01-14,18.53,19.24,18.29,19.22,669817,222.36,230.88,219.48,230.64,55818.0833333333,0.0,1.0
2020-01-15,17.91,19.13,17.69,18.65,412361,214.92,229.56,212.28,223.8,34363.4166666667,0.0,1.0
2020-01-16,17.75,18.19,17.55,17.89,353628,213.0,218.28,210.6,214.68,29469,0.0,1.0
2020-01-17,17.64,18.11,17.27,17.92,255487,211.68,217.32,207.24,215.04,21290.5833333333,0.0,1.0
2020-01-21,17.56,17.93,17.26,17.53,285548,210.72,215.16,207.12,210.36,23795.6666666667,0.0,1.0
2020-01-22,17.38,17.94,17.24,17.66,348162,208.56,215.28,206.88,211.92,29013.5,0.0,1.0
2020-01-23,17.02,17.34,16.77,17.31,261182,204.24,208.08,201.24,207.72,21765.1666666667,0.0,1.0
2020-01-24,16.71,17.11,16.29,17.11,231133,200.52,205.32,195.48,205.32,19261.0833333333,0.0,1.0
2020-01-27,16.7,16.99,16.23,16.27,428774,200.4,203.88,194.76,195.24,35731.1666666667,0.0,1.0
2020-01-28,16.8,17.28,16.47,16.9,194140,201.6,207.36,197.64,202.8,16178.3333333333,0.0,1.0
2020-01-29,17.61,17.87,16.73,16.82,226349,211.32,214.44,200.76,201.84,18862.4166666667,0.0,1.0
2020-01-30,17.74,18.05,17.35,17.41,453656,212.88,216.6,208.2,208.92,37804.6666666667,0.0,1.0
2020-01-31,17.56,17.75,17.23,17.69,170744,210.72,213.0,206.76,212.28,14228.6666666667,0.0,1.0
2020-02-03,18.36,18.77,17.54,17.62,243028,220.32,225.24,210.48,211.44,20252.3333333333,0.0,1.0
2020-02-04,18.72,18.81,18.46,18.66,208135,224.64,225.72,221.52,223.92,17344.5833333333,0.0,1.0
2020-02-05,19.43,19.68,18.67,18.95,212125,233.16,236.16,224.04,227.4,17677.0833333333,0.0,1.0
2020-02-06,19.65,19.78,19.34,19.48,245023,235.8,237.36,232.08,233.76,20418.5833333333,0.0,1.0
2020-02-07,20.4,20.8,19.36,19.65,418408,244.8,249.6,232.32,235.8,34867.3333333333,0.0,1.0
2020-02-10,20.53,20.68,20.3,20.4,291035,246.36,248.16,243.6,244.8,24252.9166666667,0.0,1.0
2020-02-11,20.44,20.87,20.12,20.65,437668,245.28,250.44,241.44,247.8,36472.3333333333,0.0,1.0
2020-02-12,20.72,20.87,20.43,20.5,232644,248.64,250.44,245.16,246.0,19387,0.0,1.0
2020-02-13,21.18,21.39,20.35,20.57,186751,254.16,256.68,244.2,246.84,15562.5833333333,0.0,1.0
2020-02-14,20.42,21.47,20.2,21.25,189416,245.04,257.64,242.4,255.0,15784.6666666667,0.0,1.0
2020-02-18,20.95,21.05,20.4,20.45,179173,251.4,252.6,244.8,245.4,14931.0833333333,0.0,1.0
2020-02-19,20.78,21.42,20.62,21.01,260772,249.36,257.04,247.44,252.12,21731,0.0,1.0
2020-02-20,21.16,21.25,20.19,20.82,289830,253.92,255.0,242.28,249.84,24152.5,0.0,1.0
2020-02-21,21.23,21.75,20.65,21.13,241530,254.76,261.0,247.8,253.56,20127.5,0.0,1.0
2020-02-24,20.63,20.9,19.96,20.7,313678,247.56,250.8,239.52,248.4,26139.8333333333,0.0,1.0
2020-02-25,19.59,21.4,19.36,20.79,238268,235.08,256.8,232.32,249.48,19855.6666666667,0.0,1.0
2020-02-26,19.89,20.3,19.6,19.7,148097,238.68,243.6,235.2,236.4,12341.4166666667,0.0,1.0
2020-02-27,17.74,19.76,17.7,19.51,287593,212.88,237.12,212.4,234.12,23966.0833333333,0.0,1.0
2020-02-28,18.12,18.13,16.84,17.2,308377,217.44,217.56,202.08,206.4,25698.0833333333,0.0,1.0
2020-03-02,19.13,19.14,17.52,18.28,358884,229.56,229.68,210.24,219.36,29907,0.0,1.0
2020-03-03,17.92,19.38,17.55,19.07,166178,215.04,232.56,210.6,228.84,13848.1666666667,0.0,1.0
2020-03-04,19.44,19.5,18.05,18.32,145522,233.28,234.0,216.6,219.84,12126.8333333333,0.0,1.0
2020-03-05,20.61,21.09,19.03,19.03,373512,247.32,253.08,228.36,228.36,31126,0.0,1.0
2020-03-06,20.64,21.77,20.0,20.0,251157,247.68,261.24,240.0,240.0,20929.75,0.0,1.0
2020-03-09,17.53,19.72,17.28,19.22,259721,210.36,236.64,207.36,230.64,21643.4166666667,0.0,1.0
2020-03-10,16.66,18.24,15.68,18.24,234324,199.92,218.88,188.16,218.88,19527,0.0,1.0
2020-03-11,15.6,16.6,15.26,16.12,205165,187.2,199.2,183.12,193.44,17097.0833333333,0.0,1.0
2020-03-12,13.03,14.88,13.01,14.57,289675,156.36,178.56,156.12,174.84,24139.5833333333,0.0,1.0
2020-03-13,14.03,14.18,12.54,13.6,317087,168.36,170.16,150.48,163.2,26423.9166666667,0.0,1.0
2020-03-16,10.27,13.34,10.23,12.96,363296,123.24,160.08,122.76,155.52,30274.6666666667,0.0,1.0
2020-03-17,12.2,12.29,10.23,10.23,404837,146.4,147.48,122.76,122.76,33736.4166666667,0.0,1.0
2020-03-18,11.83,12.36,11.01,11.44,346837,141.96,148.32,132.12,137.28,28903.0833333333,0.0,1.0
2020-03-19,13.61,14.2,11.77,11.79,422432,163.32,170.4,141.24,141.48,35202.6666666667,0.0,1.0
2020-03-20,14.58,15.84,13.84,13.84,993389,174.96,190.08,166.08,166.08,82782.4166666667,0.0,1.0
2020-03-23,14.66,15.24,13.43,14.8,248753,175.92,182.88,161.16,177.6,20729.4166666667,0.0,1.0
2020-03-24,14.26,15.46,13.65,15.34,243008,171.12,185.52,163.8,184.08,20250.6666666667,0.0,1.0
2020-03-25,13.78,14.79,13.31,14.26,314845,165.36,177.48,159.72,171.12,26237.0833333333,0.0,1.0
2020-03-26,15.05,15.53,13.94,13.94,396546,180.6,186.36,167.28,167.28,33045.5,0.0,1.0
2020-03-27,14.45,15.27,14.16,14.41,230039,173.4,183.24,169.92,172.92,19169.9166666667,0.0,1.0
2020-03-30,15.29,15.39,14.05,14.35,171486,183.48,184.68,168.6,172.2,14290.5,0.0,1.0
2020-03-31,14.83,15.67,14.01,15.31,269310,177.96,188.04,168.12,183.72,22442.5,0.0,1.0
2020-04-01,14.57,14.82,14.01,14.61,236725,174.84,177.84,168.12,175.32,19727.0833333333,0.0,1.0
2020-04-02,15.59,15.72,14.2,14.51,344758,187.08,188.64,170.4,174.12,28729.8333333333,0.0,1.0
2020-04-03,15.1,15.69,14.58,15.51,201983,181.2,188.28,174.96,186.12,16831.9166666667,0.0,1.0
2020-04-06,16.95,17.05,15.64,15.82,424650,203.4,204.6,187.68,189.84,35387.5,0.0,1.0
2020-04-07,16.2,17.6,15.8,17.3,196943,194.4,211.2,189.6,207.6,16411.9166666667,0.0,1.0
2020-04-08,16.26,16.94,16.03,16.59,152990,195.12,203.28,192.36,199.08,12749.1666666667,0.0,1.0
2020-04-09,16.42,16.9,15.65,16.64,162728,197.04,202.8,187.8,199.68,13560.6666666667,0.0,1.0
2020-04-13,15.67,16.9,15.54,16.46,237212,188.04,202.8,186.48,197.52,19767.6666666667,0.0,1.0
2020-04-14,16.94,17.2,15.85,15.85,182001,203.28,206.4,190.2,190.2,15166.75,0.0,1.0
2020-04-15,16.94,17.23,16.01,16.41,217024,203.28,206.76,192.12,196.92,18085.3333333333,0.0,1.0
2020-04-16,16.8,17.65,16.24,17.25,119485,201.6,211.8,194.88,207.0,9957.08333333333,0.0,1.0
2020-04-17,17.57,17.76,17.04,17.24,124589,210.84,213.12,204.48,206.88,10382.4166666667,0.0,1.0
2020-04-20,17.28,18.6,17.01,17.43,157417,207.36,223.2,204.12,209.16,13118.0833333333,0.0,1.0
2020-04-21,17.25,17.7,16.24,16.86,274916,207.0,212.4,194.88,202.32,22909.6666666667,0.0,1.0
2020-04-22,17.38,17.76,17.23,17.76,139288,208.56,213.12,206.76,213.12,11607.3333333333,0.0,1.0
2020-04-23,17.59,18.55,17.19,17.4,195888,211.08,222.6,206.28,208.8,16324,0.0,1.0
2020-04-24,18.2,18.2,17.29,17.6,265577,218.4,218.4,207.48,211.2,22131.4166666667,0.0,1.0
2020-04-27,18.43,19.13,18.26,18.59,119163,221.16,229.56,219.12,223.08,9930.25,0.0,1.0
2020-04-28,18.01,18.75,17.69,18.75,126177,216.12,225.0,212.28,225.0,10514.75,0.0,1.0
2020-04-29,18.42,18.79,18.22,18.77,182546,221.04,225.48,218.64,225.24,15212.1666666667,0.0,1.0
2020-04-30,17.51,18.1,16.56,18.04,167732,210.12,217.2,198.72,216.48,13977.6666666667,0.0,1.0
2020-05-01,17.01,17.29,15.57,17.07,219658,204.12,207.48,186.84,204.84,18304.8333333333,0.0,1.0
2020-05-04,17.76,17.84,16.54,16.82,94085,213.12,214.08,198.48,201.84,7840.41666666667,0.0,1.0
2020-05-05,17.52,18.22,17.19,17.99,108674,210.24,218.64,206.28,215.88,9056.16666666667,0.0,1.0
2020-05-06,17.5,17.7,17.32,17.54,133258,210.0,212.4,207.84,210.48,11104.8333333333,0.0,1.0
2020-05-07,17.9,17.96,17.37,17.96,140769,214.8,215.52,208.44,215.52,11730.75,0.0,1.0
2020-05-08,19.89,20.67,18.35,18.42,349816,238.68,248.04,220.2,221.04,29151.3333333333,0.0,1.0
2020-05-11,20.56,21.11,19.58,19.77,264469,246.72,253.32,234.96,237.24,22039.0833333333,0.0,1.0
2020-05-12,20.35,22.92,20.02,20.7,286019,244.2,275.04,240.24,248.4,23834.9166666667,0.0,1.0
2020-05-13,18.97,20.96,18.24,20.3,208993,227.64,251.52,218.88,243.6,17416.0833333333,0.0,1.0
2020-05-14,18.56,19.02,17.7,18.67,173630,222.72,228.24,212.4,224.04,14469.1666666667,0.0,1.0
2020-05-15,21.02,21.29,18.44,18.51,261900,252.24,255.48,221.28,222.12,21825,0.0,1.0
2020-05-18,21.93,22.95,21.14,21.65,380131,263.16,275.4,253.68,259.8,31677.5833333333,0.0,1.0
2020-05-19,20.09,22.0,19.88,21.73,177237,241.08,264.0,238.56,260.76,14769.75,0.0,1.0
2020-05-20,21.04,21.58,20.46,20.62,174752,252.48,258.96,245.52,247.44,14562.6666666667,0.0,1.0
2020-05-21,20.68,21.11,20.09,20.99,168624,248.16,253.32,241.08,251.88,14052,0.0,1.0
2020-05-22,21.04,21.04,20.24,20.72,78912,252.48,252.48,242.88,248.64,6576,0.0,1.0
2020-05-26,20.15,21.59,20.09,21.48,156052,241.8,259.08,241.08,257.76,13004.3333333333,0.0,1.0
2020-05-27,20.52,20.87,18.76,20.07,173750,246.24,250.44,225.12,240.84,14479.1666666667,0.0,1.0
2020-05-28,19.6,21.13,19.52,20.8,133271,235.2,253.56,234.24,249.6,11105.9166666667,0.0,1.0
2020-05-29,19.49,20.04,18.7,19.51,232288,233.88,240.48,224.4,234.12,19357.3333333333,0.0,1.0
2020-06-01,18.82,19.51,18.67,19.43,213927,225.84,234.12,224.04,233.16,17827.25,0.0,1.0
2020-06-02,19.09,19.28,17.71,19.13,343906,229.08,231.36,212.52,229.56,28658.8333333333,0.0,1.0
2020-06-03,19.51,20.44,19.3,19.47,195162,234.12,245.28,231.6,233.64,16263.5,0.0,1.0
2020-06-04,19.95,20.15,19.15,19.23,145755,239.4,241.8,229.8,230.76,12146.25,0.0,1.0
2020-06-05,22.0,22.22,20.13,20.54,347735,264.0,266.64,241.56,246.48,28977.9166666667,0.0,1.0
2020-06-08,21.22,22.64,21.06,22.39,168318,254.64,271.68,252.72,268.68,14026.5,0.0,1.0
2020-06-09,21.74,22.49,21.02,21.14,160842,260.88,269.88,252.24,253.68,13403.5,0.0,1.0
2020-06-10,21.53,22.13,21.32,21.95,118684,258.36,265.56,255.84,263.4,9890.33333333333,0.0,1.0
2020-06-11,20.47,21.33,20.1,20.83,227501,245.64,255.96,241.2,249.96,18958.4166666667,0.0,1.0
2020-06-12,20.88,21.49,19.71,21.22,196960,250.56,257.88,236.52,254.64,16413.3333333333,0.0,1.0
2020-06-15,21.28,21.28,20.11,20.39,179986,255.36,255.36,241.32,244.68,14998.8333333333,0.0,1.0
2020-06-16,21.8,22.39,21.55,21.55,179769,261.6,268.68,258.6,258.6,14980.75,0.0,1.0
2020-06-17,22.33,22.96,21.77,22.01,138640,267.96,275.52,261.24,264.12,11553.3333333333,0.0,1.0
2020-06-18,22.07,22.82,21.78,22.1,132008,264.84,273.84,261.36,265.2,11000.6666666667,0.0,1.0
2020-06-19,22.41,25.07,21.77,22.26,1030855,268.92,300.84,261.24,267.12,85904.5833333333,0.0,1.0
2020-06-22,22.92,23.16,22.33,22.49,245301,275.04,277.92,267.96,269.88,20441.75,0.0,1.0
2020-06-23,23.96,24.59,22.65,23.22,282732,287.52,295.08,271.8,278.64,23561,0.0,1.0
2020-06-24,23.16,24.3,21.71,23.55,208637,277.92,291.6,260.52,282.6,17386.4166666667,0.0,1.0
2020-06-25,23.81,24.25,22.61,23.16,166982,285.72,291.0,271.32,277.92,13915.1666666667,0.0,1.0
2020-06-26,22.53,23.93,22.3,23.61,646981,270.36,287.16,267.6,283.32,53915.0833333333,0.0,1.0
2020-06-29,23.45,24.065,22.2702,22.88,149619,281.4,288.78,267.2424,274.56,12468.25,0.0,1.0
2020-06-30,23.32,23.84,23.01,23.36,122367,279.84,286.08,276.12,280.32,10197.25,0.0,1.0
2020-07-01,23.3,23.58,22.75,23.3,222604,279.6,282.96,273.0,279.6,18550.3333333333,0.0,1.0
2020-07-02,23.18,23.67,22.56,23.67,151092,278.16,284.04,270.72,284.04,12591,0.0,1.0
2020-07-06,23.07,23.73,22.67,23.34,216112,276.84,284.76,272.04,280.08,18009.3333333333,0.0,1.0
2020-07-07,23.91,24.35,22.82,22.91,127024,286.92,292.2,273.84,274.92,10585.3333333333,0.0,1.0
2020-07-08,24.21,25.45,23.68,24.47,191849,290.52,305.4,284.16,293.64,15987.4166666667,0.0,1.0
2020-07-09,23.58,25.24,23.45,25.1,172028,282.96,302.88,281.4,301.2,14335.6666666667,0.0,1.0
2020-07-10,23.02,23.7,22.92,23.47,105806,276.24,284.4,275.04,281.64,8817.16666666667,0.0,1.0
2020-07-13,23.0,23.65,22.8,23.27,195656,276.0,283.8,273.6,279.24,16304.6666666667,0.0,1.0
2020-07-14,23.6,23.66,22.5,23.01,164728,283.2,283.92,270.0,276.12,13727.3333333333,0.0,1.0
2020-07-15,24.31,24.9,24.02,24.09,143520,291.72,298.8,288.24,289.08,11960,0.0,1.0
2020-07-16,23.9,24.3,23.6,24.04,101562,286.8,291.6,283.2,288.48,8463.5,0.0,1.0
2020-07-17,24.48,24.7,23.8,23.8,186453,293.76,296.4,285.6,285.6,15537.75,0.0,1.0
2020-07-20,27.04,27.31,25.3,25.3,440781,324.48,327.72,303.6,303.6,36731.75,0.0,1.0
2020-07-21,25.37,27.84,25.05,27.84,195142,304.44,334.08,300.6,334.08,16261.8333333333,0.0,1.0
2020-07-22,24.85,25.78,24.62,25.38,135344,298.2,309.36,295.44,304.56,11278.6666666667,0.0,1.0
2020-07-23,23.25,24.73,22.89,24.64,305609,279.0,296.76,274.68,295.68,25467.4166666667,0.0,1.0
2020-07-24,22.76,23.07,22.13,22.83,184781,273.12,276.84,265.56,273.96,15398.4166666667,0.0,1.0
2020-07-27,23.72,23.97,22.87,22.87,169588,284.64,287.64,274.44,274.44,14132.3333333333,0.0,1.0
2020-07-28,21.99,24.81,21.43,24.5,403726,263.88,297.72,257.16,294.0,33643.8333333333,0.0,1.0
2020-07-29,22.03,22.39,20.71,22.2,480750,264.36,268.68,248.52,266.4,40062.5,0.0,1.0
2020-07-30,22.38,22.81,21.8083,21.81,128462,268.56,273.72,261.6996,261.72,10705.1666666667,0.0,1.0
2020-07-31,22.2,22.38,21.31,22.34,226968,266.4,268.56,255.72,268.08,18914,0.0,1.0
2020-08-03,23.08,23.19,22.1,22.3,188067,276.96,278.28,265.2,267.6,15672.25,0.0,1.0
2020-08-04,22.21,23.15,21.78,23.08,123511,266.52,277.8,261.36,276.96,10292.5833333333,0.0,1.0
2020-08-05,22.4,22.7,21.83,22.37,305557,268.8,272.4,261.96,268.44,25463.0833333333,0.0,1.0
2020-08-06,22.335,23.39,21.57,23.39,188941,268.02,280.68,258.84,280.68,15745.0833333333,0.0,1.0
2020-08-07,21.85,22.61,21.32,22.11,230001,262.2,271.32,255.84,265.32,19166.75,0.0,1.0
2020-08-10,22.31,22.92,21.65,22.0,187696,267.72,275.04,259.8,264.0,15641.3333333333,0.0,1.0
2020-08-11,21.06,22.32,21.05,22.32,184205,252.72,267.84,252.6,267.84,15350.4166666667,0.0,1.0
2020-08-12,20.8,21.585,20.7,21.32,245791,249.6,259.02,248.4,255.84,20482.5833333333,0.0,1.0
2020-08-13,20.9,21.095,20.42,20.9,168981,250.8,253.14,245.04,250.8,14081.75,0.0,1.0
2020-08-14,20.97,21.16,20.31,20.84,131257,251.64,253.92,243.72,250.08,10938.0833333333,0.0,1.0
2020-08-17,22.1,22.19,20.5401,21.12,246717,265.2,266.28,246.4812,253.44,20559.75,0.0,1.0
2020-08-18,21.69,22.274,21.53,21.95,113172,260.28,267.288,258.36,263.4,9431,0.0,1.0
2020-08-19,21.54,22.41,21.2,21.66,332608,258.48,268.92,254.4,259.92,27717.3333333333,0.0,1.0
2020-08-20,22.51,22.69,21.22,21.22,93610,270.12,272.28,254.64,254.64,7800.83333333333,0.0,1.0
2020-08-21,21.81,22.745,21.47,22.49,172315,261.72,272.94,257.64,269.88,14359.5833333333,0.0,1.0
2020-08-24,20.67,22.06,20.51,22.06,176812,248.04,264.72,246.12,264.72,14734.3333333333,0.0,1.0
2020-08-25,21.5,21.55,20.49,20.78,117633,258.0,258.6,245.88,249.36,9802.75,0.0,1.0
2020-08-26,21.04,21.93,20.86,21.42,117814,252.48,263.16,250.32,257.04,9817.83333333333,0.0,1.0
2020-08-27,21.24,21.43,20.445,21.15,87503,254.88,257.16,245.34,253.8,7291.91666666667,0.0,1.0
2020-08-28,21.73,21.75,21.0,21.0,179873,260.76,261.0,252.0,252.0,14989.4166666667,0.0,1.0
2020-08-31,21.87,22.27,21.3,21.75,179228,262.44,267.24,255.6,261.0,14935.6666666667,0.0,1.0
2020-09-01,20.14,21.93,19.79,21.8,271696,241.68,263.16,237.48,261.6,22641.3333333333,0.0,1.0
2020-09-02,19.98,20.36,19.495,20.1,169543,239.76,244.32,233.94,241.2,14128.5833333333,0.0,1.0
2020-09-03,19.15,19.92,18.525,19.92,183628,229.8,239.04,222.3,239.04,15302.3333333333,0.0,1.0
2020-09-04,18.77,19.3,18.12,19.24,141544,225.24,231.6,217.44,230.88,11795.3333333333,0.0,1.0
2020-09-08,17.84,18.57,17.79,18.42,192832,214.08,222.84,213.48,221.04,16069.3333333333,0.0,1.0
2020-09-09,18.16,18.44,17.75,18.02,227134,217.92,221.28,213.0,216.24,18927.8333333333,0.0,1.0
2020-09-10,17.58,18.29,17.21,18.2,391845,210.96,219.48,206.52,218.4,32653.75,0.0,1.0
2020-09-11,17.23,17.72,16.77,17.34,400324,206.76,212.64,201.24,208.08,33360.3333333333,0.0,1.0
2020-09-14,17.57,17.875,17.12,17.53,585471,210.84,214.5,205.44,210.36,48789.25,0.0,1.0
2020-09-15,17.77,18.53,17.59,17.84,276262,213.24,222.36,211.08,214.08,23021.8333333333,0.0,1.0
2020-09-16,18.02,18.6,17.79,17.91,218768,216.24,223.2,213.48,214.92,18230.6666666667,0.0,1.0
2020-09-17,18.0,18.49,17.6254,17.7,203194,216.0,221.88,211.5048,212.4,16932.8333333333,0.0,1.0
2020-09-18,17.44,18.3,16.97,18.23,919635,209.28,219.6,203.64,218.76,76636.25,0.0,1.0
2020-09-21,17.305,17.54,16.81,17.24,498883,207.66,210.48,201.72,206.88,41573.5833333333,0.0,1.0
2020-09-22,17.0,17.38,16.63,17.38,271651,204.0,208.56,199.56,208.56,22637.5833333333,0.0,1.0
2020-09-23,16.09,17.35,16.01,17.01,356299,193.08,208.2,192.12,204.12,29691.5833333333,0.0,1.0
2020-09-24,15.08,15.99,14.72,15.87,204986,180.96,191.88,176.64,190.44,17082.1666666667,0.0,1.0
2020-09-25,16.24,16.365,14.9,15.03,270781,194.88,196.38,178.8,180.36,22565.0833333333,0.0,1.0
2020-09-28,16.16,16.53,16.02,16.39,138584,193.92,198.36,192.24,196.68,11548.6666666667,0.0,1.0
2020-09-29,16.25,16.63,16.01,16.05,135243,195.0,199.56,192.12,192.6,11270.25,0.0,1.0
2020-09-30,16.44,16.94,16.28,16.28,237700,197.28,203.28,195.36,195.36,19808.3333333333,0.0,1.0
2020-10-01,17.29,17.29,16.22,16.48,267328,207.48,207.48,194.64,197.76,22277.3333333333,0.0,1.0
2020-10-02,16.53,17.1516,16.35,16.92,187542,198.36,205.8192,196.2,203.04,15628.5,0.0,1.0
2020-10-05,16.99,17.5,16.57,16.66,261456,203.88,210.0,198.84,199.92,21788,0.0,1.0
2020-10-06,16.25,17.205,15.98,17.05,206661,195.0,206.46,191.76,204.6,17221.75,0.0,1.0
2020-10-07,15.73,16.38,15.48,16.26,234637,188.76,196.56,185.76,195.12,19553.0833333333,0.0,1.0
2020-10-08,15.67,15.96,15.42,15.96,172532,188.04,191.52,185.04,191.52,14377.6666666667,0.0,1.0
2020-10-09,15.42,15.84,15.21,15.74,146590,185.04,190.08,182.52,188.88,12215.8333333333,0.0,1.0
2020-10-12,15.53,15.645,15.0822,15.5,118426,186.36,187.74,180.9864,186.0,9868.83333333333,0.0,1.0
2020-10-13,15.73,15.86,15.3897,15.41,215631,188.76,190.32,184.6764,184.92,17969.25,0.0,1.0
2020-10-14,15.44,16.0,15.23,15.84,169875,185.28,192.0,182.76,190.08,14156.25,0.0,1.0
2020-10-15,15.42,15.51,14.915,15.14,115620,185.04,186.12,178.98,181.68,9635,0.0,1.0
2020-10-16,15.62,15.93,15.23,15.32,153313,187.44,191.16,182.76,183.84,12776.0833333333,0.0,1.0
2020-10-19,15.55,16.6191,15.42,16.5,229452,186.6,199.4292,185.04,198.0,19121,0.0,1.0
2020-10-20,15.35,15.985,14.62,15.55,308960,184.2,191.82,175.44,186.6,25746.6666666667,0.0,1.0
2020-10-21,15.48,15.74,14.9,15.27,287878,185.76,188.88,178.8,183.24,23989.8333333333,0.0,1.0
2020-10-22,15.42,15.84,15.195,15.2,249588,185.04,190.08,182.34,182.4,20799,0.0,1.0
2020-10-23,14.87,15.4,14.52,15.29,268858,178.44,184.8,174.24,183.48,22404.8333333333,0.0,1.0
2020-10-26,14.54,15.145,14.22,14.73,249318,174.48,181.74,170.64,176.76,20776.5,0.0,1.0
2020-10-27,14.81,15.09,14.31,14.49,389413,177.72,181.08,171.72,173.88,32451.0833333333,0.0,1.0
2020-10-28,14.92,15.68,14.45,14.51,452348,179.04,188.16,173.4,174.12,37695.6666666667,0.0,1.0
2020-10-29,14.99,15.49,14.66,15.01,275758,179.88,185.88,175.92,180.12,22979.8333333333,0.0,1.0
2020-10-30,14.74,14.96,14.1995,14.96,240476,176.88,179.52,170.394,179.52,20039.6666666667,0.0,1.0
2020-11-02,14.75,14.97,14.13,14.7,265044,177.0,179.64,169.56,176.4,22087,0.0,1.0
2020-11-03,14.88,15.085,14.17,14.89,430026,178.56,181.02,170.04,178.68,35835.5,0.0,1.0
2020-11-04,16.04,16.36,14.95,15.0,444120,192.48,196.32,179.4,180.0,37010,0.0,1.0
2020-11-05,15.9,16.4,15.66,16.26,193199,190.8,196.8,187.92,195.12,16099.9166666667,0.0,1.0
2020-11-06,4.87,6.35,4.78,6.3,21448881,58.44,76.2,57.36,75.6,1787406.75,0.0,1.0
2020-11-09,5.57,5.68,5.04,5.09,7412366,66.84,68.16,60.48,61.08,617697.166666667,0.0,1.0
2020-11-10,5.48,5.82,5.34,5.7,2711455,65.76,69.84,64.08,68.4,225954.583333333,0.0,1.0
2020-11-11,5.35,5.52,5.18,5.44,2465203,64.2,66.24,62.16,65.28,205433.583333333,0.0,1.0
2020-11-12,5.54,5.64,5.32,5.4,1750242,66.48,67.68,63.84,64.8,145853.5,0.0,1.0
2020-11-13,5.62,5.74,5.39,5.59,1365805,67.44,68.88,64.68,67.08,113817.083333333,0.0,1.0
2020-11-16,5.62,5.76,5.46,5.67,1708900,67.44,69.12,65.52,68.04,142408.333333333,0.0,1.0
2020-11-17,5.61,5.65,5.47,5.57,1388274,67.32,67.8,65.64,66.84,115689.5,0.0,1.0
2020-11-18,5.32,5.66,5.3,5.64,2237639,63.84,67.92,63.6,67.68,186469.916666667,0.0,1.0
2020-11-19,5.37,5.505,5.3,5.42,917201,64.44,66.06,63.6,65.04,76433.4166666667,0.0,1.0
2020-11-20,5.44,5.46,5.21,5.37,1309362,65.28,65.52,62.52,64.44,109113.5,0.0,1.0
2020-11-23,5.49,5.55,5.31,5.39,1089090,65.88,66.6,63.72,64.68,90757.5,0.0,1.0
2020-11-24,5.52,5.55,5.35,5.53,1907185,66.24,66.6,64.2,66.36,158932.083333333,0.0,1.0
2020-11-25,5.7,5.77,5.5001,5.57,1075111,68.4,69.24,66.0012,66.84,89592.5833333333,0.0,1.0
2020-11-27,6.0,6.14,5.79,5.8,1256515,72.0,73.68,69.48,69.6,104709.583333333,0.0,1.0
2020-11-30,5.765,6.24,5.71,6.1,2024788,69.18,74.88,68.52,73.2,168732.333333333,0.0,1.0
2020-12-01,5.66,5.9,5.61,5.87,829245,67.92,70.8,67.32,70.44,69103.75,0.0,1.0
2020-12-02,5.69,5.75,5.5102,5.61,913459,68.28,69.0,66.1224,67.32,76121.5833333333,0.0,1.0
2020-12-03,5.94,6.11,5.75,5.76,1299926,71.28,73.32,69.0,69.12,108327.166666667,0.0,1.0
2020-12-04,6.21,6.24,5.82,5.94,1098947,74.52,74.88,69.84,71.28,91578.9166666667,0.0,1.0
2020-12-07,6.125,6.28,6.055,6.23,999371,73.5,75.36,72.66,74.76,83280.9166666667,0.0,1.0
2020-12-08,6.2,6.29,6.08,6.14,717020,74.4,75.48,72.96,73.68,59751.6666666667,0.0,1.0
2020-12-09,6.01,6.24,5.82,6.19,1071221,72.12,74.88,69.84,74.28,89268.4166666667,0.0,1.0
2020-12-10,6.11,6.28,5.9481,6.01,800057,73.32,75.36,71.3772,72.12,66671.4166666667,0.0,1.0
2020-12-11,6.05,6.14,6.0,6.13,528408,72.6,73.68,72.0,73.56,44034,0.0,1.0
2020-12-14,6.22,6.4178,6.12,6.12,1008932,74.64,77.0136,73.44,73.44,84077.6666666667,0.0,1.0
2020-12-15,6.16,6.3406,6.08,6.3,697737,73.92,76.0872,72.96,75.6,58144.75,0.0,1.0
2020-12-16,6.04,6.21,5.96,6.17,763269,72.48,74.52,71.52,74.04,63605.75,0.0,1.0
2020-12-17,6.06,6.14,6.0,6.11,609738,72.72,73.68,72.0,73.32,50811.5,0.0,1.0
2020-12-18,6.07,6.18,5.95,6.09,2022685,72.84,74.16,71.4,73.08,168557.083333333,0.0,1.0
2020-12-21,6.25,6.345,5.89,6.0,1596780,75.0,76.14,70.68,72.0,133065,0.0,1.0
2020-12-22,6.24,6.3284,6.17,6.28,607272,74.88,75.9408,74.04,75.36,50606,0.0,1.0
2020-12-23,6.35,6.495,6.17,6.26,907254,76.2,77.94,74.04,75.12,75604.5,0.0,1.0
2020-12-24,6.2,6.48,6.18,6.34,496245,74.4,77.76,74.16,76.08,41353.75,0.0,1.0
2020-12-28,6.01,6.28,5.995,6.24,862013,72.12,75.36,71.94,74.88,71834.4166666667,0.0,1.0
2020-12-29,5.94,6.06,5.72,6.06,858028,71.28,72.72,68.64,72.72,71502.3333333333,0.0,1.0
2020-12-30,6.08,6.17,5.92,5.92,569570,72.96,74.04,71.04,71.04,47464.1666666667,0.0,1.0
2020-12-31,6.05,6.0933,5.94,6.07,390805,72.6,73.1196,71.28,72.84,32567.0833333333,0.0,1.0
2021-01-04,6.04,6.1,5.94,6.02,388944,72.48,73.2,71.28,72.24,32412,0.0,1.0
2021-01-05,6.005,6.09,5.96,6.01,360861,72.06,73.08,71.52,72.12,30071.75,0.0,1.0
2021-01-06,5.99,6.18,5.91,6.03,914228,71.88,74.16,70.92,72.36,76185.6666666667,0.0,1.0
2021-01-07,6.12,6.16,6.01,6.07,576316,73.44,73.92,72.12,72.84,48026.3333333333,0.0,1.0
2021-01-08,6.11,6.17,5.97,6.16,523920,73.32,74.04,71.64,73.92,43660,0.0,1.0
2021-01-11,6.04,6.15,6.01,6.08,560339,72.48,73.8,72.12,72.96,46694.9166666667,0.0,1.0
2021-01-12,6.07,6.14,5.99,6.06,471709,72.84,73.68,71.88,72.72,39309.0833333333,0.0,1.0
2021-01-13,6.07,6.14,6.02,6.09,691555,72.84,73.68,72.24,73.08,57629.5833333333,0.0,1.0
2021-01-14,6.22,6.29,6.08,6.1,1081758,74.64,75.48,72.96,73.2,90146.5,0.0,1.0
2021-01-15,6.13,6.34,6.1007,6.21,614123,73.56,76.08,73.2084,74.52,51176.9166666667,0.0,1.0
2021-01-19,6.115,6.29,6.06,6.23,819530,73.38,75.48,72.72,74.76,68294.1666666667,0.0,1.0
2021-01-20,6.16,6.32,6.08,6.15,1170743,73.92,75.84,72.96,73.8,97561.9166666667,0.0,1.0
2021-01-21,5.94,6.22,5.93,6.16,992891,71.28,74.64,71.16,73.92,82740.9166666667,0.0,1.0
2021-01-22,5.88,5.96,5.71,5.96,1102763,70.56,71.52,68.52,71.52,91896.9166666667,0.0,1.0
2021-01-25,6.05,6.1,5.86,5.96,1374931,72.6,73.2,70.32,71.52,114577.583333333,0.0,1.0
2021-01-26,5.94,6.14,5.9,6.09,846758,71.28,73.68,70.8,73.08,70563.1666666667,0.0,1.0
2021-01-27,5.65,5.93,5.56,5.86,1324322,67.8,71.16,66.72,70.32,110360.166666667,0.0,1.0
2021-01-28,5.57,5.77,5.5,5.72,1153630,66.84,69.24,66.0,68.64,96135.8333333333,0.0,1.0
2021-01-29,5.58,5.76,5.47,5.64,1348272,66.96,69.12,65.64,67.68,112356,0.0,1.0
2021-02-01,5.79,5.8,5.61,5.65,691270,69.48,69.6,67.32,67.8,57605.8333333333,0.0,1.0
2021-02-02,5.84,5.88,5.74,5.83,1193620,70.08,70.56,68.88,69.96,99468.3333333333,0.0,1.0
2021-02-03,6.01,6.01,5.85,5.89,1466667,72.12,72.12,70.2,70.68,122222.25,0.0,1.0
2021-02-04,6.12,6.16,6.01,6.07,1911719,73.44,73.92,72.12,72.84,159309.916666667,0.0,1.0
2021-02-05,6.15,6.2575,6.075,6.19,1139341,73.8,75.09,72.9,74.28,94945.0833333333,0.0,1.0
2021-02-08,6.45,6.49,6.19,6.28,2896196,77.4,77.88,74.28,75.36,241349.666666667,0.0,1.0
2021-02-09,6.63,7.0,6.57,6.62,3311452,79.56,84.0,78.84,79.44,275954.333333333,0.0,1.0
2021-02-10,6.59,7.02,6.25,7.0081,2991337,79.08,84.24,75.0,84.0972,249278.083333333,0.0,1.0
2021-02-11,6.37,6.62,6.22,6.59,2094566,76.44,79.44,74.64,79.08,174547.166666667,0.0,1.0
2021-02-12,6.29,6.3901,6.18,6.36,935032,75.48,76.6812,74.16,76.32,77919.3333333333,0.0,1.0
2021-02-16,6.14,6.34,6.03,6.31,1632269,73.68,76.08,72.36,75.72,136022.416666667,0.0,1.0
2021-02-17,6.09,6.2,6.0,6.18,1096863,73.08,74.4,72.0,74.16,91405.25,0.0,1.0
2021-02-18,5.79,6.02,5.75,6.01,1264743,69.48,72.24,69.0,72.12,105395.25,0.0,1.0
2021-02-19,5.83,6.08,5.83,5.86,1766170,69.96,72.96,69.96,70.32,147180.833333333,0.0,1.0
2021-02-22,5.73,5.96,5.7,5.81,1486558,68.76,71.52,68.4,69.72,123879.833333333,0.0,1.0
2021-02-23,5.46,5.63,5.25,5.6,1984439,65.52,67.56,63.0,67.2,165369.916666667,0.0,1.0
2021-02-24,5.64,5.69,5.47,5.64,1476809,67.68,68.28,65.64,67.68,123067.416666667,0.0,1.0
2021-02-25,5.53,5.83,5.41,5.68,2230159,66.36,69.96,64.92,68.16,185846.583333333,0.0,1.0
2021-02-26,5.08,5.54,5.07,5.2139,2384502,60.96,66.48,60.84,62.5668,198708.5,0.0,1.0
2021-03-01,5.05,5.23,5.02,5.1493,1844716,60.6,62.76,60.24,61.7916,153726.333333333,0.0,1.0
2021-03-02,4.99,5.07,4.95,5.05,3012833,59.88,60.84,59.4,60.6,251069.416666667,0.0,1.0
2021-03-03,4.88,5.03,4.88,5.0,2197033,58.56,60.36,58.56,60.0,183086.083333333,0.0,1.0
2021-03-04,4.63,4.835,4.52,4.83,1952458,55.56,58.02,54.24,57.96,162704.833333333,0.0,1.0
2021-03-05,4.48,4.66,4.305,4.64,2641408,53.76,55.92,51.66,55.68,220117.333333333,0.0,1.0
2021-03-08,4.71,4.78,4.43,4.53,1236239,56.52,57.36,53.16,54.36,103019.916666667,0.0,1.0
2021-03-09,4.97,5.16,4.73,4.76,2876338,59.64,61.92,56.76,57.12,239694.833333333,0.0,1.0
2021-03-10,4.95,5.05,4.85,5.02,807814,59.4,60.6,58.2,60.24,67317.8333333333,0.0,1.0
2021-03-11,5.14,5.14,4.93,5.0,813816,61.68,61.68,59.16,60.0,67818,0.0,1.0
2021-03-12,5.14,5.15,5.01,5.05,608464,61.68,61.8,60.12,60.6,50705.3333333333,0.0,1.0
2021-03-15,5.17,5.2478,5.11,5.16,684492,62.04,62.9736,61.32,61.92,57041,0.0,1.0
2021-03-16,5.0,5.2,4.95,5.2,754238,60.0,62.4,59.4,62.4,62853.1666666667,0.0,1.0
2021-03-17,5.05,5.1,4.92,4.96,779554,60.6,61.2,59.04,59.52,64962.8333333333,0.0,1.0
2021-03-18,4.84,5.115,4.82,5.0,863406,58.08,61.38,57.84,60.0,71950.5,0.0,1.0
2021-03-19,4.85,4.99,4.82,4.89,1821114,58.2,59.88,57.84,58.68,151759.5,0.0,1.0
2021-03-22,4.69,4.93,4.67,4.85,968484,56.28,59.16,56.04,58.2,80707,0.0,1.0
2021-03-23,4.45,4.63,4.43,4.58,2395063,53.4,55.56,53.16,54.96,199588.583333333,0.0,1.0
2021-03-24,4.33,4.55,4.33,4.54,1224535,51.96,54.6,51.96,54.48,102044.583333333,0.0,1.0
2021-03-25,4.46,4.54,4.24,4.3,1406906,53.52,54.48,50.88,51.6,117242.166666667,0.0,1.0
2021-03-26,4.47,4.6,4.43,4.5,626287,53.64,55.2,53.16,54.0,52190.5833333333,0.0,1.0
2021-03-29,4.33,4.51,4.32,4.5,602843,51.96,54.12,51.84,54.0,50236.9166666667,0.0,1.0
2021-03-30,4.5,4.58,4.21,4.32,927678,54.0,54.96,50.52,51.84,77306.5,0.0,1.0
2021-03-31,4.6,4.615,4.47,4.54,601817,55.2,55.38,53.64,54.48,50151.4166666667,0.0,1.0
2021-04-01,4.56,4.67,4.51,4.63,655293,54.72,56.04,54.12,55.56,54607.75,0.0,1.0
2021-04-05,4.51,4.62,4.46,4.6,458525,54.12,55.44,53.52,55.2,38210.4166666667,0.0,1.0
2021-04-06,4.49,4.56,4.4501,4.52,469300,53.88,54.72,53.4012,54.24,39108.3333333333,0.0,1.0
2021-04-07,4.36,4.55,4.35,4.49,535726,52.32,54.6,52.2,53.88,44643.8333333333,0.0,1.0
2021-04-08,4.38,4.41,4.31,4.36,587739,52.56,52.92,51.72,52.32,48978.25,0.0,1.0
2021-04-09,4.36,4.38,4.265,4.38,468530,52.32,52.56,51.18,52.56,39044.1666666667,0.0,1.0
2021-04-12,4.26,4.35,4.14,4.35,708222,51.12,52.2,49.68,52.2,59018.5,0.0,1.0
2021-04-13,4.25,4.3,4.105,4.2,890950,51.0,51.6,49.26,50.4,74245.8333333333,0.0,1.0
2021-04-14,4.43,4.52,4.27,4.28,822909,53.16,54.24,51.24,51.36,68575.75,0.0,1.0
2021-04-15,4.33,4.5,4.3,4.443,503109,51.96,54.0,51.6,53.316,41925.75,0.0,1.0
2021-04-16,4.28,4.38,4.22,4.37,519382,51.36,52.56,50.64,52.44,43281.8333333333,0.0,1.0
2021-04-19,4.1,4.308,4.0725,4.28,691241,49.2,51.696,48.87,51.36,57603.4166666667,0.0,1.0
2021-04-20,4.09,4.14,4.01,4.1,656364,49.08,49.68,48.12,49.2,54697,0.0,1.0
2021-04-21,4.1,4.12,4.02,4.06,1220292,49.2,49.44,48.24,48.72,101691,0.0,1.0
2021-04-22,4.37,4.43,4.12,4.12,1068668,52.44,53.16,49.44,49.44,89055.6666666667,0.0,1.0
2021-04-23,4.3,4.45,4.26,4.42,702404,51.6,53.4,51.12,53.04,58533.6666666667,0.0,1.0
2021-04-26,4.4,4.4,4.3,4.34,889294,52.8,52.8,51.6,52.08,74107.8333333333,0.0,1.0
2021-04-27,4.31,4.47,4.26,4.44,615175,51.72,53.64,51.12,53.28,51264.5833333333,0.0,1.0
2021-04-28,4.38,4.4199,4.25,4.29,677864,52.56,53.0388,51.0,51.48,56488.6666666667,0.0,1.0
2021-04-29,4.29,4.45,4.26,4.39,1974383,51.48,53.4,51.12,52.68,164531.916666667,0.0,1.0
2021-04-30,4.28,4.31,4.2,4.28,923844,51.36,51.72,50.4,51.36,76987,0.0,1.0
2021-05-03,4.16,4.31,4.09,4.3,895385,49.92,51.72,49.08,51.6,74615.4166666667,0.0,1.0
2021-05-04,4.06,4.15,3.965,4.13,1027772,48.72,49.8,47.58,49.56,85647.6666666667,0.0,1.0
2021-05-05,4.05,4.08,4.0,4.06,563978,48.6,48.96,48.0,48.72,46998.1666666667,0.0,1.0
2021-05-06,3.92,4.05,3.84,4.05,1002020,47.04,48.6,46.08,48.6,83501.6666666667,0.0,1.0
2021-05-07,4.06,4.07,3.9,3.96,608779,48.72,48.84,46.8,47.52,50731.5833333333,0.0,1.0
2021-05-10,3.9,4.07,3.9,4.07,593565,46.8,48.84,46.8,48.84,49463.75,0.0,1.0
2021-05-11,3.97,4.02,3.81,3.83,682484,47.64,48.24,45.72,45.96,56873.6666666667,0.0,1.0
2021-05-12,4.0,4.15,3.9007,3.9007,844766,48.0,49.8,46.8084,46.8084,70397.1666666667,0.0,1.0
2021-05-13,3.89,4.095,3.835,4.01,665983,46.68,49.14,46.02,48.12,55498.5833333333,0.0,1.0
2021-05-14,3.96,4.03,3.855,3.92,650394,47.52,48.36,46.26,47.04,54199.5,0.0,1.0
2021-05-17,3.98,4.02,3.915,3.97,359815,47.76,48.24,46.98,47.64,29984.5833333333,0.0,1.0
2021-05-18,4.07,4.15,3.945,4.0,717761,48.84,49.8,47.34,48.0,59813.4166666667,0.0,1.0
2021-05-19,4.01,4.125,3.98,4.03,403350,48.12,49.5,47.76,48.36,33612.5,0.0,1.0
2021-05-20,4.03,4.08,3.94,4.02,437974,48.36,48.96,47.28,48.24,36497.8333333333,0.0,1.0
2021-05-21,4.05,4.12,4.04,4.07,804140,48.6,49.44,48.48,48.84,67011.6666666667,0.0,1.0
2021-05-24,3.88,4.05,3.87,4.05,942213,46.56,48.6,46.44,48.6,78517.75,0.0,1.0
2021-05-25,3.8,3.9086,3.8,3.88,865795,45.6,46.9032,45.6,46.56,72149.5833333333,0.0,1.0
2021-05-26,3.87,3.89,3.78,3.83,425582,46.44,46.68,45.36,45.96,35465.1666666667,0.0,1.0
2021-05-27,3.95,4.06,3.88,3.89,1303250,47.4,48.72,46.56,46.68,108604.166666667,0.0,1.0
2021-05-28,3.97,4.11,3.97,4.03,434884,47.64,49.32,47.64,48.36,36240.3333333333,0.0,1.0
2021-06-01,4.03,4.04,3.93,4.0,703872,48.36,48.48,47.16,48.0,58656,0.0,1.0
2021-06-02,3.94,4.03,3.91,3.99,761676,47.28,48.36,46.92,47.88,63473,0.0,1.0
2021-06-03,3.93,3.96,3.8575,3.96,502402,47.16,47.52,46.29,47.52,41866.8333333333,0.0,1.0
2021-06-04,3.86,3.99,3.86,3.93,505846,46.32,47.88,46.32,47.16,42153.8333333333,0.0,1.0
2021-06-07,4.04,4.0641,3.87,3.89,786459,48.48,48.7692,46.44,46.68,65538.25,0.0,1.0
2021-06-08,4.1,4.17,4.04,4.06,778950,49.2,50.04,48.48,48.72,64912.5,0.0,1.0
2021-06-09,4.34,4.36,4.12,4.12,1845110,52.08,52.32,49.44,49.44,153759.166666667,0.0,1.0
2021-06-10,4.46,4.62,4.32,4.37,3836209,53.52,55.44,51.84,52.44,319684.083333333,0.0,1.0
2021-06-11,4.38,4.69,4.34,4.55,2624163,52.56,56.28,52.08,54.6,218680.25,0.0,1.0
2021-06-14,4.25,4.3821,4.18,4.3821,1830952,51.0,52.5852,50.16,52.5852,152579.333333333,0.0,1.0
2021-06-15,4.12,4.28,4.0699,4.27,1260526,49.44,51.36,48.8388,51.24,105043.833333333,0.0,1.0
2021-06-16,4.11,4.1501,4.03,4.1426,1127550,49.32,49.8012,48.36,49.7112,93962.5,0.0,1.0
2021-06-17,4.17,4.26,4.03,4.11,2472488,50.04,51.12,48.36,49.32,206040.666666667,0.0,1.0
2021-06-18,4.06,4.18,4.04,4.16,1225135,48.72,50.16,48.48,49.92,102094.583333333,0.0,1.0
2021-06-21,4.01,4.09,3.92,4.06,1795117,48.12,49.08,47.04,48.72,149593.083333333,0.0,1.0
2021-06-22,3.97,4.05,3.92,4.02,1341476,47.64,48.6,47.04,48.24,111789.666666667,0.0,1.0
2021-06-23,3.98,4.09,3.94,4.06,1606614,47.76,49.08,47.28,48.72,133884.5,0.0,1.0
2021-06-24,4.07,4.11,3.9711,3.98,1381381,48.84,49.32,47.6532,47.76,115115.083333333,0.0,1.0
2021-06-25,4.1,4.1399,4.015,4.04,5948185,49.2,49.6788,48.18,48.48,495682.083333333,0.0,1.0
2021-06-28,3.98,4.17,3.98,4.1,1439550,47.76,50.04,47.76,49.2,119962.5,0.0,1.0
2021-06-29,3.91,3.99,3.85,3.97,1716165,46.92,47.88,46.2,47.64,143013.75,0.0,1.0
2021-06-30,3.88,3.95,3.83,3.89,1178391,46.56,47.4,45.96,46.68,98199.25,0.0,1.0
2021-07-01,3.82,3.91,3.8,3.91,2037810,45.84,46.92,45.6,46.92,169817.5,0.0,1.0
2021-07-02,3.67,3.84,3.62,3.83,3540909,44.04,46.08,43.44,45.96,295075.75,0.0,1.0
2021-07-06,3.61,3.7044,3.53,3.7,1671520,43.32,44.4528,42.36,44.4,139293.333333333,0.0,1.0
2021-07-07,3.51,3.63,3.505,3.62,1464003,42.12,43.56,42.06,43.44,122000.25,0.0,1.0
2021-07-08,3.57,3.615,3.3908,3.42,1270222,42.84,43.38,40.6896,41.04,105851.833333333,0.0,1.0
2021-07-09,3.68,3.69,3.535,3.57,817950,44.16,44.28,42.42,42.84,68162.5,0.0,1.0
2021-07-12,3.58,3.8,3.57,3.69,924927,42.96,45.6,42.84,44.28,77077.25,0.0,1.0
2021-07-13,3.47,3.58,3.45,3.56,1196740,41.64,42.96,41.4,42.72,99728.3333333333,0.0,1.0
2021-07-14,3.47,3.54,3.4499,3.49,988933,41.64,42.48,41.3988,41.88,82411.0833333333,0.0,1.0
2021-07-15,3.43,3.4797,3.33,3.45,1160547,41.16,41.7564,39.96,41.4,96712.25,0.0,1.0
2021-07-16,3.39,3.5,3.385,3.45,482187,40.68,42.0,40.62,41.4,40182.25,0.0,1.0
2021-07-19,3.5,3.5,3.32,3.325,777786,42.0,42.0,39.84,39.9,64815.5,0.0,1.0
2021-07-20,3.56,3.57,3.44,3.5,877920,42.72,42.84,41.28,42.0,73160,0.0,1.0
2021-07-21,3.6,3.645,3.52,3.56,954754,43.2,43.74,42.24,42.72,79562.8333333333,0.0,1.0
2021-07-22,3.57,3.6399,3.515,3.63,576228,42.84,43.6788,42.18,43.56,48019,0.0,1.0
2021-07-23,3.5,3.56,3.465,3.56,680501,42.0,42.72,41.58,42.72,56708.4166666667,0.0,1.0
2021-07-26,3.44,3.515,3.4,3.48,1510608,41.28,42.18,40.8,41.76,125884,0.0,1.0
2021-07-27,3.44,3.45,3.37,3.44,648164,41.28,41.4,40.44,41.28,54013.6666666667,0.0,1.0
2021-07-28,3.54,3.56,3.41,3.41,364132,42.48,42.72,40.92,40.92,30344.3333333333,0.0,1.0
2021-07-29,3.47,3.56,3.46,3.56,327008,41.64,42.72,41.52,42.72,27250.6666666667,0.0,1.0
2021-07-30,3.47,3.48,3.36,3.44,814454,41.64,41.76,40.32,41.28,67871.1666666667,0.0,1.0
2021-08-02,3.47,3.545,3.445,3.48,402190,41.64,42.54,41.34,41.76,33515.8333333333,0.0,1.0
2021-08-03,3.66,3.72,3.52,3.52,2268562,43.92,44.64,42.24,42.24,189046.833333333,0.0,1.0
2021-08-04,3.62,3.75,3.6,3.7,1008495,43.44,45.0,43.2,44.4,84041.25,0.0,1.0
2021-08-05,3.65,3.69,3.58,3.6,747897,43.8,44.28,42.96,43.2,62324.75,0.0,1.0
2021-08-06,3.66,3.72,3.65,3.71,906961,43.92,44.64,43.8,44.52,75580.0833333333,0.0,1.0
2021-08-09,3.56,3.715,3.56,3.69,864952,42.72,44.58,42.72,44.28,72079.3333333333,0.0,1.0
2021-08-10,3.51,3.59,3.48,3.59,483039,42.12,43.08,41.76,43.08,40253.25,0.0,1.0
2021-08-11,3.53,3.65,3.485,3.54,1058291,42.36,43.8,41.82,42.48,88190.9166666667,0.0,1.0
2021-08-12,3.58,3.6,3.5,3.54,346206,42.96,43.2,42.0,42.48,28850.5,0.0,1.0
2021-08-13,3.58,3.69,3.56,3.65,901913,42.96,44.28,42.72,43.8,75159.4166666667,0.0,1.0
2021-08-16,3.49,3.6,3.43,3.6,664778,41.88,43.2,41.16,43.2,55398.1666666667,0.0,1.0
2021-08-17,3.56,3.57,3.43,3.49,769098,42.72,42.84,41.16,41.88,64091.5,0.0,1.0
2021-08-18,3.67,3.82,3.61,3.63,1436331,44.04,45.84,43.32,43.56,119694.25,0.0,1.0
2021-08-19,3.46,3.66,3.44,3.63,1003496,41.52,43.92,41.28,43.56,83624.6666666667,0.0,1.0
2021-08-20,3.52,3.57,3.41,3.44,752646,42.24,42.84,40.92,41.28,62720.5,0.0,1.0
2021-08-23,3.67,3.69,3.52,3.53,934300,44.04,44.28,42.24,42.36,77858.3333333333,0.0,1.0
2021-08-24,3.76,3.78,3.64,3.65,1027668,45.12,45.36,43.68,43.8,85639,0.0,1.0
2021-08-25,3.72,3.76,3.64,3.76,368858,44.64,45.12,43.68,45.12,30738.1666666667,0.0,1.0
2021-08-26,3.69,3.79,3.675,3.71,384910,44.28,45.48,44.1,44.52,32075.8333333333,0.0,1.0
2021-08-27,3.67,3.74,3.62,3.69,674552,44.04,44.88,43.44,44.28,56212.6666666667,0.0,1.0
2021-08-30,3.68,3.715,3.65,3.71,449104,44.16,44.58,43.8,44.52,37425.3333333333,0.0,1.0
2021-08-31,3.8,3.87,3.67,3.69,835011,45.6,46.44,44.04,44.28,69584.25,0.0,1.0
2021-09-01,3.9,3.94,3.785,3.81,1243420,46.8,47.28,45.42,45.72,103618.333333333,0.0,1.0
2021-09-02,3.27,3.3,3.09,3.15,4198081,39.24,39.6,37.08,37.8,349840.083333333,0.0,1.0
2021-09-03,3.26,3.28,3.1726,3.25,1213170,39.12,39.36,38.0712,39.0,101097.5,0.0,1.0
2021-09-07,3.2,3.2593,3.15,3.2253,1068265,38.4,39.1116,37.8,38.7036,89022.0833333333,0.0,1.0
2021-09-08,3.16,3.235,3.12,3.22,837103,37.92,38.82,37.44,38.64,69758.5833333333,0.0,1.0
2021-09-09,3.14,3.17,3.09,3.13,862622,37.68,38.04,37.08,37.56,71885.1666666667,0.0,1.0
2021-09-10,3.23,3.26,3.09,3.17,751194,38.76,39.12,37.08,38.04,62599.5,0.0,1.0
2021-09-13,3.3,3.47,3.155,3.22,1022243,39.6,41.64,37.86,38.64,85186.9166666667,0.0,1.0
2021-09-14,3.26,3.36,3.175,3.29,923137,39.12,40.32,38.1,39.48,76928.0833333333,0.0,1.0
2021-09-15,3.2,3.26,3.169,3.24,689538,38.4,39.12,38.028,38.88,57461.5,0.0,1.0
2021-09-16,3.22,3.23,3.16,3.22,353821,38.64,38.76,37.92,38.64,29485.0833333333,0.0,1.0
2021-09-17,3.23,3.265,3.2,3.2,682151,38.76,39.18,38.4,38.4,56845.9166666667,0.0,1.0
2021-09-20,3.25,3.27,3.145,3.22,460077,39.0,39.24,37.74,38.64,38339.75,0.0,1.0
2021-09-21,3.24,3.29,3.23,3.24,573166,38.88,39.48,38.76,38.88,47763.8333333333,0.0,1.0
2021-09-22,3.26,3.28,3.23,3.23,328335,39.12,39.36,38.76,38.76,27361.25,0.0,1.0
2021-09-23,3.3,3.3,3.25,3.26,419418,39.6,39.6,39.0,39.12,34951.5,0.0,1.0
2021-09-24,3.37,3.42,3.23,3.25,588751,40.44,41.04,38.76,39.0,49062.5833333333,0.0,1.0
2021-09-27,3.5,3.55,3.3615,3.39,645005,42.0,42.6,40.338,40.68,53750.4166666667,0.0,1.0
2021-09-28,3.49,3.52,3.445,3.49,462495,41.88,42.24,41.34,41.88,38541.25,0.0,1.0
2021-09-29,3.48,3.5,3.44,3.5,469859,41.76,42.0,41.28,42.0,39154.9166666667,0.0,1.0
2021-09-30,3.48,3.5,3.42,3.47,454972,41.76,42.0,41.04,41.64,37914.3333333333,0.0,1.0
2021-10-01,3.46,3.51,3.415,3.47,668699,41.52,42.12,40.98,41.64,55724.9166666667,0.0,1.0
2021-10-04,3.42,3.45,3.37,3.43,513755,41.04,41.4,40.44,41.16,42812.9166666667,0.0,1.0
2021-10-05,3.33,3.43,3.26,3.42,752865,39.96,41.16,39.12,41.04,62738.75,0.0,1.0
2021-10-06,3.3,3.37,3.2,3.29,738014,39.6,40.44,38.4,39.48,61501.1666666667,0.0,1.0
2021-10-07,3.3,3.31,3.25,3.29,481657,39.6,39.72,39.0,39.48,40138.0833333333,0.0,1.0
2021-10-08,3.29,3.3,3.23,3.3,446801,39.48,39.6,38.76,39.6,37233.4166666667,0.0,1.0
2021-10-11,3.27,3.31,3.255,3.31,419889,39.24,39.72,39.06,39.72,34990.75,0.0,1.0
2021-10-12,3.33,3.35,3.26,3.3,463035,39.96,40.2,39.12,39.6,38586.25,0.0,1.0
2021-10-13,3.32,3.385,3.3,3.32,445224,39.84,40.62,39.6,39.84,37102,0.0,1.0
2021-10-14,3.27,3.335,3.25,3.33,529680,39.24,40.02,39.0,39.96,44140,0.0,1.0
2021-10-15,3.26,3.29,3.21,3.28,348807,39.12,39.48,38.52,39.36,29067.25,0.0,1.0
2021-10-18,3.21,3.285,3.115,3.26,721257,38.52,39.42,37.38,39.12,60104.75,0.0,1.0
2021-10-19,3.25,3.255,3.195,3.22,348265,39.0,39.06,38.34,38.64,29022.0833333333,0.0,1.0
2021-10-20,3.25,3.29,3.23,3.23,242460,39.0,39.48,38.76,38.76,20205,0.0,1.0
2021-10-21,3.23,3.27,3.2,3.24,268221,38.76,39.24,38.4,38.88,22351.75,0.0,1.0
2021-10-22,3.13,3.23,3.07,3.225,731660,37.56,38.76,36.84,38.7,60971.6666666667,0.0,1.0
2021-10-25,3.09,3.16,3.07,3.14,248120,37.08,37.92,36.84,37.68,20676.6666666667,0.0,1.0
2021-10-26,3.08,3.14,3.04,3.12,372710,36.96,37.68,36.48,37.44,31059.1666666667,0.0,1.0
2021-10-27,3.1,3.12,3.06,3.06,365879,37.2,37.44,36.72,36.72,30489.9166666667,0.0,1.0
2021-10-28,3.18,3.195,3.09,3.12,359073,38.16,38.34,37.08,37.44,29922.75,0.0,1.0
2021-10-29,3.15,3.21,3.1416,3.15,129085,37.8,38.52,37.6992,37.8,10757.0833333333,0.0,1.0
2021-11-01,3.18,3.21,3.12,3.13,329475,38.16,38.52,37.44,37.56,27456.25,0.0,1.0
2021-11-02,3.2,3.2,3.12,3.2,326286,38.4,38.4,37.44,38.4,27190.5,0.0,1.0
2021-11-03,3.24,3.265,3.1502,3.18,340100,38.88,39.18,37.8024,38.16,28341.6666666667,0.0,1.0
2021-11-04,3.17,3.255,3.17,3.24,180681,38.04,39.06,38.04,38.88,15056.75,0.0,1.0
2021-11-05,3.11,3.22,3.08,3.17,383444,37.32,38.64,36.96,38.04,31953.6666666667,0.0,1.0
2021-11-08,3.12,3.155,3.08,3.12,258706,37.44,37.86,36.96,37.44,21558.8333333333,0.0,1.0
2021-11-09,3.04,3.15,3.025,3.13,823887,36.48,37.8,36.3,37.56,68657.25,0.0,1.0
2021-11-10,2.94,3.065,2.89,3.065,2239994,35.28,36.78,34.68,36.78,186666.166666667,0.0,1.0
2021-11-11,2.89,2.95,2.84,2.93,2199732,34.68,35.4,34.08,35.16,183311,0.0,1.0
2021-11-12,2.9,3.02,2.865,2.94,1527811,34.8,36.24,34.38,35.28,127317.583333333,0.0,1.0
2021-11-15,2.81,2.86,2.77,2.845,846695,33.72,34.32,33.24,34.14,70557.9166666667,0.0,1.0
2021-11-16,2.6,2.78,2.57,2.78,1960203,31.2,33.36,30.84,33.36,163350.25,0.0,1.0
2021-11-17,2.49,2.62,2.47,2.62,1106505,29.88,31.44,29.64,31.44,92208.75,0.0,1.0
2021-11-18,2.38,2.51,2.295,2.51,2286406,28.56,30.12,27.54,30.12,190533.833333333,0.0,1.0
2021-11-19,2.3,2.409,2.28,2.38,830324,27.6,28.908,27.36,28.56,69193.6666666667,0.0,1.0
2021-11-22,2.25,2.36,2.25,2.36,860606,27.0,28.32,27.0,28.32,71717.1666666667,0.0,1.0
2021-11-23,2.29,2.32,2.19,2.25,879193,27.48,27.84,26.28,27.0,73266.0833333333,0.0,1.0
2021-11-24,2.32,2.35,2.25,2.28,6495406,27.84,28.2,27.0,27.36,541283.833333333,0.0,1.0
2021-11-26,2.35,2.4,2.26,2.35,729186,28.2,28.8,27.12,28.2,60765.5,0.0,1.0
2021-11-29,2.26,2.37,2.24,2.37,593542,27.12,28.44,26.88,28.44,49461.8333333333,0.0,1.0
2021-11-30,2.3,2.31,2.2,2.22,692418,27.6,27.72,26.4,26.64,57701.5,0.0,1.0
2021-12-01,2.24,2.36,2.24,2.3,922940,26.88,28.32,26.88,27.6,76911.6666666667,0.0,1.0
2021-12-02,2.28,2.3,2.14,2.23,984039,27.36,27.6,25.68,26.76,82003.25,0.0,1.0
2021-12-03,2.13,2.29,2.1,2.29,943604,25.56,27.48,25.2,27.48,78633.6666666667,0.0,1.0
2021-12-06,2.18,2.18,2.03,2.12,1253218,26.16,26.16,24.36,25.44,104434.833333333,0.0,1.0
2021-12-07,2.32,2.35,2.2,2.21,735214,27.84,28.2,26.4,26.52,61267.8333333333,0.0,1.0
2021-12-08,2.3,2.32,2.24,2.32,425920,27.6,27.84,26.88,27.84,35493.3333333333,0.0,1.0
2021-12-09,2.31,2.37,2.26,2.31,409267,27.72,28.44,27.12,27.72,34105.5833333333,0.0,1.0
2021-12-10,2.25,2.31,2.22,2.31,359173,27.0,27.72,26.64,27.72,29931.0833333333,0.0,1.0
2021-12-13,2.27,2.3,2.18,2.23,479300,27.24,27.6,26.16,26.76,39941.6666666667,0.0,1.0
2021-12-14,2.2,2.26,2.19,2.26,371192,26.4,27.12,26.28,27.12,30932.6666666667,0.0,1.0
2021-12-15,2.17,2.22,2.03,2.2,1079830,26.04,26.64,24.36,26.4,89985.8333333333,0.0,1.0
2021-12-16,2.25,2.26,2.15,2.18,827368,27.0,27.12,25.8,26.16,68947.3333333333,0.0,1.0
2021-12-17,2.25,2.32,2.195,2.22,1082631,27.0,27.84,26.34,26.64,90219.25,0.0,1.0
2021-12-20,2.27,2.28,2.19,2.23,539008,27.24,27.36,26.28,26.76,44917.3333333333,0.0,1.0
2021-12-21,2.27,2.32,2.24,2.27,517678,27.24,27.84,26.88,27.24,43139.8333333333,0.0,1.0
2021-12-22,2.25,2.29,2.2099,2.29,351146,27.0,27.48,26.5188,27.48,29262.1666666667,0.0,1.0
2021-12-23,2.27,2.27,2.13,2.23,806240,27.24,27.24,25.56,26.76,67186.6666666667,0.0,1.0
2021-12-27,2.19,2.26,2.16,2.25,1579717,26.28,27.12,25.92,27.0,131643.083333333,0.0,1.0
2021-12-28,2.26,2.335,2.2,2.22,1540699,27.12,28.02,26.4,26.64,128391.583333333,0.0,1.0
2021-12-29,2.22,2.28,2.21,2.24,1147781,26.64,27.36,26.52,26.88,95648.4166666667,0.0,1.0
2021-12-30,2.29,2.33,2.2,2.2,1490433,27.48,27.96,26.4,26.4,124202.75,0.0,1.0
2021-12-31,2.33,2.4,2.275,2.275,680138,27.96,28.8,27.3,27.3,56678.1666666667,0.0,1.0
2022-01-03,2.45,2.45,2.29,2.33,572300,29.4,29.4,27.48,27.96,47691.6666666667,0.0,1.0
2022-01-04,2.4,2.44,2.34,2.405,408905,28.8,29.28,28.08,28.86,34075.4166666667,0.0,1.0
2022-01-05,2.24,2.43,2.21,2.35,725465,26.88,29.16,26.52,28.2,60455.4166666667,0.0,1.0
2022-01-06,2.17,2.25,2.115,2.22,553240,26.04,27.0,25.38,26.64,46103.3333333333,0.0,1.0
2022-01-07,2.11,2.1946,2.1,2.19,412604,25.32,26.3352,25.2,26.28,34383.6666666667,0.0,1.0
2022-01-10,2.12,2.13,2.045,2.13,478608,25.44,25.56,24.54,25.56,39884,0.0,1.0
2022-01-11,2.09,2.145,2.07,2.12,290482,25.08,25.74,24.84,25.44,24206.8333333333,0.0,1.0
2022-01-12,2.04,2.12,2.02,2.12,677813,24.48,25.44,24.24,25.44,56484.4166666667,0.0,1.0
2022-01-13,1.89,2.03,1.88,2.02,1180310,22.68,24.36,22.56,24.24,98359.1666666667,0.0,1.0
2022-01-14,1.95,1.95,1.84,1.85,855850,23.4,23.4,22.08,22.2,71320.8333333333,0.0,1.0
2022-01-18,1.8,1.95,1.8,1.95,725021,21.6,23.4,21.6,23.4,60418.4166666667,0.0,1.0
2022-01-19,1.8,1.859,1.76,1.83,571307,21.6,22.308,21.12,21.96,47608.9166666667,0.0,1.0
2022-01-20,1.76,1.85,1.75,1.79,724561,21.12,22.2,21.0,21.48,60380.0833333333,0.0,1.0
2022-01-21,1.7,1.76,1.67,1.76,981241,20.4,21.12,20.04,21.12,81770.0833333333,0.0,1.0
2022-01-24,1.75,1.77,1.58,1.67,1196333,21.0,21.24,18.96,20.04,99694.4166666667,0.0,1.0
2022-01-25,1.75,1.78,1.69,1.72,406820,21.0,21.36,20.28,20.64,33901.6666666667,0.0,1.0
2022-01-26,1.72,1.8,1.7,1.78,393500,20.64,21.6,20.4,21.36,32791.6666666667,0.0,1.0
2022-01-27,1.71,1.77,1.7,1.72,893357,20.52,21.24,20.4,20.64,74446.4166666667,0.0,1.0
2022-01-28,1.73,1.79,1.7,1.74,560737,20.76,21.48,20.4,20.88,46728.0833333333,0.0,1.0
2022-01-31,1.86,1.88,1.73,1.74,635870,22.32,22.56,20.76,20.88,52989.1666666667,0.0,1.0
2022-02-01,1.89,1.9,1.8,1.88,379610,22.68,22.8,21.6,22.56,31634.1666666667,0.0,1.0
2022-02-02,1.73,1.86,1.72,1.86,385665,20.76,22.32,20.64,22.32,32138.75,0.0,1.0
2022-02-03,1.67,1.73,1.65,1.72,363902,20.04,20.76,19.8,20.64,30325.1666666667,0.0,1.0
2022-02-04,1.71,1.73,1.65,1.67,304729,20.52,20.76,19.8,20.04,25394.0833333333,0.0,1.0
2022-02-07,1.72,1.75,1.69,1.69,268752,20.64,21.0,20.28,20.28,22396,0.0,1.0
2022-02-08,1.67,1.74,1.64,1.71,422525,20.04,20.88,19.68,20.52,35210.4166666667,0.0,1.0
2022-02-09,1.71,1.73,1.66,1.67,469592,20.52,20.76,19.92,20.04,39132.6666666667,0.0,1.0
2022-02-10,1.71,1.73,1.67,1.68,519294,20.52,20.76,20.04,20.16,43274.5,0.0,1.0
2022-02-11,1.59,1.72,1.58,1.72,678887,19.08,20.64,18.96,20.64,56573.9166666667,0.0,1.0
2022-02-14,1.56,1.62,1.55,1.59,330450,18.72,19.44,18.6,19.08,27537.5,0.0,1.0
2022-02-15,1.62,1.65,1.58,1.6,327768,19.44,19.8,18.96,19.2,27314,0.0,1.0
2022-02-16,1.64,1.66,1.61,1.61,109090,19.68,19.92,19.32,19.32,9090.83333333333,0.0,1.0
2022-02-17,1.62,1.64,1.61,1.62,355653,19.44,19.68,19.32,19.44,29637.75,0.0,1.0
2022-02-18,1.55,1.6,1.53,1.6,440772,18.6,19.2,18.36,19.2,36731,0.0,1.0
2022-02-22,1.52,1.56,1.5,1.56,333712,18.24,18.72,18.0,18.72,27809.3333333333,0.0,1.0
2022-02-23,1.46,1.53,1.46,1.53,365268,17.52,18.36,17.52,18.36,30439,0.0,1.0
2022-02-24,1.54,1.555,1.4,1.41,878391,18.48,18.66,16.8,16.92,73199.25,0.0,1.0
2022-02-25,1.55,1.59,1.51,1.53,108112,18.6,19.08,18.12,18.36,9009.33333333333,0.0,1.0
2022-02-28,1.55,1.58,1.5243,1.57,177707,18.6,18.96,18.2916,18.84,14808.9166666667,0.0,1.0
2022-03-01,1.53,1.585,1.52,1.54,210383,18.36,19.02,18.24,18.48,17531.9166666667,0.0,1.0
2022-03-02,1.53,1.56,1.49,1.54,157819,18.36,18.72,17.88,18.48,13151.5833333333,0.0,1.0
2022-03-03,1.53,1.56,1.5,1.54,382924,18.36,18.72,18.0,18.48,31910.3333333333,0.0,1.0
2022-03-04,1.49,1.54,1.47,1.51,237143,17.88,18.48,17.64,18.12,19761.9166666667,0.0,1.0
2022-03-07,1.52,1.59,1.435,1.48,901875,18.24,19.08,17.22,17.76,75156.25,0.0,1.0
2022-03-08,1.53,1.56,1.45,1.51,623799,18.36,18.72,17.4,18.12,51983.25,0.0,1.0
2022-03-09,1.57,1.59,1.53,1.54,246155,18.84,19.08,18.36,18.48,20512.9166666667,0.0,1.0
2022-03-10,1.53,1.57,1.485,1.57,172995,18.36,18.84,17.82,18.84,14416.25,0.0,1.0
2022-03-11,1.51,1.57,1.43,1.53,688072,18.12,18.84,17.16,18.36,57339.3333333333,0.0,1.0
2022-03-14,1.46,1.55,1.45,1.51,473027,17.52,18.6,17.4,18.12,39418.9166666667,0.0,1.0
2022-03-15,1.48,1.5,1.42,1.48,299266,17.76,18.0,17.04,17.76,24938.8333333333,0.0,1.0
2022-03-16,1.59,1.61,1.52,1.55,695284,19.08,19.32,18.24,18.6,57940.3333333333,0.0,1.0
2022-03-17,1.71,1.72,1.57,1.59,807969,20.52,20.64,18.84,19.08,67330.75,0.0,1.0
2022-03-18,1.79,1.825,1.72,1.77,827664,21.48,21.9,20.64,21.24,68972,0.0,1.0
2022-03-21,2.01,2.14,1.76,1.78,1674641,24.12,25.68,21.12,21.36,139553.416666667,0.0,1.0
2022-03-22,2.09,2.15,2.01,2.06,915526,25.08,25.8,24.12,24.72,76293.8333333333,0.0,1.0
2022-03-23,2.08,2.14,2.025,2.06,299678,24.96,25.68,24.3,24.72,24973.1666666667,0.0,1.0
2022-03-24,2.11,2.13,2.06,2.12,209409,25.32,25.56,24.72,25.44,17450.75,0.0,1.0
2022-03-25,2.19,2.19,2.03,2.12,492943,26.28,26.28,24.36,25.44,41078.5833333333,0.0,1.0
2022-03-28,2.18,2.2799,2.1,2.25,719690,26.16,27.3588,25.2,27.0,59974.1666666667,0.0,1.0
2022-03-29,2.3,2.35,2.16,2.21,876826,27.6,28.2,25.92,26.52,73068.8333333333,0.0,1.0
2022-03-30,2.08,2.25,2.06,2.25,695451,24.96,27.0,24.72,27.0,57954.25,0.0,1.0
2022-03-31,2.06,2.15,1.89,2.1,1001276,24.72,25.8,22.68,25.2,83439.6666666667,0.0,1.0
2022-04-01,2.06,2.18,2.03,2.09,1115003,24.72,26.16,24.36,25.08,92916.9166666667,0.0,1.0
2022-04-04,2.12,2.15,2.06,2.1,286622,25.44,25.8,24.72,25.2,23885.1666666667,0.0,1.0
2022-04-05,2.09,2.17,2.08,2.09,241718,25.08,26.04,24.96,25.08,20143.1666666667,0.0,1.0
2022-04-06,2.2,2.2,2.06,2.06,354484,26.4,26.4,24.72,24.72,29540.3333333333,0.0,1.0
2022-04-07,2.28,2.3539,2.24,2.26,578558,27.36,28.2468,26.88,27.12,48213.1666666667,0.0,1.0
2022-04-08,2.29,2.34,2.2201,2.28,341993,27.48,28.08,26.6412,27.36,28499.4166666667,0.0,1.0
2022-04-11,2.18,2.28,2.165,2.26,326319,26.16,27.36,25.98,27.12,27193.25,0.0,1.0
2022-04-12,2.06,2.225,2.0205,2.19,273906,24.72,26.7,24.246,26.28,22825.5,0.0,1.0
2022-04-13,2.05,2.1,2.02,2.1,496601,24.6,25.2,24.24,25.2,41383.4166666667,0.0,1.0
2022-04-14,2.07,2.13,2.045,2.06,239335,24.84,25.56,24.54,24.72,19944.5833333333,0.0,1.0
2022-04-18,1.94,2.1,1.94,2.08,296466,23.28,25.2,23.28,24.96,24705.5,0.0,1.0
2022-04-19,1.97,2.02,1.95,1.95,185140,23.64,24.24,23.4,23.4,15428.3333333333,0.0,1.0
2022-04-20,2.0,2.02,1.93,1.98,167572,24.0,24.24,23.16,23.76,13964.3333333333,0.0,1.0
2022-04-21,1.98,2.05,1.93,2.05,249321,23.76,24.6,23.16,24.6,20776.75,0.0,1.0
2022-04-22,2.02,2.03,1.94,1.98,211267,24.24,24.36,23.28,23.76,17605.5833333333,0.0,1.0
2022-04-25,2.1,2.13,1.99,1.99,283242,25.2,25.56,23.88,23.88,23603.5,0.0,1.0
2022-04-26,2.02,2.145,2.01,2.13,384215,24.24,25.74,24.12,25.56,32017.9166666667,0.0,1.0
2022-04-27,1.96,2.042,1.95,2.04,212619,23.52,24.504,23.4,24.48,17718.25,0.0,1.0
2022-04-28,1.86,1.99,1.75,1.99,578927,22.32,23.88,21.0,23.88,48243.9166666667,0.0,1.0
2022-04-29,1.76,1.915,1.74,1.83,160756,21.12,22.98,20.88,21.96,13396.3333333333,0.0,1.0
2022-05-02,1.79,1.81,1.68,1.74,528601,21.48,21.72,20.16,20.88,44050.0833333333,0.0,1.0
2022-05-03,1.72,1.81,1.69,1.78,333284,20.64,21.72,20.28,21.36,27773.6666666667,0.0,1.0
2022-05-04,1.73,1.73,1.63,1.72,236348,20.76,20.76,19.56,20.64,19695.6666666667,0.0,1.0
2022-05-05,1.67,1.73,1.64,1.73,1035067,20.04,20.76,19.68,20.76,86255.5833333333,0.0,1.0
2022-05-06,1.63,1.71,1.54,1.71,497781,19.56,20.52,18.48,20.52,41481.75,0.0,1.0
2022-05-09,1.41,1.62,1.4,1.62,713528,16.92,19.44,16.8,19.44,59460.6666666667,0.0,1.0
2022-05-10,1.42,1.5,1.41,1.47,297616,17.04,18.0,16.92,17.64,24801.3333333333,0.0,1.0
2022-05-11,1.35,1.47,1.32,1.47,532515,16.2,17.64,15.84,17.64,44376.25,0.0,1.0
2022-05-12,1.45,1.48,1.3199,1.35,210143,17.4,17.76,15.8388,16.2,17511.9166666667,0.0,1.0
2022-05-13,1.54,1.565,1.36,1.41,144713,18.48,18.78,16.32,16.92,12059.4166666667,0.0,1.0
2022-05-16,1.61,1.64,1.48,1.48,276159,19.32,19.68,17.76,17.76,23013.25,0.0,1.0
2022-05-17,1.71,1.71,1.61,1.63,231386,20.52,20.52,19.32,19.56,19282.1666666667,0.0,1.0
2022-05-18,1.62,1.71,1.6,1.67,196538,19.44,20.52,19.2,20.04,16378.1666666667,0.0,1.0
2022-05-19,1.63,1.68,1.61,1.61,238104,19.56,20.16,19.32,19.32,19842,0.0,1.0
2022-05-20,1.65,1.69,1.565,1.68,491394,19.8,20.28,18.78,20.16,40949.5,0.0,1.0
2022-05-23,1.63,1.69,1.625,1.67,66494,19.56,20.28,19.5,20.04,5541.16666666667,0.0,1.0
2022-05-24,1.68,1.69,1.585,1.63,197778,20.16,20.28,19.02,19.56,16481.5,0.0,1.0
2022-05-25,1.69,1.71,1.62,1.67,206984,20.28,20.52,19.44,20.04,17248.6666666667,0.0,1.0
2022-05-26,1.75,1.775,1.665,1.67,320716,21.0,21.3,19.98,20.04,26726.3333333333,0.0,1.0
2022-05-27,1.93,1.97,1.73,1.77,1635307,23.16,23.64,20.76,21.24,136275.583333333,0.0,1.0
2022-05-31,1.91,2.015,1.87,1.945,683752,22.92,24.18,22.44,23.34,56979.3333333333,0.0,1.0
2022-06-01,1.87,1.98,1.87,1.91,1100715,22.44,23.76,22.44,22.92,91726.25,0.0,1.0
2022-06-02,1.95,2.0257,1.8613,1.88,328018,23.4,24.3084,22.3356,22.56,27334.8333333333,0.0,1.0
2022-06-03,2.05,2.05,1.945,1.97,331194,24.6,24.6,23.34,23.64,27599.5,0.0,1.0
2022-06-06,2.01,2.1,1.98,2.07,292007,24.12,25.2,23.76,24.84,24333.9166666667,0.0,1.0
2022-06-07,2.11,2.135,2.002,2.01,306167,25.32,25.62,24.024,24.12,25513.9166666667,0.0,1.0
2022-06-08,2.13,2.18,2.08,2.08,337904,25.56,26.16,24.96,24.96,28158.6666666667,0.0,1.0
2022-06-09,2.14,2.17,2.08,2.12,190953,25.68,26.04,24.96,25.44,15912.75,0.0,1.0
2022-06-10,2.09,2.115,2.06,2.1,293678,25.08,25.38,24.72,25.2,24473.1666666667,0.0,1.0
2022-06-13,1.92,2.05,1.805,2.05,455271,23.04,24.6,21.66,24.6,37939.25,0.0,1.0
2022-06-14,1.93,1.96,1.91,1.96,98029,23.16,23.52,22.92,23.52,8169.08333333333,0.0,1.0
2022-06-15,1.89,1.99,1.845,1.91,4144456,22.68,23.88,22.14,22.92,345371.333333333,0.0,1.0
2022-06-16,2.05,2.09,1.85,1.94,1299617,24.6,25.08,22.2,23.28,108301.416666667,0.0,1.0
2022-06-17,2.0,2.165,1.961,2.03,999887,24.0,25.98,23.532,24.36,83323.9166666667,0.0,1.0
2022-06-21,2.09,2.2,2.02,2.02,939479,25.08,26.4,24.24,24.24,78289.9166666667,0.0,1.0
2022-06-22,2.16,2.17,2.06,2.07,289724,25.92,26.04,24.72,24.84,24143.6666666667,0.0,1.0
2022-06-23,2.27,2.28,2.155,2.19,415065,27.24,27.36,25.86,26.28,34588.75,0.0,1.0
2022-06-24,2.18,2.27,2.16,2.25,519640,26.16,27.24,25.92,27.0,43303.3333333333,0.0,1.0
2022-06-27,2.19,2.24,2.07,2.2,352850,26.28,26.88,24.84,26.4,29404.1666666667,0.0,1.0
2022-06-28,2.12,2.22,2.105,2.22,188548,25.44,26.64,25.26,26.64,15712.3333333333,0.0,1.0
2022-06-29,2.13,2.17,2.06,2.11,276946,25.56,26.04,24.72,25.32,23078.8333333333,0.0,1.0
2022-06-30,2.1,2.15,2.07,2.09,234659,25.2,25.8,24.84,25.08,19554.9166666667,0.0,1.0
2022-07-01,2.19,2.205,2.06,2.12,218047,26.28,26.46,24.72,25.44,18170.5833333333,0.0,1.0
2022-07-05,2.15,2.18,2.09,2.17,330508,25.8,26.16,25.08,26.04,27542.3333333333,0.0,1.0
2022-07-06,2.17,2.2,2.12,2.15,333618,26.04,26.4,25.44,25.8,27801.5,0.0,1.0
2022-07-07,2.14,2.195,2.09,2.13,894912,25.68,26.34,25.08,25.56,74576,0.0,1.0
2022-07-08,2.13,2.21,2.11,2.14,362946,25.56,26.52,25.32,25.68,30245.5,0.0,1.0
2022-07-11,2.05,2.16,2.031,2.13,191569,24.6,25.92,24.372,25.56,15964.0833333333,0.0,1.0
2022-07-12,2.08,2.13,2.02,2.06,241631,24.96,25.56,24.24,24.72,20135.9166666667,0.0,1.0
2022-07-13,2.07,2.105,2.04,2.04,744062,24.84,25.26,24.48,24.48,62005.1666666667,0.0,1.0
2022-07-14,1.97,2.04,1.94,2.02,391833,23.64,24.48,23.28,24.24,32652.75,0.0,1.0
2022-07-15,2.04,2.052,1.95,1.98,238801,24.48,24.624,23.4,23.76,19900.0833333333,0.0,1.0
2022-07-18,2.06,2.13,1.9877,2.02,539298,24.72,25.56,23.8524,24.24,44941.5,0.0,1.0
2022-07-19,2.11,2.18,2.07,2.08,185243,25.32,26.16,24.84,24.96,15436.9166666667,0.0,1.0
2022-07-20,2.17,2.225,2.11,2.11,379781,26.04,26.7,25.32,25.32,31648.4166666667,0.0,1.0
2022-07-21,2.34,2.42,2.24,2.25,1644570,28.08,29.04,26.88,27.0,137047.5,0.0,1.0
2022-07-22,2.23,2.375,2.22,2.35,809876,26.76,28.5,26.64,28.2,67489.6666666667,0.0,1.0
2022-07-25,2.24,2.27,2.13,2.25,373468,26.88,27.24,25.56,27.0,31122.3333333333,0.0,1.0
2022-07-26,2.22,2.29,2.21,2.24,354645,26.64,27.48,26.52,26.88,29553.75,0.0,1.0
2022-07-27,2.18,2.21,2.115,2.21,325201,26.16,26.52,25.38,26.52,27100.0833333333,0.0,1.0
2022-07-28,2.14,2.21,2.11,2.21,249411,25.68,26.52,25.32,26.52,20784.25,0.0,1.0
2022-07-29,2.07,2.16,2.055,2.16,286474,24.84,25.92,24.66,25.92,23872.8333333333,0.0,1.0
2022-08-01,2.01,2.11,1.99,2.11,236228,24.12,25.32,23.88,25.32,19685.6666666667,0.0,1.0
2022-08-02,2.02,2.045,1.875,1.97,465335,24.24,24.54,22.5,23.64,38777.9166666667,0.0,1.0
2022-08-03,2.08,2.135,2.05,2.08,110378,24.96,25.62,24.6,24.96,9198.16666666667,0.0,1.0
2022-08-04,2.14,2.175,2.09,2.11,443759,25.68,26.1,25.08,25.32,36979.9166666667,0.0,1.0
2022-08-05,2.16,2.205,2.11,2.15,270508,25.92,26.46,25.32,25.8,22542.3333333333,0.0,1.0
2022-08-08,2.13,2.21,2.05,2.2,316194,25.56,26.52,24.6,26.4,26349.5,0.0,1.0
2022-08-09,2.16,2.18,2.09,2.13,329983,25.92,26.16,25.08,25.56,27498.5833333333,0.0,1.0
2022-08-10,2.17,2.23,2.1,2.23,289905,26.04,26.76,25.2,26.76,24158.75,0.0,1.0
2022-08-11,2.11,2.21,2.09,2.14,376410,25.32,26.52,25.08,25.68,31367.5,0.0,1.0
2022-08-12,2.13,2.165,2.11,2.13,155827,25.56,25.98,25.32,25.56,12985.5833333333,0.0,1.0
2022-08-15,2.15,2.1987,2.09,2.13,178822,25.8,26.3844,25.08,25.56,14901.8333333333,0.0,1.0
2022-08-16,2.13,2.17,2.115,2.16,124899,25.56,26.04,25.38,25.92,10408.25,0.0,1.0
2022-08-17,2.08,2.12,2.04,2.11,248214,24.96,25.44,24.48,25.32,20684.5,0.0,1.0
2022-08-18,2.07,2.12,2.02,2.08,151795,24.84,25.44,24.24,24.96,12649.5833333333,0.0,1.0
2022-08-19,2.01,2.0899,2.01,2.05,185923,24.12,25.0788,24.12,24.6,15493.5833333333,0.0,1.0
2022-08-22,1.93,2.05,1.85,2.0,391339,23.16,24.6,22.2,24.0,32611.5833333333,0.0,1.0
2022-08-23,1.93,1.96,1.8903,1.93,143623,23.16,23.52,22.6836,23.16,11968.5833333333,0.0,1.0
2022-08-24,2.01,2.06,1.96,1.98,190717,24.12,24.72,23.52,23.76,15893.0833333333,0.0,1.0
2022-08-25,2.05,2.08,2.0,2.05,144485,24.6,24.96,24.0,24.6,12040.4166666667,0.0,1.0
2022-08-26,1.93,2.07,1.92,2.07,215870,23.16,24.84,23.04,24.84,17989.1666666667,0.0,1.0
2022-08-29,1.88,1.96,1.88,1.93,257506,22.56,23.52,22.56,23.16,21458.8333333333,0.0,1.0
2022-08-30,1.85,1.92,1.82,1.92,225099,22.2,23.04,21.84,23.04,18758.25,0.0,1.0
2022-08-31,1.87,1.89,1.82,1.87,137865,22.44,22.68,21.84,22.44,11488.75,0.0,1.0
2022-09-01,1.93,1.94,1.83,1.89,193472,23.16,23.28,21.96,22.68,16122.6666666667,0.0,1.0
2022-09-02,1.98,2.05,1.945,1.96,409828,23.76,24.6,23.34,23.52,34152.3333333333,0.0,1.0
2022-09-06,1.85,1.95,1.81,1.93,394225,22.2,23.4,21.72,23.16,32852.0833333333,0.0,1.0
2022-09-07,1.94,1.97,1.76,1.85,262131,23.28,23.64,21.12,22.2,21844.25,0.0,1.0
2022-09-08,1.9,1.96,1.875,1.91,177386,22.8,23.52,22.5,22.92,14782.1666666667,0.0,1.0
2022-09-09,2.02,2.07,1.9,1.91,352317,24.24,24.84,22.8,22.92,29359.75,0.0,1.0
2022-09-12,2.14,2.16,2.0,2.09,360343,25.68,25.92,24.0,25.08,30028.5833333333,0.0,1.0
2022-09-13,2.15,2.2,2.03,2.1,224916,25.8,26.4,24.36,25.2,18743,0.0,1.0
2022-09-14,2.07,2.17,2.04,2.13,380182,24.84,26.04,24.48,25.56,31681.8333333333,0.0,1.0
2022-09-15,2.09,2.16,2.0796,2.09,155739,25.08,25.92,24.9552,25.08,12978.25,0.0,1.0
2022-09-16,1.91,2.08,1.88,2.06,365249,22.92,24.96,22.56,24.72,30437.4166666667,0.0,1.0
2022-09-19,1.82,1.9,1.81,1.9,194490,21.84,22.8,21.72,22.8,16207.5,0.0,1.0
2022-09-20,1.84,1.91,1.81,1.82,225705,22.08,22.92,21.72,21.84,18808.75,0.0,1.0
2022-09-21,1.8,1.85,1.78,1.84,228966,21.6,22.2,21.36,22.08,19080.5,0.0,1.0
2022-09-22,1.79,1.86,1.75,1.78,527040,21.48,22.32,21.0,21.36,43920,0.0,1.0
2022-09-23,1.7,1.79,1.67,1.77,270322,20.4,21.48,20.04,21.24,22526.8333333333,0.0,1.0
2022-09-26,1.66,1.74,1.65,1.7,133987,19.92,20.88,19.8,20.4,11165.5833333333,0.0,1.0
2022-09-27,1.66,1.685,1.63,1.66,155048,19.92,20.22,19.56,19.92,12920.6666666667,0.0,1.0
2022-09-28,1.71,1.76,1.64,1.67,269043,20.52,21.12,19.68,20.04,22420.25,0.0,1.0
2022-09-29,1.66,1.725,1.64,1.725,99670,19.92,20.7,19.68,20.7,8305.83333333333,0.0,1.0
2022-09-30,1.64,1.695,1.63,1.64,122277,19.68,20.34,19.56,19.68,10189.75,0.0,1.0
2022-10-03,1.66,1.71,1.63,1.65,157859,19.92,20.52,19.56,19.8,13154.9166666667,0.0,1.0
2022-10-04,1.69,1.7585,1.66,1.66,182003,20.28,21.102,19.92,19.92,15166.9166666667,0.0,1.0
2022-10-05,1.69,1.72,1.63,1.72,270267,20.28,20.64,19.56,20.64,22522.25,0.0,1.0
2022-10-06,1.7,1.79,1.68,1.77,175627,20.4,21.48,20.16,21.24,14635.5833333333,0.0,1.0
2022-10-07,1.65,1.685,1.64,1.67,137009,19.8,20.22,19.68,20.04,11417.4166666667,0.0,1.0
2022-10-10,1.64,1.67,1.61,1.67,319360,19.68,20.04,19.32,20.04,26613.3333333333,0.0,1.0
2022-10-11,1.65,1.6727,1.585,1.66,297358,19.8,20.0724,19.02,19.92,24779.8333333333,0.0,1.0
2022-10-12,1.67,1.7,1.635,1.7,140976,20.04,20.4,19.62,20.4,11748,0.0,1.0
2022-10-13,1.67,1.7,1.63,1.63,140833,20.04,20.4,19.56,19.56,11736.0833333333,0.0,1.0
2022-10-14,1.66,1.695,1.625,1.67,84133,19.92,20.34,19.5,20.04,7011.08333333333,0.0,1.0
2022-10-17,1.64,1.7,1.63,1.7,125220,19.68,20.4,19.56,20.4,10435,0.0,1.0
2022-10-18,1.63,1.68,1.6201,1.66,134334,19.56,20.16,19.4412,19.92,11194.5,0.0,1.0
2022-10-19,1.54,1.63,1.535,1.61,181420,18.48,19.56,18.42,19.32,15118.3333333333,0.0,1.0
2022-10-20,1.55,1.59,1.51,1.53,144051,18.6,19.08,18.12,18.36,12004.25,0.0,1.0
2022-10-21,1.54,1.59,1.52,1.55,110739,18.48,19.08,18.24,18.6,9228.25,0.0,1.0
2022-10-24,1.6,1.64,1.53,1.55,297662,19.2,19.68,18.36,18.6,24805.1666666667,0.0,1.0
2022-10-25,1.61,1.64,1.57,1.58,264357,19.32,19.68,18.84,18.96,22029.75,0.0,1.0
2022-10-26,1.68,1.74,1.63,1.65,211971,20.16,20.88,19.56,19.8,17664.25,0.0,1.0
2022-10-27,1.64,1.72,1.63,1.67,75735,19.68,20.64,19.56,20.04,6311.25,0.0,1.0
2022-10-28,1.65,1.67,1.62,1.65,75450,19.8,20.04,19.44,19.8,6287.5,0.0,1.0
2022-10-31,1.64,1.67,1.61,1.63,351551,19.68,20.04,19.32,19.56,29295.9166666667,0.0,1.0
2022-11-01,1.65,1.7,1.65,1.68,29394,19.8,20.4,19.8,20.16,2449.5,0.0,1.0
2022-11-02,1.62,1.69,1.62,1.66,90684,19.44,20.28,19.44,19.92,7557,0.0,1.0
2022-11-03,1.6,1.64,1.56,1.61,85384,19.2,19.68,18.72,19.32,7115.33333333333,0.0,1.0
2022-11-04,1.52,1.63,1.51,1.63,118698,18.24,19.56,18.12,19.56,9891.5,0.0,1.0
2022-11-07,1.48,1.5301,1.45,1.53,314411,17.76,18.3612,17.4,18.36,26200.9166666667,0.0,1.0
2022-11-08,1.37,1.51,1.34,1.47,993126,16.44,18.12,16.08,17.64,82760.5,0.0,1.0
2022-11-09,1.31,1.38,1.2,1.35,423923,15.72,16.56,14.4,16.2,35326.9166666667,0.0,1.0
2022-11-10,1.35,1.36,1.31,1.35,89530,16.2,16.32,15.72,16.2,7460.83333333333,0.0,1.0
2022-11-11,1.34,1.38,1.3,1.33,114139,16.08,16.56,15.6,15.96,9511.58333333333,0.0,1.0
2022-11-14,1.45,1.47,1.34,1.35,128328,17.4,17.64,16.08,16.2,10694,0.0,1.0
2022-11-15,1.39,1.48,1.38,1.46,139470,16.68,17.76,16.56,17.52,11622.5,0.0,1.0
2022-11-16,1.32,1.39,1.245,1.38,402801,15.84,16.68,14.94,16.56,33566.75,0.0,1.0
2022-11-17,1.38,1.39,1.26,1.26,388898,16.56,16.68,15.12,15.12,32408.1666666667,0.0,1.0
2022-11-18,1.35,1.39,1.31,1.36,272279,16.2,16.68,15.72,16.32,22689.9166666667,0.0,1.0
2022-11-21,1.41,1.44,1.32,1.36,285501,16.92,17.28,15.84,16.32,23791.75,0.0,1.0
2022-11-22,1.43,1.49,1.41,1.49,163119,17.16,17.88,16.92,17.88,13593.25,0.0,1.0
2022-11-23,1.35,1.45,1.35,1.41,157510,16.2,17.4,16.2,16.92,13125.8333333333,0.0,1.0
2022-11-25,1.32,1.41,1.32,1.3499,60809,15.84,16.92,15.84,16.1988,5067.41666666667,0.0,1.0
2022-11-28,1.3,1.35,1.3,1.3,131447,15.6,16.2,15.6,15.6,10953.9166666667,0.0,1.0
2022-11-29,1.33,1.34,1.3,1.33,136475,15.96,16.08,15.6,15.96,11372.9166666667,0.0,1.0
2022-11-30,1.31,1.33,1.3,1.31,112833,15.72,15.96,15.6,15.72,9402.75,0.0,1.0
2022-12-01,1.3,1.37,1.295,1.31,681058,15.6,16.44,15.54,15.72,56754.8333333333,0.0,1.0
2022-12-02,1.31,1.35,1.27,1.27,165951,15.72,16.2,15.24,15.24,13829.25,0.0,1.0
2022-12-05,1.3,1.34,1.26,1.3,380095,15.6,16.08,15.12,15.6,31674.5833333333,0.0,1.0
2022-12-06,1.17,1.3,1.17,1.29,390936,14.04,15.6,14.04,15.48,32578,0.0,1.0
2022-12-07,1.09,1.17,1.05,1.13,392722,13.08,14.04,12.6,13.56,32726.8333333333,0.0,1.0
2022-12-08,1.15,1.21,1.05,1.1,326939,13.8,14.52,12.6,13.2,27244.9166666667,0.0,1.0
2022-12-09,1.12,1.15,1.05,1.05,679449,13.44,13.8,12.6,12.6,56620.75,0.0,1.0
2022-12-12,1.13,1.2499,0.82,1.11,1428253,13.56,14.9988,9.84,13.32,119021.083333333,0.0,1.0
2022-12-13,1.2,1.25,1.15,1.15,379523,14.4,15.0,13.8,13.8,31626.9166666667,0.0,1.0
2022-12-14,1.17,1.22,1.17,1.2,107637,14.04,14.64,14.04,14.4,8969.75,0.0,1.0
2022-12-15,1.16,1.18,1.15,1.18,82750,13.92,14.16,13.8,14.16,6895.83333333333,0.0,1.0
2022-12-16,1.17,1.17,1.1305,1.15,158359,14.04,14.04,13.566,13.8,13196.5833333333,0.0,1.0
2022-12-19,1.34,1.46,1.28,1.36,1007154,16.08,17.52,15.36,16.32,83929.5,0.0,1.0
2022-12-20,1.29,1.34,1.29,1.32,224289,15.48,16.08,15.48,15.84,18690.75,0.0,1.0
2022-12-21,1.26,1.33,1.26,1.32,221062,15.12,15.96,15.12,15.84,18421.8333333333,0.0,1.0
2022-12-22,1.3,1.3427,1.25,1.26,245487,15.6,16.1124,15.0,15.12,20457.25,0.0,1.0
2022-12-23,1.26,1.31,1.258,1.31,171157,15.12,15.72,15.096,15.72,14263.0833333333,0.0,1.0
2022-12-27,1.22,1.279,1.2,1.25,157287,14.64,15.348,14.4,15.0,13107.25,0.0,1.0
2022-12-28,1.23,1.26,1.19,1.2,238780,14.76,15.12,14.28,14.4,19898.3333333333,0.0,1.0
2022-12-29,1.3,1.3201,1.25,1.25,342098,15.6,15.8412,15.0,15.0,28508.1666666667,0.0,1.0
2022-12-30,1.3,1.32,1.2,1.3,372419,15.6,15.84,14.4,15.6,31034.9166666667,0.0,1.0
2023-01-03,1.34,1.38,1.28,1.35,384720,16.08,16.56,15.36,16.2,32060,0.0,1.0
2023-01-04,1.37,1.4,1.33,1.35,365798,16.44,16.8,15.96,16.2,30483.1666666667,0.0,1.0
2023-01-05,1.4,1.42,1.36,1.38,419488,16.8,17.04,16.32,16.56,34957.3333333333,0.0,1.0
2023-01-06,1.38,1.46,1.37,1.45,575976,16.56,17.52,16.44,17.4,47998,0.0,1.0
2023-01-09,1.59,1.6488,1.43,1.51,989569,19.08,19.7856,17.16,18.12,82464.0833333333,0.0,1.0
2023-01-10,1.54,1.61,1.5,1.61,336826,18.48,19.32,18.0,19.32,28068.8333333333,0.0,1.0
2023-01-11,1.51,1.56,1.46,1.53,352208,18.12,18.72,17.52,18.36,29350.6666666667,0.0,1.0
2023-01-12,1.5,1.5215,1.46,1.5,273989,18.0,18.258,17.52,18.0,22832.4166666667,0.0,1.0
2023-01-13,1.54,1.57,1.48,1.5126,398591,18.48,18.84,17.76,18.1512,33215.9166666667,0.0,1.0
2023-01-17,1.57,1.61,1.55,1.59,376440,18.84,19.32,18.6,19.08,31370,0.0,1.0
2023-01-18,1.52,1.59,1.52,1.55,74255,18.24,19.08,18.24,18.6,6187.91666666667,0.0,1.0
2023-01-19,1.5,1.53,1.48,1.52,101658,18.0,18.36,17.76,18.24,8471.5,0.0,1.0
2023-01-20,1.49,1.52,1.47,1.48,182153,17.88,18.24,17.64,17.76,15179.4166666667,0.0,1.0
2023-01-23,1.5,1.54,1.46,1.52,239679,18.0,18.48,17.52,18.24,19973.25,0.0,1.0
2023-01-24,1.54,1.605,1.45,1.49,447305,18.48,19.26,17.4,17.88,37275.4166666667,0.0,1.0
2023-01-25,1.65,1.69,1.55,1.55,818842,19.8,20.28,18.6,18.6,68236.8333333333,0.0,1.0
2023-01-26,1.68,1.7,1.61,1.68,430643,20.16,20.4,19.32,20.16,35886.9166666667,0.0,1.0
2023-01-27,1.71,1.74,1.69,1.74,365684,20.52,20.88,20.28,20.88,30473.6666666667,0.0,1.0
2023-01-30,1.69,1.73,1.66,1.7,285346,20.28,20.76,19.92,20.4,23778.8333333333,0.0,1.0
2023-01-31,1.74,1.76,1.68,1.7,325590,20.88,21.12,20.16,20.4,27132.5,0.0,1.0
2023-02-01,1.72,1.78,1.72,1.78,193423,20.64,21.36,20.64,21.36,16118.5833333333,0.0,1.0
2023-02-02,1.7,1.78,1.69,1.72,226081,20.4,21.36,20.28,20.64,18840.0833333333,0.0,1.0
2023-02-03,1.68,1.72,1.66,1.69,312103,20.16,20.64,19.92,20.28,26008.5833333333,0.0,1.0
2023-02-06,1.66,1.71,1.65,1.65,184788,19.92,20.52,19.8,19.8,15399,0.0,1.0
2023-02-07,1.65,1.7,1.63,1.7,132467,19.8,20.4,19.56,20.4,11038.9166666667,0.0,1.0
2023-02-08,1.61,1.65,1.6,1.64,141954,19.32,19.8,19.2,19.68,11829.5,0.0,1.0
2023-02-09,1.54,1.62,1.5202,1.62,183046,18.48,19.44,18.2424,19.44,15253.8333333333,0.0,1.0
2023-02-10,1.5,1.545,1.5,1.53,86656,18.0,18.54,18.0,18.36,7221.33333333333,0.0,1.0
2023-02-13,1.56,1.57,1.51,1.51,115680,18.72,18.84,18.12,18.12,9640,0.0,1.0
2023-02-14,1.54,1.59,1.52,1.54,49187,18.48,19.08,18.24,18.48,4098.91666666667,0.0,1.0
2023-02-15,1.53,1.62,1.53,1.53,132016,18.36,19.44,18.36,18.36,11001.3333333333,0.0,1.0
2023-02-16,1.53,1.57,1.47,1.55,288835,18.36,18.84,17.64,18.6,24069.5833333333,0.0,1.0
2023-02-17,1.5,1.54,1.49,1.54,46107,18.0,18.48,17.88,18.48,3842.25,0.0,1.0
2023-02-21,1.43,1.51,1.39,1.5,113822,17.16,18.12,16.68,18.0,9485.16666666667,0.0,1.0
2023-02-22,1.41,1.5,1.38,1.42,161383,16.92,18.0,16.56,17.04,13448.5833333333,0.0,1.0
2023-02-23,1.43,1.48,1.4,1.45,112088,17.16,17.76,16.8,17.4,9340.66666666667,0.0,1.0
2023-02-24,1.35,1.46,1.35,1.4,138348,16.2,17.52,16.2,16.8,11529,0.0,1.0
2023-02-27,1.38,1.47,1.34,1.37,112313,16.56,17.64,16.08,16.44,9359.41666666667,0.0,1.0
2023-02-28,1.36,1.42,1.35,1.39,39921,16.32,17.04,16.2,16.68,3326.75,0.0,1.0
2023-03-01,1.38,1.44,1.35,1.35,66470,16.56,17.28,16.2,16.2,5539.16666666667,0.0,1.0
2023-03-02,1.36,1.4,1.36,1.37,110511,16.32,16.8,16.32,16.44,9209.25,0.0,1.0
2023-03-03,1.37,1.45,1.35,1.395,193936,16.44,17.4,16.2,16.74,16161.3333333333,0.0,1.0
2023-03-06,1.39,1.49,1.35,1.41,207178,16.68,17.88,16.2,16.92,17264.8333333333,0.0,1.0
2023-03-07,1.34,1.44,1.34,1.4,227700,16.08,17.28,16.08,16.8,18975,0.0,1.0
2023-03-08,1.43,1.48,1.3501,1.41,608325,17.16,17.76,16.2012,16.92,50693.75,0.0,1.0
2023-03-09,1.32,1.46,1.31,1.46,381403,15.84,17.52,15.72,17.52,31783.5833333333,0.0,1.0
2023-03-10,1.245,1.38,1.23,1.38,342389,14.94,16.56,14.76,16.56,28532.4166666667,0.0,1.0
2023-03-13,1.26,1.34,1.14,1.21,397303,15.12,16.08,13.68,14.52,33108.5833333333,0.0,1.0
2023-03-14,1.3,1.4,1.22,1.24,103721,15.6,16.8,14.64,14.88,8643.41666666667,0.0,1.0
2023-03-15,1.32,1.37,1.22,1.32,120545,15.84,16.44,14.64,15.84,10045.4166666667,0.0,1.0
2023-03-16,1.23,1.301,1.21,1.29,164495,14.76,15.612,14.52,15.48,13707.9166666667,0.0,1.0
2023-03-17,1.23,1.3,1.2,1.21,159043,14.76,15.6,14.4,14.52,13253.5833333333,0.0,1.0
2023-03-20,1.23,1.25,1.2,1.24,160124,14.76,15.0,14.4,14.88,13343.6666666667,0.0,1.0
2023-03-21,1.2,1.2899,1.2,1.23,148990,14.4,15.4788,14.4,14.76,12415.8333333333,0.0,1.0
2023-03-22,1.17,1.24,1.15,1.2,105683,14.04,14.88,13.8,14.4,8806.91666666667,0.0,1.0
2023-03-23,1.07,1.2,1.02,1.2,596276,12.84,14.4,12.24,14.4,49689.6666666667,0.0,1.0
2023-03-24,1.04,1.06,1.01,1.06,111102,12.48,12.72,12.12,12.72,9258.5,0.0,1.0
2023-03-27,0.9818,1.06,0.9818,1.06,239271,11.7816,12.72,11.7816,12.72,19939.25,0.0,1.0
2023-03-28,0.92,0.94,0.8701,0.93,463123,11.04,11.28,10.4412,11.16,38593.5833333333,0.0,1.0
2023-03-29,0.89,0.9499,0.87,0.92,301096,10.68,11.3988,10.44,11.04,25091.3333333333,0.0,1.0
2023-03-30,0.8,0.9,0.77,0.882,652156,9.6,10.8,9.24,10.584,54346.3333333333,0.0,1.0
2023-03-31,0.8404,0.9,0.801,0.81,252798,10.0848,10.8,9.612,9.72,21066.5,0.0,1.0
2023-04-03,0.839,0.8644,0.8082,0.8511,105580,10.068,10.3728,9.6984,10.2132,8798.33333333333,0.0,1.0
2023-04-04,0.81,0.85,0.8,0.84,127185,9.72,10.2,9.6,10.08,10598.75,0.0,1.0
2023-04-05,0.821,0.8399,0.8,0.8197,242682,9.852,10.0788,9.6,9.8364,20223.5,0.0,1.0
2023-04-06,0.851,0.8644,0.84,0.85,354019,10.212,10.3728,10.08,10.2,29501.5833333333,0.0,1.0
2023-04-10,0.83,0.85,0.81,0.85,71094,9.96,10.2,9.72,10.2,5924.5,0.0,1.0
2023-04-11,0.85,0.87,0.82,0.84,208198,10.2,10.44,9.84,10.08,17349.8333333333,0.0,1.0
2023-04-12,0.8198,0.85,0.8024,0.8484,190710,9.8376,10.2,9.6288,10.1808,15892.5,0.0,1.0
2023-04-13,0.95,1.0173,0.87,0.89,844947,11.4,12.2076,10.44,10.68,70412.25,0.0,1.0
2023-04-14,0.99,1.1,0.975,1.05,362461,11.88,13.2,11.7,12.6,30205.0833333333,0.0,1.0
2023-04-17,1.13,1.13,1.01,1.01,357095,13.56,13.56,12.12,12.12,29757.9166666667,0.0,1.0
2023-04-18,1.09,1.2149,1.07,1.11,1006009,13.08,14.5788,12.84,13.32,83834.0833333333,0.0,1.0
2023-04-19,1.115,1.19,1.06,1.07,104467,13.38,14.28,12.72,12.84,8705.58333333333,0.0,1.0
2023-04-20,0.9845,1.19,0.96145,1.12,576876,11.814,14.28,11.5374,13.44,48073,0.0,1.0
2023-04-21,0.975,0.9968,0.96,0.98,181953,11.7,11.9616,11.52,11.76,15162.75,0.0,1.0
2023-04-24,0.9879,0.998,0.95,0.97,110537,11.8548,11.976,11.4,11.64,9211.41666666667,0.0,1.0
2023-04-25,0.9861,1.05,0.96,0.9946,209673,11.8332,12.6,11.52,11.9352,17472.75,0.0,1.0
2023-04-26,0.987,1.01,0.9564,0.9604,69918,11.844,12.12,11.4768,11.5248,5826.5,0.0,1.0
2023-04-27,1.04,1.04,0.9704,0.9704,59831,12.48,12.48,11.6448,11.6448,4985.91666666667,0.0,1.0
2023-04-28,1.04,1.04,1.01,1.04,62979,12.48,12.48,12.12,12.48,5248.25,0.0,1.0
2023-05-01,1.03,1.05,1.01,1.01,60866,12.36,12.6,12.12,12.12,5072.16666666667,0.0,1.0
2023-05-02,1.03,1.04,0.92,0.9573,126836,12.36,12.48,11.04,11.4876,10569.6666666667,0.0,1.0
2023-05-03,1.0,1.04,1.0,1.0,54344,12.0,12.48,12.0,12.0,4528.66666666667,0.0,1.0
2023-05-04,1.04,1.05,1.0,1.0,30987,12.48,12.6,12.0,12.0,2582.25,0.0,1.0
2023-05-05,1.03,1.08,0.973,1.0,250873,12.36,12.96,11.676,12.0,20906.0833333333,0.0,1.0
2023-05-08,1.04,1.08,1.0,1.01,64246,12.48,12.96,12.0,12.12,5353.83333333333,0.0,1.0
2023-05-09,1.07,1.09,1.02,1.05,97551,12.84,13.08,12.24,12.6,8129.25,0.0,1.0
2023-05-10,1.1,1.11,1.04,1.07,122520,13.2,13.32,12.48,12.84,10210,0.0,1.0
2023-05-11,1.06,1.1,1.01,1.08,140959,12.72,13.2,12.12,12.96,11746.5833333333,0.0,1.0
2023-05-12,1.05,1.08,1.0,1.06,138169,12.6,12.96,12.0,12.72,11514.0833333333,0.0,1.0
2023-05-15,1.04,1.055,1.01,1.04,31561,12.48,12.66,12.12,12.48,2630.08333333333,0.0,1.0
2023-05-16,1.02,1.05,0.955,1.02,126328,12.24,12.6,11.46,12.24,10527.3333333333,0.0,1.0
2023-05-17,1.02,1.02,0.9602,1.0,116784,12.24,12.24,11.5224,12.0,9732,0.0,1.0
2023-05-18,1.01,1.02,0.974,1.01,32582,12.12,12.24,11.688,12.12,2715.16666666667,0.0,1.0
2023-05-19,1.04,1.05,1.01,1.01,101434,12.48,12.6,12.12,12.12,8452.83333333333,0.0,1.0
2023-05-22,1.09,1.1,1.01,1.01,113723,13.08,13.2,12.12,12.12,9476.91666666667,0.0,1.0
2023-05-23,1.07,1.0992,1.02,1.04,312926,12.84,13.1904,12.24,12.48,26077.1666666667,0.0,1.0
2023-05-24,1.02,1.09,1.01,1.07,92592,12.24,13.08,12.12,12.84,7716,0.0,1.0
2023-05-25,0.972,1.05,0.9557,1.02,179890,11.664,12.6,11.4684,12.24,14990.8333333333,0.0,1.0
2023-05-26,0.98,1.0,0.96,1.0,70599,11.76,12.0,11.52,12.0,5883.25,0.0,1.0
2023-05-30,0.95,1.02,0.945,0.97,104800,11.4,12.24,11.34,11.64,8733.33333333333,0.0,1.0
2023-05-31,0.9578,1.0,0.95,0.95,14756,11.4936,12.0,11.4,11.4,1229.66666666667,0.0,1.0
2023-06-01,0.9578,0.978,0.932,0.9403,57377,11.4936,11.736,11.184,11.2836,4781.41666666667,0.0,1.0
2023-06-02,1.11,1.16,0.932,0.971,435079,13.32,13.92,11.184,11.652,36256.5833333333,0.0,1.0
2023-06-05,1.1,1.188,1.07,1.09,313005,13.2,14.256,12.84,13.08,26083.75,0.0,1.0
2023-06-06,1.1,1.15,1.06,1.08,65968,13.2,13.8,12.72,12.96,5497.33333333333,0.0,1.0
2023-06-07,1.11,1.12,1.07,1.09,65967,13.32,13.44,12.84,13.08,5497.25,0.0,1.0
2023-06-08,1.115,1.13,1.11,1.12,75358,13.38,13.56,13.32,13.44,6279.83333333333,0.0,1.0
2023-06-09,1.08,1.12,1.05,1.11,121355,12.96,13.44,12.6,13.32,10112.9166666667,0.0,1.0
2023-06-12,1.06,1.1,1.0216,1.1,56435,12.72,13.2,12.2592,13.2,4702.91666666667,0.0,1.0
2023-06-13,1.08,1.09,1.051,1.0583,42338,12.96,13.08,12.612,12.6996,3528.16666666667,0.0,1.0
2023-06-14,1.04,1.1,1.04,1.0799,55712,12.48,13.2,12.48,12.9588,4642.66666666667,0.0,1.0
2023-06-15,1.08,1.1,1.06,1.1,55540,12.96,13.2,12.72,13.2,4628.33333333333,0.0,1.0
2023-06-16,1.09,1.14,1.06,1.06,162403,13.08,13.68,12.72,12.72,13533.5833333333,0.0,1.0
2023-06-20,1.07,1.09,1.04,1.08,85720,12.84,13.08,12.48,12.96,7143.33333333333,0.0,1.0
2023-06-21,1.12,1.16,1.06,1.09,117365,13.44,13.92,12.72,13.08,9780.41666666667,0.0,1.0
2023-06-22,1.09,1.11,1.08,1.09,32750,13.08,13.32,12.96,13.08,2729.16666666667,0.0,1.0
2023-06-23,1.09,1.1,1.06,1.07,63027,13.08,13.2,12.72,12.84,5252.25,0.0,1.0
2023-06-26,1.08,1.1,1.06,1.08,73338,12.96,13.2,12.72,12.96,6111.5,0.0,1.0
2023-06-27,1.07,1.08,1.0607,1.062,22658,12.84,12.96,12.7284,12.744,1888.16666666667,0.0,1.0
2023-06-28,1.05,1.1,1.04,1.08,97327,12.6,13.2,12.48,12.96,8110.58333333333,0.0,1.0
2023-06-29,1.08,1.08,1.05,1.07,131062,12.96,12.96,12.6,12.84,10921.8333333333,0.0,1.0
2023-06-30,1.15,1.18,1.05,1.07,178020,13.8,14.16,12.6,12.84,14835,0.0,1.0
2023-07-03,1.07,1.14,1.04,1.14,182324,12.84,13.68,12.48,13.68,15193.6666666667,0.0,1.0
2023-07-05,1.07,1.1,1.05,1.1,71623,12.84,13.2,12.6,13.2,5968.58333333333,0.0,1.0
2023-07-06,1.07,1.08,1.04,1.075,96674,12.84,12.96,12.48,12.9,8056.16666666667,0.0,1.0
2023-07-07,1.08,1.08,1.05,1.06,23734,12.96,12.96,12.6,12.72,1977.83333333333,0.0,1.0
2023-07-10,1.07,1.08,1.06,1.07,36121,12.84,12.96,12.72,12.84,3010.08333333333,0.0,1.0
2023-07-11,1.09,1.1,1.06,1.08,98325,13.08,13.2,12.72,12.96,8193.75,0.0,1.0
2023-07-12,1.09,1.1,1.06,1.1,41345,13.08,13.2,12.72,13.2,3445.41666666667,0.0,1.0
2023-07-13,1.12,1.12,1.09,1.11,65627,13.44,13.44,13.08,13.32,5468.91666666667,0.0,1.0
2023-07-14,1.08,1.12,1.07,1.12,138096,12.96,13.44,12.84,13.44,11508,0.0,1.0
2023-07-17,1.13,1.14,1.03,1.08,358337,13.56,13.68,12.36,12.96,29861.4166666667,0.0,1.0
2023-07-18,1.1,1.14,1.08,1.13,149607,13.2,13.68,12.96,13.56,12467.25,0.0,1.0
2023-07-19,1.11,1.12,1.07,1.08,36778,13.32,13.44,12.84,12.96,3064.83333333333,0.0,1.0
2023-07-20,1.09,1.1187,1.06,1.1,61553,13.08,13.4244,12.72,13.2,5129.41666666667,0.0,1.0
2023-07-21,1.09,1.11,1.07,1.07,43255,13.08,13.32,12.84,12.84,3604.58333333333,0.0,1.0
2023-07-24,1.1,1.1,1.05,1.09,100608,13.2,13.2,12.6,13.08,8384,0.0,1.0
2023-07-25,1.07,1.1,1.06,1.09,47321,12.84,13.2,12.72,13.08,3943.41666666667,0.0,1.0
2023-07-26,1.09,1.1,1.06,1.06,61682,13.08,13.2,12.72,12.72,5140.16666666667,0.0,1.0
2023-07-27,1.1,1.15,1.0,1.08,152402,13.2,13.8,12.0,12.96,12700.1666666667,0.0,1.0
2023-07-28,1.12,1.13,1.08,1.08,54178,13.44,13.56,12.96,12.96,4514.83333333333,0.0,1.0
2023-07-31,1.11,1.17,1.1,1.15,118027,13.32,14.04,13.2,13.8,9835.58333333333,0.0,1.0
2023-08-01,1.09,1.11,1.06,1.08,41623,13.08,13.32,12.72,12.96,3468.58333333333,0.0,1.0
2023-08-02,1.11,1.1148,1.06,1.06,75743,13.32,13.3776,12.72,12.72,6311.91666666667,0.0,1.0
2023-08-03,1.11,1.14,1.1,1.1298,113243,13.32,13.68,13.2,13.5576,9436.91666666667,0.0,1.0
2023-08-04,1.1,1.14,1.1,1.11,67544,13.2,13.68,13.2,13.32,5628.66666666667,0.0,1.0
2023-08-07,1.09,1.15,1.06,1.11,97958,13.08,13.8,12.72,13.32,8163.16666666667,0.0,1.0
2023-08-08,1.08,1.11,1.04,1.11,95004,12.96,13.32,12.48,13.32,7917,0.0,1.0
2023-08-09,1.06,1.12,1.04,1.04,149928,12.72,13.44,12.48,12.48,12494,0.0,1.0
2023-08-10,1.07,1.08,1.03,1.04,48475,12.84,12.96,12.36,12.48,4039.58333333333,0.0,1.0
2023-08-11,1.05,1.0725,1.0,1.06,119614,12.6,12.87,12.0,12.72,9967.83333333333,0.0,1.0
2023-08-14,1.0,1.02,1.0,1.02,88688,12.0,12.24,12.0,12.24,7390.66666666667,0.0,1.0
2023-08-15,0.9895,1.01,0.96,0.98,111175,11.874,12.12,11.52,11.76,9264.58333333333,0.0,1.0
2023-08-16,0.95,0.99,0.93,0.9704,182754,11.4,11.88,11.16,11.6448,15229.5,0.0,1.0
2023-08-17,0.921,0.9598,0.921,0.94,77001,11.052,11.5176,11.052,11.28,6416.75,0.0,1.0
2023-08-18,0.93,0.98,0.921,0.93,32545,11.16,11.76,11.052,11.16,2712.08333333333,0.0,1.0
2023-08-21,0.89,0.99,0.883,0.932,96237,10.68,11.88,10.596,11.184,8019.75,0.0,1.0
2023-08-22,0.918,0.95,0.862,0.9076,65767,11.016,11.4,10.344,10.8912,5480.58333333333,0.0,1.0
2023-08-23,0.91,0.9569,0.881,0.89,39628,10.92,11.4828,10.572,10.68,3302.33333333333,0.0,1.0
2023-08-24,0.9279,0.9746,0.89,0.91,84302,11.1348,11.6952,10.68,10.92,7025.16666666667,0.0,1.0
2023-08-25,0.8927,0.97,0.88,0.97,49248,10.7124,11.64,10.56,11.64,4104,0.0,1.0
2023-08-28,0.932,0.94,0.85,0.9,179823,11.184,11.28,10.2,10.8,14985.25,0.0,1.0
2023-08-29,0.94,0.95,0.932,0.9447,51846,11.28,11.4,11.184,11.3364,4320.5,0.0,1.0
2023-08-30,0.954,0.9551,0.93,0.94,77637,11.448,11.4612,11.16,11.28,6469.75,0.0,1.0
2023-08-31,0.9899,1.03,0.954,0.954,133783,11.8788,12.36,11.448,11.448,11148.5833333333,0.0,1.0
2023-09-01,0.98,1.05,0.93,0.9899,143550,11.76,12.6,11.16,11.8788,11962.5,0.0,1.0
2023-09-05,0.945,1.0,0.945,0.985,54647,11.34,12.0,11.34,11.82,4553.91666666667,0.0,1.0
2023-09-06,0.9166,0.9927,0.901,0.97,52959,10.9992,11.9124,10.812,11.64,4413.25,0.0,1.0
2023-09-07,0.9119,0.9699,0.9,0.91839,38985,10.9428,11.6388,10.8,11.02068,3248.75,0.0,1.0
2023-09-08,0.965,0.99,0.8802,0.8802,126601,11.58,11.88,10.5624,10.5624,10550.0833333333,0.0,1.0
2023-09-11,0.9362,0.98,0.9362,0.96,14706,11.2344,11.76,11.2344,11.52,1225.5,0.0,1.0
2023-09-12,0.94,0.98,0.94,0.95,13860,11.28,11.76,11.28,11.4,1155,0.0,1.0
2023-09-13,0.9048,0.922,0.8826,0.905,115035,10.8576,11.064,10.5912,10.86,9586.25,0.0,1.0
2023-09-14,0.9,0.923,0.896,0.9035,63795,10.8,11.076,10.752,10.842,5316.25,0.0,1.0
2023-09-15,0.9097,0.95,0.86,0.95,108118,10.9164,11.4,10.32,11.4,9009.83333333333,0.0,1.0
2023-09-18,0.997,0.9999,0.9688,0.9869,455156,11.964,11.9988,11.6256,11.8428,37929.6666666667,0.0,1.0
2023-09-19,0.94,1.02,0.9098,0.994,116849,11.28,12.24,10.9176,11.928,9737.41666666667,0.0,1.0
2023-09-20,0.965,0.99,0.92,0.94,70997,11.58,11.88,11.04,11.28,5916.41666666667,0.0,1.0
2023-09-21,0.94,0.9738,0.9,0.93,163306,11.28,11.6856,10.8,11.16,13608.8333333333,0.0,1.0
2023-09-22,0.9244,0.95,0.9,0.9433,113095,11.0928,11.4,10.8,11.3196,9424.58333333333,0.0,1.0
2023-09-25,0.892,0.9338,0.892,0.91,82498,10.704,11.2056,10.704,10.92,6874.83333333333,0.0,1.0
2023-09-26,0.9005,0.92,0.872,0.9,95943,10.806,11.04,10.464,10.8,7995.25,0.0,1.0
2023-09-27,0.884,0.92,0.88,0.91,59362,10.608,11.04,10.56,10.92,4946.83333333333,0.0,1.0
2023-09-28,0.872,0.906,0.872,0.894,54740,10.464,10.872,10.464,10.728,4561.66666666667,0.0,1.0
2023-09-29,0.885,0.904,0.87,0.8995,86171,10.62,10.848,10.44,10.794,7180.91666666667,0.0,1.0
2023-10-02,0.85,0.885,0.82,0.87,86311,10.2,10.62,9.84,10.44,7192.58333333333,0.0,1.0
2023-10-03,0.79,0.85,0.7875,0.83,373397,9.48,10.2,9.45,9.96,31116.4166666667,0.0,1.0
2023-10-04,0.79,0.8217,0.79,0.809,116661,9.48,9.8604,9.48,9.708,9721.75,0.0,1.0
2023-10-05,0.79,0.809,0.754,0.809,86795,9.48,9.708,9.048,9.708,7232.91666666667,0.0,1.0
2023-10-06,0.755,0.8,0.755,0.79,90994,9.06,9.6,9.06,9.48,7582.83333333333,0.0,1.0
2023-10-09,0.7697,0.79,0.669,0.751,601204,9.23640000000001,9.48,8.028,9.012,50100.3333333333,0.0,1.0
2023-10-10,0.7304,0.777,0.715,0.7489,185526,8.7648,9.324,8.58,8.9868,15460.5,0.0,1.0
2023-10-11,0.74,0.78115,0.7,0.7,110957,8.88,9.3738,8.4,8.4,9246.41666666667,0.0,1.0
2023-10-12,0.745,0.76,0.73,0.745,64937,8.94,9.12,8.76,8.94,5411.41666666667,0.0,1.0
2023-10-13,0.711,0.75,0.711,0.74,35303,8.532,9.0,8.532,8.88,2941.91666666667,0.0,1.0
2023-10-16,0.726,0.75,0.71,0.71,47601,8.712,9.0,8.52,8.52,3966.75,0.0,1.0
2023-10-17,1.25,1.67,1.2,1.45,75881798,15.0,20.04,14.4,17.4,6323483.16666667,0.0,1.0
2023-10-18,1.01,1.24,0.9718,1.22,8666665,12.12,14.88,11.6616,14.64,722222.083333333,0.0,1.0
2023-10-19,1.05,1.16,0.9701,0.9701,4885841,12.6,13.92,11.6412,11.6412,407153.416666667,0.0,1.0
2023-10-20,0.97,1.06,0.961,1.03,2156113,11.64,12.72,11.532,12.36,179676.083333333,0.0,1.0
2023-10-23,0.8934,0.95,0.86,0.949,2693076,10.7208,11.4,10.32,11.388,224423,0.0,1.0
2023-10-24,0.8763,0.91,0.8352,0.881,1961363,10.5156,10.92,10.0224,10.572,163446.916666667,0.0,1.0
2023-10-25,0.8318,0.8999,0.8217,0.88,1202083,9.9816,10.7988,9.8604,10.56,100173.583333333,0.0,1.0
2023-10-26,0.8142,0.86899,0.8067,0.846,834612,9.7704,10.42788,9.6804,10.152,69551,0.0,1.0
2023-10-27,0.8162,0.8299,0.786,0.809,809961,9.7944,9.9588,9.432,9.708,67496.75,0.0,1.0
2023-10-30,0.87,0.8899,0.8198,0.82,654323,10.44,10.6788,9.8376,9.84,54526.9166666667,0.0,1.0
2023-10-31,0.8769,0.89,0.856,0.8735,423091,10.5228,10.68,10.272,10.482,35257.5833333333,0.0,1.0
2023-11-01,0.887,0.9198,0.87495,0.9133,609198,10.644,11.0376,10.4994,10.9596,50766.5,0.0,1.0
2023-11-02,0.8701,0.8996,0.8641,0.8853,617278,10.4412,10.7952,10.3692,10.6236,51439.8333333333,0.0,1.0
2023-11-03,0.8718,0.9174,0.8546,0.8818,878699,10.4616,11.0088,10.2552,10.5816,73224.9166666667,0.0,1.0
2023-11-06,0.8759,0.935,0.8,0.8998,1322530,10.5108,11.22,9.6,10.7976,110210.833333333,0.0,1.0
2023-11-07,0.8949,0.925,0.8603,0.88,514793,10.7388,11.1,10.3236,10.56,42899.4166666667,0.0,1.0
2023-11-08,0.8516,0.9198,0.85,0.909,477686,10.2192,11.0376,10.2,10.908,39807.1666666667,0.0,1.0
2023-11-09,0.7453,0.87,0.7335,0.86,1807418,8.9436,10.44,8.802,10.32,150618.166666667,0.0,1.0
2023-11-10,0.745,0.788,0.72,0.7786,917615,8.94,9.456,8.64,9.3432,76467.9166666667,0.0,1.0
2023-11-13,0.6995,0.7552,0.6888,0.74,1353236,8.394,9.0624,8.2656,8.88,112769.666666667,0.0,1.0
2023-11-14,0.689,0.734,0.643099,0.701,2217830,8.268,8.808,7.717188,8.412,184819.166666667,0.0,1.0
2023-11-15,0.738,0.77,0.6912,0.7,956155,8.856,9.24,8.2944,8.4,79679.5833333333,0.0,1.0
2023-11-16,0.7,0.76,0.68,0.732,386887,8.4,9.12,8.16,8.784,32240.5833333333,0.0,1.0
2023-11-17,0.72,0.73,0.6811,0.689,374057,8.64,8.76,8.1732,8.268,31171.4166666667,0.0,1.0
2023-11-20,0.671,0.7299,0.6638,0.7175,1548714,8.052,8.7588,7.9656,8.61,129059.5,0.0,1.0
2023-11-21,0.6531,0.69,0.6435,0.69,464386,7.8372,8.28,7.722,8.28,38698.8333333333,0.0,1.0
2023-11-22,0.6473,0.6933,0.641,0.6501,1198816,7.7676,8.3196,7.692,7.8012,99901.3333333333,0.0,1.0
2023-11-24,0.719,0.74,0.6848,0.71,1184317,8.628,8.88,8.2176,8.52,98693.0833333333,0.0,1.0
2023-11-27,0.72,0.758,0.7,0.711,645582,8.64,9.096,8.4,8.532,53798.5,0.0,1.0
2023-11-28,0.74,0.7566,0.705,0.71,266384,8.88,9.0792,8.46,8.52,22198.6666666667,0.0,1.0
2023-11-29,0.723,0.765,0.69,0.7349,456523,8.676,9.18,8.28,8.8188,38043.5833333333,0.0,1.0
2023-11-30,0.7001,0.741,0.7,0.72,375352,8.4012,8.892,8.4,8.64,31279.3333333333,0.0,1.0
2023-12-01,0.716,0.73,0.7,0.7,96197,8.592,8.76,8.4,8.4,8016.41666666667,0.0,1.0
2023-12-04,0.74,0.7501,0.716,0.721,218501,8.88,9.0012,8.592,8.652,18208.4166666667,0.0,1.0
2023-12-05,0.753,0.76,0.72,0.7249,361716,9.036,9.12,8.64,8.6988,30143,0.0,1.0
2023-12-06,0.77,0.8,0.7263,0.7304,198130,9.24,9.6,8.7156,8.7648,16510.8333333333,0.0,1.0
2023-12-07,0.7426,0.77,0.725,0.7478,154901,8.9112,9.24,8.7,8.9736,12908.4166666667,0.0,1.0
2023-12-08,0.76,0.7696,0.7222,0.741,215926,9.12,9.2352,8.6664,8.892,17993.8333333333,0.0,1.0
2023-12-11,0.7589,0.7633,0.7314,0.7396,218906,9.1068,9.1596,8.7768,8.8752,18242.1666666667,0.0,1.0
2023-12-12,0.732,0.7455,0.7026,0.73,361110,8.784,8.946,8.4312,8.76,30092.5,0.0,1.0
2023-12-13,0.781,0.781,0.72,0.732,272546,9.372,9.372,8.64,8.784,22712.1666666667,0.0,1.0
2023-12-14,0.79,0.7901,0.750301,0.77,255549,9.48,9.4812,9.003612,9.24,21295.75,0.0,1.0
2023-12-15,0.7529,0.8099,0.7529,0.8,660510,9.0348,9.7188,9.0348,9.6,55042.5,0.0,1.0
2023-12-18,0.7619,0.79,0.7533,0.77,176044,9.1428,9.48,9.0396,9.24,14670.3333333333,0.0,1.0
2023-12-19,0.76,0.7778,0.7349,0.7525,190785,9.12,9.3336,8.8188,9.03,15898.75,0.0,1.0
2023-12-20,0.77,0.7785,0.75,0.7591,256570,9.24,9.342,9.0,9.1092,21380.8333333333,0.0,1.0
2023-12-21,0.759,0.795,0.7586,0.78,240236,9.108,9.54,9.1032,9.36,20019.6666666667,0.0,1.0
2023-12-22,0.79,0.8,0.7663,0.7663,229895,9.48,9.6,9.1956,9.1956,19157.9166666667,0.0,1.0
2023-12-26,0.82,0.8366,0.79,0.79,678634,9.84,10.0392,9.48,9.48,56552.8333333333,0.0,1.0
2023-12-27,0.814,0.8375,0.8015,0.8282,202477,9.768,10.05,9.618,9.93840000000001,16873.0833333333,0.0,1.0
2023-12-28,0.805,0.8432,0.7901,0.8234,427344,9.66,10.1184,9.4812,9.8808,35612,0.0,1.0
2023-12-29,0.8201,0.84,0.795,0.805,370584,9.8412,10.08,9.54,9.66,30882,0.0,1.0
2024-01-02,0.832,0.863,0.8106,0.83,300827,9.984,10.356,9.7272,9.96,25068.9166666667,0.0,1.0
2024-01-03,0.8116,0.8395,0.794201,0.83,212226,9.7392,10.074,9.530412,9.96,17685.5,0.0,1.0
2024-01-04,0.8063,0.83245,0.79,0.8265,155364,9.6756,9.9894,9.48,9.918,12947,0.0,1.0
2024-01-05,0.808,0.83,0.7913,0.82,93937,9.69600000000001,9.96,9.4956,9.84,7828.08333333332,0.0,1.0
2024-01-08,0.845,0.86,0.7722,0.8,614774,10.14,10.32,9.2664,9.6,51231.1666666667,0.0,1.0
2024-01-09,0.8218,0.845,0.78,0.84,136075,9.8616,10.14,9.36,10.08,11339.5833333333,0.0,1.0
2024-01-10,0.8054,0.82,0.7901,0.8178,190482,9.6648,9.84,9.4812,9.8136,15873.5,0.0,1.0
2024-01-11,0.809,0.8307,0.8,0.81,96224,9.708,9.9684,9.6,9.72,8018.66666666667,0.0,1.0
2024-01-12,0.81,0.82395,0.79,0.8128,142627,9.72,9.8874,9.48,9.7536,11885.5833333333,0.0,1.0
2024-01-16,0.7974,0.8071,0.78,0.8,202212,9.5688,9.6852,9.36,9.6,16851,0.0,1.0
2024-01-17,0.8198,0.8198,0.7601,0.788,455770,9.8376,9.8376,9.1212,9.456,37980.8333333333,0.0,1.0
2024-01-18,0.8,0.8178,0.79,0.8178,425008,9.6,9.8136,9.48,9.8136,35417.3333333333,0.0,1.0
2024-01-19,0.859,0.8634,0.7906,0.8,847092,10.308,10.3608,9.4872,9.6,70591,0.0,1.0
2024-01-22,0.8502,0.89,0.830201,0.882,369531,10.2024,10.68,9.962412,10.584,30794.25,0.0,1.0
2024-01-23,0.884,0.95,0.86,0.86,778578,10.608,11.4,10.32,10.32,64881.5,0.0,1.0
2024-01-24,0.9058,0.969,0.852,0.95,657826,10.8696,11.628,10.224,11.4,54818.8333333333,0.0,1.0
2024-01-25,0.91,0.925,0.88,0.91,126273,10.92,11.1,10.56,10.92,10522.75,0.0,1.0
2024-01-26,0.9001,0.95,0.89,0.91,153970,10.8012,11.4,10.68,10.92,12830.8333333333,0.0,1.0
2024-01-29,0.956,0.9799,0.902,0.929,592873,11.472,11.7588,10.824,11.148,49406.0833333333,0.0,1.0
2024-01-30,1.04,1.12,0.98,0.99,1249661,12.48,13.44,11.76,11.88,104138.416666667,0.0,1.0
2024-01-31,0.9401,1.09,0.9101,1.08,766539,11.2812,13.08,10.9212,12.96,63878.25,0.0,1.0
2024-02-01,0.9469,0.97,0.91,0.941,163309,11.3628,11.64,10.92,11.292,13609.0833333333,0.0,1.0
2024-02-02,0.99,1.0,0.955,0.9701,139946,11.88,12.0,11.46,11.6412,11662.1666666667,0.0,1.0
2024-02-05,1.01,1.05,0.98,1.02,394097,12.12,12.6,11.76,12.24,32841.4166666667,0.0,1.0
2024-02-06,1.03,1.05,1.01,1.05,353114,12.36,12.6,12.12,12.6,29426.1666666667,0.0,1.0
2024-02-07,0.9998,1.05,0.97,1.04,479308,11.9976,12.6,11.64,12.48,39942.3333333333,0.0,1.0
2024-02-08,0.9751,1.03,0.82,1.0,2419135,11.7012,12.36,9.84,12.0,201594.583333333,0.0,1.0
2024-02-09,1.01,1.05,0.98,1.01,748925,12.12,12.6,11.76,12.12,62410.4166666667,0.0,1.0
2024-02-12,12.27,13.1,11.01,11.01,52637,12.27,13.1,11.01,11.01,52637,0.0,0.0833333333333333
2024-02-13,11.83,12.27,11.7769,12.2,23313,11.83,12.27,11.7769,12.2,23313,0.0,1.0
2024-02-14,11.72,12.24,11.28,12.24,20867,11.72,12.24,11.28,12.24,20867,0.0,1.0
2024-02-15,11.7,11.72,11.005,11.71,22370,11.7,11.72,11.005,11.71,22370,0.0,1.0
2024-02-16,11.44,11.61,11.0327,11.61,30050,11.44,11.61,11.0327,11.61,30050,0.0,1.0
2024-02-20,11.11,11.38,11.05,11.26,21299,11.11,11.38,11.05,11.26,21299,0.0,1.0
2024-02-21,11.39,11.4499,11.11,11.11,12249,11.39,11.4499,11.11,11.11,12249,0.0,1.0
2024-02-22,11.45,11.45,11.22,11.3,14194,11.45,11.45,11.22,11.3,14194,0.0,1.0
2024-02-23,11.34,11.5,11.05,11.43,12818,11.34,11.5,11.05,11.43,12818,0.0,1.0
2024-02-26,11.58,11.6299,11.15,11.32,25667,11.58,11.6299,11.15,11.32,25667,0.0,1.0
2024-02-27,12.35,12.7,11.7,11.72,46219,12.35,12.7,11.7,11.72,46219,0.0,1.0
2024-02-28,12.74,13.43,12.22,12.45,31724,12.74,13.43,12.22,12.45,31724,0.0,1.0
2024-02-29,12.79,12.94,12.24,12.94,24016,12.79,12.94,12.24,12.94,24016,0.0,1.0
2024-03-01,13.47,13.5,12.63,13.06,41053,13.47,13.5,12.63,13.06,41053,0.0,1.0
2024-03-04,13.33,13.7512,13.01,13.5,24063,13.33,13.7512,13.01,13.5,24063,0.0,1.0
2024-03-05,13.45,13.48,12.74,13.3,23300,13.45,13.48,12.74,13.3,23300,0.0,1.0
2024-03-06,13.21,13.6,12.97,13.6,5775,13.21,13.6,12.97,13.6,5775,0.0,1.0
2024-03-07,13.288,13.94,13.0,13.22,6402,13.288,13.94,13.0,13.22,6402,0.0,1.0
2024-03-08,13.58,13.58,12.6755,13.3414,14428,13.58,13.58,12.6755,13.3414,14428,0.0,1.0
2024-03-11,13.4,13.56,12.99,13.56,14991,13.4,13.56,12.99,13.56,14991,0.0,1.0
2024-03-12,12.78,13.3,12.7301,13.3,16806,12.78,13.3,12.7301,13.3,16806,0.0,1.0
2024-03-13,12.64,12.84,12.51,12.56,9297,12.64,12.84,12.51,12.56,9297,0.0,1.0
2024-03-14,12.05,12.705,11.8201,12.705,19270,12.05,12.705,11.8201,12.705,19270,0.0,1.0
2024-03-15,12.17,12.17,11.75,11.965,16274,12.17,12.17,11.75,11.965,16274,0.0,1.0
2024-03-18,11.8,12.1,11.6,12.05,9851,11.8,12.1,11.6,12.05,9851,0.0,1.0
2024-03-19,11.83,12.16,11.79,11.81,9953,11.83,12.16,11.79,11.81,9953,0.0,1.0
2024-03-20,12.39,12.39,11.865,11.87,7267,12.39,12.39,11.865,11.87,7267,0.0,1.0
2024-03-21,12.2,12.8,12.0821,12.0821,21928,12.2,12.8,12.0821,12.0821,21928,0.0,1.0
2024-03-22,12.98,12.98,12.16,12.37,20950,12.98,12.98,12.16,12.37,20950,0.0,1.0
2024-03-25,13.2,13.39,12.655,12.8,35763,13.2,13.39,12.655,12.8,35763,0.0,1.0
2024-03-26,13.06,13.4,12.7115,13.35,20045,13.06,13.4,12.7115,13.35,20045,0.0,1.0
2024-03-27,13.38,13.405,12.73,12.87,21473,13.38,13.405,12.73,12.87,21473,0.0,1.0
2024-03-28,13.3,13.5,13.02,13.2,30230,13.3,13.5,13.02,13.2,30230,0.0,1.0
2024-04-01,12.9,13.3,12.9,13.3,18949,12.9,13.3,12.9,13.3,18949,0.0,1.0
2024-04-02,13.5,13.5,12.8,13.15,37029,13.5,13.5,12.8,13.15,37029,0.0,1.0
2024-04-03,13.79,14.35,13.26,13.33,41105,13.79,14.35,13.26,13.33,41105,0.0,1.0
2024-04-04,13.64,14.23,13.36,13.99,26696,13.64,14.23,13.36,13.99,26696,0.0,1.0
2024-04-05,13.77,14.5,13.4107,13.64,20464,13.77,14.5,13.4107,13.64,20464,0.0,1.0
2024-04-08,14.4,14.698,14.04,14.04,18066,14.4,14.698,14.04,14.04,18066,0.0,1.0
2024-04-09,14.85,14.99,14.2,14.42,26566,14.85,14.99,14.2,14.42,26566,0.0,1.0
2024-04-10,14.68,14.99,14.2401,14.78,8480,14.68,14.99,14.2401,14.78,8480,0.0,1.0
2024-04-11,15.06,15.11,14.35,14.35,14035,15.06,15.11,14.35,14.35,14035,0.0,1.0
2024-04-12,14.65,15.0,14.59,14.97,19500,14.65,15.0,14.59,14.97,19500,0.0,1.0
2024-04-15,14.93,15.19,14.5,14.66,17426,14.93,15.19,14.5,14.66,17426,0.0,1.0
2024-04-16,14.52,14.96,14.35,14.65,7446,14.52,14.96,14.35,14.65,7446,0.0,1.0
2024-04-17,12.92,14.8,12.55,14.8,26505,12.92,14.8,12.55,14.8,26505,0.0,1.0
2024-04-18,13.33,13.33,12.4,12.95,16710,13.33,13.33,12.4,12.95,16710,0.0,1.0
2024-04-19,13.41,13.9,13.24,13.69,11396,13.41,13.9,13.24,13.69,11396,0.0,1.0
2024-04-22,13.22,13.66,13.13,13.66,7405,13.22,13.66,13.13,13.66,7405,0.0,1.0
2024-04-23,13.27,13.27,13.0,13.22,13932,13.27,13.27,13.0,13.22,13932,0.0,1.0
2024-04-24,13.48,13.48,13.05,13.4,5652,13.48,13.48,13.05,13.4,5652,0.0,1.0
2024-04-25,13.36,13.3782,12.91,12.98,6103,13.36,13.3782,12.91,12.98,6103,0.0,1.0
2024-04-26,12.65,13.425,12.0,13.4001,29550,12.65,13.425,12.0,13.4001,29550,0.0,1.0
2024-04-29,12.9,13.502,12.5186,12.83,10133,12.9,13.502,12.5186,12.83,10133,0.0,1.0
2024-04-30,12.47,12.8847,12.18,12.8279,11821,12.47,12.8847,12.18,12.8279,11821,0.0,1.0
2024-05-01,13.27,13.44,12.745,13.04,12287,13.27,13.44,12.745,13.04,12287,0.0,1.0
2024-05-02,12.81,13.28,12.81,13.28,20698,12.81,13.28,12.81,13.28,20698,0.0,1.0
2024-05-03,13.15,13.3,12.81,13.3,4556,13.15,13.3,12.81,13.3,4556,0.0,1.0
2024-05-06,12.85,13.48,12.7,13.025,19515,12.85,13.48,12.7,13.025,19515,0.0,1.0
2024-05-07,12.62,13.46,12.6,13.26,33962,12.62,13.46,12.6,13.26,33962,0.0,1.0
2024-05-08,12.85,13.0533,12.51,12.53,14453,12.85,13.0533,12.51,12.53,14453,0.0,1.0
2024-05-09,13.01,13.9899,12.8,13.2,75621,13.01,13.9899,12.8,13.2,75621,0.0,1.0
2024-05-10,13.4,13.43,12.85,12.97,16193,13.4,13.43,12.85,12.97,16193,0.0,1.0
2024-05-13,13.39,13.63,13.1381,13.4,17410,13.39,13.63,13.1381,13.4,17410,0.0,1.0
2024-05-14,13.9,14.595,13.65,13.73,16142,13.9,14.595,13.65,13.73,16142,0.0,1.0
2024-05-15,14.61,14.78,14.04,14.04,17805,14.61,14.78,14.04,14.04,17805,0.0,1.0
2024-05-16,14.72,15.155,14.3,14.3,23836,14.72,15.155,14.3,14.3,23836,0.0,1.0
2024-05-17,14.53,15.0,14.25,14.75,5681,14.53,15.0,14.25,14.75,5681,0.0,1.0
2024-05-20,14.96,15.45,14.47,14.875,23471,14.96,15.45,14.47,14.875,23471,0.0,1.0
2024-05-21,15.16,15.16,14.6,14.68,9595,15.16,15.16,14.6,14.68,9595,0.0,1.0
2024-05-22,15.13,15.4,14.89,15.4,14495,15.13,15.4,14.89,15.4,14495,0.0,1.0
2024-05-23,14.75,15.2,14.741,15.2,16661,14.75,15.2,14.741,15.2,16661,0.0,1.0
2024-05-24,15.08,15.09,14.88,14.88,2271,15.08,15.09,14.88,14.88,2271,0.0,1.0
2024-05-28,15.07,15.07,14.78,15.0,13134,15.07,15.07,14.78,15.0,13134,0.0,1.0
2024-05-29,15.055,15.25,14.405,14.7,8891,15.055,15.25,14.405,14.7,8891,0.0,1.0
2024-05-30,14.86,15.12,14.74,14.99,4230,14.86,15.12,14.74,14.99,4230,0.0,1.0
2024-05-31,15.15,15.4,14.915,15.15,5330,15.15,15.4,14.915,15.15,5330,0.0,1.0
2024-06-03,14.95,15.95,14.85,15.16,38130,14.95,15.95,14.85,15.16,38130,0.0,1.0
2024-06-04,15.1,15.3,14.6394,14.95,26304,15.1,15.3,14.6394,14.95,26304,0.0,1.0
2024-06-05,15.3,15.4116,14.8389,14.95,9225,15.3,15.4116,14.8389,14.95,9225,0.0,1.0
2024-06-06,15.41,16.45,15.2,15.2,19408,15.41,16.45,15.2,15.2,19408,0.0,1.0
2024-06-07,14.28,15.97,14.28,15.97,17241,14.28,15.97,14.28,15.97,17241,0.0,1.0
2024-06-10,15.21,15.76,14.8,14.8,11374,15.21,15.76,14.8,14.8,11374,0.0,1.0
2024-06-11,15.43,16.145,15.43,15.64,21392,15.43,16.145,15.43,15.64,21392,0.0,1.0
2024-06-12,15.51,16.27,14.9,15.85,21635,15.51,16.27,14.9,15.85,21635,0.0,1.0
2024-06-13,15.13,15.8,14.68,15.34,13507,15.13,15.8,14.68,15.34,13507,0.0,1.0
2024-06-14,15.39,15.7,14.8082,15.13,18464,15.39,15.7,14.8082,15.13,18464,0.0,1.0
2024-06-17,15.16,15.67,14.81,15.5,14861,15.16,15.67,14.81,15.5,14861,0.0,1.0
2024-06-18,14.88,15.68,14.67,15.03,25970,14.88,15.68,14.67,15.03,25970,0.0,1.0
2024-06-20,15.3,15.61,15.12,15.12,18071,15.3,15.61,15.12,15.12,18071,0.0,1.0
2024-06-21,15.64,15.79,15.31,15.3901,21809,15.64,15.79,15.31,15.3901,21809,0.0,1.0
2024-06-24,15.7,15.74,15.4,15.43,14185,15.7,15.74,15.4,15.43,14185,0.0,1.0
2024-06-25,15.4,16.1379,15.2,15.6,11040,15.4,16.1379,15.2,15.6,11040,0.0,1.0
2024-06-26,14.3,15.315,14.11,15.21,28012,14.3,15.315,14.11,15.21,28012,0.0,1.0
2024-06-27,14.6,14.75,14.4,14.45,6769,14.6,14.75,14.4,14.45,6769,0.0,1.0
2024-06-28,13.72,14.75,13.23,14.75,35095,13.72,14.75,13.23,14.75,35095,0.0,1.0
2024-07-01,13.24,13.7115,12.8,13.55,33328,13.24,13.7115,12.8,13.55,33328,0.0,1.0
2024-07-02,13.35,13.7,13.09,13.19,12976,13.35,13.7,13.09,13.19,12976,0.0,1.0
2024-07-03,12.15,12.6,11.52,12.6,38183,12.15,12.6,11.52,12.6,38183,0.0,1.0
2024-07-05,13.21,13.24,12.4,12.4,16663,13.21,13.24,12.4,12.4,16663,0.0,1.0
2024-07-08,13.85,13.95,13.1,13.42,19465,13.85,13.95,13.1,13.42,19465,0.0,1.0
2024-07-09,13.77,14.16,13.66,14.16,6873,13.77,14.16,13.66,14.16,6873,0.0,1.0
2024-07-10,13.83,14.4164,13.6,13.65,20823,13.83,14.4164,13.6,13.65,20823,0.0,1.0
2024-07-11,14.3,14.3001,13.7151,13.95,18417,14.3,14.3001,13.7151,13.95,18417,0.0,1.0
2024-07-12,14.8,14.96,14.048,14.44,15908,14.8,14.96,14.048,14.44,15908,0.0,1.0
2024-07-15,15.37,15.7,14.1755,14.69,13069,15.37,15.7,14.1755,14.69,13069,0.0,1.0
2024-07-16,15.3,15.67,15.1,15.67,13213,15.3,15.67,15.1,15.67,13213,0.0,1.0
2024-07-17,15.12,15.1877,14.75,14.75,2977,15.12,15.1877,14.75,14.75,2977,0.0,1.0
2024-07-18,14.99,15.41,14.655,15.41,5080,14.99,15.41,14.655,15.41,5080,0.0,1.0
2024-07-19,15.13,15.45,14.82,15.205,6677,15.13,15.45,14.82,15.205,6677,0.0,1.0
2024-07-22,15.04,15.275,14.72,15.0,12269,15.04,15.275,14.72,15.0,12269,0.0,1.0
2024-07-23,15.2,15.27,14.2401,14.2401,6955,15.2,15.27,14.2401,14.2401,6955,0.0,1.0
2024-07-24,14.88,15.04,14.87,15.0295,2657,14.88,15.04,14.87,15.0295,2657,0.0,1.0
2024-07-25,14.84,15.05,14.43,14.64,7785,14.84,15.05,14.43,14.64,7785,0.0,1.0
2024-07-26,14.94,15.2,14.68,14.99,6247,14.94,15.2,14.68,14.99,6247,0.0,1.0
2024-07-29,14.52,15.08,14.52,14.94,6825,14.52,15.08,14.52,14.94,6825,0.0,1.0
2024-07-30,14.42,15.0,14.25,14.93,8340,14.42,15.0,14.25,14.93,8340,0.0,1.0
2024-07-31,14.605,14.8,14.35,14.66,7257,14.605,14.8,14.35,14.66,7257,0.0,1.0
2024-08-01,14.35,14.64,14.03,14.03,8414,14.35,14.64,14.03,14.03,8414,0.0,1.0
2024-08-02,14.29,14.6299,14.07,14.2,9957,14.29,14.6299,14.07,14.2,9957,0.0,1.0
2024-08-05,13.34,13.81,12.855,13.21,14872,13.34,13.81,12.855,13.21,14872,0.0,1.0
2024-08-06,13.36,13.83,12.98,13.38,8898,13.36,13.83,12.98,13.38,8898,0.0,1.0
2024-08-07,12.62,13.49,12.52,13.49,17615,12.62,13.49,12.52,13.49,17615,0.0,1.0
2024-08-08,13.38,13.6,12.41,12.41,16598,13.38,13.6,12.41,12.41,16598,0.0,1.0
2024-08-09,13.0,13.7,12.3,12.49,9349,13.0,13.7,12.3,12.49,9349,0.0,1.0
2024-08-12,13.07,13.1,12.7,13.06,7158,13.07,13.1,12.7,13.06,7158,0.0,1.0
2024-08-13,14.91,15.01,13.01,13.01,18426,14.91,15.01,13.01,13.01,18426,0.0,1.0
2024-08-14,14.01,15.1,13.62,15.1,12807,14.01,15.1,13.62,15.1,12807,0.0,1.0
2024-08-15,14.05,14.92,13.62,14.64,13351,14.05,14.92,13.62,14.64,13351,0.0,1.0
2024-08-16,14.3,14.46,14.28,14.4252,3727,14.3,14.46,14.28,14.4252,3727,0.0,1.0
2024-08-19,14.92,15.14,14.3,14.73,23313,14.92,15.14,14.3,14.73,23313,0.0,1.0
2024-08-20,14.51,15.1,14.5,15.0,11010,14.51,15.1,14.5,15.0,11010,0.0,1.0
2024-08-21,14.65,15.1,14.55,14.55,13023,14.65,15.1,14.55,14.55,13023,0.0,1.0
2024-08-22,14.4105,15.06,14.3,14.91,15734,14.4105,15.06,14.3,14.91,15734,0.0,1.0
2024-08-23,14.61,14.99,14.33,14.6,20829,14.61,14.99,14.33,14.6,20829,0.0,1.0
2024-08-26,15.85,16.4399,15.15,15.17,34388,15.85,16.4399,15.15,15.17,34388,0.0,1.0
2024-08-27,16.26,16.9499,15.64,15.64,22625,16.26,16.9499,15.64,15.64,22625,0.0,1.0
2024-08-28,16.74,16.86,15.9,15.9,20522,16.74,16.86,15.9,15.9,20522,0.0,1.0
2024-08-29,16.09,16.9337,16.09,16.8885,3806,16.09,16.9337,16.09,16.8885,3806,0.0,1.0
2024-08-30,16.26,16.7,16.07,16.13,10708,16.26,16.7,16.07,16.13,10708,0.0,1.0
2024-09-03,15.83,16.7737,15.65,16.39,11610,15.83,16.7737,15.65,16.39,11610,0.0,1.0
2024-09-04,16.6,16.88,15.6715,15.74,17886,16.6,16.88,15.6715,15.74,17886,0.0,1.0
2024-09-05,16.4576,17.26,16.4,16.61,14316,16.4576,17.26,16.4,16.61,14316,0.0,1.0
2024-09-06,16.99,17.23,16.07,16.07,25001,16.99,17.23,16.07,16.07,25001,0.0,1.0
2024-09-09,16.6,18.0,16.575,17.1,52873,16.6,18.0,16.575,17.1,52873,0.0,1.0
2024-09-10,16.75,16.8,16.035,16.45,14836,16.75,16.8,16.035,16.45,14836,0.0,1.0
2024-09-11,17.38,17.4416,16.31,16.55,40654,17.38,17.4416,16.31,16.55,40654,0.0,1.0
2024-09-12,18.04,18.04,17.05,17.56,17517,18.04,18.04,17.05,17.56,17517,0.0,1.0
2024-09-13,18.07,19.0,17.65,18.4285,26850,18.07,19.0,17.65,18.4285,26850,0.0,1.0
2024-09-16,18.35,19.2,17.66,18.28,29243,18.35,19.2,17.66,18.28,29243,0.0,1.0
2024-09-17,18.19,18.35,17.47,18.31,19857,18.19,18.35,17.47,18.31,19857,0.0,1.0
2024-09-18,18.17,18.9,17.48,17.92,34446,18.17,18.9,17.48,17.92,34446,0.0,1.0
2024-09-19,18.5,19.0,18.0,18.17,27501,18.5,19.0,18.0,18.17,27501,0.0,1.0
2024-09-20,19.43,19.6348,17.89,19.2,96794,19.43,19.6348,17.89,19.2,96794,0.0,1.0
2024-09-23,16.26,19.93,16.26,19.93,94826,16.26,19.93,16.26,19.93,94826,0.0,1.0
2024-09-24,15.15,17.99,15.0,17.73,149760,15.15,17.99,15.0,17.73,149760,0.0,1.0
2024-09-25,15.34,17.09,15.0,15.5,55453,15.34,17.09,15.0,15.5,55453,0.0,1.0
2024-09-26,15.55,16.86,15.29,15.5,37559,15.55,16.86,15.29,15.5,37559,0.0,1.0
2024-09-27,15.79,16.0,15.47,15.8157,18491,15.79,16.0,15.47,15.8157,18491,0.0,1.0
2024-09-30,15.14,15.6315,14.86,15.59,15352,15.14,15.6315,14.86,15.59,15352,0.0,1.0
2024-10-01,14.79,15.1299,14.765,14.96,13293,14.79,15.1299,14.765,14.96,13293,0.0,1.0
2024-10-02,14.65,15.3172,14.6,14.6,8881,14.65,15.3172,14.6,14.6,8881,0.0,1.0
2024-10-03,14.69,15.13,14.56,14.81,10041,14.69,15.13,14.56,14.81,10041,0.0,1.0
2024-10-04,14.9,14.96,14.11,14.83,11933,14.9,14.96,14.11,14.83,11933,0.0,1.0
2024-10-07,14.72,14.75,14.3,14.74,14642,14.72,14.75,14.3,14.74,14642,0.0,1.0
2024-10-08,14.42,14.7831,14.12,14.6,22309,14.42,14.7831,14.12,14.6,22309,0.0,1.0
2024-10-09,16.0,16.9949,14.5,14.5,71300,16.0,16.9949,14.5,14.5,71300,0.0,1.0
2024-10-10,16.05,16.4999,15.5017,16.09,41170,16.05,16.4999,15.5017,16.09,41170,0.0,1.0
2024-10-11,17.46,17.46,16.03,16.03,46722,17.46,17.46,16.03,16.03,46722,0.0,1.0
2024-10-14,17.01,18.7537,17.01,17.58,32406,17.01,18.7537,17.01,17.58,32406,0.0,1.0
2024-10-15,18.52,18.73,17.28,17.28,30157,18.52,18.73,17.28,17.28,30157,0.0,1.0
2024-10-16,17.59,18.5,17.28,18.5,25279,17.59,18.5,17.28,18.5,25279,0.0,1.0
2024-10-17,18.1,18.43,17.27,17.27,38573,18.1,18.43,17.27,17.27,38573,0.0,1.0
2024-10-18,18.24,18.98,17.77,18.29,20470,18.24,18.98,17.77,18.29,20470,0.0,1.0
2024-10-21,16.59,18.218851,16.3,18.13,46957,16.59,18.218851,16.3,18.13,46957,0.0,1.0
2024-10-22,16.79,16.79,15.66,16.26,26457,16.79,16.79,15.66,16.26,26457,0.0,1.0
2024-10-23,16.6,16.65,15.9222,16.56,19713,16.6,16.65,15.9222,16.56,19713,0.0,1.0
2024-10-24,16.93,17.112,16.3,16.46,20312,16.93,17.112,16.3,16.46,20312,0.0,1.0
2024-10-25,16.91,17.32,16.6,16.949366,21759,16.91,17.32,16.6,16.949366,21759,0.0,1.0
2024-10-28,16.8,17.77,16.5,16.92,22388,16.8,17.77,16.5,16.92,22388,0.0,1.0
2024-10-29,17.71,17.87,16.56,16.56,30210,17.71,17.87,16.56,16.56,30210,0.0,1.0
2024-10-30,17.02,17.78,17.0,17.78,13944,17.02,17.78,17.0,17.78,13944,0.0,1.0
2024-10-31,16.81,17.4299,16.75,17.0,17560,16.81,17.4299,16.75,17.0,17560,0.0,1.0
2024-11-01,16.89,17.34,16.5,16.99,12884,16.89,17.34,16.5,16.99,12884,0.0,1.0
2024-11-04,16.98,18.0,16.0,17.01,27320,16.98,18.0,16.0,17.01,27320,0.0,1.0
2024-11-05,16.56,17.38,16.43,16.8101,30000,16.56,17.38,16.43,16.8101,30000,0.0,1.0
2024-11-06,16.65,17.09,16.46,16.9,17780,16.65,17.09,16.46,16.9,17780,0.0,1.0
2024-11-07,17.5,17.605,16.8101,17.04,29623,17.5,17.605,16.8101,17.04,29623,0.0,1.0
2024-11-08,16.78,17.45,16.32,17.13,31542,16.78,17.45,16.32,17.13,31542,0.0,1.0
2024-11-11,16.41,16.98,16.16,16.8,31610,16.41,16.98,16.16,16.8,31610,0.0,1.0
2024-11-12,16.57,16.705,16.0,16.27,19048,16.57,16.705,16.0,16.27,19048,0.0,1.0
2024-11-13,16.7,16.995,15.92,16.51,29131,16.7,16.995,15.92,16.51,29131,0.0,1.0
2024-11-14,17.05,17.48,16.4,16.85,32217,17.05,17.48,16.4,16.85,32217,0.0,1.0
2024-11-15,16.14,17.035,16.0,16.86,17919,16.14,17.035,16.0,16.86,17919,0.0,1.0
2024-11-18,15.84,16.44,15.55,16.29,32342,15.84,16.44,15.55,16.29,32342,0.0,1.0
2024-11-19,15.34,16.412,15.23,15.94,11982,15.34,16.412,15.23,15.94,11982,0.0,1.0
2024-11-20,15.02,15.34,14.6,15.34,19216,15.02,15.34,14.6,15.34,19216,0.0,1.0
2024-11-21,14.72,15.36,13.41,13.41,63870,14.72,15.36,13.41,13.41,63870,0.0,1.0
2024-11-22,15.04,15.2,14.45,14.75,28353,15.04,15.2,14.45,14.75,28353,0.0,1.0
2024-11-25,14.81,15.5999,14.69,15.0,42421,14.81,15.5999,14.69,15.0,42421,0.0,1.0
2024-11-26,15.2,15.666,14.8,15.14,39398,15.2,15.666,14.8,15.14,39398,0.0,1.0
2024-11-27,16.83,16.83,15.35,15.35,89387,16.83,16.83,15.35,15.35,89387,0.0,1.0
2024-11-29,17.04,17.28,16.78,16.8,23048,17.04,17.28,16.78,16.8,23048,0.0,1.0
2024-12-02,16.75,17.4,16.5101,17.38,22881,16.75,17.4,16.5101,17.38,22881,0.0,1.0
2024-12-03,16.4,16.99,15.57,16.61,95396,16.4,16.99,15.57,16.61,95396,0.0,1.0
2024-12-04,16.31,16.66,15.96,16.5,28848,16.31,16.66,15.96,16.5,28848,0.0,1.0
2024-12-05,16.32,16.48,16.13,16.23,14332,16.32,16.48,16.13,16.23,14332,0.0,1.0
2024-12-06,16.05,16.47,16.0,16.47,11474,16.05,16.47,16.0,16.47,11474,0.0,1.0
2024-12-09,16.695,16.98,16.05,16.05,27782,16.695,16.98,16.05,16.05,27782,0.0,1.0
2024-12-10,16.11,16.66,15.8,16.04,42259,16.11,16.66,15.8,16.04,42259,0.0,1.0
2024-12-11,15.07,15.91,14.75,15.91,42283,15.07,15.91,14.75,15.91,42283,0.0,1.0
2024-12-12,15.35,15.46,14.98,15.46,20795,15.35,15.46,14.98,15.46,20795,0.0,1.0
2024-12-13,15.38,15.4,14.98,15.12,10278,15.38,15.4,14.98,15.12,10278,0.0,1.0
2024-12-16,15.54,15.94,14.93,15.04,33132,15.54,15.94,14.93,15.04,33132,0.0,1.0
2024-12-17,14.28,15.185,14.15,14.7,65211,14.28,15.185,14.15,14.7,65211,0.0,1.0
2024-12-18,13.51,15.83,13.2,15.08,48171,13.51,15.83,13.2,15.08,48171,0.0,1.0
2024-12-19,15.81,16.75,14.75,16.0,128056,15.81,16.75,14.75,16.0,128056,0.0,1.0
2024-12-20,15.21,16.2556,15.0,15.7,30655,15.21,16.2556,15.0,15.7,30655,0.0,1.0
2024-12-23,14.92,15.6,14.5951,15.6,15839,14.92,15.6,14.5951,15.6,15839,0.0,1.0
2024-12-24,14.72,15.7,14.7,15.3,19949,14.72,15.7,14.7,15.3,19949,0.0,1.0
2024-12-26,15.38,15.85,15.0,15.85,39363,15.38,15.85,15.0,15.85,39363,0.0,1.0
2024-12-27,15.16,15.5615,14.86,15.38,30908,15.16,15.5615,14.86,15.38,30908,0.0,1.0
2024-12-30,16.03,16.1548,15.05,15.22,97339,16.03,16.1548,15.05,15.22,97339,0.0,1.0
2024-12-31,15.78,16.15,15.415,16.15,26982,15.78,16.15,15.415,16.15,26982,0.0,1.0
2025-01-02,17.15,17.2,15.8,15.99,46168,17.15,17.2,15.8,15.99,46168,0.0,1.0
2025-01-03,17.49,18.05,17.21,17.3,50270,17.49,18.05,17.21,17.3,50270,0.0,1.0
2025-01-06,17.35,17.77,16.52,17.77,34967,17.35,17.77,16.52,17.77,34967,0.0,1.0
2025-01-07,17.37,17.68,16.7,17.3,23726,17.37,17.68,16.7,17.3,23726,0.0,1.0
2025-01-08,16.94,17.161,16.41,17.11,21214,16.94,17.161,16.41,17.11,21214,0.0,1.0
2025-01-10,15.62,16.9,15.23,16.9,34082,15.62,16.9,15.23,16.9,34082,0.0,1.0
2025-01-13,14.89,15.505,14.725,15.43,23267,14.89,15.505,14.725,15.43,23267,0.0,1.0
2025-01-14,14.74,15.73,14.2,15.33,27077,14.74,15.73,14.2,15.33,27077,0.0,1.0
2025-01-15,14.5,15.67,14.17,14.8,49106,14.5,15.67,14.17,14.8,49106,0.0,1.0
2025-01-16,14.42,14.9,14.28,14.38,16220,14.42,14.9,14.28,14.38,16220,0.0,1.0
2025-01-17,14.49,14.53,14.15,14.31,14975,14.49,14.53,14.15,14.31,14975,0.0,1.0
2025-01-21,14.3,14.8765,14.17,14.68,30029,14.3,14.8765,14.17,14.68,30029,0.0,1.0
2025-01-22,14.95,14.95,14.3,14.3,38046,14.95,14.95,14.3,14.3,38046,0.0,1.0
2025-01-23,14.87,14.92,14.4,14.74,16204,14.87,14.92,14.4,14.74,16204,0.0,1.0
2025-01-24,14.77,14.815,14.38,14.67,15551,14.77,14.815,14.38,14.67,15551,0.0,1.0
2025-01-27,14.07,14.552,13.87,14.43,22552,14.07,14.552,13.87,14.43,22552,0.0,1.0
2025-01-28,14.46,14.7228,13.85,13.96,17485,14.46,14.7228,13.85,13.96,17485,0.0,1.0
2025-01-29,13.86,14.4,13.76,14.4,22897,13.86,14.4,13.76,14.4,22897,0.0,1.0
2025-01-30,14.43,14.67,13.99,13.99,13778,14.43,14.67,13.99,13.99,13778,0.0,1.0
2025-01-31,14.01,14.38,14.0,14.25,14164,14.01,14.38,14.0,14.25,14164,0.0,1.0
2025-02-03,13.8,14.388,13.72,13.8,25138,13.8,14.388,13.72,13.8,25138,0.0,1.0
2025-02-04,13.81,14.04,13.6,13.8,18849,13.81,14.04,13.6,13.8,18849,0.0,1.0
2025-02-05,14.21,14.25,13.61,13.61,18856,14.21,14.25,13.61,13.61,18856,0.0,1.0
2025-02-06,13.68,14.0,13.6,14.0,18106,13.68,14.0,13.6,14.0,18106,0.0,1.0
2025-02-07,13.29,13.68,13.13,13.68,16289,13.29,13.68,13.13,13.68,16289,0.0,1.0
2025-02-10,13.66,13.67,13.1,13.35,17380,13.66,13.67,13.1,13.35,17380,0.0,1.0
2025-02-11,13.13,13.48,13.01,13.32,20407,13.13,13.48,13.01,13.32,20407,0.0,1.0
2025-02-12,12.57,13.0,12.5,13.0,29610,12.57,13.0,12.5,13.0,29610,0.0,1.0
2025-02-13,12.21,12.75,12.1,12.6,22794,12.21,12.75,12.1,12.6,22794,0.0,1.0
2025-02-14,13.02,13.25,12.25,12.5,48610,13.02,13.25,12.25,12.5,48610,0.0,1.0
2025-02-18,12.48,12.822,12.31,12.8,37801,12.48,12.822,12.31,12.8,37801,0.0,1.0
2025-02-19,12.73,13.33,12.43,12.49,37734,12.73,13.33,12.43,12.49,37734,0.0,1.0
2025-02-20,12.75,13.75,12.35,13.1,44002,12.75,13.75,12.35,13.1,44002,0.0,1.0
2025-02-21,12.35,13.035,12.35,12.7,21162,12.35,13.035,12.35,12.7,21162,0.0,1.0
2025-02-24,12.55,13.0,12.36,12.87,42099,12.55,13.0,12.36,12.87,42099,0.0,1.0
2025-02-25,12.34,12.81,12.2,12.62,50882,12.34,12.81,12.2,12.62,50882,0.0,1.0
2025-02-26,13.31,13.54,12.41,12.5,29728,13.31,13.54,12.41,12.5,29728,0.0,1.0
2025-02-27,12.97,13.37,12.77,13.37,8911,12.97,13.37,12.77,13.37,8911,0.0,1.0
2025-02-28,12.88,12.9,12.53,12.9,10351,12.88,12.9,12.53,12.9,10351,0.0,1.0
2025-03-03,12.23,13.07,12.23,13.07,20528,12.23,13.07,12.23,13.07,20528,0.0,1.0
2025-03-04,11.95,12.23,11.2724,12.23,29031,11.95,12.23,11.2724,12.23,29031,0.0,1.0
2025-03-05,11.98,12.14,11.23,12.08,26510,11.98,12.14,11.23,12.08,26510,0.0,1.0
2025-03-06,11.43,11.94,11.3,11.9,33654,11.43,11.94,11.3,11.9,33654,0.0,1.0
2025-03-07,11.12,11.9,10.89,11.5,37371,11.12,11.9,10.89,11.5,37371,0.0,1.0
2025-03-10,11.15,11.89,10.8,11.35,20355,11.15,11.89,10.8,11.35,20355,0.0,1.0
2025-03-11,10.81,11.18,10.56,11.18,15630,10.81,11.18,10.56,11.18,15630,0.0,1.0
2025-03-12,11.04,11.41,10.9,11.02,9134,11.04,11.41,10.9,11.02,9134,0.0,1.0
2025-03-13,10.61,11.108,10.6,11.0696,7723,10.61,11.108,10.6,11.0696,7723,0.0,1.0
2025-03-14,10.86,11.18,10.82,10.95,8653,10.86,11.18,10.82,10.95,8653,0.0,1.0
2025-03-17,10.59,11.019,10.45,10.93,31462,10.59,11.019,10.45,10.93,31462,0.0,1.0
2025-03-18,11.26,11.26,10.27,10.7,29879,11.26,11.26,10.27,10.7,29879,0.0,1.0
2025-03-19,10.85,11.32,10.6,11.32,13173,10.85,11.32,10.6,11.32,13173,0.0,1.0
2025-03-20,10.69,10.71,10.57,10.71,5949,10.69,10.71,10.57,10.71,5949,0.0,1.0
2025-03-21,11.01,11.3,10.7,11.0,25952,11.01,11.3,10.7,11.0,25952,0.0,1.0
2025-03-24,11.12,11.19,10.6,11.01,25324,11.12,11.19,10.6,11.01,25324,0.0,1.0
2025-03-25,11.42,11.78,11.26,11.26,170620,11.42,11.78,11.26,11.26,170620,0.0,1.0
2025-03-26,10.81,11.3971,10.7,11.3971,5920,10.81,11.3971,10.7,11.3971,5920,0.0,1.0
2025-03-27,10.9,11.1658,10.8,11.04,10380,10.9,11.1658,10.8,11.04,10380,0.0,1.0
2025-03-28,10.62,11.063,10.605,10.93,12009,10.62,11.063,10.605,10.93,12009,0.0,1.0
2025-03-31,9.56,10.4,9.56,10.4,47140,9.56,10.4,9.56,10.4,47140,0.0,1.0
2025-04-01,9.39,9.754,9.04,9.62,52501,9.39,9.754,9.04,9.62,52501,0.0,1.0
2025-04-02,9.47,10.01,9.3,9.53,16140,9.47,10.01,9.3,9.53,16140,0.0,1.0
2025-04-03,9.31,9.98,9.05,9.47,24533,9.31,9.98,9.05,9.47,24533,0.0,1.0
2025-04-04,8.71,9.21,8.5,9.12,63386,8.71,9.21,8.5,9.12,63386,0.0,1.0
2025-04-07,8.63,8.95,7.75,8.4,42059,8.63,8.95,7.75,8.4,42059,0.0,1.0
2025-04-08,8.26,9.53,8.11,9.04,60590,8.26,9.53,8.11,9.04,60590,0.0,1.0
2025-04-09,8.63,9.0728,7.96,8.25,64885,8.63,9.0728,7.96,8.25,64885,0.0,1.0
2025-04-10,8.46,9.1193,7.9,9.1193,54230,8.46,9.1193,7.9,9.1193,54230,0.0,1.0
2025-04-11,9.08,9.2101,8.15,8.51,29380,9.08,9.2101,8.15,8.51,29380,0.0,1.0
2025-04-14,10.2,10.36,9.37,9.37,19830,10.2,10.36,9.37,9.37,19830,0.0,1.0
2025-04-15,9.81,10.27,9.78,10.27,17399,9.81,10.27,9.78,10.27,17399,0.0,1.0
2025-04-16,10.005,10.01,9.9,10.01,8658,10.005,10.01,9.9,10.01,8658,0.0,1.0
2025-04-17,10.03,10.03,9.68,9.95,7418,10.03,10.03,9.68,9.95,7418,0.0,1.0
2025-04-21,9.94,10.78,9.87,9.87,3611,9.94,10.78,9.87,9.87,3611,0.0,1.0
2025-04-22,10.07,10.4099,9.82,9.98,16327,10.07,10.4099,9.82,9.98,16327,0.0,1.0
2025-04-23,10.41,10.76,10.27,10.44,9813,10.41,10.76,10.27,10.44,9813,0.0,1.0
2025-04-24,10.53,10.71,10.405,10.71,15021,10.53,10.71,10.405,10.71,15021,0.0,1.0
2025-04-25,10.7,10.9699,10.5,10.53,9084,10.7,10.9699,10.5,10.53,9084,0.0,1.0
2025-04-28,10.82,11.0,10.79,10.79,12065,10.82,11.0,10.79,10.79,12065,0.0,1.0
2025-04-29,11.51,11.5665,11.01,11.01,19880,11.51,11.5665,11.01,11.01,19880,0.0,1.0
2025-04-30,11.39,11.74,11.205,11.5,17083,11.39,11.74,11.205,11.5,17083,0.0,1.0
2025-05-01,11.44,11.7915,11.41,11.47,16944,11.44,11.7915,11.41,11.47,16944,0.0,1.0
2025-05-02,14.18,14.2561,11.814,11.85,83751,14.18,14.2561,11.814,11.85,83751,0.0,1.0
2025-05-05,14.13,14.795,14.0011,14.53,46699,14.13,14.795,14.0011,14.53,46699,0.0,1.0
2025-05-06,12.64,14.11,12.6,14.11,28682,12.64,14.11,12.6,14.11,28682,0.0,1.0
2025-05-07,12.41,13.3437,12.0,12.65,20053,12.41,13.3437,12.0,12.65,20053,0.0,1.0
2025-05-08,11.66,12.4,11.64,12.21,14328,11.66,12.4,11.64,12.21,14328,0.0,1.0
2025-05-09,12.24,13.292,11.64,12.0,5580,12.24,13.292,11.64,12.0,5580,0.0,1.0
2025-05-12,12.35,12.45,12.2,12.35,7956,12.35,12.45,12.2,12.35,7956,0.0,1.0
2025-05-13,12.34,12.45,12.158,12.4,8235,12.34,12.45,12.158,12.4,8235,0.0,1.0
2025-05-14,12.11,12.7144,12.11,12.41,7114,12.11,12.7144,12.11,12.41,7114,0.0,1.0
2025-05-15,12.5,12.645,12.185,12.4469,15606,12.5,12.645,12.185,12.4469,15606,0.0,1.0
2025-05-16,13.42,13.5899,12.7619,12.87,13193,13.42,13.5899,12.7619,12.87,13193,0.0,1.0
2025-05-19,13.8,14.05,13.47,13.47,15690,13.8,14.05,13.47,13.47,15690,0.0,1.0
2025-05-20,14.47,14.7,13.5848,13.93,25759,14.47,14.7,13.5848,13.93,25759,0.0,1.0
2025-05-21,13.59,14.6963,13.59,14.66,11717,13.59,14.6963,13.59,14.66,11717,0.0,1.0
2025-05-22,13.56,13.8067,13.3801,13.57,10334,13.56,13.8067,13.3801,13.57,10334,0.0,1.0
2025-05-23,13.52,13.6015,13.13,13.3,2414,13.52,13.6015,13.13,13.3,2414,0.0,1.0
2025-05-27,14.1,14.35,13.7,13.7,3983,14.1,14.35,13.7,13.7,3983,0.0,1.0
2025-05-28,13.76,14.215,13.7,14.2,18038,13.76,14.215,13.7,14.2,18038,0.0,1.0
2025-05-29,14.2,14.48,13.81,13.87,6909,14.2,14.48,13.81,13.87,6909,0.0,1.0
2025-05-30,14.15,14.68,14.0,14.2,18549,14.15,14.68,14.0,14.2,18549,0.0,1.0
2025-06-02,15.4,15.99,14.15,14.15,39837,15.4,15.99,14.15,14.15,39837,0.0,1.0
2025-06-03,15.2,16.0,15.122,15.75,16272,15.2,16.0,15.122,15.75,16272,0.0,1.0
2025-06-04,15.99,16.14,15.2491,15.6,21113,15.99,16.14,15.2491,15.6,21113,0.0,1.0
2025-06-05,15.81,16.56,15.81,16.0,20830,15.81,16.56,15.81,16.0,20830,0.0,1.0
2025-06-06,16.24,16.7,15.9,16.45,10513,16.24,16.7,15.9,16.45,10513,0.0,1.0
2025-06-09,16.07,16.4,15.54,16.4,23075,16.07,16.4,15.54,16.4,23075,0.0,1.0
2025-06-10,17.25,17.3,15.71,15.71,59102,17.25,17.3,15.71,15.71,59102,0.0,1.0
2025-06-11,17.05,17.3325,17.05,17.21,9165,17.05,17.3325,17.05,17.21,9165,0.0,1.0
2025-06-12,17.1,17.43,16.8,17.19,17196,17.1,17.43,16.8,17.19,17196,0.0,1.0
2025-06-13,16.85,17.3,15.8394,17.13,40784,16.85,17.3,15.8394,17.13,40784,0.0,1.0
2025-06-16,17.24,17.825,16.82,17.07,53534,17.24,17.825,16.82,17.07,53534,0.0,1.0
2025-06-17,17.08,17.47,17.0,17.05,25632,17.08,17.47,17.0,17.05,25632,0.0,1.0
2025-06-18,17.14,17.6,17.036,17.31,18229,17.14,17.6,17.036,17.31,18229,0.0,1.0
2025-06-20,17.39,17.513,16.5,16.53,75893,17.39,17.513,16.5,16.53,75893,0.0,1.0
2025-06-23,17.1,17.5,16.7988,17.23,69894,17.1,17.5,16.7988,17.23,69894,0.0,1.0
2025-06-24,17.2,17.94,17.155,17.28,64065,17.2,17.94,17.155,17.28,64065,0.0,1.0
2025-06-25,17.31,17.77,17.26,17.7,49240,17.31,17.77,17.26,17.7,49240,0.0,1.0
2025-06-26,17.08,17.4,16.805,17.21,18944,17.08,17.4,16.805,17.21,18944,0.0,1.0
2025-06-27,17.31,17.865,16.81,17.34,31329,17.31,17.865,16.81,17.34,31329,0.0,1.0
2025-06-30,18.12,18.5,17.55,17.72,91781,18.12,18.5,17.55,17.72,91781,0.0,1.0
2025-07-01,17.73,18.9153,17.45,18.28,82811,17.73,18.9153,17.45,18.28,82811,0.0,1.0
2025-07-02,18.3,18.77,17.79,17.79,49285,18.3,18.77,17.79,17.79,49285,0.0,1.0
2025-07-03,18.14,18.4583,17.757,18.35,15693,18.14,18.4583,17.757,18.35,15693,0.0,1.0
2025-07-07,18.56,18.99,18.0,18.0,27519,18.56,18.99,18.0,18.0,27519,0.0,1.0
2025-07-08,18.09,18.89,18.03,18.89,64999,18.09,18.89,18.03,18.89,64999,0.0,1.0
2025-07-09,18.72,18.72,18.02,18.09,20474,18.72,18.72,18.02,18.09,20474,0.0,1.0
2025-07-10,18.22,18.68,18.01,18.53,22300,18.22,18.68,18.01,18.53,22300,0.0,1.0
2025-07-11,18.75,19.11,18.24,18.24,30251,18.75,19.11,18.24,18.24,30251,0.0,1.0
2025-07-14,18.84,18.8635,18.1308,18.62,13726,18.84,18.8635,18.1308,18.62,13726,0.0,1.0
2025-07-15,18.64,18.9,17.93,18.8,29948,18.64,18.9,17.93,18.8,29948,0.0,1.0
2025-07-16,18.96,19.0,18.4,18.59,17344,18.96,19.0,18.4,18.59,17344,0.0,1.0
2025-07-17,19.3,19.42,18.96,19.0,55171,19.3,19.42,18.96,19.0,55171,0.0,1.0
2025-07-18,18.68,19.5,18.53,19.5,56480,18.68,19.5,18.53,19.5,56480,0.0,1.0
2025-07-21,18.25,18.7,18.02,18.61,30667,18.25,18.7,18.02,18.61,30667,0.0,1.0
2025-07-22,18.68,18.9,17.57,18.04,27540,18.68,18.9,17.57,18.04,27540,0.0,1.0
2025-07-23,18.33,18.94,17.87,18.73,11729,18.33,18.94,17.87,18.73,11729,0.0,1.0
2025-07-24,18.45,18.495,17.87,18.18,21313,18.45,18.495,17.87,18.18,21313,0.0,1.0
2025-07-25,18.55,18.97,18.3,18.45,16498,18.55,18.97,18.3,18.45,16498,0.0,1.0
2025-07-28,19.5,19.5,18.3,18.5,19440,19.5,19.5,18.3,18.5,19440,0.0,1.0
2025-07-29,18.36,19.5,18.235,19.5,18533,18.36,19.5,18.235,19.5,18533,0.0,1.0
2025-07-30,17.9,18.93,17.73,18.62,16146,17.9,18.93,17.73,18.62,16146,0.0,1.0
2025-07-31,17.925,18.3861,17.55,18.09,10680,17.925,18.3861,17.55,18.09,10680,0.0,1.0
2025-08-01,18.4,18.98,16.9,17.75,61477,18.4,18.98,16.9,17.75,61477,0.0,1.0
2025-08-04,19.4,19.43,17.98,18.3,52476,19.4,19.43,17.98,18.3,52476,0.0,1.0
2025-08-05,18.86,19.21,18.41,19.09,68095,18.86,19.21,18.41,19.09,68095,0.0,1.0
2025-08-06,19.43,19.43,18.5,18.68,57750,19.43,19.43,18.5,18.68,57750,0.0,1.0
2025-08-07,21.22,22.5,19.13,19.13,145350,21.22,22.5,19.13,19.13,145350,0.0,1.0
2025-08-08,23.97,23.97,21.0,21.8,481058,23.97,23.97,21.0,21.8,481058,0.0,1.0
2025-08-11,23.6,24.7119,22.5,24.33,227327,23.6,24.7119,22.5,24.33,227327,0.0,1.0
2025-08-12,23.99,23.99,22.885,23.62,127206,23.99,23.99,22.885,23.62,127206,0.0,1.0
2025-08-13,24.75,24.94,23.67,23.99,195969,24.75,24.94,23.67,23.99,195969,0.0,1.0
2025-08-14,24.96,25.11,23.71,24.42,135265,24.96,25.11,23.71,24.42,135265,0.0,1.0
2025-08-15,25.44,25.62,24.68,25.15,91501,25.44,25.62,24.68,25.15,91501,0.0,1.0
2025-08-18,25.76,26.24,25.3,25.53,102254,25.76,26.24,25.3,25.53,102254,0.0,1.0
2025-08-19,25.22,25.59,24.8,25.3,187107,25.22,25.59,24.8,25.3,187107,0.0,1.0
2025-08-20,26.15,26.25,24.93,25.43,251864,26.15,26.25,24.93,25.43,251864,0.0,1.0
2025-08-21,26.65,26.77,26.01,26.13,186884,26.65,26.77,26.01,26.13,186884,0.0,1.0
2025-08-22,26.93,27.1728,26.5,26.64,101414,26.93,27.1728,26.5,26.64,101414,0.0,1.0
2025-08-25,26.62,27.16,26.2518,27.06,78633,26.62,27.16,26.2518,27.06,78633,0.0,1.0
2025-08-26,25.62,26.74,24.975,26.74,154791,25.62,26.74,24.975,26.74,154791,0.0,1.0
2025-08-27,25.89,26.13,25.2,25.62,227382,25.89,26.13,25.2,25.62,227382,0.0,1.0
2025-08-28,25.5,26.14,25.2515,25.905,147675,25.5,26.14,25.2515,25.905,147675,0.0,1.0
2025-08-29,24.7,25.43,24.0,25.31,122376,24.7,25.43,24.0,25.31,122376,0.0,1.0
2025-09-02,24.13,24.89,23.4332,24.22,135237,24.13,24.89,23.4332,24.22,135237,0.0,1.0
2025-09-03,23.9,24.29,23.54,24.11,130276,23.9,24.29,23.54,24.11,130276,0.0,1.0
2025-09-04,23.31,23.82,22.5,23.82,172481,23.31,23.82,22.5,23.82,172481,0.0,1.0
2025-09-05,23.815,24.165,22.85,23.38,237091,23.815,24.165,22.85,23.38,237091,0.0,1.0
2025-09-08,23.32,25.32,22.3611,25.05,289276,23.32,25.32,22.3611,25.05,289276,0.0,1.0
2025-09-09,23.15,23.52,22.6,23.31,106795,23.15,23.52,22.6,23.31,106795,0.0,1.0
2025-09-10,22.26,23.6071,22.2,23.29,67871,22.26,23.6071,22.2,23.29,67871,0.0,1.0
2025-09-11,22.59,22.85,22.01,22.05,109840,22.59,22.85,22.01,22.05,109840,0.0,1.0
2025-09-12,21.85,22.925,21.665,22.49,67503,21.85,22.925,21.665,22.49,67503,0.0,1.0
2025-09-15,21.19,21.96,21.11,21.86,79788,21.19,21.96,21.11,21.86,79788,0.0,1.0
2025-09-16,20.55,21.34,20.4371,21.04,55530,20.55,21.34,20.4371,21.04,55530,0.0,1.0
2025-09-17,20.62,20.975,20.23,20.43,159437,20.62,20.975,20.23,20.43,159437,0.0,1.0
2025-09-18,22.27,22.29,20.75,20.91,144308,22.27,22.29,20.75,20.91,144308,0.0,1.0
2025-09-19,24.46,24.76,21.91,22.13,753198,24.46,24.76,21.91,22.13,753198,0.0,1.0
2025-09-22,24.78,25.14,23.7,24.48,236524,24.78,25.14,23.7,24.48,236524,0.0,1.0
2025-09-23,25.99,26.16,24.84,24.84,249050,25.99,26.16,24.84,24.84,249050,0.0,1.0
2025-09-24,25.66,26.84,25.61,26.79,86459,25.66,26.84,25.61,26.79,86459,0.0,1.0
2025-09-25,25.53,27.1,24.84,25.26,111962,25.53,27.1,24.84,25.26,111962,0.0,1.0
2025-09-26,24.67,25.6,24.343,25.52,68044,24.67,25.6,24.343,25.52,68044,0.0,1.0
2025-09-29,24.63,25.4738,24.11,24.73,127228,24.63,25.4738,24.11,24.73,127228,0.0,1.0
2025-09-30,25.6,25.755,24.0,24.5,125692,25.6,25.755,24.0,24.5,125692,0.0,1.0
2025-10-01,24.61,26.4,24.6,25.52,150726,24.61,26.4,24.6,25.52,150726,0.0,1.0
2025-10-02,23.7,24.94,23.63,24.65,93154,23.7,24.94,23.63,24.65,93154,0.0,1.0
2025-10-03,23.32,23.86,23.19,23.77,66702,23.32,23.86,23.19,23.77,66702,0.0,1.0
2025-10-06,24.48,24.56,23.4026,23.56,84001,24.48,24.56,23.4026,23.56,84001,0.0,1.0
2025-10-07,23.86,24.68,23.26,24.61,77576,23.86,24.68,23.26,24.61,77576,0.0,1.0
2025-10-08,25.5,26.07,23.2148,24.07,151696,25.5,26.07,23.2148,24.07,151696,0.0,1.0
2025-10-09,26.82,27.17,23.8369,25.71,192878,26.82,27.17,23.8369,25.71,192878,0.0,1.0
2025-10-10,26.51,27.1,25.72,26.96,177764,26.51,27.1,25.72,26.96,177764,0.0,1.0
2025-10-13,27.66,28.0,25.75,26.51,270467,27.66,28.0,25.75,26.51,270467,0.0,1.0
2025-10-14,28.39,29.2,26.719,27.67,159748,28.39,29.2,26.719,27.67,159748,0.0,1.0
2025-10-15,28.44,28.535,27.5,28.11,186954,28.44,28.535,27.5,28.11,186954,0.0,1.0
2025-10-16,29.08,29.4,28.34,28.83,190779,29.08,29.4,28.34,28.83,190779,0.0,1.0
2025-10-17,29.45,30.2,28.82,28.92,291349,29.45,30.2,28.82,28.92,291349,0.0,1.0
2025-10-20,30.79,31.115,29.415,29.84,182768,30.79,31.115,29.415,29.84,182768,0.0,1.0
2025-10-21,28.41,30.78,28.25,30.5,120841,28.41,30.78,28.25,30.5,120841,0.0,1.0
2025-10-22,28.15,28.67,27.07,28.2,145123,28.15,28.67,27.07,28.2,145123,0.0,1.0
2025-10-23,27.495,28.75,27.39,28.27,36827,27.495,28.75,27.39,28.27,36827,0.0,1.0
2025-10-24,29.24,29.73,27.6,27.6,74608,29.24,29.73,27.6,27.6,74608,0.0,1.0
2025-10-27,29.8,30.24,28.82,29.24,111182,29.8,30.24,28.82,29.24,111182,0.0,1.0
2025-10-28,30.89,31.33,29.5328,29.9,93428,30.89,31.33,29.5328,29.9,93428,0.0,1.0
2025-10-29,30.99,32.44,30.49,30.89,127208,30.99,32.44,30.49,30.89,127208,0.0,1.0
2025-10-30,30.12,31.76,30.12,30.68,61354,30.12,31.76,30.12,30.68,61354,0.0,1.0
2025-10-31,31.05,31.8,30.3,30.32,72067,31.05,31.8,30.3,30.32,72067,0.0,1.0
2025-11-03,31.17,31.6,30.0,31.06,95160,31.17,31.6,30.0,31.06,95160,0.0,1.0
2025-11-04,31.43,32.374,30.8,30.8,137349,31.43,32.374,30.8,30.8,137349,0.0,1.0
2025-11-05,32.11,32.36,31.23,31.77,91928,32.11,32.36,31.23,31.77,91928,0.0,1.0
2025-11-06,31.21,32.68,30.9201,32.11,84163,31.21,32.68,30.9201,32.11,84163,0.0,1.0
2025-11-07,31.2,31.77,30.6,30.89,127467,31.2,31.77,30.6,30.89,127467,0.0,1.0
2025-11-10,32.07,32.4,31.5,31.7,71897,32.07,32.4,31.5,31.7,71897,0.0,1.0
2025-11-11,33.13,33.26,31.02,32.11,65290,33.13,33.26,31.02,32.11,65290,0.0,1.0
2025-11-12,35.85,36.225,32.97,33.31,168122,35.85,36.225,32.97,33.31,168122,0.0,1.0
2025-11-13,35.52,35.7,34.25,35.53,197714,35.52,35.7,34.25,35.53,197714,0.0,1.0
2025-11-14,36.71,37.71,34.002,34.6,386663,36.71,37.71,34.002,34.6,386663,0.0,1.0
2025-11-17,36.33,37.665,35.67,36.32,178256,36.33,37.665,35.67,36.32,178256,0.0,1.0
2025-11-18,35.89,36.36,35.0,36.03,96440,35.89,36.36,35.0,36.03,96440,0.0,1.0
2025-11-19,38.0,38.37,35.19,36.07,270065,38.0,38.37,35.19,36.07,270065,0.0,1.0
2025-11-20,36.73,39.705,36.63,38.77,149587,36.73,39.705,36.63,38.77,149587,0.0,1.0
2025-11-21,38.5,38.7,35.4993,36.33,224038,38.5,38.7,35.4993,36.33,224038,0.0,1.0
2025-11-24,37.93,39.65,37.32,38.45,79472,37.93,39.65,37.32,38.45,79472,0.0,1.0
2025-11-25,37.42,38.14,36.85,38.02,76800,37.42,38.14,36.85,38.02,76800,0.0,1.0
2025-11-26,37.19,37.93,36.7,37.78,61184,37.19,37.93,36.7,37.78,61184,0.0,1.0