date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-09-19,25.11,25.11,25.11,25.11,151,25.11,25.11,25.11,25.11,151,0.0,1.0
2011-09-20,25.57,25.57,25.2683,25.2683,200,25.57,25.57,25.2683,25.2683,200,0.0,1.0
2011-09-21,24.73,24.73,24.56,24.58,650,24.73,24.73,24.56,24.58,650,0.0,1.0
2011-09-22,23.76,24.23,23.76,23.98,2300,23.76,24.23,23.76,23.98,2300,0.0,1.0
2011-09-23,23.33,23.33,23.33,23.33,193,23.33,23.33,23.33,23.33,193,0.0,1.0
2011-09-26,23.42,23.42,23.42,23.42,1000,23.42,23.42,23.42,23.42,1000,0.0,1.0
2011-09-27,23.72,23.91,23.72,23.91,1600,23.72,23.91,23.72,23.91,1600,0.0,1.0
2011-09-28,23.5,23.78,23.5,23.78,400,23.5,23.78,23.5,23.78,400,0.0,1.0
2011-09-29,25.16,25.16,24.29,24.29,1500,25.16,25.16,24.29,24.29,1500,0.0,1.0
2011-09-30,24.3652,24.3652,24.3652,24.3652,2000,24.3652,24.3652,24.3652,24.3652,2000,0.0,1.0
2011-10-03,24.3652,24.3652,24.3652,24.3652,0,24.3652,24.3652,24.3652,24.3652,0,0.0,1.0
2011-10-04,24.3652,24.3652,24.3652,24.3652,0,24.3652,24.3652,24.3652,24.3652,0,0.0,1.0
2011-10-05,23.47,23.47,23.47,23.47,100,23.47,23.47,23.47,23.47,100,0.0,1.0
2011-10-06,23.47,23.47,23.47,23.47,100,23.47,23.47,23.47,23.47,100,0.0,1.0
2011-10-07,24.15,24.15,24.15,24.15,100,24.15,24.15,24.15,24.15,100,0.0,1.0
2011-10-10,24.15,24.15,24.15,24.15,0,24.15,24.15,24.15,24.15,0,0.0,1.0
2011-10-11,24.51,24.51,24.51,24.51,200,24.51,24.51,24.51,24.51,200,0.0,1.0
2011-10-12,24.51,24.51,24.51,24.51,0,24.51,24.51,24.51,24.51,0,0.0,1.0
2011-10-13,24.51,24.51,24.51,24.51,0,24.51,24.51,24.51,24.51,0,0.0,1.0
2011-10-14,26.24,26.43,25.99,25.99,425,26.24,26.43,25.99,25.99,425,0.0,1.0
2011-10-17,26.31,26.31,26.17,26.17,200,26.31,26.31,26.17,26.17,200,0.0,1.0
2011-10-18,26.31,26.31,26.31,26.31,0,26.31,26.31,26.31,26.31,0,0.0,1.0
2011-10-19,25.58,26.25,25.58,26.25,400,25.58,26.25,25.58,26.25,400,0.0,1.0
2011-10-20,25.58,25.58,25.58,25.58,0,25.58,25.58,25.58,25.58,0,0.0,1.0
2011-10-21,25.0924,25.51,25.0924,25.51,400,25.0924,25.51,25.0924,25.51,400,0.0,1.0
2011-10-24,25.35,25.35,25.35,25.35,200,25.35,25.35,25.35,25.35,200,0.0,1.0
2011-10-25,25.35,25.35,25.35,25.35,0,25.35,25.35,25.35,25.35,0,0.0,1.0
2011-10-26,25.28,25.28,25.28,25.28,200,25.28,25.28,25.28,25.28,200,0.0,1.0
2011-10-27,25.52,25.52,25.52,25.52,100,25.52,25.52,25.52,25.52,100,0.0,1.0
2011-10-28,25.4,25.59,25.4,25.52,1026,25.4,25.59,25.4,25.52,1026,0.0,1.0
2011-10-31,25.06,25.06,25.06,25.06,100,25.06,25.06,25.06,25.06,100,0.0,1.0
2011-11-01,24.62,24.96,24.62,24.77,300,24.62,24.96,24.62,24.77,300,0.0,1.0
2011-11-02,24.64,24.88,24.54,24.58,1673,24.64,24.88,24.54,24.58,1673,0.0,1.0
2011-11-03,24.64,24.64,24.64,24.64,0,24.64,24.64,24.64,24.64,0,0.0,1.0
2011-11-04,24.64,24.64,24.64,24.64,0,24.64,24.64,24.64,24.64,0,0.0,1.0
2011-11-07,24.64,24.64,24.64,24.64,0,24.64,24.64,24.64,24.64,0,0.0,1.0
2011-11-08,25.16,25.16,24.8116,24.8116,350,25.16,25.16,24.8116,24.8116,350,0.0,1.0
2011-11-09,24.7,24.7,24.7,24.7,100,24.7,24.7,24.7,24.7,100,0.0,1.0
2011-11-10,24.69,24.78,24.69,24.78,600,24.69,24.78,24.69,24.78,600,0.0,1.0
2011-11-11,24.69,24.69,24.69,24.69,0,24.69,24.69,24.69,24.69,0,0.0,1.0
2011-11-14,24.061,24.29,24.061,24.29,400,24.061,24.29,24.061,24.29,400,0.0,1.0
2011-11-15,24.061,24.061,24.061,24.061,0,24.061,24.061,24.061,24.061,0,0.0,1.0
2011-11-16,24.05,24.05,24.04,24.04,305,24.05,24.05,24.04,24.04,305,0.0,1.0
2011-11-17,24.05,24.05,24.05,24.05,0,24.05,24.05,24.05,24.05,0,0.0,1.0
2011-11-18,23.67,23.67,23.67,23.67,100,23.67,23.67,23.67,23.67,100,0.0,1.0
2011-11-21,23.88,23.88,23.88,23.88,200,23.88,23.88,23.88,23.88,200,0.0,1.0
2011-11-22,23.88,23.88,23.88,23.88,300,23.88,23.88,23.88,23.88,300,0.0,1.0
2011-11-23,23.88,23.88,23.88,23.88,0,23.88,23.88,23.88,23.88,0,0.0,1.0
2011-11-25,22.86,22.86,22.86,22.86,400,22.86,22.86,22.86,22.86,400,0.0,1.0
2011-11-28,22.86,22.86,22.86,22.86,0,22.86,22.86,22.86,22.86,0,0.0,1.0
2011-11-29,23.21,23.21,23.0,23.0,1100,23.21,23.21,23.0,23.0,1100,0.0,1.0
2011-11-30,23.42,23.44,23.42,23.44,400,23.42,23.44,23.42,23.44,400,0.0,1.0
2011-12-01,23.42,23.42,23.42,23.42,0,23.42,23.42,23.42,23.42,0,0.0,1.0
2011-12-02,23.24,23.39,23.24,23.39,600,23.24,23.39,23.24,23.39,600,0.0,1.0
2011-12-05,23.57,23.57,23.57,23.57,100,23.57,23.57,23.57,23.57,100,0.0,1.0
2011-12-06,23.57,23.57,23.57,23.57,100,23.57,23.57,23.57,23.57,100,0.0,1.0
2011-12-07,22.89,23.61,22.89,23.61,4093,22.89,23.61,22.89,23.61,4093,0.0,1.0
2011-12-08,23.66,23.66,23.4,23.4,600,23.66,23.66,23.4,23.4,600,0.0,1.0
2011-12-09,23.66,23.66,23.66,23.66,0,23.66,23.66,23.66,23.66,0,0.0,1.0
2011-12-12,23.68,23.68,22.8,22.96,1150,23.68,23.68,22.8,22.96,1150,0.0,1.0
2011-12-13,23.0,23.08,23.0,23.08,550,23.0,23.08,23.0,23.08,550,0.0,1.0
2011-12-14,22.55,22.55,22.47,22.47,500,22.55,22.55,22.47,22.47,500,0.0,1.0
2011-12-15,22.55,22.55,22.55,22.55,0,22.55,22.55,22.55,22.55,0,0.0,1.0
2011-12-16,22.77,22.77,22.77,22.77,100,22.77,22.77,22.77,22.77,100,0.0,1.0
2011-12-19,22.946,22.946,22.83,22.9,400,22.946,22.946,22.83,22.9,400,0.0,1.0
2011-12-20,22.946,22.946,22.946,22.946,300,22.946,22.946,22.946,22.946,300,0.0,1.0
2011-12-21,22.95,22.95,22.95,22.95,200,22.95,22.95,22.95,22.95,200,0.0,1.0
2011-12-22,22.95,22.95,22.95,22.95,0,22.95,22.95,22.95,22.95,0,0.0,1.0
2011-12-23,23.16,23.36,23.16,23.36,500,23.16,23.36,23.16,23.36,500,0.0,1.0
2011-12-27,23.3388,23.3388,23.3388,23.3388,860,23.3388,23.3388,23.3388,23.3388,860,0.0,1.0
2011-12-28,22.85,23.33,22.85,23.31,1400,22.85,23.33,22.85,23.31,1400,0.0,1.0
2011-12-29,22.98,22.98,22.98,22.98,100,22.98,22.98,22.98,22.98,100,0.0,1.0
2011-12-30,22.93,22.93,22.93,22.93,100,22.93,22.93,22.93,22.93,100,0.0,1.0
2012-01-03,23.81,23.81,23.68,23.68,200,23.81,23.81,23.68,23.68,200,0.0,1.0
2012-01-04,24.33,24.33,23.93,23.93,752,24.33,24.33,23.93,23.93,752,0.0,1.0
2012-01-05,22.84,23.52,22.6,23.5,1000,22.84,23.52,22.6,23.5,1000,0.0,1.0
2012-01-06,22.85,22.85,22.75,22.75,400,22.85,22.85,22.75,22.75,400,0.0,1.0
2012-01-09,23.0,23.01,22.6,22.65,1400,23.0,23.01,22.6,22.65,1400,0.0,1.0
2012-01-10,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2012-01-11,23.3,23.3,23.3,23.3,200,23.3,23.3,23.3,23.3,200,0.0,1.0
2012-01-12,23.04,23.1,23.04,23.1,200,23.04,23.1,23.04,23.1,200,0.0,1.0
2012-01-13,22.95,22.95,22.95,22.95,900,22.95,22.95,22.95,22.95,900,0.0,1.0
2012-01-17,23.21,23.44,23.19,23.44,800,23.21,23.44,23.19,23.44,800,0.0,1.0
2012-01-18,23.21,23.21,23.21,23.21,0,23.21,23.21,23.21,23.21,0,0.0,1.0
2012-01-19,23.62,23.62,23.54,23.6,1100,23.62,23.62,23.54,23.6,1100,0.0,1.0
2012-01-20,23.67,23.69,23.5,23.55,900,23.67,23.69,23.5,23.55,900,0.0,1.0
2012-01-23,23.98,23.98,23.97,23.97,200,23.98,23.98,23.97,23.97,200,0.0,1.0
2012-01-24,23.91,23.98,23.91,23.97,1000,23.91,23.98,23.91,23.97,1000,0.0,1.0
2012-01-25,23.8,23.811,23.75,23.8,1550,23.8,23.811,23.75,23.8,1550,0.0,1.0
2012-01-26,23.82,23.87,23.82,23.87,200,23.82,23.87,23.82,23.87,200,0.0,1.0
2012-01-27,23.441,23.52,23.441,23.52,800,23.441,23.52,23.441,23.52,800,0.0,1.0
2012-01-30,23.22,23.27,23.22,23.27,500,23.22,23.27,23.22,23.27,500,0.0,1.0
2012-01-31,23.17,23.17,23.17,23.17,200,23.17,23.17,23.17,23.17,200,0.0,1.0
2012-02-01,22.94,22.94,22.94,22.94,100,22.94,22.94,22.94,22.94,100,0.0,1.0
2012-02-02,22.86,23.12,22.85,22.96,2700,22.86,23.12,22.85,22.96,2700,0.0,1.0
2012-02-03,23.13,23.21,23.12,23.21,1380,23.13,23.21,23.12,23.21,1380,0.0,1.0
2012-02-06,23.13,23.13,23.13,23.13,0,23.13,23.13,23.13,23.13,0,0.0,1.0
2012-02-07,23.36,23.37,23.36,23.37,1900,23.36,23.37,23.36,23.37,1900,0.0,1.0
2012-02-08,23.45,23.45,23.45,23.45,823,23.45,23.45,23.45,23.45,823,0.0,1.0
2012-02-09,23.45,23.45,23.45,23.45,0,23.45,23.45,23.45,23.45,0,0.0,1.0
2012-02-10,23.5,23.5,23.5,23.5,300,23.5,23.5,23.5,23.5,300,0.0,1.0
2012-02-13,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2012-02-14,23.02,23.02,22.91,23.0,2100,23.02,23.02,22.91,23.0,2100,0.0,1.0
2012-02-15,23.12,23.12,23.12,23.12,500,23.12,23.12,23.12,23.12,500,0.0,1.0
2012-02-16,23.39,23.39,23.39,23.39,200,23.39,23.39,23.39,23.39,200,0.0,1.0
2012-02-17,23.3,23.3,23.3,23.3,200,23.3,23.3,23.3,23.3,200,0.0,1.0
2012-02-21,23.62,23.62,23.62,23.62,200,23.62,23.62,23.62,23.62,200,0.0,1.0
2012-02-22,23.62,23.62,23.62,23.62,0,23.62,23.62,23.62,23.62,0,0.0,1.0
2012-02-23,23.62,23.62,23.62,23.62,300,23.62,23.62,23.62,23.62,300,0.0,1.0
2012-02-24,24.26,24.26,24.19,24.2,999,24.26,24.26,24.19,24.2,999,0.0,1.0
2012-02-27,24.66,24.93,24.49,24.49,1650,24.66,24.93,24.49,24.49,1650,0.0,1.0
2012-02-28,24.59,24.59,24.54,24.54,1220,24.59,24.59,24.54,24.54,1220,0.0,1.0
2012-02-29,23.364,24.31,23.364,24.3,700,23.364,24.31,23.364,24.3,700,0.0,1.0
2012-03-01,24.2,24.2,24.2,24.2,400,24.2,24.2,24.2,24.2,400,0.0,1.0
2012-03-02,24.5499,24.5499,24.26,24.26,800,24.5499,24.5499,24.26,24.26,800,0.0,1.0
2012-03-05,24.5499,24.5499,24.5499,24.5499,700,24.5499,24.5499,24.5499,24.5499,700,0.0,1.0
2012-03-06,23.46,23.59,23.46,23.59,200,23.46,23.59,23.46,23.59,200,0.0,1.0
2012-03-07,23.46,23.46,23.46,23.46,100,23.46,23.46,23.46,23.46,100,0.0,1.0
2012-03-08,23.08,23.22,23.08,23.22,400,23.08,23.22,23.08,23.22,400,0.0,1.0
2012-03-09,23.32,23.32,22.84,22.84,1000,23.32,23.32,22.84,22.84,1000,0.0,1.0
2012-03-12,22.69,22.69,22.69,22.69,100,22.69,22.69,22.69,22.69,100,0.0,1.0
2012-03-13,23.27,23.27,23.05,23.05,200,23.27,23.27,23.05,23.05,200,0.0,1.0
2012-03-14,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2012-03-15,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2012-03-16,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2012-03-19,23.27,23.27,23.27,23.27,0,23.27,23.27,23.27,23.27,0,0.0,1.0
2012-03-20,24.16,24.16,24.16,24.16,100,24.16,24.16,24.16,24.16,100,0.0,1.0
2012-03-21,24.16,24.16,24.16,24.16,0,24.16,24.16,24.16,24.16,0,0.0,1.0
2012-03-22,24.16,24.16,24.16,24.16,0,24.16,24.16,24.16,24.16,0,0.0,1.0
2012-03-23,24.16,24.16,24.16,24.16,0,24.16,24.16,24.16,24.16,0,0.0,1.0
2012-03-26,23.62,24.14,23.2901,24.14,55925,23.62,24.14,23.2901,24.14,55925,0.0,1.0
2012-03-27,23.44,23.57,23.44,23.57,1500,23.44,23.57,23.44,23.57,1500,0.0,1.0
2012-03-28,23.44,23.44,23.44,23.44,0,23.44,23.44,23.44,23.44,0,0.0,1.0
2012-03-29,23.44,23.54,23.44,23.54,2000,23.44,23.54,23.44,23.54,2000,0.0,1.0
2012-03-30,23.79,23.81,23.68,23.68,1600,23.79,23.81,23.68,23.68,1600,0.0,1.0
2012-04-02,23.79,23.79,23.79,23.79,0,23.79,23.79,23.79,23.79,0,0.0,1.0
2012-04-03,23.54,23.57,23.51,23.55,2400,23.54,23.57,23.51,23.55,2400,0.0,1.0
2012-04-04,23.629,23.629,23.629,23.629,1000,23.629,23.629,23.629,23.629,1000,0.0,1.0
2012-04-05,23.78,23.79,23.77,23.79,2000,23.78,23.79,23.77,23.79,2000,0.0,1.0
2012-04-09,23.95,23.95,23.883,23.91,1200,23.95,23.95,23.883,23.91,1200,0.0,1.0
2012-04-10,23.95,23.95,23.95,23.95,0,23.95,23.95,23.95,23.95,0,0.0,1.0
2012-04-11,23.95,23.95,23.95,23.95,200,23.95,23.95,23.95,23.95,200,0.0,1.0
2012-04-12,23.46,23.46,23.46,23.46,200,23.46,23.46,23.46,23.46,200,0.0,1.0
2012-04-13,23.02,23.02,23.02,23.02,300,23.02,23.02,23.02,23.02,300,0.0,1.0
2012-04-16,22.4,22.51,22.4,22.51,3000,22.4,22.51,22.4,22.51,3000,0.0,1.0
2012-04-17,22.77,22.77,22.76,22.76,300,22.77,22.77,22.76,22.76,300,0.0,1.0
2012-04-18,22.77,22.77,22.77,22.77,0,22.77,22.77,22.77,22.77,0,0.0,1.0
2012-04-19,21.951,22.21,21.951,22.21,2630,21.951,22.21,21.951,22.21,2630,0.0,1.0
2012-04-20,21.951,21.951,21.951,21.951,0,21.951,21.951,21.951,21.951,0,0.0,1.0
2012-04-23,21.725,21.725,21.725,21.725,1500,21.725,21.725,21.725,21.725,1500,0.0,1.0
2012-04-24,21.64,21.64,21.64,21.64,100,21.64,21.64,21.64,21.64,100,0.0,1.0
2012-04-25,21.8,24.5,21.8,24.5,1201,21.8,24.5,21.8,24.5,1201,0.0,1.0
2012-04-26,21.8,21.8,21.8,21.8,0,21.8,21.8,21.8,21.8,0,0.0,1.0
2012-04-27,21.327,21.33,21.327,21.33,2300,21.327,21.33,21.327,21.33,2300,0.0,1.0
2012-04-30,21.12,21.39,21.12,21.38,2070,21.12,21.39,21.12,21.38,2070,0.0,1.0
2012-05-01,20.98,20.98,20.98,20.98,2000,20.98,20.98,20.98,20.98,2000,0.0,1.0
2012-05-02,21.09,21.09,20.89,20.95,500,21.09,21.09,20.89,20.95,500,0.0,1.0
2012-05-03,21.09,21.09,21.09,21.09,0,21.09,21.09,21.09,21.09,0,0.0,1.0
2012-05-04,21.09,21.09,21.09,21.09,0,21.09,21.09,21.09,21.09,0,0.0,1.0
2012-05-07,20.7501,20.873,20.7501,20.873,2450,20.7501,20.873,20.7501,20.873,2450,0.0,1.0
2012-05-08,20.573,20.73,20.094,20.73,2500,20.573,20.73,20.094,20.73,2500,0.0,1.0
2012-05-09,20.573,20.573,20.573,20.573,0,20.573,20.573,20.573,20.573,0,0.0,1.0
2012-05-10,20.395,20.395,20.395,20.395,1600,20.395,20.395,20.395,20.395,1600,0.0,1.0
2012-05-11,20.395,20.395,20.395,20.395,0,20.395,20.395,20.395,20.395,0,0.0,1.0
2012-05-14,20.395,20.395,20.395,20.395,0,20.395,20.395,20.395,20.395,0,0.0,1.0
2012-05-15,20.6499,20.6499,20.6499,20.6499,400,20.6499,20.6499,20.6499,20.6499,400,0.0,1.0
2012-05-16,20.6499,20.6499,20.6499,20.6499,0,20.6499,20.6499,20.6499,20.6499,0,0.0,1.0
2012-05-17,20.6499,20.6499,20.6499,20.6499,0,20.6499,20.6499,20.6499,20.6499,0,0.0,1.0
2012-05-18,20.4,20.4,20.379,20.379,3700,20.4,20.4,20.379,20.379,3700,0.0,1.0
2012-05-21,20.4,20.4,20.4,20.4,0,20.4,20.4,20.4,20.4,0,0.0,1.0
2012-05-22,19.8999,20.0,19.8999,20.0,950,19.8999,20.0,19.8999,20.0,950,0.0,1.0
2012-05-23,19.6,19.6,19.6,19.6,100,19.6,19.6,19.6,19.6,100,0.0,1.0
2012-05-24,19.6,19.6,19.6,19.6,0,19.6,19.6,19.6,19.6,0,0.0,1.0
2012-05-25,19.62,19.62,19.62,19.62,1600,19.62,19.62,19.62,19.62,1600,0.0,1.0
2012-05-29,19.592,19.592,19.592,19.592,250,19.592,19.592,19.592,19.592,250,0.0,1.0
2012-05-30,19.41,19.44,19.38,19.38,1599,19.41,19.44,19.38,19.38,1599,0.0,1.0
2012-05-31,19.248,19.248,19.248,19.248,175,19.248,19.248,19.248,19.248,175,0.0,1.0
2012-06-01,19.01,19.56,18.8916,18.8916,1700,19.01,19.56,18.8916,18.8916,1700,0.0,1.0
2012-06-04,19.004,19.004,19.004,19.004,1400,19.004,19.004,19.004,19.004,1400,0.0,1.0
2012-06-05,19.004,19.004,19.004,19.004,0,19.004,19.004,19.004,19.004,0,0.0,1.0
2012-06-06,21.51,21.51,19.324,19.34,2602,21.51,21.51,19.324,19.34,2602,0.0,1.0
2012-06-07,19.286,19.286,19.286,19.286,3000,19.286,19.286,19.286,19.286,3000,0.0,1.0
2012-06-08,19.286,19.286,19.286,19.286,0,19.286,19.286,19.286,19.286,0,0.0,1.0
2012-06-11,19.3,19.33,19.3,19.33,600,19.3,19.33,19.3,19.33,600,0.0,1.0
2012-06-12,19.15,19.19,19.15,19.19,5100,19.15,19.19,19.15,19.19,5100,0.0,1.0
2012-06-13,19.15,19.15,19.15,19.15,0,19.15,19.15,19.15,19.15,0,0.0,1.0
2012-06-14,18.63,19.05,18.63,19.01,7000,18.63,19.05,18.63,19.01,7000,0.0,1.0
2012-06-15,19.1899,19.75,18.4,18.99,14300,19.1899,19.75,18.4,18.99,14300,0.0,1.0
2012-06-18,19.1899,19.1899,19.1899,19.1899,0,19.1899,19.1899,19.1899,19.1899,0,0.0,1.0
2012-06-19,19.48,19.48,19.18,19.18,2400,19.48,19.48,19.18,19.18,2400,0.0,1.0
2012-06-20,19.48,19.48,19.48,19.48,0,19.48,19.48,19.48,19.48,0,0.0,1.0
2012-06-21,19.0201,19.69,19.0201,19.65,11000,19.0201,19.69,19.0201,19.65,11000,0.0,1.0
2012-06-22,18.77,19.33,18.69,19.33,3685,18.77,19.33,18.69,19.33,3685,0.0,1.0
2012-06-25,18.8,18.8,18.69,18.7,1250,18.8,18.8,18.69,18.7,1250,0.0,1.0
2012-06-26,18.83,18.83,18.83,18.83,500,18.83,18.83,18.83,18.83,500,0.0,1.0
2012-06-27,18.83,18.83,18.83,18.83,0,18.83,18.83,18.83,18.83,0,0.0,1.0
2012-06-28,19.18,19.47,18.86,19.47,3703,19.18,19.47,18.86,19.47,3703,0.0,1.0
2012-06-29,19.18,19.18,19.18,19.18,0,19.18,19.18,19.18,19.18,0,0.0,1.0
2012-07-02,19.47,19.48,19.47,19.47,1300,19.47,19.48,19.47,19.47,1300,0.0,1.0
2012-07-03,19.84,19.84,19.66,19.6601,1030,19.84,19.84,19.66,19.6601,1030,0.0,1.0
2012-07-05,20.0,20.18,19.98,19.98,4900,20.0,20.18,19.98,19.98,4900,0.0,1.0
2012-07-06,19.9989,20.1599,19.9701,20.13,2400,19.9989,20.1599,19.9701,20.13,2400,0.0,1.0
2012-07-09,20.82,20.85,20.4501,20.47,3777,20.82,20.85,20.4501,20.47,3777,0.0,1.0
2012-07-10,20.7,21.16,20.67,20.79,6013,20.7,21.16,20.67,20.79,6013,0.0,1.0
2012-07-11,21.0,21.0,20.64,20.81,9167,21.0,21.0,20.64,20.81,9167,0.0,1.0
2012-07-12,20.41,21.08,20.4,20.5799,5300,20.41,21.08,20.4,20.5799,5300,0.0,1.0
2012-07-13,20.76,20.8875,20.57,20.63,22944,20.76,20.8875,20.57,20.63,22944,0.0,1.0
2012-07-16,20.68,20.68,20.31,20.46,2700,20.68,20.68,20.31,20.46,2700,0.0,1.0
2012-07-17,20.69,20.76,20.6,20.6,1500,20.69,20.76,20.6,20.6,1500,0.0,1.0
2012-07-18,20.72,20.8,20.71,20.74,1000,20.72,20.8,20.71,20.74,1000,0.0,1.0
2012-07-19,20.78,20.82,20.487,20.75,4074,20.78,20.82,20.487,20.75,4074,0.0,1.0
2012-07-20,21.02,21.09,20.7,20.7,9058,21.02,21.09,20.7,20.7,9058,0.0,1.0
2012-07-23,21.02,21.03,20.84,20.98,2127,21.02,21.03,20.84,20.98,2127,0.0,1.0
2012-07-24,20.7801,21.01,20.7801,21.01,1407,20.7801,21.01,20.7801,21.01,1407,0.0,1.0
2012-07-25,20.83,20.83,20.83,20.83,200,20.83,20.83,20.83,20.83,200,0.0,1.0
2012-07-26,19.875,21.08,19.7502,20.48,5300,19.875,21.08,19.7502,20.48,5300,0.0,1.0
2012-07-27,20.5389,20.54,20.23,20.23,4240,20.5389,20.54,20.23,20.23,4240,0.0,1.0
2012-07-30,20.56,20.56,20.54,20.54,1800,20.56,20.56,20.54,20.54,1800,0.0,1.0
2012-07-31,20.56,20.56,20.56,20.56,0,20.56,20.56,20.56,20.56,0,0.0,1.0
2012-08-01,20.34,20.46,20.34,20.46,33603,20.34,20.46,20.34,20.46,33603,0.0,1.0
2012-08-02,20.07,20.23,19.97,20.23,8400,20.07,20.23,19.97,20.23,8400,0.0,1.0
2012-08-03,20.0,20.07,20.0,20.07,200,20.0,20.07,20.0,20.07,200,0.0,1.0
2012-08-06,19.763,20.0,19.55,20.0,11137,19.763,20.0,19.55,20.0,11137,0.0,1.0
2012-08-07,19.6,19.6,19.58,19.5801,515,19.6,19.6,19.58,19.5801,515,0.0,1.0
2012-08-08,19.41,19.55,19.41,19.55,1810,19.41,19.55,19.41,19.55,1810,0.0,1.0
2012-08-09,19.23,19.32,19.14,19.25,3220,19.23,19.32,19.14,19.25,3220,0.0,1.0
2012-08-10,19.23,19.23,19.23,19.23,0,19.23,19.23,19.23,19.23,0,0.0,1.0
2012-08-13,19.0,19.05,19.0,19.05,300,19.0,19.05,19.0,19.05,300,0.0,1.0
2012-08-14,18.82,18.935,18.82,18.93,400,18.82,18.935,18.82,18.93,400,0.0,1.0
2012-08-15,19.02,19.06,18.98,18.98,800,19.02,19.06,18.98,18.98,800,0.0,1.0
2012-08-16,18.8001,19.048,18.8001,18.97,1400,18.8001,19.048,18.8001,18.97,1400,0.0,1.0
2012-08-17,19.2,19.2,18.95,18.95,4305,19.2,19.2,18.95,18.95,4305,0.0,1.0
2012-08-20,19.16,19.16,19.16,19.16,600,19.16,19.16,19.16,19.16,600,0.0,1.0
2012-08-21,18.53,18.86,18.53,18.86,765,18.53,18.86,18.53,18.86,765,0.0,1.0
2012-08-22,18.7099,18.7099,18.6501,18.6501,788,18.7099,18.7099,18.6501,18.6501,788,0.0,1.0
2012-08-23,18.7599,18.7599,18.53,18.71,2493,18.7599,18.7599,18.53,18.71,2493,0.0,1.0
2012-08-24,18.659,18.659,18.4,18.54,2739,18.659,18.659,18.4,18.54,2739,0.0,1.0
2012-08-27,18.37,18.62,18.37,18.5499,1500,18.37,18.62,18.37,18.5499,1500,0.0,1.0
2012-08-28,18.6899,18.6899,18.6899,18.6899,100,18.6899,18.6899,18.6899,18.6899,100,0.0,1.0
2012-08-29,18.55,18.71,18.55,18.71,4692,18.55,18.71,18.55,18.71,4692,0.0,1.0
2012-08-30,18.8299,18.8299,18.65,18.75,1355,18.8299,18.8299,18.65,18.75,1355,0.0,1.0
2012-08-31,18.7692,18.7799,18.56,18.56,955,18.7692,18.7799,18.56,18.56,955,0.0,1.0
2012-09-04,18.4,18.74,18.4,18.74,3549,18.4,18.74,18.4,18.74,3549,0.0,1.0
2012-09-05,18.26,18.3,18.26,18.3,1600,18.26,18.3,18.26,18.3,1600,0.0,1.0
2012-09-06,17.96,18.11,17.96,18.05,2900,17.96,18.11,17.96,18.05,2900,0.0,1.0
2012-09-07,18.33,18.34,18.15,18.15,1150,18.33,18.34,18.15,18.15,1150,0.0,1.0
2012-09-10,18.33,18.33,18.33,18.33,246,18.33,18.33,18.33,18.33,246,0.0,1.0
2012-09-11,18.2669,18.43,18.2669,18.43,1000,18.2669,18.43,18.2669,18.43,1000,0.0,1.0
2012-09-12,18.55,18.7,18.55,18.7,6022,18.55,18.7,18.55,18.7,6022,0.0,1.0
2012-09-13,18.7,18.76,18.63,18.64,700,18.7,18.76,18.63,18.64,700,0.0,1.0
2012-09-14,18.87,18.9699,18.87,18.9699,3499,18.87,18.9699,18.87,18.9699,3499,0.0,1.0
2012-09-17,18.8361,18.9,18.8361,18.86,700,18.8361,18.9,18.8361,18.86,700,0.0,1.0
2012-09-18,18.32,18.42,18.32,18.42,1225,18.32,18.42,18.32,18.42,1225,0.0,1.0
2012-09-19,18.0,18.39,18.0,18.39,6965,18.0,18.39,18.0,18.39,6965,0.0,1.0
2012-09-20,18.03,18.03,18.0,18.0,300,18.03,18.03,18.0,18.0,300,0.0,1.0
2012-09-21,18.35,18.48,18.0317,18.4184,4902,18.35,18.48,18.0317,18.4184,4902,0.0,1.0
2012-09-24,18.35,18.35,18.35,18.35,0,18.35,18.35,18.35,18.35,0,0.0,1.0
2012-09-25,18.85,19.455,18.66,18.7699,19803,18.85,19.455,18.66,18.7699,19803,0.0,1.0
2012-09-26,18.44,18.67,18.4,18.67,13900,18.44,18.67,18.4,18.67,13900,0.0,1.0
2012-09-27,18.5299,18.56,18.32,18.36,6650,18.5299,18.56,18.32,18.36,6650,0.0,1.0
2012-09-28,18.41,18.44,18.41,18.44,1400,18.41,18.44,18.41,18.44,1400,0.0,1.0
2012-10-01,19.0344,19.2099,18.84,18.98,7318,19.0344,19.2099,18.84,18.98,7318,0.0,1.0
2012-10-02,19.5599,19.5599,19.14,19.148,29381,19.5599,19.5599,19.14,19.148,29381,0.0,1.0
2012-10-03,19.5,19.58,19.1,19.13,4667,19.5,19.58,19.1,19.13,4667,0.0,1.0
2012-10-04,19.48,19.55,19.0117,19.46,46760,19.48,19.55,19.0117,19.46,46760,0.0,1.0
2012-10-05,19.3901,19.3901,19.04,19.2,3800,19.3901,19.3901,19.04,19.2,3800,0.0,1.0
2012-10-08,19.25,19.3852,19.12,19.16,5670,19.25,19.3852,19.12,19.16,5670,0.0,1.0
2012-10-09,19.21,19.37,19.1301,19.34,14175,19.21,19.37,19.1301,19.34,14175,0.0,1.0
2012-10-10,18.93,19.19,18.92,19.0701,51960,18.93,19.19,18.92,19.0701,51960,0.0,1.0
2012-10-11,18.44,18.76,18.35,18.67,28273,18.44,18.76,18.35,18.67,28273,0.0,1.0
2012-10-12,18.21,18.23,17.95,18.21,19750,18.21,18.23,17.95,18.21,19750,0.0,1.0
2012-10-15,17.86,18.11,17.42,18.11,23200,17.86,18.11,17.42,18.11,23200,0.0,1.0
2012-10-16,18.1399,18.1399,17.94,17.96,3698,18.1399,18.1399,17.94,17.96,3698,0.0,1.0
2012-10-17,18.09,18.09,18.08,18.08,400,18.09,18.09,18.08,18.08,400,0.0,1.0
2012-10-18,17.949,17.95,17.78,17.87,8766,17.949,17.95,17.78,17.87,8766,0.0,1.0
2012-10-19,18.17,18.49,17.93,17.93,54300,18.17,18.49,17.93,17.93,54300,0.0,1.0
2012-10-22,17.74,17.97,17.71,17.97,14600,17.74,17.97,17.71,17.97,14600,0.0,1.0
2012-10-23,17.64,17.7036,17.5769,17.7036,6900,17.64,17.7036,17.5769,17.7036,6900,0.0,1.0
2012-10-24,17.67,17.73,17.56,17.56,3300,17.67,17.73,17.56,17.56,3300,0.0,1.0
2012-10-25,17.58,17.59,17.5,17.53,3000,17.58,17.59,17.5,17.53,3000,0.0,1.0
2012-10-26,17.51,17.51,17.34,17.46,24774,17.51,17.51,17.34,17.46,24774,0.0,1.0
2012-10-31,17.55,17.7499,17.33,17.72,9100,17.55,17.7499,17.33,17.72,9100,0.0,1.0
2012-11-01,17.49,17.51,17.46,17.46,8700,17.49,17.51,17.46,17.46,8700,0.0,1.0
2012-11-02,17.62,17.7199,17.5,17.51,16450,17.62,17.7199,17.5,17.51,16450,0.0,1.0
2012-11-05,17.52,17.55,17.4101,17.46,24101,17.52,17.55,17.4101,17.46,24101,0.0,1.0
2012-11-06,17.77,17.88,17.72,17.77,43260,17.77,17.88,17.72,17.77,43260,0.0,1.0
2012-11-07,17.3899,17.68,17.33,17.68,16511,17.3899,17.68,17.33,17.68,16511,0.0,1.0
2012-11-08,17.21,17.3,17.13,17.18,10962,17.21,17.3,17.13,17.18,10962,0.0,1.0
2012-11-09,17.39,17.48,17.37,17.45,32003,17.39,17.48,17.37,17.45,32003,0.0,1.0
2012-11-12,17.49,17.6481,17.43,17.43,28050,17.49,17.6481,17.43,17.43,28050,0.0,1.0
2012-11-13,17.61,17.7599,17.5201,17.7,25350,17.61,17.7599,17.5201,17.7,25350,0.0,1.0
2012-11-14,17.4599,17.58,17.2,17.56,1603,17.4599,17.58,17.2,17.56,1603,0.0,1.0
2012-11-15,17.34,17.35,17.29,17.29,3300,17.34,17.35,17.29,17.29,3300,0.0,1.0
2012-11-16,17.37,17.42,17.26,17.27,7182,17.37,17.42,17.26,17.27,7182,0.0,1.0
2012-11-19,17.91,17.931,17.862,17.886,44400,17.91,17.931,17.862,17.886,44400,0.0,1.0
2012-11-20,17.83,17.98,17.8205,17.8205,21477,17.83,17.98,17.8205,17.8205,21477,0.0,1.0
2012-11-21,17.68,17.75,17.66,17.71,25976,17.68,17.75,17.66,17.71,25976,0.0,1.0
2012-11-23,17.39,17.44,17.32,17.41,15200,17.39,17.44,17.32,17.41,15200,0.0,1.0
2012-11-26,17.43,17.45,17.43,17.45,3100,17.43,17.45,17.43,17.45,3100,0.0,1.0
2012-11-27,17.47,17.56,17.43,17.54,12168,17.47,17.56,17.43,17.54,12168,0.0,1.0
2012-11-28,17.43,17.51,17.35,17.37,8836,17.43,17.51,17.35,17.37,8836,0.0,1.0
2012-11-29,17.53,17.541,17.5,17.52,4250,17.53,17.541,17.5,17.52,4250,0.0,1.0
2012-11-30,17.53,17.55,17.4999,17.5061,20403,17.53,17.55,17.4999,17.5061,20403,0.0,1.0
2012-12-03,17.814,17.95,17.75,17.83,26672,17.814,17.95,17.75,17.83,26672,0.0,1.0
2012-12-04,17.6,17.89,17.47,17.8,18340,17.6,17.89,17.47,17.8,18340,0.0,1.0
2012-12-05,17.71,17.73,17.5,17.56,11400,17.71,17.73,17.5,17.56,11400,0.0,1.0
2012-12-06,17.6,17.68,17.57,17.63,37885,17.6,17.68,17.57,17.63,37885,0.0,1.0
2012-12-07,17.55,17.6,17.49,17.54,34500,17.55,17.6,17.49,17.54,34500,0.0,1.0
2012-12-10,17.2397,17.42,17.2,17.4,21350,17.2397,17.42,17.2,17.4,21350,0.0,1.0
2012-12-11,17.28,17.37,17.2001,17.2001,53400,17.28,17.37,17.2001,17.2001,53400,0.0,1.0
2012-12-12,17.06,17.2,17.0201,17.2,17421,17.06,17.2,17.0201,17.2,17421,0.0,1.0
2012-12-13,17.07,17.12,16.9001,16.96,16958,17.07,17.12,16.9001,16.96,16958,0.0,1.0
2012-12-14,17.388,17.44,17.09,17.09,17479,17.388,17.44,17.09,17.09,17479,0.0,1.0
2012-12-17,17.64,17.73,17.52,17.56,14950,17.64,17.73,17.52,17.56,14950,0.0,1.0
2012-12-18,17.67,17.78,17.48,17.52,30350,17.67,17.78,17.48,17.52,30350,0.0,1.0
2012-12-19,17.63,17.67,17.56,17.63,59147,17.63,17.67,17.56,17.63,59147,0.0,1.0
2012-12-20,17.63,17.639,17.41,17.41,10383,17.63,17.639,17.41,17.41,10383,0.0,1.0
2012-12-21,17.55,17.69,17.55,17.64,33935,17.55,17.69,17.55,17.64,33935,0.0,1.0
2012-12-24,17.5101,17.5101,17.51,17.51,700,17.5101,17.5101,17.51,17.51,700,0.0,1.0
2012-12-26,17.55,17.58,17.55,17.58,800,17.55,17.58,17.55,17.58,800,0.0,1.0
2012-12-27,17.8386,17.8386,17.69,17.69,850,17.8386,17.8386,17.69,17.69,850,0.0,1.0
2012-12-28,17.7001,17.79,17.6901,17.79,2225,17.7001,17.79,17.6901,17.79,2225,0.0,1.0
2012-12-31,17.84,17.86,17.63,17.84,4350,17.84,17.86,17.63,17.84,4350,0.0,1.0
2013-01-02,17.892,17.964,17.88,17.9499,15800,17.892,17.964,17.88,17.9499,15800,0.0,1.0
2013-01-03,17.47,17.63,17.38,17.62,22279,17.47,17.63,17.38,17.62,22279,0.0,1.0
2013-01-04,17.36,17.41,17.27,17.28,79400,17.36,17.41,17.27,17.28,79400,0.0,1.0
2013-01-07,17.45,17.48,17.27,17.4201,35800,17.45,17.48,17.27,17.4201,35800,0.0,1.0
2013-01-08,17.282,17.43,17.28,17.37,19200,17.282,17.43,17.28,17.37,19200,0.0,1.0
2013-01-09,17.43,17.45,17.21,17.27,24865,17.43,17.45,17.21,17.27,24865,0.0,1.0
2013-01-10,17.57,17.6,17.4,17.4,26050,17.57,17.6,17.4,17.4,26050,0.0,1.0
2013-01-11,17.67,17.68,17.56,17.56,8645,17.67,17.68,17.56,17.56,8645,0.0,1.0
2013-01-14,17.49,17.54,17.49,17.52,6700,17.49,17.54,17.49,17.52,6700,0.0,1.0
2013-01-15,17.38,17.49,17.35,17.46,13325,17.38,17.49,17.35,17.46,13325,0.0,1.0
2013-01-16,17.22,17.25,17.11,17.22,16917,17.22,17.25,17.11,17.22,16917,0.0,1.0
2013-01-17,17.04,17.1598,17.04,17.14,7585,17.04,17.1598,17.04,17.14,7585,0.0,1.0
2013-01-18,17.06,17.104,17.03,17.09,3083,17.06,17.104,17.03,17.09,3083,0.0,1.0
2013-01-22,16.7601,17.0,16.742,17.0,2873,16.7601,17.0,16.742,17.0,2873,0.0,1.0
2013-01-23,16.944,16.944,16.944,16.944,500,16.944,16.944,16.944,16.944,500,0.0,1.0
2013-01-24,17.04,17.04,16.7901,16.7901,1220,17.04,17.04,16.7901,16.7901,1220,0.0,1.0
2013-01-25,16.98,16.99,16.86,16.89,3948,16.98,16.99,16.86,16.89,3948,0.0,1.0
2013-01-28,17.22,17.22,17.1636,17.22,3653,17.22,17.22,17.1636,17.22,3653,0.0,1.0
2013-01-29,16.97,17.0,16.97,16.98,1039,16.97,17.0,16.97,16.98,1039,0.0,1.0
2013-01-30,17.23,17.25,16.95,17.18,1100,17.23,17.25,16.95,17.18,1100,0.0,1.0
2013-01-31,17.31,17.31,17.1901,17.22,1000,17.31,17.31,17.1901,17.22,1000,0.0,1.0
2013-02-01,17.23,17.36,17.18,17.31,40400,17.23,17.36,17.18,17.31,40400,0.0,1.0
2013-02-04,17.23,17.23,17.23,17.23,0,17.23,17.23,17.23,17.23,0,0.0,1.0
2013-02-05,17.0605,17.17,17.0605,17.17,455,17.0605,17.17,17.0605,17.17,455,0.0,1.0
2013-02-06,17.0605,17.0605,17.0605,17.0605,0,17.0605,17.0605,17.0605,17.0605,0,0.0,1.0
2013-02-07,16.74,16.78,16.74,16.76,1700,16.74,16.78,16.74,16.76,1700,0.0,1.0
2013-02-08,16.8,16.8,16.6799,16.7,3040,16.8,16.8,16.6799,16.7,3040,0.0,1.0
2013-02-11,16.8,16.8,16.8,16.8,0,16.8,16.8,16.8,16.8,0,0.0,1.0
2013-02-12,16.56,16.68,16.56,16.68,18798,16.56,16.68,16.56,16.68,18798,0.0,1.0
2013-02-13,16.66,16.7301,16.5901,16.73,2400,16.66,16.7301,16.5901,16.73,2400,0.0,1.0
2013-02-14,16.3465,16.49,16.32,16.44,20710,16.3465,16.49,16.32,16.44,20710,0.0,1.0
2013-02-15,16.21,16.25,16.21,16.25,4200,16.21,16.25,16.21,16.25,4200,0.0,1.0
2013-02-19,16.34,16.42,16.3,16.42,12905,16.34,16.42,16.3,16.42,12905,0.0,1.0
2013-02-20,16.54,16.61,16.4801,16.59,17811,16.54,16.61,16.4801,16.59,17811,0.0,1.0
2013-02-21,16.48,16.484,16.44,16.484,3600,16.48,16.484,16.44,16.484,3600,0.0,1.0
2013-02-22,16.69,16.72,16.64,16.69,9625,16.69,16.72,16.64,16.69,9625,0.0,1.0
2013-02-25,16.48,16.7,16.48,16.7,3970,16.48,16.7,16.48,16.7,3970,0.0,1.0
2013-02-26,16.56,16.63,16.546,16.546,1000,16.56,16.63,16.546,16.546,1000,0.0,1.0
2013-02-27,16.59,16.69,16.59,16.6,4400,16.59,16.69,16.59,16.6,4400,0.0,1.0
2013-02-28,16.66,16.66,16.66,16.66,760,16.66,16.66,16.66,16.66,760,0.0,1.0
2013-03-01,16.51,16.51,16.51,16.51,1425,16.51,16.51,16.51,16.51,1425,0.0,1.0
2013-03-04,16.56,16.56,16.56,16.56,150,16.56,16.56,16.56,16.56,150,0.0,1.0
2013-03-05,16.57,16.62,16.5301,16.5301,685,16.57,16.62,16.5301,16.5301,685,0.0,1.0
2013-03-06,16.51,16.62,16.5,16.62,14200,16.51,16.62,16.5,16.62,14200,0.0,1.0
2013-03-07,16.8901,16.91,16.72,16.72,6668,16.8901,16.91,16.72,16.72,6668,0.0,1.0
2013-03-08,16.7401,17.0199,16.7401,17.0199,9190,16.7401,17.0199,16.7401,17.0199,9190,0.0,1.0
2013-03-11,17.0,17.05,16.95,17.0299,2993,17.0,17.05,16.95,17.0299,2993,0.0,1.0
2013-03-12,17.0099,17.0099,16.6501,16.85,1363,17.0099,17.0099,16.6501,16.85,1363,0.0,1.0
2013-03-13,17.0099,17.0099,17.0099,17.0099,0,17.0099,17.0099,17.0099,17.0099,0,0.0,1.0
2013-03-14,17.06,17.06,17.06,17.06,100,17.06,17.06,17.06,17.06,100,0.0,1.0
2013-03-15,17.0,17.0,16.96,16.96,1436,17.0,17.0,16.96,16.96,1436,0.0,1.0
2013-03-18,16.66,16.75,16.537,16.72,5471,16.66,16.75,16.537,16.72,5471,0.0,1.0
2013-03-19,16.76,16.8,16.72,16.76,640,16.76,16.8,16.72,16.76,640,0.0,1.0
2013-03-20,16.76,16.76,16.76,16.76,1000,16.76,16.76,16.76,16.76,1000,0.0,1.0
2013-03-21,16.76,16.76,16.76,16.76,0,16.76,16.76,16.76,16.76,0,0.0,1.0
2013-03-22,16.596,16.6699,16.596,16.6699,600,16.596,16.6699,16.596,16.6699,600,0.0,1.0
2013-03-25,16.34,16.5,16.34,16.5,1700,16.34,16.5,16.34,16.5,1700,0.0,1.0
2013-03-26,16.28,16.38,16.26,16.36,1903,16.28,16.38,16.26,16.36,1903,0.0,1.0
2013-03-27,16.2601,16.32,16.22,16.25,1855,16.2601,16.32,16.22,16.25,1855,0.0,1.0
2013-03-28,16.0901,16.22,16.0901,16.22,2991,16.0901,16.22,16.0901,16.22,2991,0.0,1.0
2013-04-01,16.12,16.12,16.12,16.12,100,16.12,16.12,16.12,16.12,100,0.0,1.0
2013-04-02,16.12,16.12,16.12,16.12,0,16.12,16.12,16.12,16.12,0,0.0,1.0
2013-04-03,16.0,16.1099,16.0,16.0601,1399,16.0,16.1099,16.0,16.0601,1399,0.0,1.0
2013-04-04,16.02,16.02,16.01,16.01,800,16.02,16.02,16.01,16.01,800,0.0,1.0
2013-04-05,16.03,16.11,15.9,16.11,1368,16.03,16.11,15.9,16.11,1368,0.0,1.0
2013-04-08,15.9707,15.9707,15.9707,15.9707,100,15.9707,15.9707,15.9707,15.9707,100,0.0,1.0
2013-04-09,16.11,16.11,16.1099,16.1099,513,16.11,16.11,16.1099,16.1099,513,0.0,1.0
2013-04-10,16.1301,16.1999,16.11,16.11,1500,16.1301,16.1999,16.11,16.11,1500,0.0,1.0
2013-04-11,16.1299,16.1299,16.1299,16.1299,240,16.1299,16.1299,16.1299,16.1299,240,0.0,1.0
2013-04-12,16.1799,16.19,16.16,16.16,550,16.1799,16.19,16.16,16.16,550,0.0,1.0
2013-04-15,15.94,15.95,15.9,15.95,590,15.94,15.95,15.9,15.95,590,0.0,1.0
2013-04-16,16.07,16.16,16.07,16.16,440,16.07,16.16,16.07,16.16,440,0.0,1.0
2013-04-17,15.98,16.07,15.98,16.07,476,15.98,16.07,15.98,16.07,476,0.0,1.0
2013-04-18,15.94,15.94,15.91,15.91,200,15.94,15.94,15.91,15.91,200,0.0,1.0
2013-04-19,16.1876,16.1876,16.06,16.14,2149,16.1876,16.1876,16.06,16.14,2149,0.0,1.0
2013-04-22,16.1876,16.1876,16.1876,16.1876,0,16.1876,16.1876,16.1876,16.1876,0,0.0,1.0
2013-04-23,16.1876,16.1876,16.1876,16.1876,0,16.1876,16.1876,16.1876,16.1876,0,0.0,1.0
2013-04-24,15.777,15.95,15.777,15.95,1000,15.777,15.95,15.777,15.95,1000,0.0,1.0
2013-04-25,15.79,15.79,15.75,15.79,1477,15.79,15.79,15.75,15.79,1477,0.0,1.0
2013-04-26,15.8024,15.8024,15.8,15.8,450,15.8024,15.8024,15.8,15.8,450,0.0,1.0
2013-04-29,15.8899,15.8899,15.7201,15.7201,388,15.8899,15.8899,15.7201,15.7201,388,0.0,1.0
2013-04-30,15.8899,15.8899,15.8899,15.8899,0,15.8899,15.8899,15.8899,15.8899,0,0.0,1.0
2013-05-01,15.81,15.97,15.81,15.97,215,15.81,15.97,15.81,15.97,215,0.0,1.0
2013-05-02,15.9,15.9,15.89,15.89,275,15.9,15.9,15.89,15.89,275,0.0,1.0
2013-05-03,15.99,15.99,15.94,15.95,353,15.99,15.99,15.94,15.95,353,0.0,1.0
2013-05-06,16.06,16.17,16.03,16.03,1625,16.06,16.17,16.03,16.03,1625,0.0,1.0
2013-05-07,15.99,15.99,15.99,15.99,400,15.99,15.99,15.99,15.99,400,0.0,1.0
2013-05-08,15.99,15.99,15.99,15.99,0,15.99,15.99,15.99,15.99,0,0.0,1.0
2013-05-09,15.901,16.59,15.901,16.59,637,15.901,16.59,15.901,16.59,637,0.0,1.0
2013-05-10,15.81,15.851,15.81,15.85,500,15.81,15.851,15.81,15.85,500,0.0,1.0
2013-05-13,15.76,15.8279,15.07,15.5,1685,15.76,15.8279,15.07,15.5,1685,0.0,1.0
2013-05-14,15.76,15.76,15.76,15.76,0,15.76,15.76,15.76,15.76,0,0.0,1.0
2013-05-15,15.4401,15.49,15.43,15.49,2600,15.4401,15.49,15.43,15.49,2600,0.0,1.0
2013-05-16,15.38,15.6,15.37,15.6,4399,15.38,15.6,15.37,15.6,4399,0.0,1.0
2013-05-17,15.3999,15.3999,15.17,15.17,1979,15.3999,15.3999,15.17,15.17,1979,0.0,1.0
2013-05-20,15.3205,15.3205,15.3205,15.3205,324,15.3205,15.3205,15.3205,15.3205,324,0.0,1.0
2013-05-21,15.3205,15.3205,15.3205,15.3205,0,15.3205,15.3205,15.3205,15.3205,0,0.0,1.0
2013-05-22,15.181,15.4076,15.181,15.4076,450,15.181,15.4076,15.181,15.4076,450,0.0,1.0
2013-05-23,15.2801,15.4,15.2801,15.36,4013,15.2801,15.4,15.2801,15.36,4013,0.0,1.0
2013-05-24,15.2801,15.2801,15.2801,15.2801,0,15.2801,15.2801,15.2801,15.2801,0,0.0,1.0
2013-05-28,15.26,15.3771,15.26,15.3771,4306,15.26,15.3771,15.26,15.3771,4306,0.0,1.0
2013-05-29,15.26,15.26,15.26,15.26,0,15.26,15.26,15.26,15.26,0,0.0,1.0
2013-05-30,15.1276,15.1276,15.1276,15.1276,324,15.1276,15.1276,15.1276,15.1276,324,0.0,1.0
2013-05-31,15.1099,15.1099,15.08,15.08,1203,15.1099,15.1099,15.08,15.08,1203,0.0,1.0
2013-06-03,14.98,15.009,14.98,15.0,1000,14.98,15.009,14.98,15.0,1000,0.0,1.0
2013-06-04,14.9399,14.9399,14.9399,14.9399,208,14.9399,14.9399,14.9399,14.9399,208,0.0,1.0
2013-06-05,14.8899,14.91,14.83,14.91,1968,14.8899,14.91,14.83,14.91,1968,0.0,1.0
2013-06-06,14.8899,14.8899,14.8899,14.8899,0,14.8899,14.8899,14.8899,14.8899,0,0.0,1.0
2013-06-07,14.921,14.96,14.8995,14.94,4021,14.921,14.96,14.8995,14.94,4021,0.0,1.0
2013-06-10,14.9199,15.95,14.9199,15.95,1231,14.9199,15.95,14.9199,15.95,1231,0.0,1.0
2013-06-11,14.9199,14.9199,14.9199,14.9199,1100,14.9199,14.9199,14.9199,14.9199,1100,0.0,1.0
2013-06-12,14.9199,14.9199,14.9199,14.9199,0,14.9199,14.9199,14.9199,14.9199,0,0.0,1.0
2013-06-13,14.7867,14.7867,14.7601,14.7601,1656,14.7867,14.7867,14.7601,14.7601,1656,0.0,1.0
2013-06-14,14.9805,14.99,14.9784,14.9784,700,14.9805,14.99,14.9784,14.9784,700,0.0,1.0
2013-06-17,15.12,15.3,15.0214,15.26,8658,15.12,15.3,15.0214,15.26,8658,0.0,1.0
2013-06-18,15.0052,15.15,15.0052,15.15,1356,15.0052,15.15,15.0052,15.15,1356,0.0,1.0
2013-06-19,15.0052,15.0052,15.0052,15.0052,0,15.0052,15.0052,15.0052,15.0052,0,0.0,1.0
2013-06-20,14.6855,14.81,14.6855,14.81,676,14.6855,14.81,14.6855,14.81,676,0.0,1.0
2013-06-21,14.9399,14.9399,14.7801,14.8001,787,14.9399,14.9399,14.7801,14.8001,787,0.0,1.0
2013-06-24,15.0486,15.0486,14.99,14.99,1400,15.0486,15.0486,14.99,14.99,1400,0.0,1.0
2013-06-25,15.08,15.2282,15.08,15.2282,650,15.08,15.2282,15.08,15.2282,650,0.0,1.0
2013-06-26,15.1674,15.1674,15.09,15.09,477,15.1674,15.1674,15.09,15.09,477,0.0,1.0
2013-06-27,14.91,15.0304,14.91,15.0304,277,14.91,15.0304,14.91,15.0304,277,0.0,1.0
2013-06-28,14.92,14.92,14.91,14.91,965,14.92,14.92,14.91,14.91,965,0.0,1.0
2013-07-01,14.85,14.85,14.85,14.85,200,14.85,14.85,14.85,14.85,200,0.0,1.0
2013-07-02,14.62,14.64,14.6,14.64,700,14.62,14.64,14.6,14.64,700,0.0,1.0
2013-07-03,14.62,14.62,14.62,14.62,0,14.62,14.62,14.62,14.62,0,0.0,1.0
2013-07-05,14.3783,14.3783,14.36,14.36,600,14.3783,14.3783,14.36,14.36,600,0.0,1.0
2013-07-08,14.3783,14.3783,14.3783,14.3783,0,14.3783,14.3783,14.3783,14.3783,0,0.0,1.0
2013-07-09,14.3501,14.4,14.3501,14.4,400,14.3501,14.4,14.3501,14.4,400,0.0,1.0
2013-07-10,14.3397,14.52,14.3397,14.52,900,14.3397,14.52,14.3397,14.52,900,0.0,1.0
2013-07-11,14.2295,14.2599,14.22,14.2599,1300,14.2295,14.2599,14.22,14.2599,1300,0.0,1.0
2013-07-12,14.2295,14.2295,14.2295,14.2295,0,14.2295,14.2295,14.2295,14.2295,0,0.0,1.0
2013-07-15,14.2295,14.2295,14.2295,14.2295,0,14.2295,14.2295,14.2295,14.2295,0,0.0,1.0
2013-07-16,14.27,14.27,14.27,14.27,200,14.27,14.27,14.27,14.27,200,0.0,1.0
2013-07-17,14.16,14.18,14.1,14.1,1200,14.16,14.18,14.1,14.1,1200,0.0,1.0
2013-07-18,14.29,14.31,14.29,14.31,1300,14.29,14.31,14.29,14.31,1300,0.0,1.0
2013-07-19,14.269,14.269,14.2,14.22,800,14.269,14.269,14.2,14.22,800,0.0,1.0
2013-07-22,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2013-07-23,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2013-07-24,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2013-07-25,14.2555,14.2555,14.2,14.2,268,14.2555,14.2555,14.2,14.2,268,0.0,1.0
2013-07-26,14.2555,14.2555,14.2555,14.2555,0,14.2555,14.2555,14.2555,14.2555,0,0.0,1.0
2013-07-29,14.2555,14.2555,14.2555,14.2555,0,14.2555,14.2555,14.2555,14.2555,0,0.0,1.0
2013-07-30,14.53,14.5301,14.53,14.5301,300,14.53,14.5301,14.53,14.5301,300,0.0,1.0
2013-07-31,14.53,14.53,14.49,14.49,425,14.53,14.53,14.49,14.49,425,0.0,1.0
2013-08-01,14.5399,14.5399,14.5399,14.5399,2150,14.5399,14.5399,14.5399,14.5399,2150,0.0,1.0
2013-08-02,14.5399,14.5399,14.5399,14.5399,0,14.5399,14.5399,14.5399,14.5399,0,0.0,1.0
2013-08-05,14.5399,14.5399,14.5399,14.5399,0,14.5399,14.5399,14.5399,14.5399,0,0.0,1.0
2013-08-06,14.43,14.43,14.43,14.43,100,14.43,14.43,14.43,14.43,100,0.0,1.0
2013-08-07,14.627,14.627,14.627,14.627,100,14.627,14.627,14.627,14.627,100,0.0,1.0
2013-08-08,14.627,14.627,14.627,14.627,0,14.627,14.627,14.627,14.627,0,0.0,1.0
2013-08-09,14.627,14.627,14.627,14.627,0,14.627,14.627,14.627,14.627,0,0.0,1.0
2013-08-12,14.6399,14.6399,14.6399,14.6399,200,14.6399,14.6399,14.6399,14.6399,200,0.0,1.0
2013-08-13,14.6399,14.6399,14.6399,14.6399,0,14.6399,14.6399,14.6399,14.6399,0,0.0,1.0
2013-08-14,14.6399,14.6399,14.6399,14.6399,0,14.6399,14.6399,14.6399,14.6399,0,0.0,1.0
2013-08-15,14.73,14.8199,14.654,14.68,2073,14.73,14.8199,14.654,14.68,2073,0.0,1.0
2013-08-16,14.6699,14.6699,14.6699,14.6699,300,14.6699,14.6699,14.6699,14.6699,300,0.0,1.0
2013-08-19,14.33,14.3581,14.33,14.3581,2150,14.33,14.3581,14.33,14.3581,2150,0.0,1.0
2013-08-20,14.352,14.49,14.25,14.399,9800,14.352,14.49,14.25,14.399,9800,0.0,1.0
2013-08-21,14.18,14.21,14.15,14.15,1700,14.18,14.21,14.15,14.15,1700,0.0,1.0
2013-08-22,14.13,14.13,14.05,14.05,1740,14.13,14.13,14.05,14.05,1740,0.0,1.0
2013-08-23,14.13,14.13,14.13,14.13,0,14.13,14.13,14.13,14.13,0,0.0,1.0
2013-08-26,14.33,14.33,14.28,14.28,3760,14.33,14.33,14.28,14.28,3760,0.0,1.0
2013-08-27,14.23,14.63,14.16,14.63,3730,14.23,14.63,14.16,14.63,3730,0.0,1.0
2013-08-28,14.2399,14.2399,14.1999,14.1999,321,14.2399,14.2399,14.1999,14.1999,321,0.0,1.0
2013-08-29,14.2399,14.2399,14.2399,14.2399,0,14.2399,14.2399,14.2399,14.2399,0,0.0,1.0
2013-08-30,14.1899,14.1899,14.1899,14.1899,100,14.1899,14.1899,14.1899,14.1899,100,0.0,1.0
2013-09-03,14.1899,14.1899,14.1899,14.1899,0,14.1899,14.1899,14.1899,14.1899,0,0.0,1.0
2013-09-04,14.2,14.32,14.2,14.24,16061,14.2,14.32,14.2,14.24,16061,0.0,1.0
2013-09-05,14.369,14.3699,14.3625,14.3625,2140,14.369,14.3699,14.3625,14.3625,2140,0.0,1.0
2013-09-06,14.3802,14.51,14.3802,14.51,800,14.3802,14.51,14.3802,14.51,800,0.0,1.0
2013-09-09,14.3802,14.3802,14.3802,14.3802,0,14.3802,14.3802,14.3802,14.3802,0,0.0,1.0
2013-09-10,14.8004,14.8004,14.6394,14.6394,761,14.8004,14.8004,14.6394,14.6394,761,0.0,1.0
2013-09-11,14.79,15.0,14.7581,15.0,3150,14.79,15.0,14.7581,15.0,3150,0.0,1.0
2013-09-12,14.8433,14.96,14.8433,14.96,2000,14.8433,14.96,14.8433,14.96,2000,0.0,1.0
2013-09-13,14.79,14.83,14.5201,14.5201,2600,14.79,14.83,14.5201,14.5201,2600,0.0,1.0
2013-09-16,14.71,14.885,14.3,14.8,3680,14.71,14.885,14.3,14.8,3680,0.0,1.0
2013-09-17,14.63,14.7975,14.55,14.7975,2750,14.63,14.7975,14.55,14.7975,2750,0.0,1.0
2013-09-18,14.6999,14.79,14.61,14.79,2310,14.6999,14.79,14.61,14.79,2310,0.0,1.0
2013-09-19,14.939,14.94,14.82,14.88,2794,14.939,14.94,14.82,14.88,2794,0.0,1.0
2013-09-20,14.89,14.949,14.89,14.949,400,14.89,14.949,14.89,14.949,400,0.0,1.0
2013-09-23,14.8605,14.8605,14.8605,14.8605,300,14.8605,14.8605,14.8605,14.8605,300,0.0,1.0
2013-09-24,15.05,15.05,15.0,15.0,2250,15.05,15.05,15.0,15.0,2250,0.0,1.0
2013-09-25,15.16,15.16,15.16,15.16,100,15.16,15.16,15.16,15.16,100,0.0,1.0
2013-09-26,15.22,15.22,15.21,15.21,380,15.22,15.22,15.21,15.21,380,0.0,1.0
2013-09-27,15.22,15.22,15.22,15.22,0,15.22,15.22,15.22,15.22,0,0.0,1.0
2013-09-30,15.1899,15.2099,15.14,15.14,1050,15.1899,15.2099,15.14,15.14,1050,0.0,1.0
2013-10-01,15.2422,15.2422,15.18,15.18,1240,15.2422,15.2422,15.18,15.18,1240,0.0,1.0
2013-10-02,15.44,15.44,15.3999,15.3999,4100,15.44,15.44,15.3999,15.3999,4100,0.0,1.0
2013-10-03,15.56,15.56,15.48,15.51,2496,15.56,15.56,15.48,15.51,2496,0.0,1.0
2013-10-04,15.4,15.412,14.168,14.168,720,15.4,15.412,14.168,14.168,720,0.0,1.0
2013-10-07,15.54,15.54,15.35,15.35,4100,15.54,15.54,15.35,15.35,4100,0.0,1.0
2013-10-08,15.5101,15.56,15.5101,15.52,2200,15.5101,15.56,15.5101,15.52,2200,0.0,1.0
2013-10-09,15.5299,15.54,15.5299,15.53,1156,15.5299,15.54,15.5299,15.53,1156,0.0,1.0
2013-10-10,15.66,15.66,15.55,15.55,1625,15.66,15.66,15.55,15.55,1625,0.0,1.0
2013-10-11,16.2637,16.2637,16.2637,16.2637,320,16.2637,16.2637,16.2637,16.2637,320,0.0,1.0
2013-10-14,15.86,15.86,15.75,15.8,2400,15.86,15.86,15.75,15.8,2400,0.0,1.0
2013-10-15,15.6,15.65,15.6,15.65,300,15.6,15.65,15.6,15.65,300,0.0,1.0
2013-10-16,15.8,15.8,15.69,15.69,1555,15.8,15.8,15.69,15.69,1555,0.0,1.0
2013-10-17,15.83,15.83,15.76,15.76,970,15.83,15.83,15.76,15.76,970,0.0,1.0
2013-10-18,16.0,16.0,15.88,15.91,2728,16.0,16.0,15.88,15.91,2728,0.0,1.0
2013-10-21,16.57,16.57,15.9301,15.9301,8190,16.57,16.57,15.9301,15.9301,8190,0.0,1.0
2013-10-22,16.03,16.03,15.9399,15.9399,1350,16.03,16.03,15.9399,15.9399,1350,0.0,1.0
2013-10-23,15.85,15.98,15.85,15.98,6200,15.85,15.98,15.85,15.98,6200,0.0,1.0
2013-10-24,15.71,15.76,15.68,15.76,1290,15.71,15.76,15.68,15.76,1290,0.0,1.0
2013-10-25,15.71,15.79,15.7,15.79,646,15.71,15.79,15.7,15.79,646,0.0,1.0
2013-10-28,15.5901,15.65,15.5501,15.65,1400,15.5901,15.65,15.5501,15.65,1400,0.0,1.0
2013-10-29,15.38,15.38,15.34,15.34,5100,15.38,15.38,15.34,15.34,5100,0.0,1.0
2013-10-30,15.3493,15.41,15.2855,15.41,304,15.3493,15.41,15.2855,15.41,304,0.0,1.0
2013-10-31,15.23,15.2999,15.23,15.2999,2400,15.23,15.2999,15.23,15.2999,2400,0.0,1.0
2013-11-01,15.21,15.21,15.2,15.21,2403,15.21,15.21,15.2,15.21,2403,0.0,1.0
2013-11-04,15.21,15.21,15.21,15.21,200,15.21,15.21,15.21,15.21,200,0.0,1.0
2013-11-05,15.21,15.21,15.21,15.21,0,15.21,15.21,15.21,15.21,0,0.0,1.0
2013-11-06,15.15,15.15,15.15,15.15,100,15.15,15.15,15.15,15.15,100,0.0,1.0
2013-11-07,15.03,15.08,15.02,15.06,900,15.03,15.08,15.02,15.06,900,0.0,1.0
2013-11-08,15.0,15.0,15.0,15.0,133,15.0,15.0,15.0,15.0,133,0.0,1.0
2013-11-11,14.95,14.95,14.51,14.51,700,14.95,14.95,14.51,14.51,700,0.0,1.0
2013-11-12,14.9964,14.9964,14.8301,14.8342,765,14.9964,14.9964,14.8301,14.8342,765,0.0,1.0
2013-11-13,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2013-11-14,14.7301,14.7301,14.7301,14.7301,200,14.7301,14.7301,14.7301,14.7301,200,0.0,1.0
2013-11-15,14.73,14.73,14.73,14.73,305,14.73,14.73,14.73,14.73,305,0.0,1.0
2013-11-18,14.73,14.73,14.73,14.73,0,14.73,14.73,14.73,14.73,0,0.0,1.0
2013-11-19,14.83,14.83,14.83,14.83,600,14.83,14.83,14.83,14.83,600,0.0,1.0
2013-11-20,14.85,14.85,14.788,14.788,400,14.85,14.85,14.788,14.788,400,0.0,1.0
2013-11-21,14.85,14.85,14.85,14.85,737,14.85,14.85,14.85,14.85,737,0.0,1.0
2013-11-22,14.8,14.8,14.8,14.8,100,14.8,14.8,14.8,14.8,100,0.0,1.0
2013-11-25,14.74,14.74,14.74,14.74,100,14.74,14.74,14.74,14.74,100,0.0,1.0
2013-11-26,14.74,14.74,14.74,14.74,0,14.74,14.74,14.74,14.74,0,0.0,1.0
2013-11-27,14.7,14.7,14.5,14.5,869,14.7,14.7,14.5,14.5,869,0.0,1.0
2013-11-29,14.7,14.7,14.7,14.7,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2013-12-02,14.55,14.55,14.48,14.48,500,14.55,14.55,14.48,14.48,500,0.0,1.0
2013-12-03,14.3132,14.34,14.3,14.33,6859,14.3132,14.34,14.3,14.33,6859,0.0,1.0
2013-12-04,14.32,14.32,14.26,14.32,1600,14.32,14.32,14.26,14.32,1600,0.0,1.0
2013-12-05,14.2784,14.28,14.2784,14.28,200,14.2784,14.28,14.2784,14.28,200,0.0,1.0
2013-12-06,14.2784,14.2784,14.2784,14.2784,0,14.2784,14.2784,14.2784,14.2784,0,0.0,1.0
2013-12-09,14.194,14.194,14.194,14.194,230,14.194,14.194,14.194,14.194,230,0.0,1.0
2013-12-10,13.97,14.316,13.8,14.316,1115,13.97,14.316,13.8,14.316,1115,0.0,1.0
2013-12-11,13.97,13.97,13.97,13.97,93,13.97,13.97,13.97,13.97,93,0.0,1.0
2013-12-12,13.97,13.97,13.97,13.97,0,13.97,13.97,13.97,13.97,0,0.0,1.0
2013-12-13,13.97,13.97,13.97,13.97,135,13.97,13.97,13.97,13.97,135,0.0,1.0
2013-12-16,13.97,13.984,13.97,13.984,1340,13.97,13.984,13.97,13.984,1340,0.0,1.0
2013-12-17,13.97,13.97,13.97,13.97,137,13.97,13.97,13.97,13.97,137,0.0,1.0
2013-12-18,13.97,13.97,13.97,13.97,0,13.97,13.97,13.97,13.97,0,0.0,1.0
2013-12-19,13.75,13.75,13.61,13.63,1435,13.75,13.75,13.61,13.63,1435,0.0,1.0
2013-12-20,13.75,13.75,13.75,13.75,13,13.75,13.75,13.75,13.75,13,0.0,1.0
2013-12-23,13.8601,13.96,13.8601,13.96,416,13.8601,13.96,13.8601,13.96,416,0.0,1.0
2013-12-24,14.0,14.0,14.0,14.0,243,14.0,14.0,14.0,14.0,243,0.0,1.0
2013-12-26,13.76,14.1,13.76,14.1,570,13.76,14.1,13.76,14.1,570,0.0,1.0
2013-12-27,14.0924,14.1,13.93,13.93,1427,14.0924,14.1,13.93,13.93,1427,0.0,1.0
2013-12-30,14.006,14.15,13.981,14.15,1645,14.006,14.15,13.981,14.15,1645,0.0,1.0
2013-12-31,14.0501,14.14,14.05,14.14,6202,14.0501,14.14,14.05,14.14,6202,0.0,1.0
2014-01-02,13.9,13.9,13.9,13.9,2800,13.9,13.9,13.9,13.9,2800,0.0,1.0
2014-01-03,13.9,14.0799,13.9,14.0799,205,13.9,14.0799,13.9,14.0799,205,0.0,1.0
2014-01-06,13.75,13.98,13.75,13.98,1190,13.75,13.98,13.75,13.98,1190,0.0,1.0
2014-01-07,13.75,13.75,13.75,13.75,8,13.75,13.75,13.75,13.75,8,0.0,1.0
2014-01-08,13.7,13.7,13.7,13.7,150,13.7,13.7,13.7,13.7,150,0.0,1.0
2014-01-09,13.33,13.33,13.33,13.33,304,13.33,13.33,13.33,13.33,304,0.0,1.0
2014-01-10,13.4,13.41,13.28,13.28,6398,13.4,13.41,13.28,13.28,6398,0.0,1.0
2014-01-13,13.3,13.39,13.3,13.39,988,13.3,13.39,13.3,13.39,988,0.0,1.0
2014-01-14,13.6999,13.6999,13.4099,13.4099,1896,13.6999,13.6999,13.4099,13.4099,1896,0.0,1.0
2014-01-15,13.35,13.6,13.2,13.3,4030,13.35,13.6,13.2,13.3,4030,0.0,1.0
2014-01-16,13.5,13.5,13.3675,13.3675,800,13.5,13.5,13.3675,13.3675,800,0.0,1.0
2014-01-17,13.25,13.3,13.2,13.28,1900,13.25,13.3,13.2,13.28,1900,0.0,1.0
2014-01-21,13.2299,13.24,13.14,13.15,1448,13.2299,13.24,13.14,13.15,1448,0.0,1.0
2014-01-22,13.25,13.25,13.1,13.1,492,13.25,13.25,13.1,13.1,492,0.0,1.0
2014-01-23,13.17,13.2,13.13,13.2,1169,13.17,13.2,13.13,13.2,1169,0.0,1.0
2014-01-24,13.17,13.17,13.17,13.17,40,13.17,13.17,13.17,13.17,40,0.0,1.0
2014-01-27,12.94,13.02,12.93,13.0,1824,12.94,13.02,12.93,13.0,1824,0.0,1.0
2014-01-28,13.0701,13.09,13.0701,13.0889,1272,13.0701,13.09,13.0701,13.0889,1272,0.0,1.0
2014-01-29,13.0701,13.0701,13.0701,13.0701,27,13.0701,13.0701,13.0701,13.0701,27,0.0,1.0
2014-01-30,13.08,13.08,13.08,13.08,345,13.08,13.08,13.08,13.08,345,0.0,1.0
2014-01-31,13.4601,13.65,13.42,13.42,1370,13.4601,13.65,13.42,13.42,1370,0.0,1.0
2014-02-03,13.57,13.57,13.54,13.55,2115,13.57,13.57,13.54,13.55,2115,0.0,1.0
2014-02-04,13.88,14.57,13.867,14.1,6322,13.88,14.57,13.867,14.1,6322,0.0,1.0
2014-02-05,13.9601,13.9601,13.9601,13.9601,218,13.9601,13.9601,13.9601,13.9601,218,0.0,1.0
2014-02-06,13.7401,13.86,13.72,13.73,1253,13.7401,13.86,13.72,13.73,1253,0.0,1.0
2014-02-07,13.775,13.775,13.7301,13.7301,1113,13.775,13.775,13.7301,13.7301,1113,0.0,1.0
2014-02-10,13.62,13.62,13.61,13.61,459,13.62,13.62,13.61,13.61,459,0.0,1.0
2014-02-11,14.5,14.5,13.5101,13.59,1582,14.5,14.5,13.5101,13.59,1582,0.0,1.0
2014-02-12,14.4035,14.41,13.44,13.99,4060,14.4035,14.41,13.44,13.99,4060,0.0,1.0
2014-02-13,13.9,13.9,13.672,13.76,5520,13.9,13.9,13.672,13.76,5520,0.0,1.0
2014-02-14,13.316,13.316,13.01,13.01,360,13.316,13.316,13.01,13.01,360,0.0,1.0
2014-02-18,14.45,14.45,13.974,14.01,1300,14.45,14.45,13.974,14.01,1300,0.0,1.0
2014-02-19,14.281,14.85,14.189,14.76,9265,14.281,14.85,14.189,14.76,9265,0.0,1.0
2014-02-20,14.28,14.289,14.28,14.289,1417,14.28,14.289,14.28,14.289,1417,0.0,1.0
2014-02-21,14.5599,14.7,14.3559,14.399,2920,14.5599,14.7,14.3559,14.399,2920,0.0,1.0
2014-02-24,15.2,15.2,14.66,14.741,8887,15.2,15.2,14.66,14.741,8887,0.0,1.0
2014-02-25,16.45,16.45,14.5,15.05,33269,16.45,16.45,14.5,15.05,33269,0.0,1.0
2014-02-26,14.9001,14.9001,14.5316,14.67,7625,14.9001,14.9001,14.5316,14.67,7625,0.0,1.0
2014-02-27,15.75,15.99,14.99,14.99,4436,15.75,15.99,14.99,14.99,4436,0.0,1.0
2014-02-28,14.722,15.049,14.64,14.91,6570,14.722,15.049,14.64,14.91,6570,0.0,1.0
2014-03-03,15.0996,15.12,14.99,15.01,8168,15.0996,15.12,14.99,15.01,8168,0.0,1.0
2014-03-04,14.99,14.99,14.99,14.99,1050,14.99,14.99,14.99,14.99,1050,0.0,1.0
2014-03-05,15.25,15.36,15.25,15.36,1395,15.25,15.36,15.25,15.36,1395,0.0,1.0
2014-03-06,15.2001,15.312,15.2001,15.3,3675,15.2001,15.312,15.2001,15.3,3675,0.0,1.0
2014-03-07,14.97,15.02,14.65,14.65,2191,14.97,15.02,14.65,14.65,2191,0.0,1.0
2014-03-10,15.15,15.15,15.1,15.1,2586,15.15,15.15,15.1,15.1,2586,0.0,1.0
2014-03-11,15.25,15.29,15.1201,15.28,5630,15.25,15.29,15.1201,15.28,5630,0.0,1.0
2014-03-12,15.06,15.225,15.06,15.22,2622,15.06,15.225,15.06,15.22,2622,0.0,1.0
2014-03-13,14.69,15.07,14.65,14.92,8938,14.69,15.07,14.65,14.92,8938,0.0,1.0
2014-03-14,14.6401,14.78,14.43,14.43,1560,14.6401,14.78,14.43,14.43,1560,0.0,1.0
2014-03-17,14.65,14.75,14.65,14.75,2042,14.65,14.75,14.65,14.75,2042,0.0,1.0
2014-03-18,14.71,14.75,14.4101,14.6,26968,14.71,14.75,14.4101,14.6,26968,0.0,1.0
2014-03-19,15.08,15.08,14.775,14.775,1478,15.08,15.08,14.775,14.775,1478,0.0,1.0
2014-03-20,14.42,15.022,14.41,14.7699,3163,14.42,15.022,14.41,14.7699,3163,0.0,1.0
2014-03-21,14.522,14.522,14.41,14.45,1815,14.522,14.522,14.41,14.45,1815,0.0,1.0
2014-03-24,14.125,14.525,14.125,14.525,810,14.125,14.525,14.125,14.525,810,0.0,1.0
2014-03-25,14.64,14.64,14.297,14.6,2550,14.64,14.64,14.297,14.6,2550,0.0,1.0
2014-03-26,14.71,15.0001,14.71,15.0,5800,14.71,15.0001,14.71,15.0,5800,0.0,1.0
2014-03-27,14.15,15.35,14.15,15.1853,14931,14.15,15.35,14.15,15.1853,14931,0.0,1.0
2014-03-28,14.2,15.3101,14.2,15.23,4177,14.2,15.3101,14.2,15.23,4177,0.0,1.0
2014-03-31,15.22,15.2305,15.09,15.2,1048,15.22,15.2305,15.09,15.2,1048,0.0,1.0
2014-04-01,14.88,15.12,14.66,15.1199,17870,14.88,15.12,14.66,15.1199,17870,0.0,1.0
2014-04-02,14.78,14.81,14.67,14.67,4620,14.78,14.81,14.67,14.67,4620,0.0,1.0
2014-04-03,14.86,15.22,14.59,14.7,22740,14.86,15.22,14.59,14.7,22740,0.0,1.0
2014-04-04,15.2769,15.2769,14.7999,14.82,6461,15.2769,15.2769,14.7999,14.82,6461,0.0,1.0
2014-04-07,14.82,14.9,14.82,14.9,1040,14.82,14.9,14.82,14.9,1040,0.0,1.0
2014-04-08,14.404,14.9001,14.404,14.9001,4563,14.404,14.9001,14.404,14.9001,4563,0.0,1.0
2014-04-09,15.0399,15.0399,14.815,14.8601,18769,15.0399,15.0399,14.815,14.8601,18769,0.0,1.0
2014-04-10,14.22,15.02,14.22,15.02,2200,14.22,15.02,14.22,15.02,2200,0.0,1.0
2014-04-11,14.877,14.91,14.7,14.7,11198,14.877,14.91,14.7,14.7,11198,0.0,1.0
2014-04-14,14.877,14.877,14.877,14.877,0,14.877,14.877,14.877,14.877,0,0.0,1.0
2014-04-15,14.82,14.91,14.74,14.8899,46900,14.82,14.91,14.74,14.8899,46900,0.0,1.0
2014-04-16,15.14,15.15,14.99,14.99,13596,15.14,15.15,14.99,14.99,13596,0.0,1.0
2014-04-17,14.77,15.6299,14.2652,14.67,4025,14.77,15.6299,14.2652,14.67,4025,0.0,1.0
2014-04-21,14.74,14.74,14.74,14.74,345,14.74,14.74,14.74,14.74,345,0.0,1.0
2014-04-22,15.2595,15.26,14.9,15.08,23640,15.2595,15.26,14.9,15.08,23640,0.0,1.0
2014-04-23,15.1122,15.2,15.1,15.2,5296,15.1122,15.2,15.1,15.2,5296,0.0,1.0
2014-04-24,14.99,15.1,14.89,15.1,6560,14.99,15.1,14.89,15.1,6560,0.0,1.0
2014-04-25,15.05,15.17,15.03,15.09,2062,15.05,15.17,15.03,15.09,2062,0.0,1.0
2014-04-28,14.86,14.99,14.79,14.97,20461,14.86,14.99,14.79,14.97,20461,0.0,1.0
2014-04-29,14.89,15.0,14.84,14.84,41642,14.89,15.0,14.84,14.84,41642,0.0,1.0
2014-04-30,15.199,16.07,15.01,15.01,18669,15.199,16.07,15.01,15.01,18669,0.0,1.0
2014-05-01,15.2599,15.2599,15.1,15.15,8397,15.2599,15.2599,15.1,15.15,8397,0.0,1.0
2014-05-02,14.85,15.52,14.85,15.0,21256,14.85,15.52,14.85,15.0,21256,0.0,1.0
2014-05-05,14.93,15.14,14.827,14.85,26057,14.93,15.14,14.827,14.85,26057,0.0,1.0
2014-05-06,15.182,15.3,14.68,14.81,10545,15.182,15.3,14.68,14.81,10545,0.0,1.0
2014-05-07,14.92,14.92,14.81,14.83,4400,14.92,14.92,14.81,14.83,4400,0.0,1.0
2014-05-08,15.5295,15.53,14.6804,14.79,3093,15.5295,15.53,14.6804,14.79,3093,0.0,1.0
2014-05-09,14.83,14.9,14.72,14.87,5764,14.83,14.9,14.72,14.87,5764,0.0,1.0
2014-05-12,15.36,15.36,14.56,14.83,10969,15.36,15.36,14.56,14.83,10969,0.0,1.0
2014-05-13,15.18,15.18,15.179,15.179,1077,15.18,15.18,15.179,15.179,1077,0.0,1.0
2014-05-14,15.2,15.26,15.2,15.25,2333,15.2,15.26,15.2,15.25,2333,0.0,1.0
2014-05-15,15.28,15.44,15.21,15.26,22402,15.28,15.44,15.21,15.26,22402,0.0,1.0
2014-05-16,15.22,15.27,15.05,15.27,14801,15.22,15.27,15.05,15.27,14801,0.0,1.0
2014-05-19,15.0,15.24,15.0,15.2,19377,15.0,15.24,15.0,15.2,19377,0.0,1.0
2014-05-20,15.21,15.31,15.0,15.26,27353,15.21,15.31,15.0,15.26,27353,0.0,1.0
2014-05-21,14.85,15.1,14.77,14.85,16179,14.85,15.1,14.77,14.85,16179,0.0,1.0
2014-05-22,15.11,15.48,15.01,15.03,12400,15.11,15.48,15.01,15.03,12400,0.0,1.0
2014-05-23,15.0,15.208,14.898,14.898,9181,15.0,15.208,14.898,14.898,9181,0.0,1.0
2014-05-27,14.75,14.8399,14.6501,14.83,13378,14.75,14.8399,14.6501,14.83,13378,0.0,1.0
2014-05-28,14.51,14.86,14.5,14.7001,17851,14.51,14.86,14.5,14.7001,17851,0.0,1.0
2014-05-29,14.98,14.98,14.86,14.93,5560,14.98,14.98,14.86,14.93,5560,0.0,1.0
2014-05-30,14.98,14.98,14.98,14.98,0,14.98,14.98,14.98,14.98,0,0.0,1.0
2014-06-02,14.98,14.98,14.98,14.98,0,14.98,14.98,14.98,14.98,0,0.0,1.0
2014-06-03,14.65,14.9399,14.65,14.9399,580,14.65,14.9399,14.65,14.9399,580,0.0,1.0
2014-06-04,14.56,14.8,14.55,14.8,1790,14.56,14.8,14.55,14.8,1790,0.0,1.0
2014-06-05,14.551,14.6125,14.551,14.6125,656,14.551,14.6125,14.551,14.6125,656,0.0,1.0
2014-06-06,14.69,14.69,14.55,14.55,3500,14.69,14.69,14.55,14.55,3500,0.0,1.0
2014-06-09,14.68,14.74,14.6,14.66,5650,14.68,14.74,14.6,14.66,5650,0.0,1.0
2014-06-10,14.62,14.7,14.62,14.7,1335,14.62,14.7,14.62,14.7,1335,0.0,1.0
2014-06-11,14.51,14.62,14.51,14.62,728,14.51,14.62,14.51,14.62,728,0.0,1.0
2014-06-12,14.5,14.5,14.5,14.5,1390,14.5,14.5,14.5,14.5,1390,0.0,1.0
2014-06-13,14.75,14.75,14.63,14.6499,1334,14.75,14.75,14.63,14.6499,1334,0.0,1.0
2014-06-16,14.8,14.86,14.8,14.86,2977,14.8,14.86,14.8,14.86,2977,0.0,1.0
2014-06-17,14.8,14.8,14.8,14.8,0,14.8,14.8,14.8,14.8,0,0.0,1.0
2014-06-18,14.89,14.89,14.88,14.89,710,14.89,14.89,14.88,14.89,710,0.0,1.0
2014-06-19,15.3,15.35,15.2225,15.25,3988,15.3,15.35,15.2225,15.25,3988,0.0,1.0
2014-06-20,15.39,15.39,15.3,15.39,940,15.39,15.39,15.3,15.39,940,0.0,1.0
2014-06-23,15.3,15.3,15.21,15.21,500,15.3,15.3,15.21,15.21,500,0.0,1.0
2014-06-24,15.36,15.37,15.274,15.274,1050,15.36,15.37,15.274,15.274,1050,0.0,1.0
2014-06-25,15.45,15.47,15.2215,15.2215,6565,15.45,15.47,15.2215,15.2215,6565,0.0,1.0
2014-06-26,15.2405,15.2405,15.2405,15.2405,463,15.2405,15.2405,15.2405,15.2405,463,0.0,1.0
2014-06-27,15.5,15.51,15.1823,15.22,21025,15.5,15.51,15.1823,15.22,21025,0.0,1.0
2014-06-30,15.1,15.1,14.92,14.96,1155,15.1,15.1,14.92,14.96,1155,0.0,1.0
2014-07-01,14.96,15.0001,14.96,15.0,1053,14.96,15.0001,14.96,15.0,1053,0.0,1.0
2014-07-02,14.9,14.91,14.79,14.84,6105,14.9,14.91,14.79,14.84,6105,0.0,1.0
2014-07-03,14.9,14.93,14.9,14.93,333,14.9,14.93,14.9,14.93,333,0.0,1.0
2014-07-07,14.85,14.85,14.5224,14.79,1935,14.85,14.85,14.5224,14.79,1935,0.0,1.0
2014-07-08,14.62,15.9999,14.62,14.85,2070,14.62,15.9999,14.62,14.85,2070,0.0,1.0
2014-07-09,14.5001,14.72,14.5,14.72,4225,14.5001,14.72,14.5,14.72,4225,0.0,1.0
2014-07-10,14.73,14.75,14.5701,14.5701,1000,14.73,14.75,14.5701,14.5701,1000,0.0,1.0
2014-07-11,14.51,14.6751,14.5001,14.6751,4600,14.51,14.6751,14.5001,14.6751,4600,0.0,1.0
2014-07-14,14.69,14.69,14.61,14.61,454,14.69,14.69,14.61,14.61,454,0.0,1.0
2014-07-15,14.5103,14.5103,14.5103,14.5103,1200,14.5103,14.5103,14.5103,14.5103,1200,0.0,1.0
2014-07-16,14.48,14.66,14.48,14.53,5665,14.48,14.66,14.48,14.53,5665,0.0,1.0
2014-07-17,14.24,14.65,14.24,14.65,3935,14.24,14.65,14.24,14.65,3935,0.0,1.0
2014-07-18,14.2,14.3,14.0,14.3,4344,14.2,14.3,14.0,14.3,4344,0.0,1.0
2014-07-21,14.45,14.46,13.84,14.28,4867,14.45,14.46,13.84,14.28,4867,0.0,1.0
2014-07-22,14.29,14.67,14.02,14.67,2661,14.29,14.67,14.02,14.67,2661,0.0,1.0
2014-07-23,14.49,14.5,14.44,14.45,2900,14.49,14.5,14.44,14.45,2900,0.0,1.0
2014-07-24,14.75,14.75,14.75,14.75,442,14.75,14.75,14.75,14.75,442,0.0,1.0
2014-07-25,14.85,15.0,14.85,15.0,720,14.85,15.0,14.85,15.0,720,0.0,1.0
2014-07-28,14.7,14.7,14.6,14.6999,1280,14.7,14.7,14.6,14.6999,1280,0.0,1.0
2014-07-29,14.5,14.525,14.5,14.525,600,14.5,14.525,14.5,14.525,600,0.0,1.0
2014-07-30,14.3659,14.3659,14.36,14.36,600,14.3659,14.3659,14.36,14.36,600,0.0,1.0
2014-07-31,14.2,14.2601,14.1905,14.2601,900,14.2,14.2601,14.1905,14.2601,900,0.0,1.0
2014-08-01,14.2,14.21,14.15,14.21,1332,14.2,14.21,14.15,14.21,1332,0.0,1.0
2014-08-04,14.4,14.4,14.27,14.27,274,14.4,14.4,14.27,14.27,274,0.0,1.0
2014-08-05,14.4,14.42,14.3332,14.42,5734,14.4,14.42,14.3332,14.42,5734,0.0,1.0
2014-08-06,14.2764,14.3658,14.2685,14.35,4539,14.2764,14.3658,14.2685,14.35,4539,0.0,1.0
2014-08-07,14.172,14.2799,14.172,14.23,1200,14.172,14.2799,14.172,14.23,1200,0.0,1.0
2014-08-08,14.16,14.18,14.0,14.0,1250,14.16,14.18,14.0,14.0,1250,0.0,1.0
2014-08-11,14.28,14.32,14.0001,14.16,1825,14.28,14.32,14.0001,14.16,1825,0.0,1.0
2014-08-12,14.2001,14.28,14.2,14.27,8209,14.2001,14.28,14.2,14.27,8209,0.0,1.0
2014-08-13,14.269,14.56,14.03,14.09,39400,14.269,14.56,14.03,14.09,39400,0.0,1.0
2014-08-14,14.091,14.091,14.0401,14.0401,204,14.091,14.091,14.0401,14.0401,204,0.0,1.0
2014-08-15,14.04,14.11,13.83,14.03,16503,14.04,14.11,13.83,14.03,16503,0.0,1.0
2014-08-18,14.13,14.13,14.13,14.13,501,14.13,14.13,14.13,14.13,501,0.0,1.0
2014-08-19,13.608,13.86,13.608,13.86,4938,13.608,13.86,13.608,13.86,4938,0.0,1.0
2014-08-20,13.95,13.95,13.77,13.8,5765,13.95,13.95,13.77,13.8,5765,0.0,1.0
2014-08-21,14.117,14.1499,14.117,14.1499,500,14.117,14.1499,14.117,14.1499,500,0.0,1.0
2014-08-22,14.05,14.14,13.81,14.14,454,14.05,14.14,13.81,14.14,454,0.0,1.0
2014-08-25,13.9999,14.0,13.8401,13.89,1087,13.9999,14.0,13.8401,13.89,1087,0.0,1.0
2014-08-26,13.94,14.05,13.94,14.05,550,13.94,14.05,13.94,14.05,550,0.0,1.0
2014-08-27,13.96,14.06,13.96,14.05,2090,13.96,14.06,13.96,14.05,2090,0.0,1.0
2014-08-28,14.18,14.18,14.18,14.18,130,14.18,14.18,14.18,14.18,130,0.0,1.0
2014-08-29,14.0899,14.0899,14.0899,14.0899,404,14.0899,14.0899,14.0899,14.0899,404,0.0,1.0
2014-09-02,14.07,14.2699,14.02,14.02,1788,14.07,14.2699,14.02,14.02,1788,0.0,1.0
2014-09-03,14.0,14.08,13.9799,13.98,3884,14.0,14.08,13.9799,13.98,3884,0.0,1.0
2014-09-04,13.89,14.024,13.89,13.91,14121,13.89,14.024,13.89,13.91,14121,0.0,1.0
2014-09-05,13.88,14.05,13.88,14.05,1330,13.88,14.05,13.88,14.05,1330,0.0,1.0
2014-09-08,13.91,13.98,13.91,13.98,401,13.91,13.98,13.91,13.98,401,0.0,1.0
2014-09-09,13.88,13.88,13.88,13.88,601,13.88,13.88,13.88,13.88,601,0.0,1.0
2014-09-10,13.512,13.54,13.21,13.5,3451,13.512,13.54,13.21,13.5,3451,0.0,1.0
2014-09-11,13.4925,13.4925,13.4925,13.4925,124,13.4925,13.4925,13.4925,13.4925,124,0.0,1.0
2014-09-12,13.2,13.4,13.2,13.39,6122,13.2,13.4,13.2,13.39,6122,0.0,1.0
2014-09-15,13.12,13.2,13.01,13.2,2531,13.12,13.2,13.01,13.2,2531,0.0,1.0
2014-09-16,13.65,13.65,13.013,13.18,3379,13.65,13.65,13.013,13.18,3379,0.0,1.0
2014-09-17,13.182,13.4,12.9401,13.04,4847,13.182,13.4,12.9401,13.04,4847,0.0,1.0
2014-09-18,13.9799,13.9799,12.9401,13.08,5060,13.9799,13.9799,12.9401,13.08,5060,0.0,1.0
2014-09-19,12.7999,13.0,12.7999,13.0,6480,12.7999,13.0,12.7999,13.0,6480,0.0,1.0
2014-09-22,12.65,12.71,12.6,12.6,4555,12.65,12.71,12.6,12.6,4555,0.0,1.0
2014-09-23,12.64,12.9,12.64,12.76,1169,12.64,12.9,12.64,12.76,1169,0.0,1.0
2014-09-24,12.84,12.91,12.7325,12.7325,3062,12.84,12.91,12.7325,12.7325,3062,0.0,1.0
2014-09-25,12.99,13.06,12.82,13.01,1857,12.99,13.06,12.82,13.01,1857,0.0,1.0
2014-09-26,13.08,13.106,12.9801,12.99,1953,13.08,13.106,12.9801,12.99,1953,0.0,1.0
2014-09-29,13.18,13.18,13.16,13.17,300,13.18,13.18,13.16,13.17,300,0.0,1.0
2014-09-30,13.15,13.15,13.15,13.15,200,13.15,13.15,13.15,13.15,200,0.0,1.0
2014-10-01,12.9425,12.9425,12.91,12.91,962,12.9425,12.9425,12.91,12.91,962,0.0,1.0
2014-10-02,12.9,12.92,12.9,12.92,2149,12.9,12.92,12.9,12.92,2149,0.0,1.0
2014-10-03,13.0,13.0,13.0,13.0,1201,13.0,13.0,13.0,13.0,1201,0.0,1.0
2014-10-06,13.93,13.93,13.2129,13.2129,1500,13.93,13.93,13.2129,13.2129,1500,0.0,1.0
2014-10-07,13.51,13.51,13.51,13.51,662,13.51,13.51,13.51,13.51,662,0.0,1.0
2014-10-08,13.325,13.51,13.3,13.51,1802,13.325,13.51,13.3,13.51,1802,0.0,1.0
2014-10-09,13.45,13.45,13.41,13.4101,1567,13.45,13.45,13.41,13.4101,1567,0.0,1.0
2014-10-10,13.7,13.7,13.25,13.262,1238,13.7,13.7,13.25,13.262,1238,0.0,1.0
2014-10-13,13.37,13.75,13.326,13.326,13115,13.37,13.75,13.326,13.326,13115,0.0,1.0
2014-10-14,13.35,13.38,13.35,13.38,1100,13.35,13.38,13.35,13.38,1100,0.0,1.0
2014-10-15,13.35,13.35,13.35,13.35,99,13.35,13.35,13.35,13.35,99,0.0,1.0
2014-10-16,13.2,13.37,13.2,13.25,841,13.2,13.37,13.2,13.25,841,0.0,1.0
2014-10-17,13.1401,13.25,13.1401,13.25,2286,13.1401,13.25,13.1401,13.25,2286,0.0,1.0
2014-10-20,13.23,13.371,13.2,13.2,4297,13.23,13.371,13.2,13.2,4297,0.0,1.0
2014-10-21,13.14,13.14,13.14,13.14,100,13.14,13.14,13.14,13.14,100,0.0,1.0
2014-10-22,13.14,13.14,13.14,13.14,80,13.14,13.14,13.14,13.14,80,0.0,1.0
2014-10-23,13.19,13.2,13.0989,13.14,13708,13.19,13.2,13.0989,13.14,13708,0.0,1.0
2014-10-24,13.098,13.098,13.05,13.05,879,13.098,13.098,13.05,13.05,879,0.0,1.0
2014-10-27,13.05,13.05,13.05,13.05,972,13.05,13.05,13.05,13.05,972,0.0,1.0
2014-10-28,12.94,13.1,12.85,12.87,13219,12.94,13.1,12.85,12.87,13219,0.0,1.0
2014-10-29,12.94,12.94,12.94,12.94,0,12.94,12.94,12.94,12.94,0,0.0,1.0
2014-10-30,12.8601,13.2699,12.81,12.81,14875,12.8601,13.2699,12.81,12.81,14875,0.0,1.0
2014-10-31,12.82,12.82,12.82,12.82,478,12.82,12.82,12.82,12.82,478,0.0,1.0
2014-11-03,13.18,14.19,12.82,12.84,4636,13.18,14.19,12.82,12.84,4636,0.0,1.0
2014-11-04,12.8,13.1,12.76,12.91,8819,12.8,13.1,12.76,12.91,8819,0.0,1.0
2014-11-05,12.6001,12.75,12.6,12.75,2801,12.6001,12.75,12.6,12.75,2801,0.0,1.0
2014-11-06,12.6101,12.65,12.61,12.61,1409,12.6101,12.65,12.61,12.61,1409,0.0,1.0
2014-11-07,12.672,12.8599,12.672,12.75,1780,12.672,12.8599,12.672,12.75,1780,0.0,1.0
2014-11-10,12.7,12.7,12.67,12.69,2314,12.7,12.7,12.67,12.69,2314,0.0,1.0
2014-11-11,13.0699,13.07,12.89,12.93,5965,13.0699,13.07,12.89,12.93,5965,0.0,1.0
2014-11-12,13.21,13.2835,13.07,13.07,11992,13.21,13.2835,13.07,13.07,11992,0.0,1.0
2014-11-13,12.97,13.1,12.8346,13.1,5098,12.97,13.1,12.8346,13.1,5098,0.0,1.0
2014-11-14,12.9,12.9,12.9,12.9,207,12.9,12.9,12.9,12.9,207,0.0,1.0
2014-11-17,12.74,12.802,12.72,12.8,3073,12.74,12.802,12.72,12.8,3073,0.0,1.0
2014-11-18,12.79,12.79,12.79,12.79,200,12.79,12.79,12.79,12.79,200,0.0,1.0
2014-11-19,12.97,14.45,12.89,12.9,13064,12.97,14.45,12.89,12.9,13064,0.0,1.0
2014-11-20,13.0,13.07,12.94,13.0,4873,13.0,13.07,12.94,13.0,4873,0.0,1.0
2014-11-21,13.12,13.15,12.86,12.9,3766,13.12,13.15,12.86,12.9,3766,0.0,1.0
2014-11-24,12.85,12.97,12.85,12.97,818,12.85,12.97,12.85,12.97,818,0.0,1.0
2014-11-25,12.9864,12.9864,12.78,12.86,2450,12.9864,12.9864,12.78,12.86,2450,0.0,1.0
2014-11-26,13.09,13.09,12.88,12.91,2488,13.09,13.09,12.88,12.91,2488,0.0,1.0
2014-11-28,12.6,12.7,12.6,12.7,8321,12.6,12.7,12.6,12.7,8321,0.0,1.0
2014-12-01,12.583,12.6599,12.51,12.53,1718,12.583,12.6599,12.51,12.53,1718,0.0,1.0
2014-12-02,12.44,12.55,12.4,12.5101,10736,12.44,12.55,12.4,12.5101,10736,0.0,1.0
2014-12-03,12.1535,12.34,12.1535,12.34,2452,12.1535,12.34,12.1535,12.34,2452,0.0,1.0
2014-12-04,12.23,12.23,12.19,12.19,407,12.23,12.23,12.19,12.19,407,0.0,1.0
2014-12-05,12.26,12.26,12.21,12.21,800,12.26,12.26,12.21,12.21,800,0.0,1.0
2014-12-08,12.305,12.34,12.2886,12.34,673,12.305,12.34,12.2886,12.34,673,0.0,1.0
2014-12-09,12.48,12.48,12.3058,12.3058,1192,12.48,12.48,12.3058,12.3058,1192,0.0,1.0
2014-12-10,12.5,12.5,12.49,12.49,1530,12.5,12.5,12.49,12.49,1530,0.0,1.0
2014-12-11,12.1601,12.39,12.16,12.39,1396,12.1601,12.39,12.16,12.39,1396,0.0,1.0
2014-12-12,12.001,12.21,12.0,12.201,2234,12.001,12.21,12.0,12.201,2234,0.0,1.0
2014-12-15,12.05,12.3,12.0,12.3,1076,12.05,12.3,12.0,12.3,1076,0.0,1.0
2014-12-16,11.95,12.03,11.79,12.01,5131,11.95,12.03,11.79,12.01,5131,0.0,1.0
2014-12-17,11.8201,11.98,11.8201,11.95,1115,11.8201,11.98,11.8201,11.95,1115,0.0,1.0
2014-12-18,11.961,11.961,11.945,11.945,668,11.961,11.961,11.945,11.945,668,0.0,1.0
2014-12-19,12.35,12.35,11.9635,11.9635,400,12.35,12.35,11.9635,11.9635,400,0.0,1.0
2014-12-22,12.15,12.19,12.0,12.162,8809,12.15,12.19,12.0,12.162,8809,0.0,1.0
2014-12-23,12.2,12.2,12.0035,12.0035,1338,12.2,12.2,12.0035,12.0035,1338,0.0,1.0
2014-12-24,12.0,12.0,11.9728,11.9896,950,12.0,12.0,11.9728,11.9896,950,0.0,1.0
2014-12-26,11.79,11.96,11.79,11.96,1090,11.79,11.96,11.79,11.96,1090,0.0,1.0
2014-12-29,11.9999,12.0,11.86,11.87,2932,11.9999,12.0,11.86,11.87,2932,0.0,1.0
2014-12-30,11.801,11.93,11.801,11.929,3387,11.801,11.93,11.801,11.929,3387,0.0,1.0
2014-12-31,11.8799,11.88,11.7901,11.7935,5202,11.8799,11.88,11.7901,11.7935,5202,0.0,1.0
2015-01-02,11.59,11.6,11.46,11.59,4637,11.59,11.6,11.46,11.59,4637,0.0,1.0
2015-01-05,11.4501,11.5999,11.4501,11.5999,1695,11.4501,11.5999,11.4501,11.5999,1695,0.0,1.0
2015-01-06,11.86,11.94,11.7,11.7,9753,11.86,11.94,11.7,11.7,9753,0.0,1.0
2015-01-07,11.71,11.94,11.71,11.94,350,11.71,11.94,11.71,11.94,350,0.0,1.0
2015-01-08,12.07,12.08,11.8717,12.0,1974,12.07,12.08,11.8717,12.0,1974,0.0,1.0
2015-01-09,11.96,12.0899,11.95,12.0899,1342,11.96,12.0899,11.95,12.0899,1342,0.0,1.0
2015-01-12,11.7648,11.9,11.7648,11.86,1885,11.7648,11.9,11.7648,11.86,1885,0.0,1.0
2015-01-13,11.89,11.9,11.85,11.85,2285,11.89,11.9,11.85,11.85,2285,0.0,1.0
2015-01-14,12.065,12.09,12.03,12.09,2613,12.065,12.09,12.03,12.09,2613,0.0,1.0
2015-01-15,12.22,12.22,12.2,12.2,450,12.22,12.22,12.2,12.2,450,0.0,1.0
2015-01-16,12.22,12.22,12.22,12.22,100,12.22,12.22,12.22,12.22,100,0.0,1.0
2015-01-20,12.5356,12.5356,12.23,12.2601,8564,12.5356,12.5356,12.23,12.2601,8564,0.0,1.0
2015-01-21,12.69,13.03,12.55,12.5588,16868,12.69,13.03,12.55,12.5588,16868,0.0,1.0
2015-01-22,12.82,12.82,12.5001,12.68,6470,12.82,12.82,12.5001,12.68,6470,0.0,1.0
2015-01-23,12.11,12.37,11.98,12.37,2149,12.11,12.37,11.98,12.37,2149,0.0,1.0
2015-01-26,12.45,12.47,12.16,12.16,4198,12.45,12.47,12.16,12.16,4198,0.0,1.0
2015-01-27,12.21,12.26,12.21,12.26,1150,12.21,12.26,12.21,12.26,1150,0.0,1.0
2015-01-28,12.18,12.23,12.18,12.23,544,12.18,12.23,12.18,12.23,544,0.0,1.0
2015-01-29,11.99,12.17,11.871,11.871,4960,11.99,12.17,11.871,11.871,4960,0.0,1.0
2015-01-30,12.049,12.339,11.9,12.28,24228,12.049,12.339,11.9,12.28,24228,0.0,1.0
2015-02-02,11.572,11.99,11.572,11.99,5609,11.572,11.99,11.572,11.99,5609,0.0,1.0
2015-02-03,11.77,11.93,11.66,11.93,9776,11.77,11.93,11.66,11.93,9776,0.0,1.0
2015-02-04,11.7,11.87,11.58,11.8,8707,11.7,11.87,11.58,11.8,8707,0.0,1.0
2015-02-05,11.52,11.98,11.5001,11.742,6025,11.52,11.98,11.5001,11.742,6025,0.0,1.0
2015-02-06,12.02,12.02,11.53,11.53,408,12.02,12.02,11.53,11.53,408,0.0,1.0
2015-02-09,11.5101,11.8199,11.5101,11.8199,546,11.5101,11.8199,11.5101,11.8199,546,0.0,1.0
2015-02-10,11.5,11.7,11.4501,11.61,4132,11.5,11.7,11.4501,11.61,4132,0.0,1.0
2015-02-11,11.501,11.55,11.46,11.46,4143,11.501,11.55,11.46,11.46,4143,0.0,1.0
2015-02-12,11.7,11.7,11.7,11.7,345,11.7,11.7,11.7,11.7,345,0.0,1.0
2015-02-13,11.7,11.7999,11.68,11.68,600,11.7,11.7999,11.68,11.68,600,0.0,1.0
2015-02-17,11.75,11.75,11.6,11.68,3049,11.75,11.75,11.6,11.68,3049,0.0,1.0
2015-02-18,11.75,11.75,11.75,11.75,7,11.75,11.75,11.75,11.75,7,0.0,1.0
2015-02-19,11.6,11.6,11.49,11.49,3970,11.6,11.6,11.49,11.49,3970,0.0,1.0
2015-02-20,11.5,11.666,11.34,11.48,3886,11.5,11.666,11.34,11.48,3886,0.0,1.0
2015-02-23,11.512,11.512,11.34,11.36,2725,11.512,11.512,11.34,11.36,2725,0.0,1.0
2015-02-24,11.509,11.509,11.23,11.23,598,11.509,11.509,11.23,11.23,598,0.0,1.0
2015-02-25,11.3196,11.53,11.1,11.2101,12647,11.3196,11.53,11.1,11.2101,12647,0.0,1.0
2015-02-26,11.2499,11.3,11.1,11.3,1777,11.2499,11.3,11.1,11.3,1777,0.0,1.0
2015-02-27,11.158,11.29,11.084,11.1,2284,11.158,11.29,11.084,11.1,2284,0.0,1.0
2015-03-02,11.0199,11.19,11.01,11.19,1192,11.0199,11.19,11.01,11.19,1192,0.0,1.0
2015-03-03,10.836,10.96,10.44,10.96,2624,10.836,10.96,10.44,10.96,2624,0.0,1.0
2015-03-04,10.79,10.79,10.79,10.79,200,10.79,10.79,10.79,10.79,200,0.0,1.0
2015-03-05,10.788,10.788,10.7,10.75,940,10.788,10.788,10.7,10.75,940,0.0,1.0
2015-03-06,10.77,10.8093,10.75,10.775,1161,10.77,10.8093,10.75,10.775,1161,0.0,1.0
2015-03-09,10.67,10.79,10.54,10.62,3359,10.67,10.79,10.54,10.62,3359,0.0,1.0
2015-03-10,10.4,10.51,10.4,10.51,486,10.4,10.51,10.4,10.51,486,0.0,1.0
2015-03-11,10.45,10.62,10.31,10.31,3550,10.45,10.62,10.31,10.31,3550,0.0,1.0
2015-03-12,10.41,10.42,10.41,10.41,1520,10.41,10.42,10.41,10.41,1520,0.0,1.0
2015-03-13,10.41,10.41,10.2,10.41,1190,10.41,10.41,10.2,10.41,1190,0.0,1.0
2015-03-16,10.4054,10.4054,10.1101,10.1101,2677,10.4054,10.4054,10.1101,10.1101,2677,0.0,1.0
2015-03-17,10.15,10.5,10.14,10.5,3015,10.15,10.5,10.14,10.5,3015,0.0,1.0
2015-03-18,10.2,10.305,10.2,10.2001,2240,10.2,10.305,10.2,10.2001,2240,0.0,1.0
2015-03-19,10.1,10.26,10.06,10.26,950,10.1,10.26,10.06,10.26,950,0.0,1.0
2015-03-20,10.19,10.2999,10.0201,10.29,4107,10.19,10.2999,10.0201,10.29,4107,0.0,1.0
2015-03-23,10.18,10.25,10.18,10.25,2281,10.18,10.25,10.18,10.25,2281,0.0,1.0
2015-03-24,10.19,10.19,10.19,10.19,268,10.19,10.19,10.19,10.19,268,0.0,1.0
2015-03-25,10.2,10.2,10.2,10.2,500,10.2,10.2,10.2,10.2,500,0.0,1.0
2015-03-26,10.146,10.146,10.01,10.01,992,10.146,10.146,10.01,10.01,992,0.0,1.0
2015-03-27,9.91,9.95,9.7601,9.95,1931,9.91,9.95,9.7601,9.95,1931,0.0,1.0
2015-03-30,9.79,9.8,9.79,9.8,1147,9.79,9.8,9.79,9.8,1147,0.0,1.0
2015-03-31,9.6,9.63,9.6,9.63,706,9.6,9.63,9.6,9.63,706,0.0,1.0
2015-04-01,9.8001,9.95,9.61,9.61,2161,9.8001,9.95,9.61,9.61,2161,0.0,1.0
2015-04-02,9.9401,9.9401,9.9401,9.9401,210,9.9401,9.9401,9.9401,9.9401,210,0.0,1.0
2015-04-06,10.0,10.35,10.0,10.2,1554,10.0,10.35,10.0,10.2,1554,0.0,1.0
2015-04-07,10.03,10.21,9.87,10.0,12223,10.03,10.21,9.87,10.0,12223,0.0,1.0
2015-04-08,10.1001,10.1001,10.1001,10.1001,117,10.1001,10.1001,10.1001,10.1001,117,0.0,1.0
2015-04-09,10.0,10.0,10.0,10.0,3118,10.0,10.0,10.0,10.0,3118,0.0,1.0
2015-04-10,10.1001,10.1001,10.0001,10.0001,1500,10.1001,10.1001,10.0001,10.0001,1500,0.0,1.0
2015-04-13,10.21,10.21,10.21,10.21,223,10.21,10.21,10.21,10.21,223,0.0,1.0
2015-04-14,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2015-04-15,10.45,10.45,10.45,10.45,1150,10.45,10.45,10.45,10.45,1150,0.0,1.0
2015-04-16,10.4399,10.6,10.4399,10.5,4126,10.4399,10.6,10.4399,10.5,4126,0.0,1.0
2015-04-17,10.431,10.44,10.23,10.23,724,10.431,10.44,10.23,10.23,724,0.0,1.0
2015-04-20,10.0301,10.31,10.03,10.31,4397,10.0301,10.31,10.03,10.31,4397,0.0,1.0
2015-04-21,9.91,9.91,9.83,9.83,578,9.91,9.91,9.83,9.83,578,0.0,1.0
2015-04-22,9.91,9.91,9.85,9.85,821,9.91,9.91,9.85,9.85,821,0.0,1.0
2015-04-23,9.91,9.91,9.91,9.91,377,9.91,9.91,9.91,9.91,377,0.0,1.0
2015-04-24,9.9501,9.9501,9.9501,9.9501,527,9.9501,9.9501,9.9501,9.9501,527,0.0,1.0
2015-04-27,10.4101,10.614,10.24,10.25,5810,10.4101,10.614,10.24,10.25,5810,0.0,1.0
2015-04-28,10.4101,10.4101,10.4101,10.4101,26,10.4101,10.4101,10.4101,10.4101,26,0.0,1.0
2015-04-29,10.2,10.2,9.95,9.96,1209,10.2,10.2,9.95,9.96,1209,0.0,1.0
2015-04-30,10.32,10.32,10.32,10.32,1052,10.32,10.32,10.32,10.32,1052,0.0,1.0
2015-05-01,9.95,9.95,9.95,9.95,601,9.95,9.95,9.95,9.95,601,0.0,1.0
2015-05-04,10.1,10.33,10.1,10.33,652,10.1,10.33,10.1,10.33,652,0.0,1.0
2015-05-05,10.3,10.3,10.3,10.3,1105,10.3,10.3,10.3,10.3,1105,0.0,1.0
2015-05-06,9.99,9.99,9.99,9.99,1466,9.99,9.99,9.99,9.99,1466,0.0,1.0
2015-05-07,10.3,10.3,10.1056,10.3,2911,10.3,10.3,10.1056,10.3,2911,0.0,1.0
2015-05-08,10.3,10.3,10.3,10.3,1604,10.3,10.3,10.3,10.3,1604,0.0,1.0
2015-05-11,10.4,10.4,10.36,10.4,585,10.4,10.4,10.36,10.4,585,0.0,1.0
2015-05-12,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2015-05-13,10.882,10.93,10.18,10.57,2767,10.882,10.93,10.18,10.57,2767,0.0,1.0
2015-05-14,10.02,10.76,9.99,10.53,92075,10.02,10.76,9.99,10.53,92075,0.0,1.0
2015-05-15,10.1,10.47,10.0201,10.14,35022,10.1,10.47,10.0201,10.14,35022,0.0,1.0
2015-05-18,9.97,10.98,9.9,10.06,76065,9.97,10.98,9.9,10.06,76065,0.0,1.0
2015-05-19,10.14,10.19,9.96,10.09,14975,10.14,10.19,9.96,10.09,14975,0.0,1.0
2015-05-20,9.88,10.05,9.88,10.0,14285,9.88,10.05,9.88,10.0,14285,0.0,1.0
2015-05-21,9.8001,9.89,9.8,9.89,7267,9.8001,9.89,9.8,9.89,7267,0.0,1.0
2015-05-22,9.61,9.8,9.61,9.8,7979,9.61,9.8,9.61,9.8,7979,0.0,1.0
2015-05-26,9.51,9.6,9.5,9.6,12025,9.51,9.6,9.5,9.6,12025,0.0,1.0
2015-05-27,9.41,9.5,9.4,9.5,6484,9.41,9.5,9.4,9.5,6484,0.0,1.0
2015-05-28,9.5,9.5,9.418,9.42,3821,9.5,9.5,9.418,9.42,3821,0.0,1.0
2015-05-29,9.4,9.4501,8.5305,9.4501,16313,9.4,9.4501,8.5305,9.4501,16313,0.0,1.0
2015-06-01,9.4901,9.5,9.39,9.4,5674,9.4901,9.5,9.39,9.4,5674,0.0,1.0
2015-06-02,9.55,9.65,9.52,9.53,7606,9.55,9.65,9.52,9.53,7606,0.0,1.0
2015-06-03,9.57,9.57,9.496,9.5,918,9.57,9.57,9.496,9.5,918,0.0,1.0
2015-06-04,9.6,9.73,9.6,9.7,4425,9.6,9.73,9.6,9.7,4425,0.0,1.0
2015-06-05,9.4801,9.64,9.4801,9.55,1051,9.4801,9.64,9.4801,9.55,1051,0.0,1.0
2015-06-08,9.6,9.735,9.6,9.69,600,9.6,9.735,9.6,9.69,600,0.0,1.0
2015-06-09,9.47,9.632,9.43,9.57,3517,9.47,9.632,9.43,9.57,3517,0.0,1.0
2015-06-10,9.4201,9.49,9.4201,9.49,1700,9.4201,9.49,9.4201,9.49,1700,0.0,1.0
2015-06-11,9.34,9.34,9.32,9.32,734,9.34,9.34,9.32,9.32,734,0.0,1.0
2015-06-12,9.29,9.29,9.0,9.0,1702,9.29,9.29,9.0,9.0,1702,0.0,1.0
2015-06-15,9.155,9.155,9.0,9.02,3386,9.155,9.155,9.0,9.02,3386,0.0,1.0
2015-06-16,9.047,9.16,9.04,9.16,4822,9.047,9.16,9.04,9.16,4822,0.0,1.0
2015-06-17,9.4899,9.4899,8.82,8.82,774,9.4899,9.4899,8.82,8.82,774,0.0,1.0
2015-06-18,9.2,9.3799,9.2,9.3,4443,9.2,9.3799,9.2,9.3,4443,0.0,1.0
2015-06-19,9.2,9.2,9.2,9.2,1,9.2,9.2,9.2,9.2,1,0.0,1.0
2015-06-22,9.35,9.36,9.28,9.34,5462,9.35,9.36,9.28,9.34,5462,0.0,1.0
2015-06-23,9.24,9.39,9.222,9.39,3887,9.24,9.39,9.222,9.39,3887,0.0,1.0
2015-06-24,9.4,9.47,9.39,9.4,5152,9.4,9.47,9.39,9.4,5152,0.0,1.0
2015-06-25,9.3,9.4,9.2425,9.4,14935,9.3,9.4,9.2425,9.4,14935,0.0,1.0
2015-06-26,9.26,9.33,9.25,9.3,5743,9.26,9.33,9.25,9.3,5743,0.0,1.0
2015-06-29,9.38,9.4599,9.25,9.41,9240,9.38,9.4599,9.25,9.41,9240,0.0,1.0
2015-06-30,9.4901,9.4901,9.3,9.31,4193,9.4901,9.4901,9.3,9.31,4193,0.0,1.0
2015-07-01,9.4292,9.59,9.4001,9.55,8687,9.4292,9.59,9.4001,9.55,8687,0.0,1.0
2015-07-02,9.42,9.439,9.42,9.439,4500,9.42,9.439,9.42,9.439,4500,0.0,1.0
2015-07-06,9.507,9.6,9.44,9.44,3933,9.507,9.6,9.44,9.44,3933,0.0,1.0
2015-07-07,9.4,9.5,9.231,9.5,6217,9.4,9.5,9.231,9.5,6217,0.0,1.0
2015-07-08,9.31,9.3291,9.2101,9.2101,3500,9.31,9.3291,9.2101,9.2101,3500,0.0,1.0
2015-07-09,9.17,9.29,9.11,9.246,4999,9.17,9.29,9.11,9.246,4999,0.0,1.0
2015-07-10,9.5,9.51,9.14,9.2001,8689,9.5,9.51,9.14,9.2001,8689,0.0,1.0
2015-07-13,9.43,9.51,9.3,9.4499,16156,9.43,9.51,9.3,9.4499,16156,0.0,1.0
2015-07-14,9.5799,9.5799,9.52,9.53,1847,9.5799,9.5799,9.52,9.53,1847,0.0,1.0
2015-07-15,9.5799,9.5799,9.5799,9.5799,9,9.5799,9.5799,9.5799,9.5799,9,0.0,1.0
2015-07-16,9.3501,9.45,9.291,9.45,2092,9.3501,9.45,9.291,9.45,2092,0.0,1.0
2015-07-17,9.24,9.264,9.18,9.18,2876,9.24,9.264,9.18,9.18,2876,0.0,1.0
2015-07-20,9.03,9.13,8.96,9.06,6391,9.03,9.13,8.96,9.06,6391,0.0,1.0
2015-07-21,9.04,9.06,9.0,9.06,3298,9.04,9.06,9.0,9.06,3298,0.0,1.0
2015-07-22,8.936,9.05,8.843,8.89,4490,8.936,9.05,8.843,8.89,4490,0.0,1.0
2015-07-23,8.85,8.94,8.85,8.94,1855,8.85,8.94,8.85,8.94,1855,0.0,1.0
2015-07-24,8.76,8.79,8.7,8.7,5700,8.76,8.79,8.7,8.7,5700,0.0,1.0
2015-07-27,8.78,8.78,8.7,8.72,1222,8.78,8.78,8.7,8.72,1222,0.0,1.0
2015-07-28,8.6999,8.799,8.6,8.799,4320,8.6999,8.799,8.6,8.799,4320,0.0,1.0
2015-07-29,8.77,8.8199,8.74,8.769,6317,8.77,8.8199,8.74,8.769,6317,0.0,1.0
2015-07-30,8.6955,8.76,8.6955,8.76,1512,8.6955,8.76,8.6955,8.76,1512,0.0,1.0
2015-07-31,8.6699,8.67,8.6101,8.64,1426,8.6699,8.67,8.6101,8.64,1426,0.0,1.0
2015-08-03,8.37,8.55,8.37,8.54,8540,8.37,8.55,8.37,8.54,8540,0.0,1.0
2015-08-04,8.4915,8.5025,8.36,8.36,5025,8.4915,8.5025,8.36,8.36,5025,0.0,1.0
2015-08-05,8.373,8.3825,8.36,8.3601,4030,8.373,8.3825,8.36,8.3601,4030,0.0,1.0
2015-08-06,8.2,8.3,7.44,8.3,10272,8.2,8.3,7.44,8.3,10272,0.0,1.0
2015-08-07,8.22,8.37,8.22,8.37,1400,8.22,8.37,8.22,8.37,1400,0.0,1.0
2015-08-10,8.2614,8.2614,8.18,8.22,2394,8.2614,8.2614,8.18,8.22,2394,0.0,1.0
2015-08-11,8.3055,8.3055,8.23,8.23,728,8.3055,8.3055,8.23,8.23,728,0.0,1.0
2015-08-12,8.2946,8.2946,8.2,8.26,2266,8.2946,8.2946,8.2,8.26,2266,0.0,1.0
2015-08-13,8.2799,8.2799,8.14,8.23,1954,8.2799,8.2799,8.14,8.23,1954,0.0,1.0
2015-08-14,8.21,8.291,8.15,8.15,8255,8.21,8.291,8.15,8.15,8255,0.0,1.0
2015-08-17,8.23,8.23,8.23,8.23,10052,8.23,8.23,8.23,8.23,10052,0.0,1.0
2015-08-18,8.306,8.3892,8.1926,8.2,1900,8.306,8.3892,8.1926,8.2,1900,0.0,1.0
2015-08-19,8.3,8.3,8.29,8.3,600,8.3,8.3,8.29,8.3,600,0.0,1.0
2015-08-20,8.281,8.2899,8.1601,8.1601,1988,8.281,8.2899,8.1601,8.1601,1988,0.0,1.0
2015-08-21,8.1,8.1,8.07,8.07,3610,8.1,8.1,8.07,8.07,3610,0.0,1.0
2015-08-24,8.09,8.12,7.39,7.89,11221,8.09,8.12,7.39,7.89,11221,0.0,1.0
2015-08-25,8.1501,8.1501,8.1112,8.1112,1295,8.1501,8.1501,8.1112,8.1112,1295,0.0,1.0
2015-08-26,8.05,8.1,8.04,8.0776,2050,8.05,8.1,8.04,8.0776,2050,0.0,1.0
2015-08-27,8.2,8.225,8.2,8.225,1200,8.2,8.225,8.2,8.225,1200,0.0,1.0
2015-08-28,8.28,8.3,8.21,8.3,1976,8.28,8.3,8.21,8.3,1976,0.0,1.0
2015-08-31,8.139,8.16,8.139,8.16,725,8.139,8.16,8.139,8.16,725,0.0,1.0
2015-09-01,8.18,8.18,8.1401,8.1401,451,8.18,8.18,8.1401,8.1401,451,0.0,1.0
2015-09-02,8.1783,8.1783,8.1783,8.1783,731,8.1783,8.1783,8.1783,8.1783,731,0.0,1.0
2015-09-03,8.51,8.57,8.51,8.57,2859,8.51,8.57,8.51,8.57,2859,0.0,1.0
2015-09-04,8.5,8.65,8.4,8.65,11447,8.5,8.65,8.4,8.65,11447,0.0,1.0
2015-09-08,8.3,8.4,7.6001,8.4,2208,8.3,8.4,7.6001,8.4,2208,0.0,1.0
2015-09-09,8.54,8.54,8.3508,8.3508,1140,8.54,8.54,8.3508,8.3508,1140,0.0,1.0
2015-09-10,8.41,8.4101,8.41,8.4101,611,8.41,8.4101,8.41,8.4101,611,0.0,1.0
2015-09-11,8.45,8.51,8.45,8.51,1200,8.45,8.51,8.45,8.51,1200,0.0,1.0
2015-09-14,8.46,8.4999,8.4599,8.4999,10005,8.46,8.4999,8.4599,8.4999,10005,0.0,1.0
2015-09-15,8.46,8.46,8.46,8.46,0,8.46,8.46,8.46,8.46,0,0.0,1.0
2015-09-16,8.3801,8.44,8.3801,8.4,12111,8.3801,8.44,8.3801,8.4,12111,0.0,1.0
2015-09-17,8.47,8.47,7.51,8.35,8360,8.47,8.47,7.51,8.35,8360,0.0,1.0
2015-09-18,8.0333,8.101,7.99,8.09,3916,8.0333,8.101,7.99,8.09,3916,0.0,1.0
2015-09-21,8.04,8.04,8.0201,8.0201,642,8.04,8.04,8.0201,8.0201,642,0.0,1.0
2015-09-22,7.94,7.95,7.94,7.95,3220,7.94,7.95,7.94,7.95,3220,0.0,1.0
2015-09-23,7.9299,7.95,7.9001,7.9001,688,7.9299,7.95,7.9001,7.9001,688,0.0,1.0
2015-09-24,7.9299,7.9299,7.9299,7.9299,10,7.9299,7.9299,7.9299,7.9299,10,0.0,1.0
2015-09-25,8.385,8.43,8.38,8.38,332,8.385,8.43,8.38,8.38,332,0.0,1.0
2015-09-28,8.4,8.43,8.3612,8.42,968,8.4,8.43,8.3612,8.42,968,0.0,1.0
2015-09-29,8.4,8.49,8.4,8.49,264,8.4,8.49,8.4,8.49,264,0.0,1.0
2015-09-30,8.7499,8.7797,8.689,8.73,3646,8.7499,8.7797,8.689,8.73,3646,0.0,1.0
2015-10-01,8.83,8.88,8.8,8.8544,4262,8.83,8.88,8.8,8.8544,4262,0.0,1.0
2015-10-02,9.0424,9.0424,8.9,8.9,5799,9.0424,9.0424,8.9,8.9,5799,0.0,1.0
2015-10-05,9.11,9.14,9.0001,9.02,9644,9.11,9.14,9.0001,9.02,9644,0.0,1.0
2015-10-06,9.1,9.1022,9.05,9.05,3624,9.1,9.1022,9.05,9.05,3624,0.0,1.0
2015-10-07,9.2,9.2999,9.139,9.21,5378,9.2,9.2999,9.139,9.21,5378,0.0,1.0
2015-10-08,9.29,9.3099,9.24,9.28,10466,9.29,9.3099,9.24,9.28,10466,0.0,1.0
2015-10-09,9.37,9.71,9.3101,9.46,7015,9.37,9.71,9.3101,9.46,7015,0.0,1.0
2015-10-12,9.44,9.51,9.35,9.44,9509,9.44,9.51,9.35,9.44,9509,0.0,1.0
2015-10-13,9.3074,9.322,8.5,9.25,9542,9.3074,9.322,8.5,9.25,9542,0.0,1.0
2015-10-14,9.4,9.4399,9.28,9.28,9511,9.4,9.4399,9.28,9.28,9511,0.0,1.0
2015-10-15,9.45,9.45,9.45,9.45,1040,9.45,9.45,9.45,9.45,1040,0.0,1.0
2015-10-16,9.4701,9.4701,9.4501,9.4501,406,9.4701,9.4701,9.4501,9.4501,406,0.0,1.0
2015-10-19,9.47,9.47,9.47,9.47,4001,9.47,9.47,9.47,9.47,4001,0.0,1.0
2015-10-20,9.38,9.5,9.38,9.5,11335,9.38,9.5,9.38,9.5,11335,0.0,1.0
2015-10-21,9.5199,9.5199,9.38,9.39,3245,9.5199,9.5199,9.38,9.39,3245,0.0,1.0
2015-10-22,9.5789,9.5789,9.51,9.52,433,9.5789,9.5789,9.51,9.52,433,0.0,1.0
2015-10-23,9.37,9.58,9.37,9.58,10648,9.37,9.58,9.37,9.58,10648,0.0,1.0
2015-10-26,9.58,9.58,9.53,9.53,1446,9.58,9.58,9.53,9.53,1446,0.0,1.0
2015-10-27,9.43,9.603,9.39,9.603,2796,9.43,9.603,9.39,9.603,2796,0.0,1.0
2015-10-28,9.43,9.43,9.43,9.43,0,9.43,9.43,9.43,9.43,0,0.0,1.0
2015-10-29,9.52,9.53,9.52,9.53,655,9.52,9.53,9.52,9.53,655,0.0,1.0
2015-10-30,9.52,9.52,9.52,9.52,4,9.52,9.52,9.52,9.52,4,0.0,1.0
2015-11-02,9.88,9.88,9.05,9.6,11069,9.88,9.88,9.05,9.6,11069,0.0,1.0
2015-11-03,9.98,10.02,9.92,9.94,13418,9.98,10.02,9.92,9.94,13418,0.0,1.0
2015-11-04,9.645,9.82,9.6,9.82,3064,9.645,9.82,9.6,9.82,3064,0.0,1.0
2015-11-05,9.6,9.6,9.6,9.6,1000,9.6,9.6,9.6,9.6,1000,0.0,1.0
2015-11-06,9.5228,9.6,9.4335,9.435,2361,9.5228,9.6,9.4335,9.435,2361,0.0,1.0
2015-11-09,9.24,9.3403,9.2,9.3403,13482,9.24,9.3403,9.2,9.3403,13482,0.0,1.0
2015-11-10,9.68,9.68,9.5516,9.5516,1661,9.68,9.68,9.5516,9.5516,1661,0.0,1.0
2015-11-11,9.62,9.81,9.62,9.79,23554,9.62,9.81,9.62,9.79,23554,0.0,1.0
2015-11-12,9.7489,9.79,9.68,9.68,23658,9.7489,9.79,9.68,9.68,23658,0.0,1.0
2015-11-13,9.91,9.92,9.75,9.83,25011,9.91,9.92,9.75,9.83,25011,0.0,1.0
2015-11-16,9.98,9.98,9.78,9.83,23363,9.98,9.98,9.78,9.83,23363,0.0,1.0
2015-11-17,9.7,9.78,9.65,9.7,20639,9.7,9.78,9.65,9.7,20639,0.0,1.0
2015-11-18,9.4135,9.56,9.4135,9.52,23873,9.4135,9.56,9.4135,9.52,23873,0.0,1.0
2015-11-19,9.91,9.91,9.9,9.9,20754,9.91,9.91,9.9,9.9,20754,0.0,1.0
2015-11-20,10.0367,10.1,10.0,10.0,24046,10.0367,10.1,10.0,10.0,24046,0.0,1.0
2015-11-23,10.01,10.09,9.8532,10.09,1367,10.01,10.09,9.8532,10.09,1367,0.0,1.0
2015-11-24,9.8999,10.2771,9.8929,10.16,3945,9.8999,10.2771,9.8929,10.16,3945,0.0,1.0
2015-11-25,9.7201,9.73,9.72,9.73,2050,9.7201,9.73,9.72,9.73,2050,0.0,1.0
2015-11-27,9.8633,9.88,9.79,9.81,9015,9.8633,9.88,9.79,9.81,9015,0.0,1.0
2015-11-30,9.765,9.765,9.58,9.7,31012,9.765,9.765,9.58,9.7,31012,0.0,1.0
2015-12-01,10.14,10.14,9.92,9.95,40091,10.14,10.14,9.92,9.95,40091,0.0,1.0
2015-12-02,9.9001,10.04,9.8314,10.04,18856,9.9001,10.04,9.8314,10.04,18856,0.0,1.0
2015-12-03,10.078,10.12,9.945,9.98,91492,10.078,10.12,9.945,9.98,91492,0.0,1.0
2015-12-04,10.0799,10.28,10.04,10.16,11791,10.0799,10.28,10.04,10.16,11791,0.0,1.0
2015-12-07,9.9001,10.01,9.2569,10.0,38651,9.9001,10.01,9.2569,10.0,38651,0.0,1.0
2015-12-08,9.7824,9.85,9.62,9.85,46790,9.7824,9.85,9.62,9.85,46790,0.0,1.0
2015-12-09,9.8689,9.8689,9.74,9.74,64971,9.8689,9.8689,9.74,9.74,64971,0.0,1.0
2015-12-10,9.52,9.72,9.4901,9.72,67116,9.52,9.72,9.4901,9.72,67116,0.0,1.0
2015-12-11,9.56,9.67,9.56,9.61,39376,9.56,9.67,9.56,9.61,39376,0.0,1.0
2015-12-14,9.456,9.456,9.36,9.36,288,9.456,9.456,9.36,9.36,288,0.0,1.0
2015-12-15,9.5652,9.68,9.5652,9.68,866,9.5652,9.68,9.5652,9.68,866,0.0,1.0
2015-12-16,9.7,9.7,9.47,9.47,2540,9.7,9.7,9.47,9.47,2540,0.0,1.0
2015-12-17,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2015-12-18,9.8507,9.92,9.71,9.71,1864,9.8507,9.92,9.71,9.71,1864,0.0,1.0
2015-12-21,9.7679,9.7679,9.7679,9.7679,217,9.7679,9.7679,9.7679,9.7679,217,0.0,1.0
2015-12-22,9.7201,9.87,9.7201,9.742,994,9.7201,9.87,9.7201,9.742,994,0.0,1.0
2015-12-23,9.7201,9.7201,9.7201,9.7201,11,9.7201,9.7201,9.7201,9.7201,11,0.0,1.0
2015-12-24,9.7201,9.7201,9.7201,9.7201,5,9.7201,9.7201,9.7201,9.7201,5,0.0,1.0
2015-12-28,9.7098,9.7098,9.7098,9.7098,251,9.7098,9.7098,9.7098,9.7098,251,0.0,1.0
2015-12-29,9.7148,9.7426,9.65,9.714,1160,9.7148,9.7426,9.65,9.714,1160,0.0,1.0
2015-12-30,9.9,9.9,9.9,9.9,203,9.9,9.9,9.9,9.9,203,0.0,1.0
2015-12-31,10.06,10.12,10.06,10.0635,1942,10.06,10.12,10.06,10.0635,1942,0.0,1.0
2016-01-04,9.867,9.9,9.72,9.9,20998,9.867,9.9,9.72,9.9,20998,0.0,1.0
2016-01-05,9.62,9.62,9.5711,9.58,710,9.62,9.62,9.5711,9.58,710,0.0,1.0
2016-01-06,9.62,9.62,9.62,9.62,5,9.62,9.62,9.62,9.62,5,0.0,1.0
2016-01-07,9.6301,9.8,9.6301,9.8,3149,9.6301,9.8,9.6301,9.8,3149,0.0,1.0
2016-01-08,9.5401,9.75,9.505,9.75,2125,9.5401,9.75,9.505,9.75,2125,0.0,1.0
2016-01-11,9.37,9.44,9.29,9.43,9455,9.37,9.44,9.29,9.43,9455,0.0,1.0
2016-01-12,9.33,9.3301,9.33,9.3301,628,9.33,9.3301,9.33,9.3301,628,0.0,1.0
2016-01-13,9.4766,9.49,9.4699,9.49,1141,9.4766,9.49,9.4699,9.49,1141,0.0,1.0
2016-01-14,9.62,9.68,9.61,9.668,5224,9.62,9.68,9.61,9.668,5224,0.0,1.0
2016-01-15,9.622,9.8045,9.622,9.8045,10541,9.622,9.8045,9.622,9.8045,10541,0.0,1.0
2016-01-19,9.6657,9.73,9.6,9.7,13280,9.6657,9.73,9.6,9.7,13280,0.0,1.0
2016-01-20,9.33,9.495,9.33,9.4,5570,9.33,9.495,9.33,9.4,5570,0.0,1.0
2016-01-21,9.55,9.56,9.55,9.55,949,9.55,9.56,9.55,9.55,949,0.0,1.0
2016-01-22,9.48,9.6,9.47,9.6,1880,9.48,9.6,9.47,9.6,1880,0.0,1.0
2016-01-25,9.409,9.45,9.367,9.45,3057,9.409,9.45,9.367,9.45,3057,0.0,1.0
2016-01-26,9.36,9.3606,9.3514,9.36,1200,9.36,9.3606,9.3514,9.36,1200,0.0,1.0
2016-01-27,9.13,9.25,9.13,9.25,2805,9.13,9.25,9.13,9.25,2805,0.0,1.0
2016-01-28,9.004,9.1,8.95,9.1,23042,9.004,9.1,8.95,9.1,23042,0.0,1.0
2016-01-29,8.96,8.98,8.93,8.98,20065,8.96,8.98,8.93,8.98,20065,0.0,1.0
2016-02-01,8.83,9.03,8.83,9.02,2547,8.83,9.03,8.83,9.02,2547,0.0,1.0
2016-02-02,8.8229,8.8229,8.7286,8.8,21581,8.8229,8.8229,8.7286,8.8,21581,0.0,1.0
2016-02-03,8.7751,8.819,8.69,8.75,24620,8.7751,8.819,8.69,8.75,24620,0.0,1.0
2016-02-04,8.7445,8.79,8.7445,8.76,21721,8.7445,8.79,8.7445,8.76,21721,0.0,1.0
2016-02-05,8.83,8.89,8.8,8.8,37703,8.83,8.89,8.8,8.8,37703,0.0,1.0
2016-02-08,9.1,9.1,8.99,9.0,22283,9.1,9.1,8.99,9.0,22283,0.0,1.0
2016-02-09,9.09,9.12,9.05,9.12,23846,9.09,9.12,9.05,9.12,23846,0.0,1.0
2016-02-10,9.07,9.09,8.78,9.04,26827,9.07,9.09,8.78,9.04,26827,0.0,1.0
2016-02-11,8.95,8.97,8.8368,8.97,12390,8.95,8.97,8.8368,8.97,12390,0.0,1.0
2016-02-12,8.95,8.95,8.95,8.95,5,8.95,8.95,8.95,8.95,5,0.0,1.0
2016-02-16,9.0,9.0,8.9225,8.9225,540,9.0,9.0,8.9225,8.9225,540,0.0,1.0
2016-02-17,8.91,8.94,8.91,8.94,342,8.91,8.94,8.91,8.94,342,0.0,1.0
2016-02-18,8.91,8.91,8.91,8.91,19,8.91,8.91,8.91,8.91,19,0.0,1.0
2016-02-19,8.69,8.7,8.668,8.668,2924,8.69,8.7,8.668,8.668,2924,0.0,1.0
2016-02-22,8.844,8.844,8.65,8.65,1400,8.844,8.844,8.65,8.65,1400,0.0,1.0
2016-02-23,9.31,9.31,9.13,9.13,1102,9.31,9.31,9.13,9.13,1102,0.0,1.0
2016-02-24,9.404,9.416,9.37,9.39,1975,9.404,9.416,9.37,9.39,1975,0.0,1.0
2016-02-25,9.56,9.5661,9.41,9.41,470,9.56,9.5661,9.41,9.41,470,0.0,1.0
2016-02-26,9.47,9.56,9.47,9.56,4200,9.47,9.56,9.47,9.56,4200,0.0,1.0
2016-02-29,9.5374,9.5374,9.52,9.52,861,9.5374,9.5374,9.52,9.52,861,0.0,1.0
2016-03-01,9.5374,9.5374,9.5374,9.5374,1502,9.5374,9.5374,9.5374,9.5374,1502,0.0,1.0
2016-03-02,9.8755,9.8755,9.76,9.76,1500,9.8755,9.8755,9.76,9.76,1500,0.0,1.0
2016-03-03,9.91,9.98,9.86,9.98,3916,9.91,9.98,9.86,9.98,3916,0.0,1.0
2016-03-04,10.0099,10.1199,9.9097,9.95,5770,10.0099,10.1199,9.9097,9.95,5770,0.0,1.0
2016-03-07,10.0399,10.05,10.0,10.05,1116,10.0399,10.05,10.0,10.05,1116,0.0,1.0
2016-03-08,10.08,10.08,9.96,9.9931,6071,10.08,10.08,9.96,9.9931,6071,0.0,1.0
2016-03-09,9.977,10.04,9.977,10.04,10627,9.977,10.04,9.977,10.04,10627,0.0,1.0
2016-03-10,10.08,10.19,9.98,9.98,22833,10.08,10.19,9.98,9.98,22833,0.0,1.0
2016-03-11,10.3599,10.4298,10.23,10.24,24956,10.3599,10.4298,10.23,10.24,24956,0.0,1.0
2016-03-14,10.4408,10.4408,10.35,10.39,26682,10.4408,10.4408,10.35,10.39,26682,0.0,1.0
2016-03-15,10.34,10.418,10.33,10.4,23007,10.34,10.418,10.33,10.4,23007,0.0,1.0
2016-03-16,10.54,10.5499,10.31,10.31,25534,10.54,10.5499,10.31,10.31,25534,0.0,1.0
2016-03-17,10.71,10.7899,10.57,10.57,35392,10.71,10.7899,10.57,10.57,35392,0.0,1.0
2016-03-18,10.86,10.94,10.794,10.794,29097,10.86,10.94,10.794,10.794,29097,0.0,1.0
2016-03-21,11.0041,11.0063,10.883,10.883,31212,11.0041,11.0063,10.883,10.883,31212,0.0,1.0
2016-03-22,11.0101,11.12,11.0101,11.0999,23896,11.0101,11.12,11.0101,11.0999,23896,0.0,1.0
2016-03-23,11.31,11.31,11.07,11.11,7236,11.31,11.31,11.07,11.11,7236,0.0,1.0
2016-03-24,10.789,11.07,10.77,11.01,24655,10.789,11.07,10.77,11.01,24655,0.0,1.0
2016-03-28,10.93,11.05,10.79,10.79,22755,10.93,11.05,10.79,10.79,22755,0.0,1.0
2016-03-29,10.838,10.838,10.72,10.8,3271,10.838,10.838,10.72,10.8,3271,0.0,1.0
2016-03-30,10.95,10.984,10.89,10.984,776,10.95,10.984,10.89,10.984,776,0.0,1.0
2016-03-31,10.5526,10.93,10.5526,10.92,4833,10.5526,10.93,10.5526,10.92,4833,0.0,1.0
2016-04-01,10.391,10.45,10.35,10.35,2564,10.391,10.45,10.35,10.35,2564,0.0,1.0
2016-04-04,10.13,10.21,10.13,10.17,9656,10.13,10.21,10.13,10.17,9656,0.0,1.0
2016-04-05,10.143,10.17,10.09,10.09,9740,10.143,10.17,10.09,10.09,9740,0.0,1.0
2016-04-06,10.14,10.14,10.14,10.14,1172,10.14,10.14,10.14,10.14,1172,0.0,1.0
2016-04-07,9.9518,10.1053,9.9518,10.1053,951,9.9518,10.1053,9.9518,10.1053,951,0.0,1.0
2016-04-08,10.2761,10.2761,9.869,9.87,1829,10.2761,10.2761,9.869,9.87,1829,0.0,1.0
2016-04-11,9.932,9.95,9.91,9.91,1617,9.932,9.95,9.91,9.91,1617,0.0,1.0
2016-04-12,9.9499,9.99,9.9499,9.96,6278,9.9499,9.99,9.9499,9.96,6278,0.0,1.0
2016-04-13,9.8364,9.8855,9.78,9.8689,2309,9.8364,9.8855,9.78,9.8689,2309,0.0,1.0
2016-04-14,9.9392,9.979,9.88,9.93,2591,9.9392,9.979,9.88,9.93,2591,0.0,1.0
2016-04-15,10.3618,10.4299,10.02,10.15,2968,10.3618,10.4299,10.02,10.15,2968,0.0,1.0
2016-04-18,10.6199,10.671,10.4124,10.4124,1579,10.6199,10.671,10.4124,10.4124,1579,0.0,1.0
2016-04-19,10.4512,10.64,10.4512,10.6264,1752,10.4512,10.64,10.4512,10.6264,1752,0.0,1.0
2016-04-20,10.8299,10.8299,10.641,10.641,1835,10.8299,10.8299,10.641,10.641,1835,0.0,1.0
2016-04-21,10.64,10.6894,10.64,10.6894,609,10.64,10.6894,10.64,10.6894,609,0.0,1.0
2016-04-22,10.5293,10.5689,10.5293,10.5601,1383,10.5293,10.5689,10.5293,10.5601,1383,0.0,1.0
2016-04-25,10.8101,10.894,10.8101,10.8555,6909,10.8101,10.894,10.8101,10.8555,6909,0.0,1.0
2016-04-26,10.93,10.93,10.8201,10.89,1526,10.93,10.93,10.8201,10.89,1526,0.0,1.0
2016-04-27,10.8992,10.9,10.8,10.8001,3842,10.8992,10.9,10.8,10.8001,3842,0.0,1.0
2016-04-28,10.7762,10.83,10.67,10.83,3298,10.7762,10.83,10.67,10.83,3298,0.0,1.0
2016-04-29,11.12,11.13,10.9901,11.02,7257,11.12,11.13,10.9901,11.02,7257,0.0,1.0
2016-05-02,11.09,11.09,11.0199,11.05,12043,11.09,11.09,11.0199,11.05,12043,0.0,1.0
2016-05-03,10.9915,10.9915,10.93,10.99,16669,10.9915,10.9915,10.93,10.99,16669,0.0,1.0
2016-05-04,11.2499,11.25,11.1555,11.1555,1809,11.2499,11.25,11.1555,11.1555,1809,0.0,1.0
2016-05-05,10.83,11.28,10.74,11.28,8441,10.83,11.28,10.74,11.28,8441,0.0,1.0
2016-05-06,10.9132,10.95,10.75,10.9299,5319,10.9132,10.95,10.75,10.9299,5319,0.0,1.0
2016-05-09,10.9599,10.9601,10.9418,10.9601,577,10.9599,10.9601,10.9418,10.9601,577,0.0,1.0
2016-05-10,11.0,11.0,10.99,11.0,2109,11.0,11.0,10.99,11.0,2109,0.0,1.0
2016-05-11,11.3401,11.39,11.25,11.37,3130,11.3401,11.39,11.25,11.37,3130,0.0,1.0
2016-05-12,11.32,11.35,11.2,11.29,5435,11.32,11.35,11.2,11.29,5435,0.0,1.0
2016-05-13,11.3,11.3,11.24,11.24,533,11.3,11.3,11.24,11.24,533,0.0,1.0
2016-05-16,11.3301,11.3799,11.161,11.19,4521,11.3301,11.3799,11.161,11.19,4521,0.0,1.0
2016-05-17,11.2899,11.3301,11.27,11.3,3553,11.2899,11.3301,11.27,11.3,3553,0.0,1.0
2016-05-18,11.4099,11.4099,11.17,11.17,2210,11.4099,11.4099,11.17,11.17,2210,0.0,1.0
2016-05-19,11.288,11.37,11.15,11.3,2237,11.288,11.37,11.15,11.3,2237,0.0,1.0
2016-05-20,11.45,11.5489,11.45,11.45,2849,11.45,11.5489,11.45,11.45,2849,0.0,1.0
2016-05-23,11.27,11.38,11.27,11.3418,1876,11.27,11.38,11.27,11.3418,1876,0.0,1.0
2016-05-24,11.31,11.34,11.31,11.34,2331,11.31,11.34,11.31,11.34,2331,0.0,1.0
2016-05-25,11.4558,11.53,11.211,11.2422,1881,11.4558,11.53,11.211,11.2422,1881,0.0,1.0
2016-05-26,11.595,11.595,11.4901,11.4901,646,11.595,11.595,11.4901,11.4901,646,0.0,1.0
2016-05-27,11.6,11.6,11.6,11.6,250,11.6,11.6,11.6,11.6,250,0.0,1.0
2016-05-31,11.5,11.61,11.5,11.61,3477,11.5,11.61,11.5,11.61,3477,0.0,1.0
2016-06-01,11.56,11.56,11.51,11.52,8459,11.56,11.56,11.51,11.52,8459,0.0,1.0
2016-06-02,11.847,11.847,11.65,11.65,1236,11.847,11.847,11.65,11.65,1236,0.0,1.0
2016-06-03,12.1299,12.13,11.94,11.9499,8386,12.1299,12.13,11.94,11.9499,8386,0.0,1.0
2016-06-06,12.17,12.19,12.1101,12.16,2661,12.17,12.19,12.1101,12.16,2661,0.0,1.0
2016-06-07,12.33,12.35,12.296,12.296,2225,12.33,12.35,12.296,12.296,2225,0.0,1.0
2016-06-08,12.6,12.69,12.4799,12.4799,17320,12.6,12.69,12.4799,12.4799,17320,0.0,1.0
2016-06-09,12.7299,12.7499,12.51,12.7,8413,12.7299,12.7499,12.51,12.7,8413,0.0,1.0
2016-06-10,12.65,12.685,12.4458,12.53,8516,12.65,12.685,12.4458,12.53,8516,0.0,1.0
2016-06-13,12.659,12.659,12.55,12.5503,3505,12.659,12.659,12.55,12.5503,3505,0.0,1.0
2016-06-14,12.4499,12.468,12.35,12.468,3416,12.4499,12.468,12.35,12.468,3416,0.0,1.0
2016-06-15,12.692,12.692,12.55,12.65,2429,12.692,12.692,12.55,12.65,2429,0.0,1.0
2016-06-16,12.6566,12.7958,12.57,12.77,13257,12.6566,12.7958,12.57,12.77,13257,0.0,1.0
2016-06-17,12.6601,12.6601,12.6601,12.6601,166,12.6601,12.6601,12.6601,12.6601,166,0.0,1.0
2016-06-20,12.6701,12.69,12.6701,12.69,2267,12.6701,12.69,12.6701,12.69,2267,0.0,1.0
2016-06-21,12.65,12.65,12.6,12.63,2261,12.65,12.65,12.6,12.63,2261,0.0,1.0
2016-06-22,12.32,12.56,12.32,12.5299,2868,12.32,12.56,12.32,12.5299,2868,0.0,1.0
2016-06-23,12.52,12.52,12.32,12.32,1699,12.52,12.52,12.32,12.32,1699,0.0,1.0
2016-06-24,12.4201,12.51,12.32,12.32,1382,12.4201,12.51,12.32,12.32,1382,0.0,1.0
2016-06-27,12.62,12.7899,11.0,12.51,8751,12.62,12.7899,11.0,12.51,8751,0.0,1.0
2016-06-28,12.745,12.82,12.745,12.82,2863,12.745,12.82,12.745,12.82,2863,0.0,1.0
2016-06-29,13.3299,13.335,13.04,13.05,9582,13.3299,13.335,13.04,13.05,9582,0.0,1.0
2016-06-30,12.9577,13.07,12.9577,13.07,1054,12.9577,13.07,12.9577,13.07,1054,0.0,1.0
2016-07-01,13.0701,13.2,13.0701,13.2,23366,13.0701,13.2,13.0701,13.2,23366,0.0,1.0
2016-07-05,13.15,13.2304,13.02,13.21,3534,13.15,13.2304,13.02,13.21,3534,0.0,1.0
2016-07-06,13.0608,13.063,13.02,13.06,5123,13.0608,13.063,13.02,13.06,5123,0.0,1.0
2016-07-07,12.66,13.039,12.66,13.039,13120,12.66,13.039,12.66,13.039,13120,0.0,1.0
2016-07-08,12.9092,12.9092,12.9092,12.9092,122,12.9092,12.9092,12.9092,12.9092,122,0.0,1.0
2016-07-11,13.21,13.2199,12.97,13.0,5636,13.21,13.2199,12.97,13.0,5636,0.0,1.0
2016-07-12,12.81,13.04,12.7929,13.04,2511,12.81,13.04,12.7929,13.04,2511,0.0,1.0
2016-07-13,12.67,12.9,12.67,12.9,350,12.67,12.9,12.67,12.9,350,0.0,1.0
2016-07-14,12.921,13.09,12.8772,13.035,14165,12.921,13.09,12.8772,13.035,14165,0.0,1.0
2016-07-15,12.78,12.78,12.61,12.65,24097,12.78,12.78,12.61,12.65,24097,0.0,1.0
2016-07-18,12.719,12.719,12.0,12.48,9795,12.719,12.719,12.0,12.48,9795,0.0,1.0
2016-07-19,12.73,12.84,12.73,12.79,2215,12.73,12.84,12.73,12.79,2215,0.0,1.0
2016-07-20,12.72,12.73,12.72,12.72,505,12.72,12.73,12.72,12.72,505,0.0,1.0
2016-07-21,12.89,12.89,12.89,12.89,300,12.89,12.89,12.89,12.89,300,0.0,1.0
2016-07-22,12.7,12.7,12.7,12.7,953,12.7,12.7,12.7,12.7,953,0.0,1.0
2016-07-25,13.0,13.01,12.87,12.87,7721,13.0,13.01,12.87,12.87,7721,0.0,1.0
2016-07-26,12.7172,12.759,12.66,12.759,3457,12.7172,12.759,12.66,12.759,3457,0.0,1.0
2016-07-27,12.6,12.64,12.6,12.639,755,12.6,12.64,12.6,12.639,755,0.0,1.0
2016-07-28,12.52,12.52,12.52,12.52,101,12.52,12.52,12.52,12.52,101,0.0,1.0
2016-07-29,12.625,12.67,12.4501,12.4501,2707,12.625,12.67,12.4501,12.4501,2707,0.0,1.0
2016-08-01,12.53,12.74,12.441,12.63,14705,12.53,12.74,12.441,12.63,14705,0.0,1.0
2016-08-02,12.6203,12.69,12.46,12.46,4169,12.6203,12.69,12.46,12.46,4169,0.0,1.0
2016-08-03,12.6097,12.6097,12.56,12.56,743,12.6097,12.6097,12.56,12.56,743,0.0,1.0
2016-08-04,12.99,12.99,12.74,12.74,4163,12.99,12.99,12.74,12.74,4163,0.0,1.0
2016-08-05,13.4,13.42,12.9901,13.01,10891,13.4,13.42,12.9901,13.01,10891,0.0,1.0
2016-08-08,13.446,13.52,13.42,13.48,4502,13.446,13.52,13.42,13.48,4502,0.0,1.0
2016-08-09,13.606,13.606,13.5995,13.5995,2709,13.606,13.606,13.5995,13.5995,2709,0.0,1.0
2016-08-10,13.02,13.26,13.02,13.2411,3188,13.02,13.26,13.02,13.2411,3188,0.0,1.0
2016-08-11,13.08,13.19,13.08,13.19,487,13.08,13.19,13.08,13.19,487,0.0,1.0
2016-08-12,13.13,13.195,13.0701,13.1901,2430,13.13,13.195,13.0701,13.1901,2430,0.0,1.0
2016-08-15,13.274,13.274,13.035,13.13,5694,13.274,13.274,13.035,13.13,5694,0.0,1.0
2016-08-16,13.469,13.5,13.3251,13.48,6626,13.469,13.5,13.3251,13.48,6626,0.0,1.0
2016-08-17,13.17,13.3,13.17,13.3,10197,13.17,13.3,13.17,13.3,10197,0.0,1.0
2016-08-18,13.35,13.359,13.2801,13.359,4243,13.35,13.359,13.2801,13.359,4243,0.0,1.0
2016-08-19,13.1949,13.1949,13.1949,13.1949,172,13.1949,13.1949,13.1949,13.1949,172,0.0,1.0
2016-08-22,13.5899,13.5899,13.45,13.48,5953,13.5899,13.5899,13.45,13.48,5953,0.0,1.0
2016-08-23,13.72,13.72,13.66,13.66,2308,13.72,13.72,13.66,13.66,2308,0.0,1.0
2016-08-24,13.5295,13.6287,13.34,13.6287,3777,13.5295,13.6287,13.34,13.6287,3777,0.0,1.0
2016-08-25,13.5474,13.6,13.5474,13.6,1612,13.5474,13.6,13.5474,13.6,1612,0.0,1.0
2016-08-26,13.6999,13.7,13.54,13.55,12889,13.6999,13.7,13.54,13.55,12889,0.0,1.0
2016-08-29,13.7185,13.75,13.6596,13.6596,3769,13.7185,13.75,13.6596,13.6596,3769,0.0,1.0
2016-08-30,13.62,13.62,13.55,13.6,8800,13.62,13.62,13.55,13.6,8800,0.0,1.0
2016-08-31,13.3,13.425,13.3,13.425,20736,13.3,13.425,13.3,13.425,20736,0.0,1.0
2016-09-01,13.1211,13.2328,13.08,13.1963,17944,13.1211,13.2328,13.08,13.1963,17944,0.0,1.0
2016-09-02,13.4708,13.529,13.41,13.41,14602,13.4708,13.529,13.41,13.41,14602,0.0,1.0
2016-09-06,13.4771,13.4771,13.2994,13.33,1404,13.4771,13.4771,13.2994,13.33,1404,0.0,1.0
2016-09-07,13.4771,13.4771,13.4771,13.4771,156,13.4771,13.4771,13.4771,13.4771,156,0.0,1.0
2016-09-08,13.5501,13.5501,13.5501,13.5501,522,13.5501,13.5501,13.5501,13.5501,522,0.0,1.0
2016-09-09,13.4998,13.55,13.4998,13.55,2800,13.4998,13.55,13.4998,13.55,2800,0.0,1.0
2016-09-12,13.6,13.6156,13.447,13.45,12932,13.6,13.6156,13.447,13.45,12932,0.0,1.0
2016-09-13,13.58,13.58,13.4977,13.55,1247,13.58,13.58,13.4977,13.55,1247,0.0,1.0
2016-09-14,13.525,13.55,13.525,13.55,222,13.525,13.55,13.525,13.55,222,0.0,1.0
2016-09-15,13.525,13.525,13.525,13.525,60,13.525,13.525,13.525,13.525,60,0.0,1.0
2016-09-16,14.2337,14.25,14.01,14.01,14990,14.2337,14.25,14.01,14.01,14990,0.0,1.0
2016-09-19,14.3736,14.5,14.3736,14.5,3088,14.3736,14.5,14.3736,14.5,3088,0.0,1.0
2016-09-20,14.47,14.5091,14.36,14.36,2210,14.47,14.5091,14.36,14.36,2210,0.0,1.0
2016-09-21,14.4252,14.52,14.3832,14.4834,2212,14.4252,14.52,14.3832,14.4834,2212,0.0,1.0
2016-09-22,14.3887,14.85,14.341,14.78,5313,14.3887,14.85,14.341,14.78,5313,0.0,1.0
2016-09-23,14.55,14.55,14.4362,14.4362,1485,14.55,14.55,14.4362,14.4362,1485,0.0,1.0
2016-09-26,14.815,14.82,14.43,14.43,8045,14.815,14.82,14.43,14.43,8045,0.0,1.0
2016-09-27,14.9514,14.9514,14.6,14.71,1109,14.9514,14.9514,14.6,14.71,1109,0.0,1.0
2016-09-28,15.04,15.04,14.92,14.92,3167,15.04,15.04,14.92,14.92,3167,0.0,1.0
2016-09-29,14.96,15.0,14.91,15.0,2662,14.96,15.0,14.91,15.0,2662,0.0,1.0
2016-09-30,14.4801,14.8272,14.4801,14.8272,5360,14.4801,14.8272,14.4801,14.8272,5360,0.0,1.0
2016-10-03,14.4961,14.5746,14.4961,14.54,17169,14.4961,14.5746,14.4961,14.54,17169,0.0,1.0
2016-10-04,14.81,14.8653,14.71,14.71,4326,14.81,14.8653,14.71,14.71,4326,0.0,1.0
2016-10-05,15.0199,15.0199,14.82,14.82,2341,15.0199,15.0199,14.82,14.82,2341,0.0,1.0
2016-10-06,14.7208,14.7414,14.71,14.73,2286,14.7208,14.7414,14.71,14.73,2286,0.0,1.0
2016-10-07,14.9187,14.94,14.9187,14.94,399,14.9187,14.94,14.9187,14.94,399,0.0,1.0
2016-10-10,14.8352,14.8352,14.75,14.75,3255,14.8352,14.8352,14.75,14.75,3255,0.0,1.0
2016-10-11,14.89,14.92,14.63,14.8,18218,14.89,14.92,14.63,14.8,18218,0.0,1.0
2016-10-12,14.979,14.979,14.73,14.73,8885,14.979,14.979,14.73,14.73,8885,0.0,1.0
2016-10-13,14.9,14.9,14.9,14.9,205,14.9,14.9,14.9,14.9,205,0.0,1.0
2016-10-14,14.989,14.989,14.74,14.74,375,14.989,14.989,14.74,14.74,375,0.0,1.0
2016-10-17,14.8305,14.8401,14.8305,14.8401,657,14.8305,14.8401,14.8305,14.8401,657,0.0,1.0
2016-10-18,14.8,14.8,14.8,14.8,265,14.8,14.8,14.8,14.8,265,0.0,1.0
2016-10-19,14.74,14.85,14.7,14.85,44652,14.74,14.85,14.7,14.85,44652,0.0,1.0
2016-10-20,14.6029,14.64,14.571,14.64,1495,14.6029,14.64,14.571,14.64,1495,0.0,1.0
2016-10-21,14.64,14.65,14.49,14.5291,5421,14.64,14.65,14.49,14.5291,5421,0.0,1.0
2016-10-24,14.909,14.91,14.9,14.9,3214,14.909,14.91,14.9,14.9,3214,0.0,1.0
2016-10-25,14.7309,14.88,14.73,14.88,640,14.7309,14.88,14.73,14.88,640,0.0,1.0
2016-10-26,14.65,14.73,14.65,14.7,2769,14.65,14.73,14.65,14.7,2769,0.0,1.0
2016-10-27,14.621,14.64,14.5901,14.5901,2401,14.621,14.64,14.5901,14.5901,2401,0.0,1.0
2016-10-28,14.374,14.42,14.3309,14.35,2401,14.374,14.42,14.3309,14.35,2401,0.0,1.0
2016-10-31,14.07,14.21,14.07,14.18,10177,14.07,14.21,14.07,14.18,10177,0.0,1.0
2016-11-01,13.9781,14.02,13.9172,13.92,25869,13.9781,14.02,13.9172,13.92,25869,0.0,1.0
2016-11-02,14.1321,14.14,13.89,13.9109,15033,14.1321,14.14,13.89,13.9109,15033,0.0,1.0
2016-11-03,13.96,13.97,13.96,13.97,315,13.96,13.97,13.96,13.97,315,0.0,1.0
2016-11-04,14.1252,14.1252,14.02,14.02,2445,14.1252,14.1252,14.02,14.02,2445,0.0,1.0
2016-11-07,14.3592,14.36,14.33,14.33,712,14.3592,14.36,14.33,14.33,712,0.0,1.0
2016-11-08,14.12,14.22,14.12,14.22,687,14.12,14.22,14.12,14.22,687,0.0,1.0
2016-11-09,14.32,14.32,14.095,14.095,12784,14.32,14.32,14.095,14.095,12784,0.0,1.0
2016-11-10,14.0492,14.05,14.04,14.05,7060,14.0492,14.05,14.04,14.05,7060,0.0,1.0
2016-11-11,13.7701,13.99,13.72,13.8614,10520,13.7701,13.99,13.72,13.8614,10520,0.0,1.0
2016-11-14,13.7501,13.9,13.74,13.9,5933,13.7501,13.9,13.74,13.9,5933,0.0,1.0
2016-11-15,13.5897,13.5897,13.5145,13.55,10007,13.5897,13.5897,13.5145,13.55,10007,0.0,1.0
2016-11-16,13.28,13.41,13.03,13.41,5606,13.28,13.41,13.03,13.41,5606,0.0,1.0
2016-11-17,13.1755,13.32,13.11,13.29,3728,13.1755,13.32,13.11,13.29,3728,0.0,1.0
2016-11-18,13.09,13.12,13.09,13.12,2179,13.09,13.12,13.09,13.12,2179,0.0,1.0
2016-11-21,13.17,13.2,13.1109,13.1109,1385,13.17,13.2,13.1109,13.1109,1385,0.0,1.0
2016-11-22,13.17,13.17,13.17,13.17,217,13.17,13.17,13.17,13.17,217,0.0,1.0
2016-11-23,12.8,12.8223,12.76,12.7944,4650,12.8,12.8223,12.76,12.7944,4650,0.0,1.0
2016-11-25,12.8158,12.91,12.8158,12.9,10101,12.8158,12.91,12.8158,12.9,10101,0.0,1.0
2016-11-28,12.929,12.929,12.871,12.9,470,12.929,12.929,12.871,12.9,470,0.0,1.0
2016-11-29,12.83,12.96,12.83,12.9581,1345,12.83,12.96,12.83,12.9581,1345,0.0,1.0
2016-11-30,12.92,12.92,12.69,12.7,4614,12.92,12.92,12.69,12.7,4614,0.0,1.0
2016-12-01,12.72,12.77,12.6201,12.64,19344,12.72,12.77,12.6201,12.64,19344,0.0,1.0
2016-12-02,12.7,12.7,12.52,12.52,9515,12.7,12.7,12.52,12.52,9515,0.0,1.0
2016-12-05,12.458,12.57,12.44,12.57,4739,12.458,12.57,12.44,12.57,4739,0.0,1.0
2016-12-06,12.7239,12.88,12.6916,12.6916,69285,12.7239,12.88,12.6916,12.6916,69285,0.0,1.0
2016-12-07,12.74,12.74,12.74,12.74,731,12.74,12.74,12.74,12.74,731,0.0,1.0
2016-12-08,12.81,12.81,12.7053,12.74,20777,12.81,12.81,12.7053,12.74,20777,0.0,1.0
2016-12-09,12.58,12.78,12.58,12.78,5559,12.58,12.78,12.58,12.78,5559,0.0,1.0
2016-12-12,12.65,12.84,12.65,12.84,1169,12.65,12.84,12.65,12.84,1169,0.0,1.0
2016-12-13,12.5146,12.53,12.4583,12.5,6198,12.5146,12.53,12.4583,12.5,6198,0.0,1.0
2016-12-14,12.23,12.3,12.1791,12.27,4575,12.23,12.3,12.1791,12.27,4575,0.0,1.0
2016-12-15,12.2384,12.25,12.179,12.19,18523,12.2384,12.25,12.179,12.19,18523,0.0,1.0
2016-12-16,12.42,12.42,12.2,12.3,1592,12.42,12.42,12.2,12.3,1592,0.0,1.0
2016-12-19,12.32,12.42,12.23,12.41,38225,12.32,12.42,12.23,12.41,38225,0.0,1.0
2016-12-20,12.37,12.43,12.26,12.27,96538,12.37,12.43,12.26,12.27,96538,0.0,1.0
2016-12-21,12.23,12.37,12.23,12.37,21620,12.23,12.37,12.23,12.37,21620,0.0,1.0
2016-12-22,12.27,12.28,12.27,12.28,57643,12.27,12.28,12.27,12.28,57643,0.0,1.0
2016-12-23,12.26,12.2784,12.2201,12.27,32483,12.26,12.2784,12.2201,12.27,32483,0.0,1.0
2016-12-27,12.458,12.58,12.26,12.26,45101,12.458,12.58,12.26,12.26,45101,0.0,1.0
2016-12-28,12.76,12.76,12.48,12.53,35809,12.76,12.76,12.48,12.53,35809,0.0,1.0
2016-12-29,12.96,13.0,12.9056,13.0,2465,12.96,13.0,12.9056,13.0,2465,0.0,1.0
2016-12-30,12.9988,12.9988,12.95,12.95,571,12.9988,12.9988,12.95,12.95,571,0.0,1.0
2017-01-03,13.5,13.5,13.25,13.25,35585,13.5,13.5,13.25,13.25,35585,0.0,1.0
2017-01-04,13.63,13.63,13.45,13.49,16427,13.63,13.63,13.45,13.49,16427,0.0,1.0
2017-01-05,13.5501,13.63,13.5501,13.63,610,13.5501,13.63,13.5501,13.63,610,0.0,1.0
2017-01-06,13.55,13.55,13.55,13.55,500,13.55,13.55,13.55,13.55,500,0.0,1.0
2017-01-09,13.55,13.68,13.55,13.67,869,13.55,13.68,13.55,13.67,869,0.0,1.0
2017-01-10,13.6249,13.65,13.51,13.51,2557,13.6249,13.65,13.51,13.51,2557,0.0,1.0
2017-01-11,13.61,13.7,13.61,13.7,5051,13.61,13.7,13.61,13.7,5051,0.0,1.0
2017-01-12,13.691,13.8,13.691,13.72,3656,13.691,13.8,13.691,13.72,3656,0.0,1.0
2017-01-13,13.77,13.82,13.7608,13.81,10665,13.77,13.82,13.7608,13.81,10665,0.0,1.0
2017-01-17,13.767,13.87,13.767,13.87,13236,13.767,13.87,13.767,13.87,13236,0.0,1.0
2017-01-18,13.86,13.87,13.73,13.86,19756,13.86,13.87,13.73,13.86,19756,0.0,1.0
2017-01-19,13.5149,14.0,13.49,13.991,7937,13.5149,14.0,13.49,13.991,7937,0.0,1.0
2017-01-20,13.6301,13.7,13.53,13.69,18125,13.6301,13.7,13.53,13.69,18125,0.0,1.0
2017-01-23,13.8859,13.8859,13.72,13.74,21845,13.8859,13.8859,13.72,13.74,21845,0.0,1.0
2017-01-24,13.95,13.96,13.95,13.96,695,13.95,13.96,13.95,13.96,695,0.0,1.0
2017-01-25,13.85,13.87,13.84,13.84,533,13.85,13.87,13.84,13.84,533,0.0,1.0
2017-01-26,13.85,13.85,13.85,13.85,0,13.85,13.85,13.85,13.85,0,0.0,1.0
2017-01-27,13.7999,13.7999,13.77,13.77,785,13.7999,13.7999,13.77,13.77,785,0.0,1.0
2017-01-30,13.827,13.827,13.75,13.75,1417,13.827,13.827,13.75,13.75,1417,0.0,1.0
2017-01-31,13.83,13.93,13.78,13.78,1760,13.83,13.93,13.78,13.78,1760,0.0,1.0
2017-02-01,13.98,14.03,13.92,13.92,38955,13.98,14.03,13.92,13.92,38955,0.0,1.0
2017-02-02,13.79,14.17,13.79,14.16,14334,13.79,14.17,13.79,14.16,14334,0.0,1.0
2017-02-03,14.2,14.2,13.8,13.95,84044,14.2,14.2,13.8,13.95,84044,0.0,1.0
2017-02-06,14.1,14.29,14.09,14.25,22172,14.1,14.29,14.09,14.25,22172,0.0,1.0
2017-02-07,13.97,14.06,13.97,14.06,1383,13.97,14.06,13.97,14.06,1383,0.0,1.0
2017-02-08,14.08,14.08,13.97,13.97,2671,14.08,14.08,13.97,13.97,2671,0.0,1.0
2017-02-09,14.04,14.19,14.04,14.19,617,14.04,14.19,14.04,14.19,617,0.0,1.0
2017-02-10,13.86,13.88,13.75,13.88,1333,13.86,13.88,13.75,13.88,1333,0.0,1.0
2017-02-13,13.63,13.67,13.54,13.67,1265,13.63,13.67,13.54,13.67,1265,0.0,1.0
2017-02-14,13.89,13.89,13.83,13.83,1200,13.89,13.89,13.83,13.83,1200,0.0,1.0
2017-02-15,13.99,14.0,13.99,13.99,1208,13.99,14.0,13.99,13.99,1208,0.0,1.0
2017-02-16,13.91,13.93,13.72,13.78,89377,13.91,13.93,13.72,13.78,89377,0.0,1.0
2017-02-17,13.77,13.81,13.73,13.81,10215,13.77,13.81,13.73,13.81,10215,0.0,1.0
2017-02-21,14.12,14.12,13.86,13.86,15537,14.12,14.12,13.86,13.86,15537,0.0,1.0
2017-02-22,14.08,14.15,13.97,14.15,4299,14.08,14.15,13.97,14.15,4299,0.0,1.0
2017-02-23,13.73,13.78,13.65,13.78,2541,13.73,13.78,13.65,13.78,2541,0.0,1.0
2017-02-24,13.53,13.55,13.5,13.5,3486,13.53,13.55,13.5,13.5,3486,0.0,1.0
2017-02-27,13.12,13.29,13.12,13.29,2907,13.12,13.29,13.12,13.29,2907,0.0,1.0
2017-02-28,13.16,13.17,13.15,13.17,16588,13.16,13.17,13.15,13.17,16588,0.0,1.0
2017-03-01,13.39,13.39,13.13,13.16,9923,13.39,13.39,13.13,13.16,9923,0.0,1.0
2017-03-02,13.34,13.34,13.21,13.29,18739,13.34,13.34,13.21,13.29,18739,0.0,1.0
2017-03-03,13.34,13.34,13.34,13.34,73,13.34,13.34,13.34,13.34,73,0.0,1.0
2017-03-06,13.09,13.31,13.09,13.31,18537,13.09,13.31,13.09,13.31,18537,0.0,1.0
2017-03-07,12.77,12.82,12.77,12.82,21499,12.77,12.82,12.77,12.82,21499,0.0,1.0
2017-03-08,12.84,12.84,12.61,12.69,258782,12.84,12.84,12.61,12.69,258782,0.0,1.0
2017-03-09,12.55,12.82,12.54,12.79,194087,12.55,12.82,12.54,12.79,194087,0.0,1.0
2017-03-10,12.67,12.67,12.51,12.67,25964,12.67,12.67,12.51,12.67,25964,0.0,1.0
2017-03-13,12.58,12.58,12.5,12.5,30220,12.58,12.58,12.5,12.5,30220,0.0,1.0
2017-03-14,12.49,12.6,12.49,12.57,19076,12.49,12.6,12.49,12.57,19076,0.0,1.0
2017-03-15,12.51,12.62,12.5,12.5,9783,12.51,12.62,12.5,12.5,9783,0.0,1.0
2017-03-16,12.53,12.61,12.52,12.61,10185,12.53,12.61,12.52,12.61,10185,0.0,1.0
2017-03-17,12.63,12.63,12.24,12.46,44770,12.63,12.63,12.24,12.46,44770,0.0,1.0
2017-03-20,12.3,12.48,12.21,12.35,6624,12.3,12.48,12.21,12.35,6624,0.0,1.0
2017-03-21,11.92,12.15,11.86,12.05,3874,11.92,12.15,11.86,12.05,3874,0.0,1.0
2017-03-22,11.97,11.97,11.97,11.97,312,11.97,11.97,11.97,11.97,312,0.0,1.0
2017-03-23,12.11,12.11,12.11,12.11,1101,12.11,12.11,12.11,12.11,1101,0.0,1.0
2017-03-24,12.21,12.5,12.21,12.33,62972,12.21,12.5,12.21,12.33,62972,0.0,1.0
2017-03-27,12.31,12.31,12.17,12.26,1146,12.31,12.31,12.17,12.26,1146,0.0,1.0
2017-03-28,12.31,12.31,12.31,12.31,10,12.31,12.31,12.31,12.31,10,0.0,1.0
2017-03-29,11.96,12.03,11.95,11.97,4266,11.96,12.03,11.95,11.97,4266,0.0,1.0
2017-03-30,11.9,11.96,11.9,11.94,317,11.9,11.96,11.9,11.94,317,0.0,1.0
2017-03-31,11.87,11.97,11.73,11.8,128803,11.87,11.97,11.73,11.8,128803,0.0,1.0
2017-04-03,11.67,12.04,11.67,12.02,49713,11.67,12.04,11.67,12.02,49713,0.0,1.0
2017-04-04,11.55,11.58,11.44,11.54,1444,11.55,11.58,11.44,11.54,1444,0.0,1.0
2017-04-05,11.6,11.68,11.6,11.68,2477,11.6,11.68,11.6,11.68,2477,0.0,1.0
2017-04-06,11.63,11.63,11.63,11.63,517,11.63,11.63,11.63,11.63,517,0.0,1.0
2017-04-07,11.67,11.71,11.66,11.7,4641,11.67,11.71,11.66,11.7,4641,0.0,1.0
2017-04-10,11.64,11.69,11.56,11.69,21793,11.64,11.69,11.56,11.69,21793,0.0,1.0
2017-04-11,11.75,11.75,11.49,11.49,10753,11.75,11.75,11.49,11.49,10753,0.0,1.0
2017-04-12,11.65,11.7,11.65,11.7,2439,11.65,11.7,11.65,11.7,2439,0.0,1.0
2017-04-13,11.7,11.78,11.53,11.77,13356,11.7,11.78,11.53,11.77,13356,0.0,1.0
2017-04-17,11.58,11.65,11.49,11.63,268362,11.58,11.65,11.49,11.63,268362,0.0,1.0
2017-04-18,11.83,11.85,11.4,11.54,77349,11.83,11.85,11.4,11.54,77349,0.0,1.0
2017-04-19,11.55,11.73,11.51,11.66,22235,11.55,11.73,11.51,11.66,22235,0.0,1.0
2017-04-20,11.49,11.56,11.38,11.55,9269,11.49,11.56,11.38,11.55,9269,0.0,1.0
2017-04-21,11.5,11.59,11.47,11.58,7605,11.5,11.59,11.47,11.58,7605,0.0,1.0
2017-04-24,11.4,11.42,11.35,11.38,2421,11.4,11.42,11.35,11.38,2421,0.0,1.0
2017-04-25,11.38,11.44,11.38,11.42,3219,11.38,11.44,11.38,11.42,3219,0.0,1.0
2017-04-26,10.98,11.35,10.91,11.3,67616,10.98,11.35,10.91,11.3,67616,0.0,1.0
2017-04-27,10.78,11.0,10.76,11.0,61400,10.78,11.0,10.76,11.0,61400,0.0,1.0
2017-04-28,11.22,11.25,11.05,11.06,20157,11.22,11.25,11.05,11.06,20157,0.0,1.0
2017-05-01,11.29,11.29,11.09,11.23,6620,11.29,11.29,11.09,11.23,6620,0.0,1.0
2017-05-02,11.12,11.14,11.12,11.14,1202,11.12,11.14,11.12,11.14,1202,0.0,1.0
2017-05-03,11.14,11.14,10.89,10.92,4015,11.14,11.14,10.89,10.92,4015,0.0,1.0
2017-05-04,10.76,10.87,10.74,10.85,8574,10.76,10.87,10.74,10.85,8574,0.0,1.0
2017-05-05,10.85,10.96,10.75,10.96,74978,10.85,10.96,10.75,10.96,74978,0.0,1.0
2017-05-08,10.9,10.9,10.8,10.84,6367,10.9,10.9,10.8,10.84,6367,0.0,1.0
2017-05-09,10.92,10.98,10.8,10.98,9095,10.92,10.98,10.8,10.98,9095,0.0,1.0
2017-05-10,11.12,11.12,10.9,10.9,11084,11.12,11.12,10.9,10.9,11084,0.0,1.0
2017-05-11,11.06,11.06,10.95,10.95,3162,11.06,11.06,10.95,10.95,3162,0.0,1.0
2017-05-12,10.91,10.95,10.9,10.93,7281,10.91,10.95,10.9,10.93,7281,0.0,1.0
2017-05-15,10.91,11.03,10.91,11.01,2733,10.91,11.03,10.91,11.01,2733,0.0,1.0
2017-05-16,11.17,11.18,11.0,11.0,50927,11.17,11.18,11.0,11.0,50927,0.0,1.0
2017-05-17,11.33,11.33,11.1,11.25,25016,11.33,11.33,11.1,11.25,25016,0.0,1.0
2017-05-18,10.98,11.15,10.9,10.98,33145,10.98,11.15,10.9,10.98,33145,0.0,1.0
2017-05-19,11.18,11.26,11.08,11.08,6823,11.18,11.26,11.08,11.08,6823,0.0,1.0
2017-05-22,11.2,11.3,11.18,11.27,169595,11.2,11.3,11.18,11.27,169595,0.0,1.0
2017-05-23,10.93,11.15,10.93,11.15,19488,10.93,11.15,10.93,11.15,19488,0.0,1.0
2017-05-24,10.88,10.9,10.71,10.83,55399,10.88,10.9,10.71,10.83,55399,0.0,1.0
2017-05-25,10.87,10.93,10.83,10.85,3162,10.87,10.93,10.83,10.85,3162,0.0,1.0
2017-05-26,10.6,10.7,10.54,10.59,27572,10.6,10.7,10.54,10.59,27572,0.0,1.0
2017-05-30,10.5,10.52,10.36,10.46,29407,10.5,10.52,10.36,10.46,29407,0.0,1.0
2017-05-31,10.4,10.5,10.34,10.5,21029,10.4,10.5,10.34,10.5,21029,0.0,1.0
2017-06-01,10.04,10.31,10.0,10.25,19028,10.04,10.31,10.0,10.25,19028,0.0,1.0
2017-06-02,9.75,10.08,9.7,10.01,25745,9.75,10.08,9.7,10.01,25745,0.0,1.0
2017-06-05,9.8,9.97,9.75,9.81,33490,9.8,9.97,9.75,9.81,33490,0.0,1.0
2017-06-06,9.81,9.9,9.7,9.75,6260,9.81,9.9,9.7,9.75,6260,0.0,1.0
2017-06-07,9.9,9.97,9.75,9.92,9374,9.9,9.97,9.75,9.92,9374,0.0,1.0
2017-06-08,10.09,10.11,9.87,9.9,6321,10.09,10.11,9.87,9.9,6321,0.0,1.0
2017-06-09,10.0,10.05,9.98,10.01,6114,10.0,10.05,9.98,10.01,6114,0.0,1.0
2017-06-12,9.91,10.13,9.89,10.12,153903,9.91,10.13,9.89,10.12,153903,0.0,1.0
2017-06-13,9.76,9.87,9.75,9.82,55618,9.76,9.87,9.75,9.82,55618,0.0,1.0
2017-06-14,9.73,9.73,9.54,9.67,14013,9.73,9.73,9.54,9.67,14013,0.0,1.0
2017-06-15,9.63,9.7,9.61,9.7,8979,9.63,9.7,9.61,9.7,8979,0.0,1.0
2017-06-16,9.58,9.6,9.5,9.6,20165,9.58,9.6,9.5,9.6,20165,0.0,1.0
2017-06-19,9.64,9.64,9.43,9.43,10245,9.64,9.64,9.43,9.43,10245,0.0,1.0
2017-06-20,9.63,9.65,9.48,9.61,6233,9.63,9.65,9.48,9.61,6233,0.0,1.0
2017-06-21,9.32,9.6,9.32,9.6,7699,9.32,9.6,9.32,9.6,7699,0.0,1.0
2017-06-22,9.21,9.32,9.21,9.23,8891,9.21,9.32,9.21,9.23,8891,0.0,1.0
2017-06-23,9.33,9.33,9.12,9.12,18998,9.33,9.33,9.12,9.12,18998,0.0,1.0
2017-06-26,9.08,9.25,9.08,9.2,6630,9.08,9.25,9.08,9.2,6630,0.0,1.0
2017-06-27,9.11,9.14,9.06,9.1,5084,9.11,9.14,9.06,9.1,5084,0.0,1.0
2017-06-28,9.0,9.15,9.0,9.13,5002,9.0,9.15,9.0,9.13,5002,0.0,1.0
2017-06-29,9.45,9.54,9.03,9.03,22374,9.45,9.54,9.03,9.03,22374,0.0,1.0
2017-06-30,9.63,9.74,9.52,9.64,31062,9.63,9.74,9.52,9.64,31062,0.0,1.0
2017-07-03,9.69,9.73,9.6,9.66,6607,9.69,9.73,9.6,9.66,6607,0.0,1.0
2017-07-05,9.58,9.73,9.5,9.73,24484,9.58,9.73,9.5,9.73,24484,0.0,1.0
2017-07-06,9.68,9.6899,9.52,9.63,25898,9.68,9.6899,9.52,9.63,25898,0.0,1.0
2017-07-07,9.87,9.94,9.57,9.57,18713,9.87,9.94,9.57,9.57,18713,0.0,1.0
2017-07-10,9.48,9.87,9.46,9.87,37128,9.48,9.87,9.46,9.87,37128,0.0,1.0
2017-07-11,9.47,9.47,9.28,9.4,22348,9.47,9.47,9.28,9.4,22348,0.0,1.0
2017-07-12,9.47,9.52,9.37,9.52,22607,9.47,9.52,9.37,9.52,22607,0.0,1.0
2017-07-13,9.8104,9.86,9.64,9.64,13287,9.8104,9.86,9.64,9.64,13287,0.0,1.0
2017-07-14,9.9,9.92,9.76,9.79,4175,9.9,9.92,9.76,9.79,4175,0.0,1.0
2017-07-17,9.89,9.95,9.74,9.95,33808,9.89,9.95,9.74,9.95,33808,0.0,1.0
2017-07-18,9.901,9.97,9.8,9.96,29888,9.901,9.97,9.8,9.96,29888,0.0,1.0
2017-07-19,10.14,10.15,10.0,10.0,17024,10.14,10.15,10.0,10.0,17024,0.0,1.0
2017-07-20,10.07,10.19,10.07,10.11,20485,10.07,10.19,10.07,10.11,20485,0.0,1.0
2017-07-21,10.08,10.22,10.08,10.13,3930,10.08,10.22,10.08,10.13,3930,0.0,1.0
2017-07-24,10.13,10.2,10.1,10.2,8445,10.13,10.2,10.1,10.2,8445,0.0,1.0
2017-07-25,9.92,10.14,9.88,10.14,27341,9.92,10.14,9.88,10.14,27341,0.0,1.0
2017-07-26,10.03,10.11,9.9,9.9,24397,10.03,10.11,9.9,9.9,24397,0.0,1.0
2017-07-27,10.12,10.25,10.12,10.15,14418,10.12,10.25,10.12,10.15,14418,0.0,1.0
2017-07-28,10.1,10.19,10.08,10.14,10550,10.1,10.19,10.08,10.14,10550,0.0,1.0
2017-07-31,10.4,10.4,10.25,10.25,24190,10.4,10.4,10.25,10.25,24190,0.0,1.0
2017-08-01,10.35,10.5,10.29,10.4,14995,10.35,10.5,10.29,10.4,14995,0.0,1.0
2017-08-02,10.35,10.4,10.26,10.4,9004,10.35,10.4,10.26,10.4,9004,0.0,1.0
2017-08-03,10.1,10.28,10.0,10.27,22924,10.1,10.28,10.0,10.27,22924,0.0,1.0
2017-08-04,9.95,10.05,9.88,10.05,22342,9.95,10.05,9.88,10.05,22342,0.0,1.0
2017-08-07,9.87,9.91,9.78,9.91,26701,9.87,9.91,9.78,9.91,26701,0.0,1.0
2017-08-08,9.86,9.93,9.81,9.93,5074,9.86,9.93,9.81,9.93,5074,0.0,1.0
2017-08-09,9.76,9.8,9.71,9.71,3044,9.76,9.8,9.71,9.71,3044,0.0,1.0
2017-08-10,9.64,9.79,9.6,9.79,14454,9.64,9.79,9.6,9.79,14454,0.0,1.0
2017-08-11,9.64,9.64,9.5,9.55,158986,9.64,9.64,9.5,9.55,158986,0.0,1.0
2017-08-14,9.71,9.73,9.46,9.46,11500,9.71,9.73,9.46,9.46,11500,0.0,1.0
2017-08-15,9.46,9.58,9.41,9.58,11878,9.46,9.58,9.41,9.58,11878,0.0,1.0
2017-08-16,9.31,9.41,9.3,9.4,7002,9.31,9.41,9.3,9.4,7002,0.0,1.0
2017-08-17,9.52,9.56,9.31,9.4,6179,9.52,9.56,9.31,9.4,6179,0.0,1.0
2017-08-18,9.53,9.6,9.42,9.55,7292,9.53,9.6,9.42,9.55,7292,0.0,1.0
2017-08-21,9.63,9.67,9.56,9.63,12107,9.63,9.67,9.56,9.63,12107,0.0,1.0
2017-08-22,9.65,9.65,9.49,9.54,12465,9.65,9.65,9.49,9.54,12465,0.0,1.0
2017-08-23,9.74,9.74,9.54,9.6,139427,9.74,9.74,9.54,9.6,139427,0.0,1.0
2017-08-24,9.89,9.89,9.7,9.8,56629,9.89,9.89,9.7,9.8,56629,0.0,1.0
2017-08-25,9.86,9.93,9.8,9.85,15165,9.86,9.93,9.8,9.85,15165,0.0,1.0
2017-08-28,9.98,9.99,9.85,9.96,21727,9.98,9.99,9.85,9.96,21727,0.0,1.0
2017-08-29,9.75,9.99,9.7,9.99,65968,9.75,9.99,9.7,9.99,65968,0.0,1.0
2017-08-30,9.81,9.84,9.7,9.7,3320,9.81,9.84,9.7,9.7,3320,0.0,1.0
2017-08-31,9.99,10.03,9.9,9.9,72877,9.99,10.03,9.9,9.9,72877,0.0,1.0
2017-09-01,9.73,9.88,9.69,9.87,12793,9.73,9.88,9.69,9.87,12793,0.0,1.0
2017-09-05,9.8815,9.8999,9.7,9.7056,15252,9.8815,9.8999,9.7,9.7056,15252,0.0,1.0
2017-09-06,9.98,10.02,9.85,9.85,4913,9.98,10.02,9.85,9.85,4913,0.0,1.0
2017-09-07,9.86,9.9,9.83,9.89,28497,9.86,9.9,9.83,9.89,28497,0.0,1.0
2017-09-08,9.78,9.93,9.78,9.85,15649,9.78,9.93,9.78,9.85,15649,0.0,1.0
2017-09-11,9.9,9.95,9.81,9.81,7715,9.9,9.95,9.81,9.81,7715,0.0,1.0
2017-09-12,9.72,9.92,9.72,9.92,10102,9.72,9.92,9.72,9.92,10102,0.0,1.0
2017-09-13,9.93,10.12,9.68,10.12,37962,9.93,10.12,9.68,10.12,37962,0.0,1.0
2017-09-14,9.9,9.93,9.85,9.85,9794,9.9,9.93,9.85,9.85,9794,0.0,1.0
2017-09-15,10.05,10.1,9.9,9.99,9648,10.05,10.1,9.9,9.99,9648,0.0,1.0
2017-09-18,9.84,10.03,9.81,9.99,25912,9.84,10.03,9.81,9.99,25912,0.0,1.0
2017-09-19,9.67,9.89,9.63,9.86,50404,9.67,9.89,9.63,9.86,50404,0.0,1.0
2017-09-20,9.79,9.86,9.67,9.67,10551,9.79,9.86,9.67,9.67,10551,0.0,1.0
2017-09-21,9.92,9.92,9.75,9.75,10595,9.92,9.92,9.75,9.75,10595,0.0,1.0
2017-09-22,9.79,9.92,9.77,9.84,5951,9.79,9.92,9.77,9.84,5951,0.0,1.0
2017-09-25,9.71,9.76,9.56,9.68,13588,9.71,9.76,9.56,9.68,13588,0.0,1.0
2017-09-26,9.41,9.47,9.31,9.47,27926,9.41,9.47,9.31,9.47,27926,0.0,1.0
2017-09-27,9.33,9.35,9.21,9.3,33563,9.33,9.35,9.21,9.3,33563,0.0,1.0
2017-09-28,9.38,9.42,9.28,9.34,108016,9.38,9.42,9.28,9.34,108016,0.0,1.0
2017-09-29,9.48,9.49,9.26,9.27,40964,9.48,9.49,9.26,9.27,40964,0.0,1.0
2017-10-02,9.53,9.64,9.31,9.31,54097,9.53,9.64,9.31,9.31,54097,0.0,1.0
2017-10-03,9.42,9.51,9.37,9.51,6080,9.42,9.51,9.37,9.51,6080,0.0,1.0
2017-10-04,9.48,9.5,9.41,9.41,3767,9.48,9.5,9.41,9.41,3767,0.0,1.0
2017-10-05,9.57,9.63,9.5,9.51,17850,9.57,9.63,9.5,9.51,17850,0.0,1.0
2017-10-06,9.35,9.4,9.29,9.4,7752,9.35,9.4,9.29,9.4,7752,0.0,1.0
2017-10-09,9.38,9.38,9.27,9.32,6679,9.38,9.38,9.27,9.32,6679,0.0,1.0
2017-10-10,9.45,9.5,9.42,9.42,37385,9.45,9.5,9.42,9.42,37385,0.0,1.0
2017-10-11,9.49,9.53,9.45,9.47,11025,9.49,9.53,9.45,9.47,11025,0.0,1.0
2017-10-12,9.55,9.55,9.36,9.38,7442,9.55,9.55,9.36,9.38,7442,0.0,1.0
2017-10-13,9.57,9.58,9.42,9.47,17209,9.57,9.58,9.42,9.47,17209,0.0,1.0
2017-10-16,9.42,9.49,9.42,9.42,1669,9.42,9.49,9.42,9.42,1669,0.0,1.0
2017-10-17,9.4,9.44,9.37,9.41,3826,9.4,9.44,9.37,9.41,3826,0.0,1.0
2017-10-18,9.39,9.44,9.39,9.44,2275,9.39,9.44,9.39,9.44,2275,0.0,1.0
2017-10-19,9.46,9.49,9.34,9.34,2721,9.46,9.49,9.34,9.34,2721,0.0,1.0
2017-10-20,9.3,9.34,9.29,9.31,12294,9.3,9.34,9.29,9.31,12294,0.0,1.0
2017-10-23,9.28,9.33,9.22,9.25,17139,9.28,9.33,9.22,9.25,17139,0.0,1.0
2017-10-24,9.43,9.46,9.37,9.38,29201,9.43,9.46,9.37,9.38,29201,0.0,1.0
2017-10-25,9.4,9.48,9.4,9.4,7938,9.4,9.48,9.4,9.4,7938,0.0,1.0
2017-10-26,9.4,9.43,9.25,9.25,16508,9.4,9.43,9.25,9.25,16508,0.0,1.0
2017-10-27,9.59,9.62,9.4,9.4,25487,9.59,9.62,9.4,9.4,25487,0.0,1.0
2017-10-30,9.65,9.72,9.64,9.65,7786,9.65,9.72,9.64,9.65,7786,0.0,1.0
2017-10-31,9.75,9.76,9.62,9.72,31236,9.75,9.76,9.62,9.72,31236,0.0,1.0
2017-11-01,9.65,9.76,9.64,9.73,19800,9.65,9.76,9.64,9.73,19800,0.0,1.0
2017-11-02,9.51,9.52,9.42,9.51,11912,9.51,9.52,9.42,9.51,11912,0.0,1.0
2017-11-03,9.49,9.65,9.49,9.65,8249,9.49,9.65,9.49,9.65,8249,0.0,1.0
2017-11-06,9.63,9.75,9.5,9.75,1270,9.63,9.75,9.5,9.75,1270,0.0,1.0
2017-11-07,9.69,9.69,9.53,9.53,11603,9.69,9.69,9.53,9.53,11603,0.0,1.0
2017-11-08,9.69,9.8,9.66,9.8,6726,9.69,9.8,9.66,9.8,6726,0.0,1.0
2017-11-09,9.78,9.84,9.61,9.77,16071,9.78,9.84,9.61,9.77,16071,0.0,1.0
2017-11-10,9.82,9.82,9.45,9.8,5952,9.82,9.82,9.45,9.8,5952,0.0,1.0
2017-11-13,9.8,9.85,9.76,9.85,2256,9.8,9.85,9.76,9.85,2256,0.0,1.0
2017-11-14,9.78,9.84,9.74,9.84,6007,9.78,9.84,9.74,9.84,6007,0.0,1.0
2017-11-15,9.85,9.85,9.77,9.79,5131,9.85,9.85,9.77,9.79,5131,0.0,1.0
2017-11-16,9.8999,9.8999,9.821,9.86,5255,9.8999,9.8999,9.821,9.86,5255,0.0,1.0
2017-11-17,9.9,9.97,9.89,9.89,11897,9.9,9.97,9.89,9.89,11897,0.0,1.0
2017-11-20,9.81,9.84,9.76,9.84,4692,9.81,9.84,9.76,9.84,4692,0.0,1.0
2017-11-21,9.74,9.77,9.49,9.5,6004,9.74,9.77,9.49,9.5,6004,0.0,1.0
2017-11-22,9.89,9.93,9.43,9.81,18673,9.89,9.93,9.43,9.81,18673,0.0,1.0
2017-11-24,9.93,9.98,9.88,9.91,6138,9.93,9.98,9.88,9.91,6138,0.0,1.0
2017-11-27,10.0,10.0,9.93,9.95,9770,10.0,10.0,9.93,9.95,9770,0.0,1.0
2017-11-28,9.8201,9.92,9.77,9.92,41991,9.8201,9.92,9.77,9.92,41991,0.0,1.0
2017-11-29,9.82,9.92,9.76,9.9,6252,9.82,9.92,9.76,9.9,6252,0.0,1.0
2017-11-30,9.82,9.9,9.75,9.811,4596,9.82,9.9,9.75,9.811,4596,0.0,1.0
2017-12-01,9.78,9.87,9.711,9.82,2239,9.78,9.87,9.711,9.82,2239,0.0,1.0
2017-12-04,9.84,9.84,9.75,9.75,1157,9.84,9.84,9.75,9.75,1157,0.0,1.0
2017-12-05,9.6729,9.75,9.6729,9.75,829,9.6729,9.75,9.6729,9.75,829,0.0,1.0
2017-12-06,9.47,9.67,9.41,9.67,77098,9.47,9.67,9.41,9.67,77098,0.0,1.0
2017-12-07,9.34,9.42,9.3,9.42,17370,9.34,9.42,9.3,9.42,17370,0.0,1.0
2017-12-08,9.2,9.27,9.1602,9.27,35369,9.2,9.27,9.1602,9.27,35369,0.0,1.0
2017-12-11,9.0999,9.175,9.0701,9.14,4664,9.0999,9.175,9.0701,9.14,4664,0.0,1.0
2017-12-12,9.01,9.07,8.95,9.07,97842,9.01,9.07,8.95,9.07,97842,0.0,1.0
2017-12-13,8.94,8.98,8.93,8.93,19626,8.94,8.98,8.93,8.93,19626,0.0,1.0
2017-12-14,8.9,9.0,8.9,8.9,13912,8.9,9.0,8.9,8.9,13912,0.0,1.0
2017-12-15,8.88,8.94,8.84,8.94,2825,8.88,8.94,8.84,8.94,2825,0.0,1.0
2017-12-18,9.0,9.0399,8.85,9.03,303565,9.0,9.0399,8.85,9.03,303565,0.0,1.0
2017-12-19,9.3,9.3,9.07,9.07,13972,9.3,9.3,9.07,9.07,13972,0.0,1.0
2017-12-20,9.425,9.48,9.29,9.41,6946,9.425,9.48,9.29,9.41,6946,0.0,1.0
2017-12-21,9.56,9.57,9.4,9.57,8312,9.56,9.57,9.4,9.57,8312,0.0,1.0
2017-12-22,9.521,9.59,9.46,9.54,13957,9.521,9.59,9.46,9.54,13957,0.0,1.0
2017-12-26,9.62,9.62,9.51,9.6,13220,9.62,9.62,9.51,9.6,13220,0.0,1.0
2017-12-27,9.674,9.7,9.64,9.7,3566,9.674,9.7,9.64,9.7,3566,0.0,1.0
2017-12-28,9.72,9.75,9.68,9.7,8089,9.72,9.75,9.68,9.7,8089,0.0,1.0
2017-12-29,9.78,9.8,9.7432,9.79,8392,9.78,9.8,9.7432,9.79,8392,0.0,1.0
2018-01-02,9.888,9.89,9.8,9.8,3699,9.888,9.89,9.8,9.8,3699,0.0,1.0
2018-01-03,9.94,9.94,9.8201,9.8201,3525,9.94,9.94,9.8201,9.8201,3525,0.0,1.0
2018-01-04,9.86,9.9,9.83,9.83,8135,9.86,9.9,9.83,9.83,8135,0.0,1.0
2018-01-05,9.83,9.86,9.81,9.84,4486,9.83,9.86,9.81,9.84,4486,0.0,1.0
2018-01-08,9.65,9.69,9.56,9.67,6779,9.65,9.69,9.56,9.67,6779,0.0,1.0
2018-01-09,9.7191,9.7191,9.6,9.6,16785,9.7191,9.7191,9.6,9.6,16785,0.0,1.0
2018-01-10,9.6353,9.6672,9.6,9.65,6346,9.6353,9.6672,9.6,9.65,6346,0.0,1.0
2018-01-11,9.4,9.49,9.4,9.48,9577,9.4,9.49,9.4,9.48,9577,0.0,1.0
2018-01-12,9.4502,9.4502,9.3,9.3,4311,9.4502,9.4502,9.3,9.3,4311,0.0,1.0
2018-01-16,9.12,9.3,9.11,9.3,10093,9.12,9.3,9.11,9.3,10093,0.0,1.0
2018-01-17,9.0299,9.12,8.9999,9.12,41450,9.0299,9.12,8.9999,9.12,41450,0.0,1.0
2018-01-18,8.8574,9.02,8.77,9.02,33440,8.8574,9.02,8.77,9.02,33440,0.0,1.0
2018-01-19,8.92,8.98,8.76,8.82,27409,8.92,8.98,8.76,8.82,27409,0.0,1.0
2018-01-22,8.9,8.99,8.88,8.99,15667,8.9,8.99,8.88,8.99,15667,0.0,1.0
2018-01-23,8.9114,8.9206,8.83,8.86,27011,8.9114,8.9206,8.83,8.86,27011,0.0,1.0
2018-01-24,8.909,8.91,8.84,8.85,48713,8.909,8.91,8.84,8.85,48713,0.0,1.0
2018-01-25,8.99,9.0,8.87,8.95,32519,8.99,9.0,8.87,8.95,32519,0.0,1.0
2018-01-26,9.02,9.06,8.971,8.9742,19367,9.02,9.06,8.971,8.9742,19367,0.0,1.0
2018-01-29,9.15,9.2,9.07,9.17,36232,9.15,9.2,9.07,9.17,36232,0.0,1.0
2018-01-30,9.22,9.22,9.09,9.13,17266,9.22,9.22,9.09,9.13,17266,0.0,1.0
2018-01-31,8.982,9.16,8.925,9.16,30372,8.982,9.16,8.925,9.16,30372,0.0,1.0
2018-02-01,9.04,9.06,8.9301,8.9672,23157,9.04,9.06,8.9301,8.9672,23157,0.0,1.0
2018-02-02,9.08,9.15,9.03,9.04,9613,9.08,9.15,9.03,9.04,9613,0.0,1.0
2018-02-05,9.1236,9.1999,8.95,9.04,54280,9.1236,9.1999,8.95,9.04,54280,0.0,1.0
2018-02-06,9.19,9.279,9.16,9.18,38303,9.19,9.279,9.16,9.18,38303,0.0,1.0
2018-02-07,9.2508,9.28,9.2119,9.26,11111,9.2508,9.28,9.2119,9.26,11111,0.0,1.0
2018-02-08,9.03,9.28,9.03,9.28,29288,9.03,9.28,9.03,9.28,29288,0.0,1.0
2018-02-09,9.04,9.0752,8.9742,9.02,8129,9.04,9.0752,8.9742,9.02,8129,0.0,1.0
2018-02-12,9.06,9.06,8.93,9.01,32121,9.06,9.06,8.93,9.01,32121,0.0,1.0
2018-02-13,8.92,8.95,8.8467,8.91,23127,8.92,8.95,8.8467,8.91,23127,0.0,1.0
2018-02-14,8.85,8.9,8.82,8.9,19165,8.85,8.9,8.82,8.9,19165,0.0,1.0
2018-02-15,8.9,8.95,8.82,8.87,18007,8.9,8.95,8.82,8.87,18007,0.0,1.0
2018-02-16,8.8,8.84,8.76,8.84,30949,8.8,8.84,8.76,8.84,30949,0.0,1.0
2018-02-20,8.8,8.85,8.77,8.85,5996,8.8,8.85,8.77,8.85,5996,0.0,1.0
2018-02-21,8.83,8.87,8.78,8.8,55332,8.83,8.87,8.78,8.8,55332,0.0,1.0
2018-02-22,8.97,8.97,8.86,8.86,8603,8.97,8.97,8.86,8.86,8603,0.0,1.0
2018-02-23,8.94,8.95,8.9,8.92,5760,8.94,8.95,8.9,8.92,5760,0.0,1.0
2018-02-26,8.8513,8.95,8.8301,8.91,10487,8.8513,8.95,8.8301,8.91,10487,0.0,1.0
2018-02-27,8.56,8.8,8.55,8.8,77049,8.56,8.8,8.55,8.8,77049,0.0,1.0
2018-02-28,8.82,8.89,8.72,8.73,81791,8.82,8.89,8.72,8.73,81791,0.0,1.0
2018-03-01,8.98,9.03,8.8904,8.95,22598,8.98,9.03,8.8904,8.95,22598,0.0,1.0
2018-03-02,8.92,9.055,8.82,9.05,11405,8.92,9.055,8.82,9.05,11405,0.0,1.0
2018-03-05,9.02,9.02,8.8501,8.8656,5868,9.02,9.02,8.8501,8.8656,5868,0.0,1.0
2018-03-06,8.96,9.01,8.9059,9.01,3164,8.96,9.01,8.9059,9.01,3164,0.0,1.0
2018-03-07,8.59,8.7758,8.55,8.74,101064,8.59,8.7758,8.55,8.74,101064,0.0,1.0
2018-03-08,8.64,8.65,8.58,8.65,10950,8.64,8.65,8.58,8.65,10950,0.0,1.0
2018-03-09,8.62,8.64,8.521,8.62,70878,8.62,8.64,8.521,8.62,70878,0.0,1.0
2018-03-12,8.615,8.64,8.52,8.52,7977,8.615,8.64,8.52,8.52,7977,0.0,1.0
2018-03-13,8.5297,8.58,8.42,8.58,43151,8.5297,8.58,8.42,8.58,43151,0.0,1.0
2018-03-14,8.58,8.58,8.4667,8.51,47480,8.58,8.58,8.4667,8.51,47480,0.0,1.0
2018-03-15,8.54,8.5673,8.43,8.52,47537,8.54,8.5673,8.43,8.52,47537,0.0,1.0
2018-03-16,8.5,8.508,8.46,8.48,16757,8.5,8.508,8.46,8.48,16757,0.0,1.0
2018-03-19,8.58,8.6,8.3011,8.39,77253,8.58,8.6,8.3011,8.39,77253,0.0,1.0
2018-03-20,8.411,8.54,8.411,8.51,25075,8.411,8.54,8.411,8.51,25075,0.0,1.0
2018-03-21,8.5,8.52,8.46,8.495,10992,8.5,8.52,8.46,8.495,10992,0.0,1.0
2018-03-22,8.5347,8.56,8.5176,8.5176,6294,8.5347,8.56,8.5176,8.5176,6294,0.0,1.0
2018-03-23,8.4322,8.49,8.38,8.48,9147,8.4322,8.49,8.38,8.48,9147,0.0,1.0
2018-03-26,8.42,8.5299,8.38,8.4339,48095,8.42,8.5299,8.38,8.4339,48095,0.0,1.0
2018-03-27,8.4,8.45,8.3701,8.4,15055,8.4,8.45,8.3701,8.4,15055,0.0,1.0
2018-03-28,8.27,8.36,8.22,8.34,42720,8.27,8.36,8.22,8.34,42720,0.0,1.0
2018-03-29,8.31,8.31,8.25,8.2744,17020,8.31,8.31,8.25,8.2744,17020,0.0,1.0
2018-04-02,8.34,8.395,8.33,8.37,22138,8.34,8.395,8.33,8.37,22138,0.0,1.0
2018-04-03,8.36,8.36,8.25,8.34,38047,8.36,8.36,8.25,8.34,38047,0.0,1.0
2018-04-04,8.26,8.26,8.22,8.25,6988,8.26,8.26,8.22,8.25,6988,0.0,1.0
2018-04-05,8.29,8.29,8.24,8.2799,25208,8.29,8.29,8.24,8.2799,25208,0.0,1.0
2018-04-06,8.191,8.28,8.16,8.28,11519,8.191,8.28,8.16,8.28,11519,0.0,1.0
2018-04-09,8.2,8.24,8.19,8.23,27871,8.2,8.24,8.19,8.23,27871,0.0,1.0
2018-04-10,8.05,8.08,8.0,8.08,94783,8.05,8.08,8.0,8.08,94783,0.0,1.0
2018-04-11,8.03,8.095,7.98,8.0,58508,8.03,8.095,7.98,8.0,58508,0.0,1.0
2018-04-12,8.0368,8.0597,8.01,8.01,32302,8.0368,8.0597,8.01,8.01,32302,0.0,1.0
2018-04-13,8.0629,8.0992,8.03,8.09,5799,8.0629,8.0992,8.03,8.09,5799,0.0,1.0
2018-04-16,8.02,8.14,8.02,8.1273,45889,8.02,8.14,8.02,8.1273,45889,0.0,1.0
2018-04-17,7.84,7.94,7.8283,7.94,37027,7.84,7.94,7.8283,7.94,37027,0.0,1.0
2018-04-18,7.88,7.88,7.8196,7.825,14543,7.88,7.88,7.8196,7.825,14543,0.0,1.0
2018-04-19,7.9314,7.9314,7.848,7.8795,30257,7.9314,7.9314,7.848,7.8795,30257,0.0,1.0
2018-04-20,7.8799,7.91,7.81,7.82,74459,7.8799,7.91,7.81,7.82,74459,0.0,1.0
2018-04-23,7.5699,7.81,7.55,7.81,82714,7.5699,7.81,7.55,7.81,82714,0.0,1.0
2018-04-24,7.5368,7.55,7.41,7.51,121288,7.5368,7.55,7.41,7.51,121288,0.0,1.0
2018-04-25,7.4163,7.42,7.3,7.32,80087,7.4163,7.42,7.3,7.32,80087,0.0,1.0
2018-04-26,7.6,7.61,7.41,7.41,42151,7.6,7.61,7.41,7.41,42151,0.0,1.0
2018-04-27,7.67,7.68,7.461,7.51,83286,7.67,7.68,7.461,7.51,83286,0.0,1.0
2018-04-30,7.67,7.7,7.6,7.66,53743,7.67,7.7,7.6,7.66,53743,0.0,1.0
2018-05-01,7.74,7.75,7.59,7.64,110375,7.74,7.75,7.59,7.64,110375,0.0,1.0
2018-05-02,7.671,7.74,7.571,7.59,197542,7.671,7.74,7.571,7.59,197542,0.0,1.0
2018-05-03,7.71,7.73,7.62,7.64,100157,7.71,7.73,7.62,7.64,100157,0.0,1.0
2018-05-04,7.6198,7.67,7.59,7.67,77753,7.6198,7.67,7.59,7.67,77753,0.0,1.0
2018-05-07,7.56,7.61,7.52,7.61,68390,7.56,7.61,7.52,7.61,68390,0.0,1.0
2018-05-08,7.65,7.6701,7.53,7.55,22662,7.65,7.6701,7.53,7.55,22662,0.0,1.0
2018-05-09,7.5461,7.59,7.5,7.57,54648,7.5461,7.59,7.5,7.57,54648,0.0,1.0
2018-05-10,7.51,7.53,7.45,7.51,24042,7.51,7.53,7.45,7.51,24042,0.0,1.0
2018-05-11,7.46,7.46,7.42,7.46,18592,7.46,7.46,7.42,7.46,18592,0.0,1.0
2018-05-14,7.45,7.46,7.4,7.41,56062,7.45,7.46,7.4,7.41,56062,0.0,1.0
2018-05-15,7.53,7.55,7.4,7.41,43181,7.53,7.55,7.4,7.41,43181,0.0,1.0
2018-05-16,7.55,7.55,7.46,7.47,76360,7.55,7.55,7.46,7.47,76360,0.0,1.0
2018-05-17,7.51,7.59,7.49,7.54,48086,7.51,7.59,7.49,7.54,48086,0.0,1.0
2018-05-18,7.5486,7.56,7.47,7.5,138848,7.5486,7.56,7.47,7.5,138848,0.0,1.0
2018-05-21,7.7,7.74,7.62,7.66,72009,7.7,7.74,7.62,7.66,72009,0.0,1.0
2018-05-22,7.8,7.83,7.7,7.74,206607,7.8,7.83,7.7,7.74,206607,0.0,1.0
2018-05-23,7.89,7.93,7.86,7.88,71395,7.89,7.93,7.86,7.88,71395,0.0,1.0
2018-05-24,7.88,7.9999,7.84,7.95,132835,7.88,7.9999,7.84,7.95,132835,0.0,1.0
2018-05-25,7.95,7.95,7.839,7.89,32382,7.95,7.95,7.839,7.89,32382,0.0,1.0
2018-05-29,7.89,8.0,7.8446,8.0,59071,7.89,8.0,7.8446,8.0,59071,0.0,1.0
2018-05-30,7.93,7.94,7.89,7.89,24834,7.93,7.94,7.89,7.89,24834,0.0,1.0
2018-05-31,8.06,8.08,7.99,7.99,64293,8.06,8.08,7.99,7.99,64293,0.0,1.0
2018-06-01,7.92,8.1,7.871,8.1,59238,7.92,8.1,7.871,8.1,59238,0.0,1.0
2018-06-04,7.64,7.8578,7.6223,7.83,165501,7.64,7.8578,7.6223,7.83,165501,0.0,1.0
2018-06-05,7.73,7.7526,7.65,7.73,34857,7.73,7.7526,7.65,7.73,34857,0.0,1.0
2018-06-06,7.76,7.78,7.73,7.76,33234,7.76,7.78,7.73,7.76,33234,0.0,1.0
2018-06-07,7.54,7.61,7.51,7.61,136999,7.54,7.61,7.51,7.61,136999,0.0,1.0
2018-06-08,7.73,7.77,7.56,7.58,155341,7.73,7.77,7.56,7.58,155341,0.0,1.0
2018-06-11,7.81,7.875,7.76,7.78,56741,7.81,7.875,7.76,7.78,56741,0.0,1.0
2018-06-12,7.78,7.84,7.76,7.8004,12823,7.78,7.84,7.76,7.8004,12823,0.0,1.0
2018-06-13,7.81,7.8469,7.78,7.81,4456,7.81,7.8469,7.78,7.81,4456,0.0,1.0
2018-06-14,7.73,7.8101,7.72,7.7702,15430,7.73,7.8101,7.72,7.7702,15430,0.0,1.0
2018-06-15,7.63,7.73,7.58,7.73,36727,7.63,7.73,7.58,7.73,36727,0.0,1.0
2018-06-18,7.61,7.65,7.59,7.6,29182,7.61,7.65,7.59,7.6,29182,0.0,1.0
2018-06-19,7.56,7.56,7.43,7.5,92110,7.56,7.56,7.43,7.5,92110,0.0,1.0
2018-06-20,7.53,7.67,7.53,7.575,21468,7.53,7.67,7.53,7.575,21468,0.0,1.0
2018-06-21,7.55,7.6086,7.5331,7.57,28692,7.55,7.6086,7.5331,7.57,28692,0.0,1.0
2018-06-22,7.62,7.6961,7.62,7.64,15256,7.62,7.6961,7.62,7.64,15256,0.0,1.0
2018-06-25,7.6,7.694,7.6,7.65,39226,7.6,7.694,7.6,7.65,39226,0.0,1.0
2018-06-26,7.68,7.8,7.66,7.7,28214,7.68,7.8,7.66,7.7,28214,0.0,1.0
2018-06-27,7.47,7.6,7.46,7.58,39002,7.47,7.6,7.46,7.58,39002,0.0,1.0
2018-06-28,7.55,7.62,7.55,7.55,92678,7.55,7.62,7.55,7.55,92678,0.0,1.0
2018-06-29,7.58,7.605,7.5,7.53,114226,7.58,7.605,7.5,7.53,114226,0.0,1.0
2018-07-02,7.29,7.38,7.2777,7.38,143191,7.29,7.38,7.2777,7.38,143191,0.0,1.0
2018-07-03,7.2,7.28,7.13,7.28,91854,7.2,7.28,7.13,7.28,91854,0.0,1.0
2018-07-05,7.19,7.19,7.0899,7.14,119058,7.19,7.19,7.0899,7.14,119058,0.0,1.0
2018-07-06,7.23,7.23,7.12,7.12,31710,7.23,7.23,7.12,7.12,31710,0.0,1.0
2018-07-09,7.2,7.27,7.152,7.25,40170,7.2,7.27,7.152,7.25,40170,0.0,1.0
2018-07-10,7.19,7.22,7.14,7.1782,14116,7.19,7.22,7.14,7.1782,14116,0.0,1.0
2018-07-11,7.13,7.18,7.11,7.18,31463,7.13,7.18,7.11,7.18,31463,0.0,1.0
2018-07-12,7.03,7.08,6.9801,7.08,75922,7.03,7.08,6.9801,7.08,75922,0.0,1.0
2018-07-13,6.92,7.04,6.91,7.04,22716,6.92,7.04,6.91,7.04,22716,0.0,1.0
2018-07-16,7.09,7.15,7.03,7.03,83584,7.09,7.15,7.03,7.03,83584,0.0,1.0
2018-07-17,7.0307,7.0499,6.95,7.01,19943,7.0307,7.0499,6.95,7.01,19943,0.0,1.0
2018-07-18,6.99,7.011,6.986,7.0001,49928,6.99,7.011,6.986,7.0001,49928,0.0,1.0
2018-07-19,6.94,6.99,6.94,6.94,35124,6.94,6.99,6.94,6.94,35124,0.0,1.0
2018-07-20,7.05,7.08,7.02,7.0256,212339,7.05,7.08,7.02,7.0256,212339,0.0,1.0
2018-07-23,7.04,7.09,7.0,7.05,20075,7.04,7.09,7.0,7.05,20075,0.0,1.0
2018-07-24,7.1,7.1198,7.0758,7.1,22468,7.1,7.1198,7.0758,7.1,22468,0.0,1.0
2018-07-25,7.14,7.15,7.0858,7.0858,32042,7.14,7.15,7.0858,7.0858,32042,0.0,1.0
2018-07-26,7.08,7.1107,6.98,7.07,97723,7.08,7.1107,6.98,7.07,97723,0.0,1.0
2018-07-27,7.03,7.0588,7.0,7.05,29945,7.03,7.0588,7.0,7.05,29945,0.0,1.0
2018-07-30,6.99,7.07,6.99,7.04,37254,6.99,7.07,6.99,7.04,37254,0.0,1.0
2018-07-31,6.89,6.99,6.83,6.99,110101,6.89,6.99,6.83,6.99,110101,0.0,1.0
2018-08-01,6.82,6.85,6.78,6.85,32000,6.82,6.85,6.78,6.85,32000,0.0,1.0
2018-08-02,6.86,6.91,6.75,6.77,65200,6.86,6.91,6.75,6.77,65200,0.0,1.0
2018-08-03,6.99,7.05,6.9435,6.95,201832,6.99,7.05,6.9435,6.95,201832,0.0,1.0
2018-08-06,7.04,7.0504,7.02,7.04,32078,7.04,7.0504,7.02,7.04,32078,0.0,1.0
2018-08-07,7.05,7.0832,7.0076,7.08,20698,7.05,7.0832,7.0076,7.08,20698,0.0,1.0
2018-08-08,7.0,7.02,6.97,7.02,31952,7.0,7.02,6.97,7.02,31952,0.0,1.0
2018-08-09,7.06,7.09,7.0201,7.03,40433,7.06,7.09,7.0201,7.03,40433,0.0,1.0
2018-08-10,6.88,6.94,6.8359,6.94,54275,6.88,6.94,6.8359,6.94,54275,0.0,1.0
2018-08-13,6.83,6.84,6.76,6.84,45207,6.83,6.84,6.76,6.84,45207,0.0,1.0
2018-08-14,6.75,6.8557,6.74,6.82,24100,6.75,6.8557,6.74,6.82,24100,0.0,1.0
2018-08-15,6.7,6.78,6.67,6.78,91714,6.7,6.78,6.67,6.78,91714,0.0,1.0
2018-08-16,6.68,6.77,6.68,6.73,23609,6.68,6.77,6.68,6.73,23609,0.0,1.0
2018-08-17,6.63,6.7054,6.6267,6.7054,57921,6.63,6.7054,6.6267,6.7054,57921,0.0,1.0
2018-08-20,6.59,6.63,6.57,6.62,85269,6.59,6.63,6.57,6.62,85269,0.0,1.0
2018-08-21,6.66,6.66,6.58,6.59,72609,6.66,6.66,6.58,6.59,72609,0.0,1.0
2018-08-22,6.66,6.67,6.5115,6.58,114474,6.66,6.67,6.5115,6.58,114474,0.0,1.0
2018-08-23,6.59,6.64,6.57,6.59,50535,6.59,6.64,6.57,6.59,50535,0.0,1.0
2018-08-24,6.64,6.735,6.6059,6.66,57400,6.64,6.735,6.6059,6.66,57400,0.0,1.0
2018-08-27,6.7,6.71,6.6633,6.69,57395,6.7,6.71,6.6633,6.69,57395,0.0,1.0
2018-08-28,6.625,6.68,6.61,6.64,45367,6.625,6.68,6.61,6.64,45367,0.0,1.0
2018-08-29,6.62,6.6459,6.58,6.6201,33525,6.62,6.6459,6.58,6.6201,33525,0.0,1.0
2018-08-30,6.71,6.75,6.61,6.67,168074,6.71,6.75,6.61,6.67,168074,0.0,1.0
2018-08-31,6.79,6.7999,6.72,6.78,48013,6.79,6.7999,6.72,6.78,48013,0.0,1.0
2018-09-04,6.8,6.84,6.7164,6.84,28266,6.8,6.84,6.7164,6.84,28266,0.0,1.0
2018-09-05,6.93,6.94,6.835,6.835,46813,6.93,6.94,6.835,6.835,46813,0.0,1.0
2018-09-06,6.87,6.93,6.86,6.93,29290,6.87,6.93,6.86,6.93,29290,0.0,1.0
2018-09-07,6.99,6.99,6.92,6.95,29223,6.99,6.99,6.92,6.95,29223,0.0,1.0
2018-09-10,7.1,7.1207,7.0489,7.05,62590,7.1,7.1207,7.0489,7.05,62590,0.0,1.0
2018-09-11,7.11,7.134,7.09,7.1142,24507,7.11,7.134,7.09,7.1142,24507,0.0,1.0
2018-09-12,7.25,7.29,7.18,7.1905,165208,7.25,7.29,7.18,7.1905,165208,0.0,1.0
2018-09-13,7.32,7.35,7.25,7.31,81226,7.32,7.35,7.25,7.31,81226,0.0,1.0
2018-09-14,7.0,7.19,7.0,7.19,294015,7.0,7.19,7.0,7.19,294015,0.0,1.0
2018-09-17,6.89,7.0099,6.8841,7.0,49417,6.89,7.0099,6.8841,7.0,49417,0.0,1.0
2018-09-18,6.81,6.87,6.765,6.87,10214,6.81,6.87,6.765,6.87,10214,0.0,1.0
2018-09-19,6.89,6.96,6.88,6.88,10526,6.89,6.96,6.88,6.88,10526,0.0,1.0
2018-09-20,6.86,6.9544,6.86,6.9502,22485,6.86,6.9544,6.86,6.9502,22485,0.0,1.0
2018-09-21,6.91,6.98,6.88,6.9639,90529,6.91,6.98,6.88,6.9639,90529,0.0,1.0
2018-09-24,6.68,6.75,6.62,6.75,154579,6.68,6.75,6.62,6.75,154579,0.0,1.0
2018-09-25,6.63,6.7,6.61,6.69,44326,6.63,6.7,6.61,6.69,44326,0.0,1.0
2018-09-26,6.5,6.54,6.48,6.54,166076,6.5,6.54,6.48,6.54,166076,0.0,1.0
2018-09-27,6.53,6.54,6.46,6.52,41020,6.53,6.54,6.46,6.52,41020,0.0,1.0
2018-09-28,6.63,6.63,6.54,6.54,51552,6.63,6.63,6.54,6.54,51552,0.0,1.0
2018-10-01,6.84,6.9373,6.6494,6.67,452737,6.84,6.9373,6.6494,6.67,452737,0.0,1.0
2018-10-02,7.17,7.1838,7.03,7.04,456493,7.17,7.1838,7.03,7.04,456493,0.0,1.0
2018-10-03,7.21,7.29,7.13,7.27,45795,7.21,7.29,7.13,7.27,45795,0.0,1.0
2018-10-04,7.3,7.3,7.15,7.22,90481,7.3,7.3,7.15,7.22,90481,0.0,1.0
2018-10-05,7.4,7.46,7.35,7.35,391443,7.4,7.46,7.35,7.35,391443,0.0,1.0
2018-10-08,7.6,7.6021,7.54,7.55,107518,7.6,7.6021,7.54,7.55,107518,0.0,1.0
2018-10-09,7.62,7.66,7.56,7.59,103635,7.62,7.66,7.56,7.59,103635,0.0,1.0
2018-10-10,7.54,7.69,7.4469,7.69,133709,7.54,7.69,7.4469,7.69,133709,0.0,1.0
2018-10-11,7.57,7.6643,7.57,7.58,34618,7.57,7.6643,7.57,7.58,34618,0.0,1.0
2018-10-12,7.68,7.7468,7.65,7.68,35300,7.68,7.7468,7.65,7.68,35300,0.0,1.0
2018-10-15,7.85,7.87,7.75,7.75,170924,7.85,7.87,7.75,7.75,170924,0.0,1.0
2018-10-16,7.75,7.8321,7.7128,7.81,32506,7.75,7.8321,7.7128,7.81,32506,0.0,1.0
2018-10-17,7.97,7.97,7.84,7.84,39787,7.97,7.97,7.84,7.84,39787,0.0,1.0
2018-10-18,8.03,8.05,7.935,7.97,44274,8.03,8.05,7.935,7.97,44274,0.0,1.0
2018-10-19,8.05,8.08,7.9602,8.03,75617,8.05,8.08,7.9602,8.03,75617,0.0,1.0
2018-10-22,8.04,8.05,7.99,8.03,47403,8.04,8.05,7.99,8.03,47403,0.0,1.0
2018-10-23,8.04,8.04,7.9777,8.02,18014,8.04,8.04,7.9777,8.02,18014,0.0,1.0
2018-10-24,8.07,8.1539,8.04,8.14,100745,8.07,8.1539,8.04,8.14,100745,0.0,1.0
2018-10-25,8.01,8.13,8.0,8.04,183727,8.01,8.13,8.0,8.04,183727,0.0,1.0
2018-10-26,7.94,8.06,7.9301,8.01,110676,7.94,8.06,7.9301,8.01,110676,0.0,1.0
2018-10-29,7.82,7.95,7.79,7.95,89744,7.82,7.95,7.79,7.95,89744,0.0,1.0
2018-10-30,7.78,7.79,7.68,7.75,80025,7.78,7.79,7.68,7.75,80025,0.0,1.0
2018-10-31,7.66,7.7269,7.66,7.7,69331,7.66,7.7269,7.66,7.7,69331,0.0,1.0
2018-11-01,7.65,7.85,7.64,7.66,75243,7.65,7.85,7.64,7.66,75243,0.0,1.0
2018-11-02,7.85,7.86,7.8,7.825,45657,7.85,7.86,7.8,7.825,45657,0.0,1.0
2018-11-05,7.69,7.77,7.67,7.77,23432,7.69,7.77,7.67,7.77,23432,0.0,1.0
2018-11-06,7.6,7.72,7.5642,7.72,14867,7.6,7.72,7.5642,7.72,14867,0.0,1.0
2018-11-07,7.62,7.65,7.58,7.63,12076,7.62,7.65,7.58,7.63,12076,0.0,1.0
2018-11-08,7.54,7.61,7.505,7.61,28082,7.54,7.61,7.505,7.61,28082,0.0,1.0
2018-11-09,7.4962,7.5099,7.44,7.4721,19823,7.4962,7.5099,7.44,7.4721,19823,0.0,1.0
2018-11-12,7.58,7.58,7.5,7.53,9188,7.58,7.58,7.5,7.53,9188,0.0,1.0
2018-11-13,7.4048,7.51,7.4,7.51,28736,7.4048,7.51,7.4,7.51,28736,0.0,1.0
2018-11-14,7.44,7.4603,7.4,7.45,14935,7.44,7.4603,7.4,7.45,14935,0.0,1.0
2018-11-15,7.4,7.53,7.4,7.48,16720,7.4,7.53,7.4,7.48,16720,0.0,1.0
2018-11-16,7.41,7.4586,7.41,7.45,12033,7.41,7.4586,7.41,7.45,12033,0.0,1.0
2018-11-19,7.4799,7.4893,7.4,7.4,9703,7.4799,7.4893,7.4,7.4,9703,0.0,1.0
2018-11-20,7.29,7.41,7.29,7.41,54391,7.29,7.41,7.29,7.41,54391,0.0,1.0
2018-11-21,7.39,7.46,7.29,7.29,32567,7.39,7.46,7.29,7.29,32567,0.0,1.0
2018-11-23,7.29,7.33,7.29,7.33,10769,7.29,7.33,7.29,7.33,10769,0.0,1.0
2018-11-26,7.33,7.33,7.2773,7.3,18939,7.33,7.33,7.2773,7.3,18939,0.0,1.0
2018-11-27,7.255,7.2788,7.25,7.2788,16827,7.255,7.2788,7.25,7.2788,16827,0.0,1.0
2018-11-28,7.48,7.49,7.4,7.4,67263,7.48,7.49,7.4,7.4,67263,0.0,1.0
2018-11-29,7.51,7.61,7.44,7.59,86906,7.51,7.61,7.44,7.59,86906,0.0,1.0
2018-11-30,7.5164,7.59,7.26,7.59,37733,7.5164,7.59,7.26,7.59,37733,0.0,1.0
2018-12-03,7.5401,7.63,7.52,7.59,80451,7.5401,7.63,7.52,7.59,80451,0.0,1.0
2018-12-04,7.45,7.52,7.44,7.52,13742,7.45,7.52,7.44,7.52,13742,0.0,1.0
2018-12-06,7.41,7.43,7.29,7.29,22879,7.41,7.43,7.29,7.29,22879,0.0,1.0
2018-12-07,7.52,7.6054,7.5,7.55,41819,7.52,7.6054,7.5,7.55,41819,0.0,1.0
2018-12-10,7.4495,7.47,7.3901,7.46,24944,7.4495,7.47,7.3901,7.46,24944,0.0,1.0
2018-12-11,7.4786,7.5,7.4125,7.48,6530,7.4786,7.5,7.4125,7.48,6530,0.0,1.0
2018-12-12,7.4491,7.46,7.42,7.4442,12925,7.4491,7.46,7.42,7.4442,12925,0.0,1.0
2018-12-13,7.43,7.46,7.27,7.39,28537,7.43,7.46,7.27,7.39,28537,0.0,1.0
2018-12-14,7.419,7.4502,7.39,7.43,14377,7.419,7.4502,7.39,7.43,14377,0.0,1.0
2018-12-17,7.3,7.3785,7.3,7.36,57998,7.3,7.3785,7.3,7.36,57998,0.0,1.0
2018-12-18,7.205,7.3,7.2,7.3,35810,7.205,7.3,7.2,7.3,35810,0.0,1.0
2018-12-19,7.26,7.42,6.67,7.14,51636,7.26,7.42,6.67,7.14,51636,0.0,1.0
2018-12-20,7.288,7.29,7.06,7.06,17302,7.288,7.29,7.06,7.06,17302,0.0,1.0
2018-12-21,7.2134,7.26,7.1764,7.26,27797,7.2134,7.26,7.1764,7.26,27797,0.0,1.0
2018-12-24,7.2704,7.29,7.21,7.21,10564,7.2704,7.29,7.21,7.21,10564,0.0,1.0
2018-12-26,7.17,7.28,7.17,7.23,14445,7.17,7.28,7.17,7.23,14445,0.0,1.0
2018-12-27,7.189,7.2,7.15,7.1959,18202,7.189,7.2,7.15,7.1959,18202,0.0,1.0
2018-12-28,7.22,7.2332,7.14,7.14,34982,7.22,7.2332,7.14,7.14,34982,0.0,1.0
2018-12-31,7.089,7.16,7.07,7.15,20937,7.089,7.16,7.07,7.15,20937,0.0,1.0
2019-01-02,6.9,7.035,6.9,7.02,17454,6.9,7.035,6.9,7.02,17454,0.0,1.0
2019-01-03,6.93,6.98,6.92,6.98,18167,6.93,6.98,6.92,6.98,18167,0.0,1.0
2019-01-04,7.0202,7.03,6.93,6.93,28796,7.0202,7.03,6.93,6.93,28796,0.0,1.0
2019-01-07,7.4,7.41,7.17,7.17,124775,7.4,7.41,7.17,7.17,124775,0.0,1.0
2019-01-08,7.52,7.53,7.43,7.49,108779,7.52,7.53,7.43,7.49,108779,0.0,1.0
2019-01-09,7.561,7.58,7.5259,7.58,21391,7.561,7.58,7.5259,7.58,21391,0.0,1.0
2019-01-10,7.4305,7.515,7.43,7.5,38652,7.4305,7.515,7.43,7.5,38652,0.0,1.0
2019-01-11,7.48,7.5501,7.47,7.51,18654,7.48,7.5501,7.47,7.51,18654,0.0,1.0
2019-01-14,7.48,7.5185,7.46,7.48,30565,7.48,7.5185,7.46,7.48,30565,0.0,1.0
2019-01-15,7.66,7.69,7.55,7.56,41514,7.66,7.69,7.55,7.56,41514,0.0,1.0
2019-01-16,7.71,7.749,7.66,7.7,44849,7.71,7.749,7.66,7.7,44849,0.0,1.0
2019-01-17,7.56,7.6601,7.55,7.64,40184,7.56,7.6601,7.55,7.64,40184,0.0,1.0
2019-01-18,7.6599,7.67,7.58,7.58,18532,7.6599,7.67,7.58,7.58,18532,0.0,1.0
2019-01-22,7.605,7.63,7.575,7.58,43697,7.605,7.63,7.575,7.58,43697,0.0,1.0
2019-01-23,7.6,7.639,7.582,7.6026,13028,7.6,7.639,7.582,7.6026,13028,0.0,1.0
2019-01-24,7.65,7.6559,7.6161,7.63,19258,7.65,7.6559,7.6161,7.63,19258,0.0,1.0
2019-01-25,7.38,7.47,7.33,7.47,52315,7.38,7.47,7.33,7.47,52315,0.0,1.0
2019-01-28,7.535,7.56,7.49,7.5,37598,7.535,7.56,7.49,7.5,37598,0.0,1.0
2019-01-29,7.4815,7.51,7.43,7.45,13376,7.4815,7.51,7.43,7.45,13376,0.0,1.0
2019-01-30,7.445,7.4503,7.41,7.43,20284,7.445,7.4503,7.41,7.43,20284,0.0,1.0
2019-01-31,7.48,7.56,7.48,7.54,28541,7.48,7.56,7.48,7.54,28541,0.0,1.0
2019-02-01,7.4502,7.5,7.431,7.48,16800,7.4502,7.5,7.431,7.48,16800,0.0,1.0
2019-02-04,7.53,7.54,7.41,7.45,27116,7.53,7.54,7.41,7.45,27116,0.0,1.0
2019-02-05,7.52,7.5551,7.491,7.53,23658,7.52,7.5551,7.491,7.53,23658,0.0,1.0
2019-02-06,7.545,7.568,7.51,7.54,14197,7.545,7.568,7.51,7.54,14197,0.0,1.0
2019-02-07,7.49,7.53,7.46,7.53,15995,7.49,7.53,7.46,7.53,15995,0.0,1.0
2019-02-08,7.46,7.51,7.4409,7.49,4675,7.46,7.51,7.4409,7.49,4675,0.0,1.0
2019-02-11,7.38,7.41,7.34,7.41,28141,7.38,7.41,7.34,7.41,28141,0.0,1.0
2019-02-12,7.41,7.48,7.4093,7.43,18624,7.41,7.48,7.4093,7.43,18624,0.0,1.0
2019-02-13,7.3811,7.42,7.36,7.37,7211,7.3811,7.42,7.36,7.37,7211,0.0,1.0
2019-02-14,7.32,7.3364,7.27,7.32,18033,7.32,7.3364,7.27,7.32,18033,0.0,1.0
2019-02-15,7.665,7.67,7.3997,7.4,49022,7.665,7.67,7.3997,7.4,49022,0.0,1.0
2019-02-19,7.75,7.77,7.6765,7.68,125443,7.75,7.77,7.6765,7.68,125443,0.0,1.0
2019-02-20,7.805,7.83,7.7239,7.77,48123,7.805,7.83,7.7239,7.77,48123,0.0,1.0
2019-02-21,7.72,7.83,7.7099,7.83,62480,7.72,7.83,7.7099,7.83,62480,0.0,1.0
2019-02-22,7.7805,7.82,7.775,7.8015,11796,7.7805,7.82,7.775,7.8015,11796,0.0,1.0
2019-02-25,7.6519,7.77,7.65,7.72,60212,7.6519,7.77,7.65,7.72,60212,0.0,1.0
2019-02-26,7.5605,7.67,7.54,7.64,31464,7.5605,7.67,7.54,7.64,31464,0.0,1.0
2019-02-27,7.6291,7.63,7.541,7.541,17812,7.6291,7.63,7.541,7.541,17812,0.0,1.0
2019-02-28,7.5526,7.59,7.47,7.59,18193,7.5526,7.59,7.47,7.59,18193,0.0,1.0
2019-03-01,7.45,7.51,7.42,7.51,18855,7.45,7.51,7.42,7.51,18855,0.0,1.0
2019-03-04,7.3,7.45,7.28,7.41,58155,7.3,7.45,7.28,7.41,58155,0.0,1.0
2019-03-05,7.31,7.335,7.29,7.31,16314,7.31,7.335,7.29,7.31,16314,0.0,1.0
2019-03-06,7.17,7.25,7.1601,7.24,55865,7.17,7.25,7.1601,7.24,55865,0.0,1.0
2019-03-07,7.175,7.2,7.15,7.2,27136,7.175,7.2,7.15,7.2,27136,0.0,1.0
2019-03-08,7.16,7.18,7.13,7.16,14991,7.16,7.18,7.13,7.16,14991,0.0,1.0
2019-03-11,7.24,7.3154,7.2,7.2,12584,7.24,7.3154,7.2,7.2,12584,0.0,1.0
2019-03-12,7.28,7.29,7.17,7.17,36898,7.28,7.29,7.17,7.17,36898,0.0,1.0
2019-03-13,7.24,7.25,7.21,7.22,23095,7.24,7.25,7.21,7.22,23095,0.0,1.0
2019-03-14,7.271,7.4,7.2601,7.33,14147,7.271,7.4,7.2601,7.33,14147,0.0,1.0
2019-03-15,7.35,7.37,7.21,7.24,20615,7.35,7.37,7.21,7.24,20615,0.0,1.0
2019-03-18,7.5028,7.53,7.28,7.28,16400,7.5028,7.53,7.28,7.28,16400,0.0,1.0
2019-03-19,7.4802,7.61,7.4301,7.61,8659,7.4802,7.61,7.4301,7.61,8659,0.0,1.0
2019-03-20,7.5,7.5,7.43,7.43,15427,7.5,7.5,7.43,7.43,15427,0.0,1.0
2019-03-21,7.3762,7.4,7.35,7.4,11606,7.3762,7.4,7.35,7.4,11606,0.0,1.0
2019-03-22,7.3753,7.4109,7.36,7.37,3803,7.3753,7.4109,7.36,7.37,3803,0.0,1.0
2019-03-25,7.34,7.3699,7.26,7.3,56568,7.34,7.3699,7.26,7.3,56568,0.0,1.0
2019-03-26,7.33,7.38,7.3,7.3,10496,7.33,7.38,7.3,7.3,10496,0.0,1.0
2019-03-27,7.2915,7.36,7.2801,7.36,24346,7.2915,7.36,7.2801,7.36,24346,0.0,1.0
2019-03-28,7.3183,7.32,7.27,7.3,15531,7.3183,7.32,7.27,7.3,15531,0.0,1.0
2019-03-29,7.28,7.32,7.2735,7.32,18143,7.28,7.32,7.2735,7.32,18143,0.0,1.0
2019-04-01,7.37,7.37,7.27,7.27,25222,7.37,7.37,7.27,7.27,25222,0.0,1.0
2019-04-02,7.367,7.4,7.33,7.39,14331,7.367,7.4,7.33,7.39,14331,0.0,1.0
2019-04-03,7.26,7.35,7.24,7.34,24797,7.26,7.35,7.24,7.34,24797,0.0,1.0
2019-04-04,7.36,7.41,7.32,7.32,9327,7.36,7.41,7.32,7.32,9327,0.0,1.0
2019-04-05,7.425,7.45,7.4089,7.44,15796,7.425,7.45,7.4089,7.44,15796,0.0,1.0
2019-04-08,7.32,7.34,7.305,7.34,27111,7.32,7.34,7.305,7.34,27111,0.0,1.0
2019-04-09,7.4273,7.45,7.34,7.39,19038,7.4273,7.45,7.34,7.39,19038,0.0,1.0
2019-04-10,7.475,7.48,7.4475,7.47,14399,7.475,7.48,7.4475,7.47,14399,0.0,1.0
2019-04-11,7.41,7.48,7.4,7.48,15129,7.41,7.48,7.4,7.48,15129,0.0,1.0
2019-04-12,7.44,7.45,7.4,7.4,36801,7.44,7.45,7.4,7.4,36801,0.0,1.0
2019-04-15,7.4,7.46,7.385,7.46,65454,7.4,7.46,7.385,7.46,65454,0.0,1.0
2019-04-16,7.35,7.3531,7.27,7.31,57176,7.35,7.3531,7.27,7.31,57176,0.0,1.0
2019-04-17,7.249,7.33,7.22,7.3,61483,7.249,7.33,7.22,7.3,61483,0.0,1.0
2019-04-18,7.49,7.49,7.39,7.4,71187,7.49,7.49,7.39,7.4,71187,0.0,1.0
2019-04-22,7.37,7.51,7.31,7.5,42077,7.37,7.51,7.31,7.5,42077,0.0,1.0
2019-04-23,7.4207,7.4363,7.34,7.37,57971,7.4207,7.4363,7.34,7.37,57971,0.0,1.0
2019-04-24,7.435,7.46,7.41,7.4169,49088,7.435,7.46,7.41,7.4169,49088,0.0,1.0
2019-04-25,7.3543,7.45,7.3109,7.45,50669,7.3543,7.45,7.3109,7.45,50669,0.0,1.0
2019-04-26,7.315,7.33,7.27,7.27,21836,7.315,7.33,7.27,7.27,21836,0.0,1.0
2019-04-29,7.1652,7.27,7.16,7.27,31308,7.1652,7.27,7.16,7.27,31308,0.0,1.0
2019-04-30,7.2,7.24,7.1801,7.24,9202,7.2,7.24,7.1801,7.24,9202,0.0,1.0
2019-05-01,7.1,7.1204,7.1,7.12,12024,7.1,7.1204,7.1,7.12,12024,0.0,1.0
2019-05-02,7.1098,7.13,7.1,7.12,66069,7.1098,7.13,7.1,7.12,66069,0.0,1.0
2019-05-03,7.01,7.09,7.0,7.09,79799,7.01,7.09,7.0,7.09,79799,0.0,1.0
2019-05-06,6.98,7.02,6.962,7.0,21264,6.98,7.02,6.962,7.0,21264,0.0,1.0
2019-05-07,6.9902,6.9969,6.93,6.96,80789,6.9902,6.9969,6.93,6.96,80789,0.0,1.0
2019-05-08,6.8543,6.97,6.842,6.97,71015,6.8543,6.97,6.842,6.97,71015,0.0,1.0
2019-05-09,6.8905,6.9,6.87,6.87,56973,6.8905,6.9,6.87,6.87,56973,0.0,1.0
2019-05-10,6.885,7.01,6.8701,6.92,44334,6.885,7.01,6.8701,6.92,44334,0.0,1.0
2019-05-13,6.93,6.94,6.88,6.88,43440,6.93,6.94,6.88,6.88,43440,0.0,1.0
2019-05-14,6.9605,6.98,6.9249,6.9249,6398,6.9605,6.98,6.9249,6.9249,6398,0.0,1.0
2019-05-15,6.93,6.98,6.9,6.98,19468,6.93,6.98,6.9,6.98,19468,0.0,1.0
2019-05-16,6.9,6.9103,6.88,6.91,22181,6.9,6.9103,6.88,6.91,22181,0.0,1.0
2019-05-17,6.79,6.84,6.7729,6.84,90594,6.79,6.84,6.7729,6.84,90594,0.0,1.0
2019-05-20,6.83,6.86,6.82,6.85,6387,6.83,6.86,6.82,6.85,6387,0.0,1.0
2019-05-21,6.9048,6.9048,6.78,6.82,22604,6.9048,6.9048,6.78,6.82,22604,0.0,1.0
2019-05-22,6.86,6.96,6.8501,6.96,33330,6.86,6.96,6.8501,6.96,33330,0.0,1.0
2019-05-23,6.8398,6.88,6.78,6.88,28725,6.8398,6.88,6.78,6.88,28725,0.0,1.0
2019-05-24,6.89,6.9199,6.87,6.87,26501,6.89,6.9199,6.87,6.87,26501,0.0,1.0
2019-05-28,6.88,6.94,6.8534,6.94,18126,6.88,6.94,6.8534,6.94,18126,0.0,1.0
2019-05-29,6.9393,7.0,6.9393,6.99,110439,6.9393,7.0,6.9393,6.99,110439,0.0,1.0
2019-05-30,6.925,6.988,6.92,6.97,6977,6.925,6.988,6.92,6.97,6977,0.0,1.0
2019-05-31,7.0299,7.06,6.88,6.88,38731,7.0299,7.06,6.88,6.88,38731,0.0,1.0
2019-06-03,7.07,7.08,6.97,7.02,39296,7.07,7.08,6.97,7.02,39296,0.0,1.0
2019-06-04,7.14,7.14,7.0546,7.08,33796,7.14,7.14,7.0546,7.08,33796,0.0,1.0
2019-06-05,7.04,7.18,7.0167,7.18,46965,7.04,7.18,7.0167,7.18,46965,0.0,1.0
2019-06-06,7.1353,7.1499,7.11,7.11,18551,7.1353,7.1499,7.11,7.11,18551,0.0,1.0
2019-06-07,7.1778,7.18,7.13,7.17,33444,7.1778,7.18,7.13,7.17,33444,0.0,1.0
2019-06-10,7.115,7.14,7.11,7.14,9068,7.115,7.14,7.11,7.14,9068,0.0,1.0
2019-06-11,7.17,7.18,7.07,7.07,25237,7.17,7.18,7.07,7.07,25237,0.0,1.0
2019-06-12,7.1502,7.16,7.13,7.13,11540,7.1502,7.16,7.13,7.13,11540,0.0,1.0
2019-06-13,7.18,7.2199,7.175,7.18,39026,7.18,7.2199,7.175,7.18,39026,0.0,1.0
2019-06-14,7.2197,7.2336,7.05,7.19,21209,7.2197,7.2336,7.05,7.19,21209,0.0,1.0
2019-06-17,7.165,7.19,7.1411,7.18,15445,7.165,7.19,7.1411,7.18,15445,0.0,1.0
2019-06-18,7.201,7.208,7.14,7.14,33211,7.201,7.208,7.14,7.14,33211,0.0,1.0
2019-06-19,7.14,7.16,7.13,7.13,12089,7.14,7.16,7.13,7.13,12089,0.0,1.0
2019-06-20,7.135,7.17,7.12,7.12,7719,7.135,7.17,7.12,7.12,7719,0.0,1.0
2019-06-21,7.04,7.13,7.01,7.13,12241,7.04,7.13,7.01,7.13,12241,0.0,1.0
2019-06-24,7.04,7.139,7.0363,7.05,12456,7.04,7.139,7.0363,7.05,12456,0.0,1.0
2019-06-25,7.0719,7.11,7.05,7.07,35179,7.0719,7.11,7.05,7.07,35179,0.0,1.0
2019-06-26,6.94,7.06,6.93,7.06,19251,6.94,7.06,6.93,7.06,19251,0.0,1.0
2019-06-27,7.13,7.14,7.03,7.03,28275,7.13,7.14,7.03,7.03,28275,0.0,1.0
2019-06-28,7.09,7.19,7.0822,7.18,15105,7.09,7.19,7.0822,7.18,15105,0.0,1.0
2019-07-01,7.0704,7.1685,7.07,7.09,20416,7.0704,7.1685,7.07,7.09,20416,0.0,1.0
2019-07-02,6.98,7.0,6.95,7.0,23791,6.98,7.0,6.95,7.0,23791,0.0,1.0
2019-07-03,7.0772,7.09,6.96,6.96,5316,7.0772,7.09,6.96,6.96,5316,0.0,1.0
2019-07-05,7.0016,7.1001,7.0,7.09,4600,7.0016,7.1001,7.0,7.09,4600,0.0,1.0
2019-07-08,7.0456,7.06,7.045,7.05,2376,7.0456,7.06,7.045,7.05,2376,0.0,1.0
2019-07-09,7.0353,7.0353,6.9723,7.0,16564,7.0353,7.0353,6.9723,7.0,16564,0.0,1.0
2019-07-10,7.07,7.0849,7.01,7.04,2554,7.07,7.0849,7.01,7.04,2554,0.0,1.0
2019-07-11,7.05,7.08,7.0404,7.08,7518,7.05,7.08,7.0404,7.08,7518,0.0,1.0
2019-07-12,6.9947,7.03,6.99,7.02,11266,6.9947,7.03,6.99,7.02,11266,0.0,1.0
2019-07-15,6.92,6.93,6.87,6.93,36770,6.92,6.93,6.87,6.93,36770,0.0,1.0
2019-07-16,6.9,6.92,6.86,6.92,8033,6.9,6.92,6.86,6.92,8033,0.0,1.0
2019-07-17,6.7963,6.86,6.7823,6.86,47957,6.7963,6.86,6.7823,6.86,47957,0.0,1.0
2019-07-18,6.715,6.78,6.7,6.78,87121,6.715,6.78,6.7,6.78,87121,0.0,1.0
2019-07-19,6.695,6.71,6.671,6.71,19020,6.695,6.71,6.671,6.71,19020,0.0,1.0
2019-07-22,6.655,6.7,6.655,6.7,57206,6.655,6.7,6.655,6.7,57206,0.0,1.0
2019-07-23,6.855,6.86,6.62,6.66,96024,6.855,6.86,6.62,6.66,96024,0.0,1.0
2019-07-24,6.87,6.9485,6.86,6.94,87285,6.87,6.9485,6.86,6.94,87285,0.0,1.0
2019-07-25,6.86,6.94,6.83,6.92,24610,6.86,6.94,6.83,6.92,24610,0.0,1.0
2019-07-26,6.89,6.92,6.8601,6.89,18605,6.89,6.92,6.8601,6.89,18605,0.0,1.0
2019-07-29,6.9,6.94,6.8801,6.91,11880,6.9,6.94,6.8801,6.91,11880,0.0,1.0
2019-07-30,6.94,6.9921,6.92,6.93,33299,6.94,6.9921,6.92,6.93,33299,0.0,1.0
2019-07-31,6.9598,6.96,6.9,6.9,17543,6.9598,6.96,6.9,6.9,17543,0.0,1.0
2019-08-01,6.94,6.94,6.87,6.94,58473,6.94,6.94,6.87,6.94,58473,0.0,1.0
2019-08-02,6.8838,6.9,6.8622,6.9,4528,6.8838,6.9,6.8622,6.9,4528,0.0,1.0
2019-08-05,6.7998,6.87,6.74,6.75,21957,6.7998,6.87,6.74,6.75,21957,0.0,1.0
2019-08-06,6.7451,6.8148,6.73,6.8,15685,6.7451,6.8148,6.73,6.8,15685,0.0,1.0
2019-08-07,6.6,6.73,6.6,6.72,38051,6.6,6.73,6.6,6.72,38051,0.0,1.0
2019-08-08,6.68,6.68,6.63,6.65,6529,6.68,6.68,6.63,6.65,6529,0.0,1.0
2019-08-09,6.87,6.87,6.74,6.74,14723,6.87,6.87,6.74,6.74,14723,0.0,1.0
2019-08-12,6.7,6.79,6.67,6.78,24343,6.7,6.79,6.67,6.78,24343,0.0,1.0
2019-08-13,6.75,6.79,6.63,6.63,23263,6.75,6.79,6.63,6.63,23263,0.0,1.0
2019-08-14,6.69,6.73,6.6801,6.73,16799,6.69,6.73,6.6801,6.73,16799,0.0,1.0
2019-08-15,6.6995,6.74,6.698,6.71,1316,6.6995,6.74,6.698,6.71,1316,0.0,1.0
2019-08-16,6.7,6.735,6.691,6.71,2056,6.7,6.735,6.691,6.71,2056,0.0,1.0
2019-08-19,6.6283,6.66,6.6212,6.66,11224,6.6283,6.66,6.6212,6.66,11224,0.0,1.0
2019-08-20,6.62,6.64,6.62,6.6206,2818,6.62,6.64,6.62,6.6206,2818,0.0,1.0
2019-08-21,6.63,6.6752,6.61,6.67,24096,6.63,6.6752,6.61,6.67,24096,0.0,1.0
2019-08-22,6.69,6.7,6.63,6.63,7340,6.69,6.7,6.63,6.63,7340,0.0,1.0
2019-08-23,6.6105,6.66,6.6105,6.66,2793,6.6105,6.66,6.6105,6.66,2793,0.0,1.0
2019-08-26,6.59,6.65,6.5845,6.65,6215,6.59,6.65,6.5845,6.65,6215,0.0,1.0
2019-08-27,6.5452,6.58,6.5,6.58,16712,6.5452,6.58,6.5,6.58,16712,0.0,1.0
2019-08-28,6.59,6.59,6.5335,6.5335,1996,6.59,6.59,6.5335,6.5335,1996,0.0,1.0
2019-08-29,6.5,6.585,6.5,6.585,11712,6.5,6.585,6.5,6.585,11712,0.0,1.0
2019-08-30,6.49,6.533,6.46,6.52,49107,6.49,6.533,6.46,6.52,49107,0.0,1.0
2019-09-03,6.42,6.5295,6.42,6.52,31448,6.42,6.5295,6.42,6.52,31448,0.0,1.0
2019-09-04,6.405,6.433,6.3901,6.43,17184,6.405,6.433,6.3901,6.43,17184,0.0,1.0
2019-09-05,6.37,6.38,6.3435,6.38,21621,6.37,6.38,6.3435,6.38,21621,0.0,1.0
2019-09-06,6.375,6.39,6.33,6.33,10750,6.375,6.39,6.33,6.33,10750,0.0,1.0
2019-09-09,6.34,6.4,6.3299,6.4,45900,6.34,6.4,6.3299,6.4,45900,0.0,1.0
2019-09-10,6.34,6.4,6.32,6.4,187234,6.34,6.4,6.32,6.4,187234,0.0,1.0
2019-09-11,6.325,6.35,6.3,6.32,68211,6.325,6.35,6.3,6.32,68211,0.0,1.0
2019-09-12,6.3,6.3274,6.2801,6.32,42001,6.3,6.3274,6.2801,6.32,42001,0.0,1.0
2019-09-13,6.35,6.3572,6.32,6.3233,243848,6.35,6.3572,6.32,6.3233,243848,0.0,1.0
2019-09-16,6.4741,6.65,6.4741,6.65,216971,6.4741,6.65,6.4741,6.65,216971,0.0,1.0
2019-09-17,6.46,6.48,6.42,6.4697,55117,6.46,6.48,6.42,6.4697,55117,0.0,1.0
2019-09-18,6.4074,6.45,6.4,6.45,22703,6.4074,6.45,6.4,6.45,22703,0.0,1.0
2019-09-19,6.4,6.45,6.36,6.44,57371,6.4,6.45,6.36,6.44,57371,0.0,1.0
2019-09-20,6.4,6.4,6.362,6.4,6537,6.4,6.4,6.362,6.4,6537,0.0,1.0
2019-09-23,6.441,6.49,6.44,6.47,33998,6.441,6.49,6.44,6.47,33998,0.0,1.0
2019-09-24,6.54,6.59,6.5,6.5,50792,6.54,6.59,6.5,6.5,50792,0.0,1.0
2019-09-25,6.67,6.69,6.58,6.6,52398,6.67,6.69,6.58,6.6,52398,0.0,1.0
2019-09-26,6.65,6.68,6.6201,6.67,28621,6.65,6.68,6.6201,6.67,28621,0.0,1.0
2019-09-27,6.65,6.65,6.5848,6.6402,11050,6.65,6.65,6.5848,6.6402,11050,0.0,1.0
2019-09-30,6.67,6.7336,6.6606,6.6674,43313,6.67,6.7336,6.6606,6.6674,43313,0.0,1.0
2019-10-01,6.745,6.76,6.7009,6.7009,14729,6.745,6.76,6.7009,6.7009,14729,0.0,1.0
2019-10-02,6.78,6.7897,6.75,6.75,54929,6.78,6.7897,6.75,6.75,54929,0.0,1.0
2019-10-03,6.72,6.75,6.66,6.74,50362,6.72,6.75,6.66,6.74,50362,0.0,1.0
2019-10-04,6.74,6.78,6.71,6.78,27387,6.74,6.78,6.71,6.78,27387,0.0,1.0
2019-10-07,6.645,6.75,6.5301,6.75,81793,6.645,6.75,6.5301,6.75,81793,0.0,1.0
2019-10-08,6.59,6.65,6.5777,6.6238,13804,6.59,6.65,6.5777,6.6238,13804,0.0,1.0
2019-10-09,6.54,6.6,6.54,6.58,7684,6.54,6.6,6.54,6.58,7684,0.0,1.0
2019-10-10,6.55,6.56,6.51,6.55,11375,6.55,6.56,6.51,6.55,11375,0.0,1.0
2019-10-11,6.54,6.573,6.481,6.49,23387,6.54,6.573,6.481,6.49,23387,0.0,1.0
2019-10-14,6.59,6.62,6.59,6.59,6320,6.59,6.62,6.59,6.59,6320,0.0,1.0
2019-10-15,6.6305,6.64,6.56,6.56,12454,6.6305,6.64,6.56,6.56,12454,0.0,1.0
2019-10-16,6.5303,6.58,6.49,6.58,11420,6.5303,6.58,6.49,6.58,11420,0.0,1.0
2019-10-17,6.4603,6.57,6.4545,6.5617,13435,6.4603,6.57,6.4545,6.5617,13435,0.0,1.0
2019-10-18,6.49,6.5,6.45,6.45,18773,6.49,6.5,6.45,6.45,18773,0.0,1.0
2019-10-21,6.495,6.5,6.45,6.49,9808,6.495,6.5,6.45,6.49,9808,0.0,1.0
2019-10-22,6.4404,6.45,6.41,6.43,25030,6.4404,6.45,6.41,6.43,25030,0.0,1.0
2019-10-23,6.45,6.45,6.4016,6.4016,5949,6.45,6.45,6.4016,6.4016,5949,0.0,1.0
2019-10-24,6.48,6.4909,6.442,6.45,28097,6.48,6.4909,6.442,6.45,28097,0.0,1.0
2019-10-25,6.502,6.52,6.47,6.4821,13330,6.502,6.52,6.47,6.4821,13330,0.0,1.0
2019-10-28,6.61,6.64,6.54,6.54,24670,6.61,6.64,6.54,6.54,24670,0.0,1.0
2019-10-29,6.56,6.62,6.5237,6.62,192898,6.56,6.62,6.5237,6.62,192898,0.0,1.0
2019-10-30,6.57,6.59,6.52,6.53,25606,6.57,6.59,6.52,6.53,25606,0.0,1.0
2019-10-31,6.61,6.6196,6.5369,6.55,63062,6.61,6.6196,6.5369,6.55,63062,0.0,1.0
2019-11-01,6.61,6.61,6.5446,6.6,11064,6.61,6.61,6.5446,6.6,11064,0.0,1.0
2019-11-04,6.63,6.66,6.61,6.64,42419,6.63,6.66,6.61,6.64,42419,0.0,1.0
2019-11-05,6.73,6.74,6.67,6.67,163691,6.73,6.74,6.67,6.67,163691,0.0,1.0
2019-11-06,6.64,6.68,6.63,6.68,70004,6.64,6.68,6.63,6.68,70004,0.0,1.0
2019-11-07,6.56,6.63,6.54,6.63,67419,6.56,6.63,6.54,6.63,67419,0.0,1.0
2019-11-08,6.63,6.64,6.52,6.55,72404,6.63,6.64,6.52,6.55,72404,0.0,1.0
2019-11-11,6.66,6.67,6.59,6.59,71920,6.66,6.67,6.59,6.59,71920,0.0,1.0
2019-11-12,6.655,6.68,6.61,6.66,25383,6.655,6.68,6.61,6.66,25383,0.0,1.0
2019-11-13,6.73,6.76,6.7,6.7024,48134,6.73,6.76,6.7,6.7024,48134,0.0,1.0
2019-11-14,6.74,6.76,6.7263,6.75,18263,6.74,6.76,6.7263,6.75,18263,0.0,1.0
2019-11-15,6.69,6.75,6.68,6.7314,21056,6.69,6.75,6.68,6.7314,21056,0.0,1.0
2019-11-18,6.7,6.74,6.69,6.69,25679,6.7,6.74,6.69,6.69,25679,0.0,1.0
2019-11-19,6.6918,6.7097,6.6601,6.68,106523,6.6918,6.7097,6.6601,6.68,106523,0.0,1.0
2019-11-20,6.695,6.75,6.66,6.66,14923,6.695,6.75,6.66,6.66,14923,0.0,1.0
2019-11-21,6.66,6.71,6.6207,6.71,8937,6.66,6.71,6.6207,6.71,8937,0.0,1.0
2019-11-22,6.7203,6.74,6.6887,6.7,25219,6.7203,6.74,6.6887,6.7,25219,0.0,1.0
2019-11-25,6.68,6.72,6.68,6.72,10833,6.68,6.72,6.68,6.72,10833,0.0,1.0
2019-11-26,6.665,6.68,6.64,6.64,7674,6.665,6.68,6.64,6.64,7674,0.0,1.0
2019-11-27,6.665,6.68,6.65,6.66,6141,6.665,6.68,6.65,6.66,6141,0.0,1.0
2019-11-29,6.7418,6.76,6.71,6.71,18276,6.7418,6.76,6.71,6.71,18276,0.0,1.0
2019-12-02,6.65,6.71,6.65,6.67,29570,6.65,6.71,6.65,6.67,29570,0.0,1.0
2019-12-03,6.69,6.73,6.69,6.7,13926,6.69,6.73,6.69,6.7,13926,0.0,1.0
2019-12-04,6.775,6.81,6.73,6.73,60232,6.775,6.81,6.73,6.73,60232,0.0,1.0
2019-12-05,6.82,6.83,6.8,6.83,39530,6.82,6.83,6.8,6.83,39530,0.0,1.0
2019-12-06,6.89,6.89,6.83,6.83,20850,6.89,6.89,6.83,6.83,20850,0.0,1.0
2019-12-09,6.93,6.9792,6.91,6.92,30055,6.93,6.9792,6.91,6.92,30055,0.0,1.0
2019-12-10,7.0,7.0,6.95,6.95,27232,7.0,7.0,6.95,6.95,27232,0.0,1.0
2019-12-11,6.99,7.0,6.9301,6.98,22379,6.99,7.0,6.9301,6.98,22379,0.0,1.0
2019-12-12,7.03,7.039,7.0,7.0,23498,7.03,7.039,7.0,7.0,23498,0.0,1.0
2019-12-13,7.02,7.08,7.0001,7.08,20548,7.02,7.08,7.0001,7.08,20548,0.0,1.0
2019-12-16,6.95,6.99,6.91,6.96,23162,6.95,6.99,6.91,6.96,23162,0.0,1.0
2019-12-17,6.93,6.99,6.91,6.91,49163,6.93,6.99,6.91,6.91,49163,0.0,1.0
2019-12-18,7.0,7.02,6.96,6.96,44631,7.0,7.02,6.96,6.96,44631,0.0,1.0
2019-12-19,7.05,7.07,7.03,7.04,27814,7.05,7.07,7.03,7.04,27814,0.0,1.0
2019-12-20,7.06,7.07,7.024,7.03,21135,7.06,7.07,7.024,7.03,21135,0.0,1.0
2019-12-23,7.03,7.038,6.9901,7.03,35483,7.03,7.038,6.9901,7.03,35483,0.0,1.0
2019-12-24,6.99,7.005,6.98,7.0,8660,6.99,7.005,6.98,7.0,8660,0.0,1.0
2019-12-26,7.01,7.06,7.0,7.03,37077,7.01,7.06,7.0,7.03,37077,0.0,1.0
2019-12-27,7.05,7.05,7.04,7.05,21476,7.05,7.05,7.04,7.05,21476,0.0,1.0
2019-12-30,7.08,7.08,7.03,7.07,45260,7.08,7.08,7.03,7.07,45260,0.0,1.0
2019-12-31,7.02,7.06,7.01,7.06,27382,7.02,7.06,7.01,7.06,27382,0.0,1.0
2020-01-02,6.93,6.97,6.84,6.96,405969,6.93,6.97,6.84,6.96,405969,0.0,1.0
2020-01-03,6.98,7.0,6.95,7.0,169588,6.98,7.0,6.95,7.0,169588,0.0,1.0
2020-01-06,7.12,7.15,7.03,7.07,345093,7.12,7.15,7.03,7.07,345093,0.0,1.0
2020-01-07,7.09,7.12,7.07,7.09,48074,7.09,7.12,7.07,7.09,48074,0.0,1.0
2020-01-08,7.05,7.1,7.0,7.06,56715,7.05,7.1,7.0,7.06,56715,0.0,1.0
2020-01-09,7.09,7.12,7.05,7.05,48675,7.09,7.12,7.05,7.05,48675,0.0,1.0
2020-01-10,7.24,7.24,7.15,7.15,83426,7.24,7.24,7.15,7.15,83426,0.0,1.0
2020-01-13,7.27,7.27,7.16,7.17,57057,7.27,7.27,7.16,7.17,57057,0.0,1.0
2020-01-14,7.32,7.38,7.231,7.3,42643,7.32,7.38,7.231,7.3,42643,0.0,1.0
2020-01-15,7.4,7.41,7.34,7.39,40860,7.4,7.41,7.34,7.39,40860,0.0,1.0
2020-01-16,7.34,7.46,7.32,7.46,50426,7.34,7.46,7.32,7.46,50426,0.0,1.0
2020-01-17,7.37,7.4,7.34,7.4,33946,7.37,7.4,7.34,7.4,33946,0.0,1.0
2020-01-21,7.41,7.41,7.35,7.41,48039,7.41,7.41,7.35,7.41,48039,0.0,1.0
2020-01-22,7.42,7.47,7.402,7.44,56377,7.42,7.47,7.402,7.44,56377,0.0,1.0
2020-01-23,7.38,7.4009,7.33,7.33,33176,7.38,7.4009,7.33,7.33,33176,0.0,1.0
2020-01-24,7.31,7.3201,7.26,7.3,24450,7.31,7.3201,7.26,7.3,24450,0.0,1.0
2020-01-27,7.26,7.27,7.21,7.23,53402,7.26,7.27,7.21,7.23,53402,0.0,1.0
2020-01-28,7.345,7.42,7.19,7.2,36841,7.345,7.42,7.19,7.2,36841,0.0,1.0
2020-01-29,7.28,7.37,7.27,7.37,25922,7.28,7.37,7.27,7.37,25922,0.0,1.0
2020-01-30,7.265,7.325,7.25,7.32,14026,7.265,7.325,7.25,7.32,14026,0.0,1.0
2020-01-31,7.245,7.3,7.24,7.27,57582,7.245,7.3,7.24,7.27,57582,0.0,1.0
2020-02-03,7.385,7.41,7.2,7.2,84790,7.385,7.41,7.2,7.2,84790,0.0,1.0
2020-02-04,7.32,7.41,7.31,7.39,17949,7.32,7.41,7.31,7.39,17949,0.0,1.0
2020-02-05,7.36,7.38,7.3,7.33,36193,7.36,7.38,7.3,7.33,36193,0.0,1.0
2020-02-06,7.37,7.39,7.31,7.34,24371,7.37,7.39,7.31,7.34,24371,0.0,1.0
2020-02-07,7.44,7.465,7.361,7.3707,42899,7.44,7.465,7.361,7.3707,42899,0.0,1.0
2020-02-10,7.43,7.49,7.43,7.44,17102,7.43,7.49,7.43,7.44,17102,0.0,1.0
2020-02-11,7.57,7.59,7.51,7.51,39929,7.57,7.59,7.51,7.51,39929,0.0,1.0
2020-02-12,7.575,7.65,7.55,7.64,26180,7.575,7.65,7.55,7.64,26180,0.0,1.0
2020-02-13,7.47,7.64,7.4633,7.58,27541,7.47,7.64,7.4633,7.58,27541,0.0,1.0
2020-02-14,7.3899,7.49,7.35,7.49,41872,7.3899,7.49,7.35,7.49,41872,0.0,1.0
2020-02-18,7.48,7.515,7.41,7.41,43948,7.48,7.515,7.41,7.41,43948,0.0,1.0
2020-02-19,7.57,7.62,7.49,7.49,38453,7.57,7.62,7.49,7.49,38453,0.0,1.0
2020-02-20,7.5265,7.57,7.51,7.5244,17530,7.5265,7.57,7.51,7.5244,17530,0.0,1.0
2020-02-21,7.59,7.6099,7.58,7.6014,35893,7.59,7.6099,7.58,7.6014,35893,0.0,1.0
2020-02-24,7.41,7.5,7.41,7.47,40409,7.41,7.5,7.41,7.47,40409,0.0,1.0
2020-02-25,7.44,7.4907,7.44,7.45,20684,7.44,7.4907,7.44,7.45,20684,0.0,1.0
2020-02-26,7.37,7.38,7.29,7.35,71998,7.37,7.38,7.29,7.35,71998,0.0,1.0
2020-02-27,7.23,7.265,7.14,7.19,74207,7.23,7.265,7.14,7.19,74207,0.0,1.0
2020-02-28,7.105,7.1329,7.04,7.04,70554,7.105,7.1329,7.04,7.04,70554,0.0,1.0
2020-03-02,7.085,7.1196,7.04,7.05,27274,7.085,7.1196,7.04,7.05,27274,0.0,1.0
2020-03-03,7.1,7.1,6.995,7.02,39737,7.1,7.1,6.995,7.02,39737,0.0,1.0
2020-03-04,6.91,7.04,6.91,7.04,48206,6.91,7.04,6.91,7.04,48206,0.0,1.0
2020-03-05,6.89,6.8999,6.8631,6.8991,19986,6.89,6.8999,6.8631,6.8991,19986,0.0,1.0
2020-03-06,6.735,6.8,6.6904,6.8,31770,6.735,6.8,6.6904,6.8,31770,0.0,1.0
2020-03-09,6.55,6.59,6.37,6.45,63028,6.55,6.59,6.37,6.45,63028,0.0,1.0
2020-03-10,6.46,6.52,6.375,6.52,27113,6.46,6.52,6.375,6.52,27113,0.0,1.0
2020-03-11,6.3,6.39,6.3,6.36,34041,6.3,6.39,6.3,6.36,34041,0.0,1.0
2020-03-12,6.0011,6.14,5.9244,6.14,50559,6.0011,6.14,5.9244,6.14,50559,0.0,1.0
2020-03-13,6.05,6.18,5.98,6.18,20035,6.05,6.18,5.98,6.18,20035,0.0,1.0
2020-03-16,5.74,5.7585,5.68,5.68,116848,5.74,5.7585,5.68,5.68,116848,0.0,1.0
2020-03-17,5.6253,5.72,5.6253,5.71,24981,5.6253,5.72,5.6253,5.71,24981,0.0,1.0
2020-03-18,5.55,5.588,5.47,5.555,65485,5.55,5.588,5.47,5.555,65485,0.0,1.0
2020-03-19,5.45,5.55,5.401,5.5,52576,5.45,5.55,5.401,5.5,52576,0.0,1.0
2020-03-20,5.58,5.8318,5.55,5.58,38791,5.58,5.8318,5.55,5.58,38791,0.0,1.0
2020-03-23,5.62,5.68,5.561,5.6199,98625,5.62,5.68,5.561,5.6199,98625,0.0,1.0
2020-03-24,5.71,5.75,5.68,5.7199,26781,5.71,5.75,5.68,5.7199,26781,0.0,1.0
2020-03-25,5.83,5.9,5.7529,5.8,55332,5.83,5.9,5.7529,5.8,55332,0.0,1.0
2020-03-26,5.82,5.85,5.7007,5.85,50650,5.82,5.85,5.7007,5.85,50650,0.0,1.0
2020-03-27,5.71,5.7489,5.7053,5.71,11082,5.71,5.7489,5.7053,5.71,11082,0.0,1.0
2020-03-30,5.57,5.68,5.55,5.67,14479,5.57,5.68,5.55,5.67,14479,0.0,1.0
2020-03-31,5.455,5.56,5.425,5.56,56380,5.455,5.56,5.425,5.56,56380,0.0,1.0
2020-04-01,5.21,5.4,5.2,5.4,60434,5.21,5.4,5.2,5.4,60434,0.0,1.0
2020-04-02,5.4,5.4425,5.23,5.25,23004,5.4,5.4425,5.23,5.25,23004,0.0,1.0
2020-04-03,5.43,5.45,5.3511,5.38,25290,5.43,5.45,5.3511,5.38,25290,0.0,1.0
2020-04-06,5.4184,5.54,5.4001,5.44,27242,5.4184,5.54,5.4001,5.44,27242,0.0,1.0
2020-04-07,5.415,5.52,5.4,5.52,37865,5.415,5.52,5.4,5.52,37865,0.0,1.0
2020-04-08,5.54,5.625,5.3937,5.42,33314,5.54,5.625,5.3937,5.42,33314,0.0,1.0
2020-04-09,5.62,5.65,5.51,5.52,23613,5.62,5.65,5.51,5.52,23613,0.0,1.0
2020-04-13,5.49,5.71,5.43,5.71,26025,5.49,5.71,5.43,5.71,26025,0.0,1.0
2020-04-14,5.4478,5.48,5.42,5.47,23042,5.4478,5.48,5.42,5.47,23042,0.0,1.0
2020-04-15,5.3891,5.42,5.31,5.42,20987,5.3891,5.42,5.31,5.42,20987,0.0,1.0
2020-04-16,5.33,5.45,5.32,5.38,16394,5.33,5.45,5.32,5.38,16394,0.0,1.0
2020-04-17,5.5538,5.58,5.4299,5.4464,32149,5.5538,5.58,5.4299,5.4464,32149,0.0,1.0
2020-04-20,5.35,5.45,5.35,5.45,42929,5.35,5.45,5.35,5.45,42929,0.0,1.0
2020-04-21,5.36,5.38,5.27,5.38,121160,5.36,5.38,5.27,5.38,121160,0.0,1.0
2020-04-22,5.33,5.485,5.3065,5.47,32483,5.33,5.485,5.3065,5.47,32483,0.0,1.0
2020-04-23,5.385,5.55,5.24,5.55,40875,5.385,5.55,5.24,5.55,40875,0.0,1.0
2020-04-24,5.11,5.4,5.1,5.4,48515,5.11,5.4,5.1,5.4,48515,0.0,1.0
2020-04-27,4.92,5.1096,4.91,5.05,75863,4.92,5.1096,4.91,5.05,75863,0.0,1.0
2020-04-28,5.0801,5.16,4.92,4.92,35479,5.0801,5.16,4.92,4.92,35479,0.0,1.0
2020-04-29,5.25,5.33,5.22,5.33,27432,5.25,5.33,5.22,5.33,27432,0.0,1.0
2020-04-30,5.405,5.4427,5.286,5.41,39869,5.405,5.4427,5.286,5.41,39869,0.0,1.0
2020-05-01,5.47,5.63,5.3953,5.4,82932,5.47,5.63,5.3953,5.4,82932,0.0,1.0
2020-05-04,5.33,5.52,5.28,5.52,64421,5.33,5.52,5.28,5.52,64421,0.0,1.0
2020-05-05,5.45,5.65,5.43,5.6,48286,5.45,5.65,5.43,5.6,48286,0.0,1.0
2020-05-06,5.5,5.51,5.3101,5.51,21160,5.5,5.51,5.3101,5.51,21160,0.0,1.0
2020-05-07,5.26,5.44,5.26,5.44,14446,5.26,5.44,5.26,5.44,14446,0.0,1.0
2020-05-08,5.27,5.35,5.22,5.35,22632,5.27,5.35,5.22,5.35,22632,0.0,1.0
2020-05-11,5.19,5.265,5.18,5.25,34775,5.19,5.265,5.18,5.25,34775,0.0,1.0
2020-05-12,5.2229,5.29,5.22,5.2287,10950,5.2229,5.29,5.22,5.2287,10950,0.0,1.0
2020-05-13,5.17,5.22,5.15,5.2,19854,5.17,5.22,5.15,5.2,19854,0.0,1.0
2020-05-14,5.28,5.29,5.214,5.23,55354,5.28,5.29,5.214,5.23,55354,0.0,1.0
2020-05-15,5.28,5.3449,5.21,5.3,36012,5.28,5.3449,5.21,5.3,36012,0.0,1.0
2020-05-18,5.46,5.48,5.3399,5.34,48918,5.46,5.48,5.3399,5.34,48918,0.0,1.0
2020-05-19,5.4,5.51,5.4,5.51,27260,5.4,5.51,5.4,5.51,27260,0.0,1.0
2020-05-20,5.51,5.56,5.47,5.5,59563,5.51,5.56,5.47,5.5,59563,0.0,1.0
2020-05-21,5.47,5.56,5.39,5.56,51305,5.47,5.56,5.39,5.56,51305,0.0,1.0
2020-05-22,5.4401,5.4499,5.37,5.4,19025,5.4401,5.4499,5.37,5.4,19025,0.0,1.0
2020-05-26,5.45,5.55,5.4,5.53,42420,5.45,5.55,5.4,5.53,42420,0.0,1.0
2020-05-27,5.43,5.47,5.39,5.435,22256,5.43,5.47,5.39,5.435,22256,0.0,1.0
2020-05-28,5.4121,5.48,5.4,5.41,10668,5.4121,5.48,5.4,5.41,10668,0.0,1.0
2020-05-29,5.47,5.49,5.38,5.4,39850,5.47,5.49,5.38,5.4,39850,0.0,1.0
2020-06-01,5.47,5.645,5.47,5.47,88493,5.47,5.645,5.47,5.47,88493,0.0,1.0
2020-06-02,5.59,5.6,5.502,5.53,28277,5.59,5.6,5.502,5.53,28277,0.0,1.0
2020-06-03,5.76,5.81,5.6038,5.62,84035,5.76,5.81,5.6038,5.62,84035,0.0,1.0
2020-06-04,5.82,5.83,5.7,5.77,61380,5.82,5.83,5.7,5.77,61380,0.0,1.0
2020-06-05,5.95,5.96,5.8301,5.9,66685,5.95,5.96,5.8301,5.9,66685,0.0,1.0
2020-06-08,5.8519,5.9899,5.84,5.97,63691,5.8519,5.9899,5.84,5.97,63691,0.0,1.0
2020-06-09,5.95,5.9799,5.86,5.87,43432,5.95,5.9799,5.86,5.87,43432,0.0,1.0
2020-06-10,5.94,6.0,5.9,5.96,59579,5.94,6.0,5.9,5.96,59579,0.0,1.0
2020-06-11,5.84,5.93,5.82,5.93,61002,5.84,5.93,5.82,5.93,61002,0.0,1.0
2020-06-12,5.7883,5.8799,5.78,5.83,21813,5.7883,5.8799,5.78,5.83,21813,0.0,1.0
2020-06-15,5.77,5.79,5.635,5.69,24283,5.77,5.79,5.635,5.69,24283,0.0,1.0
2020-06-16,5.83,5.88,5.7918,5.85,21621,5.83,5.88,5.7918,5.85,21621,0.0,1.0
2020-06-17,5.8136,5.84,5.77,5.83,64087,5.8136,5.84,5.77,5.83,64087,0.0,1.0
2020-06-18,5.71,5.79,5.7,5.7,24303,5.71,5.79,5.7,5.7,24303,0.0,1.0
2020-06-19,5.81,5.84,5.77,5.77,16361,5.81,5.84,5.77,5.77,16361,0.0,1.0
2020-06-22,5.825,5.85,5.7698,5.85,9807,5.825,5.85,5.7698,5.85,9807,0.0,1.0
2020-06-23,5.7823,5.85,5.78,5.85,32563,5.7823,5.85,5.78,5.85,32563,0.0,1.0
2020-06-24,5.76,5.8599,5.73,5.78,15906,5.76,5.8599,5.73,5.78,15906,0.0,1.0
2020-06-25,5.775,5.78,5.735,5.74,5896,5.775,5.78,5.735,5.74,5896,0.0,1.0
2020-06-26,5.61,5.65,5.59,5.65,56961,5.61,5.65,5.59,5.65,56961,0.0,1.0
2020-06-29,5.69,5.69,5.58,5.59,16800,5.69,5.69,5.58,5.59,16800,0.0,1.0
2020-06-30,5.75,5.75,5.67,5.72,25200,5.75,5.75,5.67,5.72,25200,0.0,1.0
2020-07-01,5.87,5.89,5.76,5.8,56000,5.87,5.89,5.76,5.8,56000,0.0,1.0
2020-07-02,5.9,5.9,5.82,5.83,23900,5.9,5.9,5.82,5.83,23900,0.0,1.0
2020-07-06,5.79,5.89,5.77,5.85,37100,5.79,5.89,5.77,5.85,37100,0.0,1.0
2020-07-07,5.82,5.84,5.73,5.75,10400,5.82,5.84,5.73,5.75,10400,0.0,1.0
2020-07-08,5.84,5.86,5.79,5.84,17400,5.84,5.86,5.79,5.84,17400,0.0,1.0
2020-07-09,5.77,5.85,5.74,5.85,38500,5.77,5.85,5.74,5.85,38500,0.0,1.0
2020-07-10,5.76,5.77,5.69,5.72,26200,5.76,5.77,5.69,5.72,26200,0.0,1.0
2020-07-13,5.64,5.73,5.64,5.73,147800,5.64,5.73,5.64,5.73,147800,0.0,1.0
2020-07-14,5.56,5.6,5.53,5.6,60000,5.56,5.6,5.53,5.6,60000,0.0,1.0
2020-07-15,5.76,5.79,5.61,5.61,54100,5.76,5.79,5.61,5.61,54100,0.0,1.0
2020-07-16,5.7,5.74,5.69,5.71,35800,5.7,5.74,5.69,5.71,35800,0.0,1.0
2020-07-17,5.71,5.74,5.7,5.73,5800,5.71,5.74,5.7,5.73,5800,0.0,1.0
2020-07-20,5.7,5.72,5.63,5.67,46611,5.7,5.72,5.63,5.67,46611,0.0,1.0
2020-07-21,5.69,5.77,5.68,5.77,68883,5.69,5.77,5.68,5.77,68883,0.0,1.0
2020-07-22,5.79,5.79,5.68,5.68,27168,5.79,5.79,5.68,5.68,27168,0.0,1.0
2020-07-23,5.74,5.77,5.71,5.77,58591,5.74,5.77,5.71,5.77,58591,0.0,1.0
2020-07-24,5.65,5.7199,5.63,5.7,22516,5.65,5.7199,5.63,5.7,22516,0.0,1.0
2020-07-27,5.88,5.88,5.6,5.6,68281,5.88,5.88,5.6,5.6,68281,0.0,1.0
2020-07-28,5.8,5.82,5.8,5.82,26361,5.8,5.82,5.8,5.82,26361,0.0,1.0
2020-07-29,5.82,5.85,5.755,5.82,26180,5.82,5.85,5.755,5.82,26180,0.0,1.0
2020-07-30,5.84,5.87,5.76,5.85,55015,5.84,5.87,5.76,5.85,55015,0.0,1.0
2020-07-31,6.06,6.07,5.9277,5.94,208871,6.06,6.07,5.9277,5.94,208871,0.0,1.0
2020-08-03,6.04,6.088,5.98,6.06,237379,6.04,6.088,5.98,6.06,237379,0.0,1.0
2020-08-04,6.07,6.12,5.99,6.12,145027,6.07,6.12,5.99,6.12,145027,0.0,1.0
2020-08-05,6.01,6.14,5.96,6.12,120229,6.01,6.14,5.96,6.12,120229,0.0,1.0
2020-08-06,6.12,6.17,6.0,6.0,126677,6.12,6.17,6.0,6.0,126677,0.0,1.0
2020-08-07,5.995,6.1039,5.99,6.1,91604,5.995,6.1039,5.99,6.1,91604,0.0,1.0
2020-08-10,5.96,6.04,5.95,5.99,48531,5.96,6.04,5.95,5.99,48531,0.0,1.0
2020-08-11,6.05,6.0515,5.95,5.95,83910,6.05,6.0515,5.95,5.95,83910,0.0,1.0
2020-08-12,6.05,6.1,6.02,6.1,42597,6.05,6.1,6.02,6.1,42597,0.0,1.0
2020-08-13,6.15,6.17,6.06,6.06,70946,6.15,6.17,6.06,6.06,70946,0.0,1.0
2020-08-14,6.15,6.2,6.135,6.18,51352,6.15,6.2,6.135,6.18,51352,0.0,1.0
2020-08-17,6.17,6.21,6.15,6.2,39214,6.17,6.21,6.15,6.2,39214,0.0,1.0
2020-08-18,6.0721,6.16,6.016,6.15,86471,6.0721,6.16,6.016,6.15,86471,0.0,1.0
2020-08-19,6.195,6.2,6.11,6.11,103170,6.195,6.2,6.11,6.11,103170,0.0,1.0
2020-08-20,6.1,6.16,6.08,6.16,40577,6.1,6.16,6.08,6.16,40577,0.0,1.0
2020-08-21,6.0305,6.09,6.02,6.09,28697,6.0305,6.09,6.02,6.09,28697,0.0,1.0
2020-08-24,6.0852,6.13,5.99,6.02,743227,6.0852,6.13,5.99,6.02,743227,0.0,1.0
2020-08-25,6.05,6.13,6.03,6.06,628140,6.05,6.13,6.03,6.06,628140,0.0,1.0
2020-08-26,6.02,6.05,5.99,6.05,138966,6.02,6.05,5.99,6.05,138966,0.0,1.0
2020-08-27,6.08,6.1,6.0,6.05,123337,6.08,6.1,6.0,6.05,123337,0.0,1.0
2020-08-28,6.0411,6.1,6.02,6.1,71076,6.0411,6.1,6.02,6.1,71076,0.0,1.0
2020-08-31,6.05,6.07,6.01,6.01,72053,6.05,6.07,6.01,6.01,72053,0.0,1.0
2020-09-01,6.01,6.105,6.0,6.07,71044,6.01,6.105,6.0,6.07,71044,0.0,1.0
2020-09-02,6.0393,6.05,6.0,6.04,70409,6.0393,6.05,6.0,6.04,70409,0.0,1.0
2020-09-03,5.9044,5.99,5.8301,5.99,181927,5.9044,5.99,5.8301,5.99,181927,0.0,1.0
2020-09-04,5.82,5.88,5.77,5.88,95755,5.82,5.88,5.77,5.88,95755,0.0,1.0
2020-09-08,5.83,5.85,5.75,5.76,76587,5.83,5.85,5.75,5.76,76587,0.0,1.0
2020-09-09,5.82,5.85,5.79,5.83,36563,5.82,5.85,5.79,5.83,36563,0.0,1.0
2020-09-10,5.81,5.81,5.75,5.81,181396,5.81,5.81,5.75,5.81,181396,0.0,1.0
2020-09-11,5.81,5.83,5.73,5.79,58103,5.81,5.83,5.73,5.79,58103,0.0,1.0
2020-09-14,5.78,5.8099,5.74,5.78,42217,5.78,5.8099,5.74,5.78,42217,0.0,1.0
2020-09-15,5.84,5.8492,5.75,5.83,184751,5.84,5.8492,5.75,5.83,184751,0.0,1.0
2020-09-16,5.91,5.94,5.8111,5.8232,110052,5.91,5.94,5.8111,5.8232,110052,0.0,1.0
2020-09-17,6.0399,6.09,5.881,5.89,168546,6.0399,6.09,5.881,5.89,168546,0.0,1.0
2020-09-18,6.09,6.1,6.0,6.06,207720,6.09,6.1,6.0,6.06,207720,0.0,1.0
2020-09-21,6.01,6.08,5.97,6.05,75231,6.01,6.08,5.97,6.05,75231,0.0,1.0
2020-09-22,6.11,6.11,6.07,6.07,30053,6.11,6.11,6.07,6.07,30053,0.0,1.0
2020-09-23,6.04,6.17,6.03,6.12,65178,6.04,6.17,6.03,6.12,65178,0.0,1.0
2020-09-24,6.09,6.12,6.02,6.03,30708,6.09,6.12,6.02,6.03,30708,0.0,1.0
2020-09-25,6.09,6.12,6.085,6.12,11062,6.09,6.12,6.085,6.12,11062,0.0,1.0
2020-09-28,5.91,6.1625,5.9,5.96,57326,5.91,6.1625,5.9,5.96,57326,0.0,1.0
2020-09-29,6.06,6.08,5.98,5.98,31111,6.06,6.08,5.98,5.98,31111,0.0,1.0
2020-09-30,6.09,6.0999,5.952,6.05,15296,6.09,6.0999,5.952,6.05,15296,0.0,1.0
2020-10-01,6.12,6.15,6.0601,6.13,21270,6.12,6.15,6.0601,6.13,21270,0.0,1.0
2020-10-02,6.1148,6.16,6.02,6.02,10555,6.1148,6.16,6.02,6.02,10555,0.0,1.0
2020-10-05,6.16,6.19,6.14,6.14,31414,6.16,6.19,6.14,6.14,31414,0.0,1.0
2020-10-06,6.24,6.26,6.17,6.17,33634,6.24,6.26,6.17,6.17,33634,0.0,1.0
2020-10-07,6.3,6.34,6.27,6.27,204098,6.3,6.34,6.27,6.27,204098,0.0,1.0
2020-10-08,6.3,6.33,6.3,6.32,30459,6.3,6.33,6.3,6.32,30459,0.0,1.0
2020-10-09,6.33,6.34,6.25,6.26,59136,6.33,6.34,6.25,6.26,59136,0.0,1.0
2020-10-12,6.1885,6.38,6.14,6.35,41703,6.1885,6.38,6.14,6.35,41703,0.0,1.0
2020-10-13,6.21,6.27,6.185,6.23,24115,6.21,6.27,6.185,6.23,24115,0.0,1.0
2020-10-14,6.305,6.32,6.21,6.21,24553,6.305,6.32,6.21,6.21,24553,0.0,1.0
2020-10-15,6.2775,6.36,6.25,6.262,25880,6.2775,6.36,6.25,6.262,25880,0.0,1.0
2020-10-16,6.31,6.3199,6.27,6.27,13018,6.31,6.3199,6.27,6.27,13018,0.0,1.0
2020-10-19,6.36,6.4199,6.3503,6.36,40138,6.36,6.4199,6.3503,6.36,40138,0.0,1.0
2020-10-20,6.3544,6.37,6.3344,6.3644,15338,6.3544,6.37,6.3344,6.3644,15338,0.0,1.0
2020-10-21,6.34,6.35,6.25,6.33,5180,6.34,6.35,6.25,6.33,5180,0.0,1.0
2020-10-22,6.45,6.46,6.41,6.41,20151,6.45,6.46,6.41,6.41,20151,0.0,1.0
2020-10-23,6.38,6.515,6.35,6.51,30814,6.38,6.515,6.35,6.51,30814,0.0,1.0
2020-10-26,6.3796,6.38,6.21,6.21,36521,6.3796,6.38,6.21,6.21,36521,0.0,1.0
2020-10-27,6.3189,6.42,6.25,6.25,60277,6.3189,6.42,6.25,6.25,60277,0.0,1.0
2020-10-28,6.27,6.2987,6.2401,6.25,13522,6.27,6.2987,6.2401,6.25,13522,0.0,1.0
2020-10-29,6.15,6.18,6.11,6.17,227526,6.15,6.18,6.11,6.17,227526,0.0,1.0
2020-10-30,6.11,6.17,6.06,6.17,29001,6.11,6.17,6.06,6.17,29001,0.0,1.0
2020-11-02,6.27,6.3177,6.14,6.14,130690,6.27,6.3177,6.14,6.14,130690,0.0,1.0
2020-11-03,6.2174,6.2489,6.19,6.23,14845,6.2174,6.2489,6.19,6.23,14845,0.0,1.0
2020-11-04,6.22,6.2395,6.15,6.22,52729,6.22,6.2395,6.15,6.22,52729,0.0,1.0
2020-11-05,6.21,6.3,6.16,6.28,34917,6.21,6.3,6.16,6.28,34917,0.0,1.0
2020-11-06,6.4132,6.441,6.33,6.33,52303,6.4132,6.441,6.33,6.33,52303,0.0,1.0
2020-11-09,6.395,6.45,6.34,6.4,56664,6.395,6.45,6.34,6.4,56664,0.0,1.0
2020-11-10,6.4,6.4,6.3105,6.37,7836,6.4,6.4,6.3105,6.37,7836,0.0,1.0
2020-11-11,6.3296,6.36,6.3068,6.36,25576,6.3296,6.36,6.3068,6.36,25576,0.0,1.0
2020-11-12,6.415,6.45,6.38,6.4,33529,6.415,6.45,6.38,6.4,33529,0.0,1.0
2020-11-13,6.3795,6.45,6.36,6.43,30479,6.3795,6.45,6.36,6.43,30479,0.0,1.0
2020-11-16,6.56,6.56,6.49,6.49,76004,6.56,6.56,6.49,6.49,76004,0.0,1.0
2020-11-17,6.535,6.59,6.5,6.57,40554,6.535,6.59,6.5,6.57,40554,0.0,1.0
2020-11-18,6.57,6.59,6.53,6.53,23718,6.57,6.59,6.53,6.53,23718,0.0,1.0
2020-11-19,6.5365,6.56,6.51,6.51,9818,6.5365,6.56,6.51,6.51,9818,0.0,1.0
2020-11-20,6.48,6.54,6.4,6.54,40982,6.48,6.54,6.4,6.54,40982,0.0,1.0
2020-11-23,6.48,6.5446,6.4709,6.54,14625,6.48,6.5446,6.4709,6.54,14625,0.0,1.0
2020-11-24,6.46,6.4899,6.43,6.46,66309,6.46,6.4899,6.43,6.46,66309,0.0,1.0
2020-11-25,6.4,6.48,6.34,6.48,78089,6.4,6.48,6.34,6.48,78089,0.0,1.0
2020-11-27,6.46,6.4696,6.4101,6.45,14663,6.46,6.4696,6.4101,6.45,14663,0.0,1.0
2020-11-30,6.36,6.41,6.32,6.41,55523,6.36,6.41,6.32,6.41,55523,0.0,1.0
2020-12-01,6.42,6.45,6.39,6.39,56048,6.42,6.45,6.39,6.39,56048,0.0,1.0
2020-12-02,6.4583,6.48,6.3628,6.41,43713,6.4583,6.48,6.3628,6.41,43713,0.0,1.0
2020-12-03,6.43,6.51,6.4109,6.51,55409,6.43,6.51,6.4109,6.51,55409,0.0,1.0
2020-12-04,6.395,6.41,6.36,6.4,29971,6.395,6.41,6.36,6.4,29971,0.0,1.0
2020-12-07,6.4,6.45,6.3401,6.39,49929,6.4,6.45,6.3401,6.39,49929,0.0,1.0
2020-12-08,6.38,6.43,6.362,6.43,49552,6.38,6.43,6.362,6.43,49552,0.0,1.0
2020-12-09,6.53,6.55,6.34,6.34,40188,6.53,6.55,6.34,6.34,40188,0.0,1.0
2020-12-10,6.43,6.5,6.42,6.5,43533,6.43,6.5,6.42,6.5,43533,0.0,1.0
2020-12-11,6.39,6.45,6.3785,6.45,38599,6.39,6.45,6.3785,6.45,38599,0.0,1.0
2020-12-14,6.3,6.37,6.27,6.37,133322,6.3,6.37,6.27,6.37,133322,0.0,1.0
2020-12-15,6.33,6.3599,6.26,6.34,17970,6.33,6.3599,6.26,6.34,17970,0.0,1.0
2020-12-16,6.4,6.43,6.37,6.37,156195,6.4,6.43,6.37,6.37,156195,0.0,1.0
2020-12-17,6.46,6.49,6.4213,6.44,79372,6.46,6.49,6.4213,6.44,79372,0.0,1.0
2020-12-18,6.4299,6.45,6.39,6.45,34297,6.4299,6.45,6.39,6.45,34297,0.0,1.0
2020-12-21,6.435,6.47,6.39,6.44,79131,6.435,6.47,6.39,6.44,79131,0.0,1.0
2020-12-22,6.4107,6.46,6.38,6.46,34902,6.4107,6.46,6.38,6.46,34902,0.0,1.0
2020-12-23,6.465,6.52,6.425,6.44,53953,6.465,6.52,6.425,6.44,53953,0.0,1.0
2020-12-24,6.53,6.54,6.47,6.49,32184,6.53,6.54,6.47,6.49,32184,0.0,1.0
2020-12-28,6.56,6.57,6.49,6.53,34200,6.56,6.57,6.49,6.53,34200,0.0,1.0
2020-12-29,6.61,6.61,6.5,6.52,32451,6.61,6.61,6.5,6.52,32451,0.0,1.0
2020-12-30,6.68,6.709,6.5768,6.6,40873,6.68,6.709,6.5768,6.6,40873,0.0,1.0
2020-12-31,6.75,6.75,6.65,6.71,59392,6.75,6.75,6.65,6.71,59392,0.0,1.0
2021-01-04,6.845,6.91,6.76,6.86,114137,6.845,6.91,6.76,6.86,114137,0.0,1.0
2021-01-05,6.87,6.91,6.7707,6.82,85085,6.87,6.91,6.7707,6.82,85085,0.0,1.0
2021-01-06,6.95,6.95,6.88,6.94,56363,6.95,6.95,6.88,6.94,56363,0.0,1.0
2021-01-07,6.8,6.93,6.77,6.91,103543,6.8,6.93,6.77,6.91,103543,0.0,1.0
2021-01-08,6.765,6.86,6.7502,6.79,97017,6.765,6.86,6.7502,6.79,97017,0.0,1.0
2021-01-11,6.76,6.7899,6.71,6.71,32951,6.76,6.7899,6.71,6.71,32951,0.0,1.0
2021-01-12,6.77,6.7799,6.7,6.76,136779,6.77,6.7799,6.7,6.76,136779,0.0,1.0
2021-01-13,6.82,6.89,6.82,6.82,152980,6.82,6.89,6.82,6.82,152980,0.0,1.0
2021-01-14,7.129,7.14,6.92,6.92,130464,7.129,7.14,6.92,6.92,130464,0.0,1.0
2021-01-15,7.11,7.13,6.981,7.03,118459,7.11,7.13,6.981,7.03,118459,0.0,1.0
2021-01-19,6.96,7.04,6.93,7.04,137172,6.96,7.04,6.93,7.04,137172,0.0,1.0
2021-01-20,7.035,7.1,6.99,6.99,151619,7.035,7.1,6.99,6.99,151619,0.0,1.0
2021-01-21,6.97,7.0,6.85,7.0,53817,6.97,7.0,6.85,7.0,53817,0.0,1.0
2021-01-22,6.9005,6.9183,6.831,6.9,102005,6.9005,6.9183,6.831,6.9,102005,0.0,1.0
2021-01-25,6.91,6.95,6.891,6.91,54176,6.91,6.95,6.891,6.91,54176,0.0,1.0
2021-01-26,6.9462,6.95,6.88,6.9,23761,6.9462,6.95,6.88,6.9,23761,0.0,1.0
2021-01-27,6.9088,6.98,6.89,6.98,100422,6.9088,6.98,6.89,6.98,100422,0.0,1.0
2021-01-28,6.875,6.99,6.86,6.95,48938,6.875,6.99,6.86,6.95,48938,0.0,1.0
2021-01-29,6.91,6.95,6.86,6.86,27740,6.91,6.95,6.86,6.86,27740,0.0,1.0
2021-02-01,7.015,7.03,6.96,6.96,174049,7.015,7.03,6.96,6.96,174049,0.0,1.0
2021-02-02,7.03,7.05,6.9541,7.01,46210,7.03,7.05,6.9541,7.01,46210,0.0,1.0
2021-02-03,6.97,7.05,6.96,7.05,36352,6.97,7.05,6.96,7.05,36352,0.0,1.0
2021-02-04,7.01,7.0105,6.91,6.92,40915,7.01,7.0105,6.91,6.92,40915,0.0,1.0
2021-02-05,7.17,7.18,7.01,7.01,63911,7.17,7.18,7.01,7.01,63911,0.0,1.0
2021-02-08,7.15,7.22,7.1173,7.22,51198,7.15,7.22,7.1173,7.22,51198,0.0,1.0
2021-02-09,7.17,7.2,7.04,7.2,70141,7.17,7.2,7.04,7.2,70141,0.0,1.0
2021-02-10,7.19,7.33,7.17,7.17,79702,7.19,7.33,7.17,7.17,79702,0.0,1.0
2021-02-11,7.19,7.24,7.1801,7.21,23544,7.19,7.24,7.1801,7.21,23544,0.0,1.0
2021-02-12,7.125,7.23,7.11,7.23,51752,7.125,7.23,7.11,7.23,51752,0.0,1.0
2021-02-16,7.27,7.27,7.21,7.22,78825,7.27,7.27,7.21,7.22,78825,0.0,1.0
2021-02-17,7.34,7.35,7.27,7.33,47495,7.34,7.35,7.27,7.33,47495,0.0,1.0
2021-02-18,7.5,7.5,7.37,7.37,83098,7.5,7.5,7.37,7.37,83098,0.0,1.0
2021-02-19,7.635,7.64,7.565,7.58,81319,7.635,7.64,7.565,7.58,81319,0.0,1.0
2021-02-22,7.785,7.8288,7.6,7.6,145274,7.785,7.8288,7.6,7.6,145274,0.0,1.0
2021-02-23,7.66,7.81,7.66,7.81,130816,7.66,7.81,7.66,7.81,130816,0.0,1.0
2021-02-24,7.76,7.77,7.67,7.695,54406,7.76,7.77,7.67,7.695,54406,0.0,1.0
2021-02-25,7.64,7.88,7.57,7.88,101219,7.64,7.88,7.57,7.88,101219,0.0,1.0
2021-02-26,7.445,7.56,7.4301,7.53,132636,7.445,7.56,7.4301,7.53,132636,0.0,1.0
2021-03-01,7.425,7.5356,7.37,7.5,143414,7.425,7.5356,7.37,7.5,143414,0.0,1.0
2021-03-02,7.51,7.53,7.36,7.43,476776,7.51,7.53,7.36,7.43,476776,0.0,1.0
2021-03-03,7.375,7.4199,7.3608,7.4,135023,7.375,7.4199,7.3608,7.4,135023,0.0,1.0
2021-03-04,7.4,7.45,7.35,7.35,131159,7.4,7.45,7.35,7.35,131159,0.0,1.0
2021-03-05,7.52,7.52,7.43,7.5,96884,7.52,7.52,7.43,7.5,96884,0.0,1.0
2021-03-08,7.41,7.45,7.396,7.44,72000,7.41,7.45,7.396,7.44,72000,0.0,1.0
2021-03-09,7.28,7.39,7.28,7.39,164741,7.28,7.39,7.28,7.39,164741,0.0,1.0
2021-03-10,7.36,7.39,7.34,7.36,97784,7.36,7.39,7.34,7.36,97784,0.0,1.0
2021-03-11,7.495,7.51,7.43,7.49,109827,7.495,7.51,7.43,7.49,109827,0.0,1.0
2021-03-12,7.43,7.465,7.41,7.46,31357,7.43,7.465,7.41,7.46,31357,0.0,1.0
2021-03-15,7.455,7.4699,7.39,7.46,53640,7.455,7.4699,7.39,7.46,53640,0.0,1.0
2021-03-16,7.52,7.6,7.48,7.6,89527,7.52,7.6,7.48,7.6,89527,0.0,1.0
2021-03-17,7.43,7.51,7.42,7.51,19995,7.43,7.51,7.42,7.51,19995,0.0,1.0
2021-03-18,7.335,7.46,7.33,7.41,75028,7.335,7.46,7.33,7.41,75028,0.0,1.0
2021-03-19,7.33,7.35,7.25,7.35,61376,7.33,7.35,7.25,7.35,61376,0.0,1.0
2021-03-22,7.27,7.3,7.265,7.27,46479,7.27,7.3,7.265,7.27,46479,0.0,1.0
2021-03-23,7.19,7.22,7.1,7.18,135820,7.19,7.22,7.1,7.18,135820,0.0,1.0
2021-03-24,7.2597,7.31,7.18,7.18,35517,7.2597,7.31,7.18,7.18,35517,0.0,1.0
2021-03-25,7.0938,7.19,7.07,7.19,50418,7.0938,7.19,7.07,7.19,50418,0.0,1.0
2021-03-26,7.13,7.16,7.1001,7.13,27232,7.13,7.16,7.1001,7.13,27232,0.0,1.0
2021-03-29,7.105,7.11,7.03,7.1,48796,7.105,7.11,7.03,7.1,48796,0.0,1.0
2021-03-30,7.055,7.12,7.05,7.05,23347,7.055,7.12,7.05,7.05,23347,0.0,1.0
2021-03-31,7.03,7.1,6.97,7.02,99133,7.03,7.1,6.97,7.02,99133,0.0,1.0
2021-04-01,6.9905,7.1,6.97,7.1,42272,6.9905,7.1,6.97,7.1,42272,0.0,1.0
2021-04-05,6.98,7.04,6.97,6.99,168278,6.98,7.04,6.97,6.99,168278,0.0,1.0
2021-04-06,7.09,7.135,7.04,7.04,136072,7.09,7.135,7.04,7.04,136072,0.0,1.0
2021-04-07,7.16,7.206,7.09,7.09,91623,7.16,7.206,7.09,7.09,91623,0.0,1.0
2021-04-08,7.2308,7.25,7.1762,7.1762,53011,7.2308,7.25,7.1762,7.1762,53011,0.0,1.0
2021-04-09,7.36,7.4,7.3,7.32,51532,7.36,7.4,7.3,7.32,51532,0.0,1.0
2021-04-12,7.2848,7.42,7.28,7.42,70181,7.2848,7.42,7.28,7.42,70181,0.0,1.0
2021-04-13,7.36,7.42,7.35,7.35,30481,7.36,7.42,7.35,7.35,30481,0.0,1.0
2021-04-14,7.52,7.538,7.41,7.41,74373,7.52,7.538,7.41,7.41,74373,0.0,1.0
2021-04-15,7.65,7.71,7.56,7.56,72989,7.65,7.71,7.56,7.56,72989,0.0,1.0
2021-04-16,7.8,7.801,7.7,7.73,70501,7.8,7.801,7.7,7.73,70501,0.0,1.0
2021-04-19,7.66,7.79,7.65,7.79,61206,7.66,7.79,7.65,7.79,61206,0.0,1.0
2021-04-20,7.86,7.91,7.765,7.8,97527,7.86,7.91,7.765,7.8,97527,0.0,1.0
2021-04-21,7.94,7.9415,7.79,7.79,68520,7.94,7.9415,7.79,7.79,68520,0.0,1.0
2021-04-22,7.97,8.0,7.915,7.96,56944,7.97,8.0,7.915,7.96,56944,0.0,1.0
2021-04-23,7.975,8.02,7.93,8.02,54939,7.975,8.02,7.93,8.02,54939,0.0,1.0
2021-04-26,8.1,8.1,7.94,8.01,102160,8.1,8.1,7.94,8.01,102160,0.0,1.0
2021-04-27,8.36,8.36,8.03,8.07,163218,8.36,8.36,8.03,8.07,163218,0.0,1.0
2021-04-28,8.07,8.14,8.0,8.14,233802,8.07,8.14,8.0,8.14,233802,0.0,1.0
2021-04-29,8.0,8.08,7.74,8.07,142016,8.0,8.08,7.74,8.07,142016,0.0,1.0
2021-04-30,7.99,8.0399,7.9,7.9,36532,7.99,8.0399,7.9,7.9,36532,0.0,1.0
2021-05-03,7.96,8.15,7.955,8.11,103168,7.96,8.15,7.955,8.11,103168,0.0,1.0
2021-05-04,8.12,8.14,8.02,8.09,207650,8.12,8.14,8.02,8.09,207650,0.0,1.0
2021-05-05,8.245,8.27,8.12,8.15,85000,8.245,8.27,8.12,8.15,85000,0.0,1.0
2021-05-06,8.3,8.34,8.1773,8.25,145493,8.3,8.34,8.1773,8.25,145493,0.0,1.0
2021-05-07,8.3001,8.32,8.25,8.31,112855,8.3001,8.32,8.25,8.31,112855,0.0,1.0
2021-05-10,8.3,8.4,8.221,8.4,70238,8.3,8.4,8.221,8.4,70238,0.0,1.0
2021-05-11,8.5,8.53,8.36,8.36,141796,8.5,8.53,8.36,8.36,141796,0.0,1.0
2021-05-12,8.42,8.52,8.3701,8.52,140979,8.42,8.52,8.3701,8.52,140979,0.0,1.0
2021-05-13,8.15,8.3,8.07,8.26,196498,8.15,8.3,8.07,8.26,196498,0.0,1.0
2021-05-14,8.1,8.27,8.07,8.27,81736,8.1,8.27,8.07,8.27,81736,0.0,1.0
2021-05-17,8.14,8.19,8.1,8.1,64444,8.14,8.19,8.1,8.1,64444,0.0,1.0
2021-05-18,8.22,8.28,8.09,8.09,72522,8.22,8.28,8.09,8.09,72522,0.0,1.0
2021-05-19,8.17,8.2,8.115,8.2,47130,8.17,8.2,8.115,8.2,47130,0.0,1.0
2021-05-20,8.13,8.22,8.13,8.13,44761,8.13,8.22,8.13,8.13,44761,0.0,1.0
2021-05-21,8.049,8.05,7.98,8.02,103156,8.049,8.05,7.98,8.02,103156,0.0,1.0
2021-05-24,8.061,8.1,8.0,8.0,37330,8.061,8.1,8.0,8.0,37330,0.0,1.0
2021-05-25,8.1593,8.24,8.09,8.15,165040,8.1593,8.24,8.09,8.15,165040,0.0,1.0
2021-05-26,8.07,8.1,8.01,8.1,79780,8.07,8.1,8.01,8.1,79780,0.0,1.0
2021-05-27,8.23,8.23,8.1,8.19,39004,8.23,8.23,8.1,8.19,39004,0.0,1.0
2021-05-28,8.23,8.38,8.2,8.3,144909,8.23,8.38,8.2,8.3,144909,0.0,1.0
2021-06-01,8.42,8.43,8.31,8.31,87013,8.42,8.43,8.31,8.31,87013,0.0,1.0
2021-06-02,8.38,8.43,8.32,8.4,84212,8.38,8.43,8.32,8.4,84212,0.0,1.0
2021-06-03,8.2491,8.33,8.22,8.33,37478,8.2491,8.33,8.22,8.33,37478,0.0,1.0
2021-06-04,8.3891,8.43,8.3,8.3,60272,8.3891,8.43,8.3,8.3,60272,0.0,1.0
2021-06-07,8.28,8.38,8.2401,8.38,57473,8.28,8.38,8.2401,8.38,57473,0.0,1.0
2021-06-08,8.43,8.449,8.39,8.44,91320,8.43,8.449,8.39,8.44,91320,0.0,1.0
2021-06-09,8.42,8.4788,8.39,8.45,25090,8.42,8.4788,8.39,8.45,25090,0.0,1.0
2021-06-10,8.4406,8.47,8.4199,8.47,44033,8.4406,8.47,8.4199,8.47,44033,0.0,1.0
2021-06-11,8.4644,8.47,8.355,8.37,100823,8.4644,8.47,8.355,8.37,100823,0.0,1.0
2021-06-14,8.3006,8.32,8.15,8.15,50125,8.3006,8.32,8.15,8.15,50125,0.0,1.0
2021-06-15,8.18,8.2399,8.1601,8.2,44039,8.18,8.2399,8.1601,8.2,44039,0.0,1.0
2021-06-16,8.22,8.29,8.2,8.2,49897,8.22,8.29,8.2,8.2,49897,0.0,1.0
2021-06-17,8.04,8.171,8.0101,8.08,82146,8.04,8.171,8.0101,8.08,82146,0.0,1.0
2021-06-18,7.96,8.05,7.96,8.04,75765,7.96,8.05,7.96,8.04,75765,0.0,1.0
2021-06-21,8.19,8.26,7.96,8.01,77836,8.19,8.26,7.96,8.01,77836,0.0,1.0
2021-06-22,8.0501,8.09,7.98,8.075,23215,8.0501,8.09,7.98,8.075,23215,0.0,1.0
2021-06-23,8.1205,8.22,8.05,8.22,27206,8.1205,8.22,8.05,8.22,27206,0.0,1.0
2021-06-24,8.245,8.25,8.051,8.07,25882,8.245,8.25,8.051,8.07,25882,0.0,1.0
2021-06-25,8.28,8.31,8.201,8.29,44268,8.28,8.31,8.201,8.29,44268,0.0,1.0
2021-06-28,8.4,8.43,8.3,8.33,22424,8.4,8.43,8.3,8.33,22424,0.0,1.0
2021-06-29,8.37,8.4,8.31,8.31,59590,8.37,8.4,8.31,8.31,59590,0.0,1.0
2021-06-30,8.49,8.5,8.34,8.379,46390,8.49,8.5,8.34,8.379,46390,0.0,1.0
2021-07-01,8.47,8.65,8.39,8.6,97899,8.47,8.65,8.39,8.6,97899,0.0,1.0
2021-07-02,8.61,8.65,8.5006,8.56,56147,8.61,8.65,8.5006,8.56,56147,0.0,1.0
2021-07-06,8.501,8.72,8.47,8.65,64029,8.501,8.72,8.47,8.65,64029,0.0,1.0
2021-07-07,8.44,8.46,8.35,8.45,22806,8.44,8.46,8.35,8.45,22806,0.0,1.0
2021-07-08,8.29,8.43,8.28,8.43,48530,8.29,8.43,8.28,8.43,48530,0.0,1.0
2021-07-09,8.34,8.36,8.26,8.26,32930,8.34,8.36,8.26,8.26,32930,0.0,1.0
2021-07-12,8.31,8.34,8.256,8.34,131000,8.31,8.34,8.256,8.34,131000,0.0,1.0
2021-07-13,8.28,8.309,8.1501,8.22,63643,8.28,8.309,8.1501,8.22,63643,0.0,1.0
2021-07-14,8.2065,8.28,8.1701,8.26,59919,8.2065,8.28,8.1701,8.26,59919,0.0,1.0
2021-07-15,8.39,8.39,8.23,8.23,43390,8.39,8.39,8.23,8.23,43390,0.0,1.0
2021-07-16,8.4646,8.52,8.36,8.419,50340,8.4646,8.52,8.36,8.419,50340,0.0,1.0
2021-07-19,8.28,8.43,8.25,8.36,180150,8.28,8.43,8.25,8.36,180150,0.0,1.0
2021-07-20,8.39,8.4055,8.33,8.34,53668,8.39,8.4055,8.33,8.34,53668,0.0,1.0
2021-07-21,8.4817,8.49,8.34,8.35,29093,8.4817,8.49,8.34,8.35,29093,0.0,1.0
2021-07-22,8.49,8.5,8.41,8.41,42789,8.49,8.5,8.41,8.41,42789,0.0,1.0
2021-07-23,8.67,8.7,8.57,8.57,61602,8.67,8.7,8.57,8.57,61602,0.0,1.0
2021-07-26,8.84,8.84,8.66,8.68,125901,8.84,8.84,8.66,8.68,125901,0.0,1.0
2021-07-27,8.7,8.87,8.68,8.87,55666,8.7,8.87,8.68,8.87,55666,0.0,1.0
2021-07-28,8.81,8.85,8.74,8.74,35920,8.81,8.85,8.74,8.74,35920,0.0,1.0
2021-07-29,8.72,8.83,8.69,8.8,51101,8.72,8.83,8.69,8.8,51101,0.0,1.0
2021-07-30,8.54,8.69,8.5107,8.68,73745,8.54,8.69,8.5107,8.68,73745,0.0,1.0
2021-08-02,8.64,8.6983,8.6,8.6,33172,8.64,8.6983,8.6,8.6,33172,0.0,1.0
2021-08-03,8.69,8.7299,8.6,8.64,39415,8.69,8.7299,8.6,8.64,39415,0.0,1.0
2021-08-04,8.72,8.75,8.65,8.75,86895,8.72,8.75,8.65,8.75,86895,0.0,1.0
2021-08-05,8.94,8.94,8.78,8.86,50396,8.94,8.94,8.78,8.86,50396,0.0,1.0
2021-08-06,8.95,8.98,8.91,8.98,48168,8.95,8.98,8.91,8.98,48168,0.0,1.0
2021-08-09,8.89,8.9,8.81,8.88,45153,8.89,8.9,8.81,8.88,45153,0.0,1.0
2021-08-10,9.18,9.18,9.03,9.03,109938,9.18,9.18,9.03,9.03,109938,0.0,1.0
2021-08-11,9.21,9.2174,9.1,9.1,61458,9.21,9.2174,9.1,9.1,61458,0.0,1.0
2021-08-12,9.31,9.31,9.21,9.21,42625,9.31,9.31,9.21,9.21,42625,0.0,1.0
2021-08-13,9.5,9.5,9.38,9.39,165913,9.5,9.5,9.38,9.39,165913,0.0,1.0
2021-08-16,9.5,9.52,9.4201,9.52,71404,9.5,9.52,9.4201,9.52,71404,0.0,1.0
2021-08-17,9.48,9.51,9.44,9.5,51403,9.48,9.51,9.44,9.5,51403,0.0,1.0
2021-08-18,9.53,9.6106,9.53,9.55,104248,9.53,9.6106,9.53,9.55,104248,0.0,1.0
2021-08-19,9.42,9.56,9.4,9.56,142696,9.42,9.56,9.4,9.56,142696,0.0,1.0
2021-08-20,9.31,9.43,9.31,9.4,56938,9.31,9.43,9.31,9.4,56938,0.0,1.0
2021-08-23,9.46,9.46,9.36,9.39,72172,9.46,9.46,9.36,9.39,72172,0.0,1.0
2021-08-24,9.45,9.53,9.44,9.44,14849,9.45,9.53,9.44,9.44,14849,0.0,1.0
2021-08-25,9.57,9.58,9.43,9.45,101840,9.57,9.58,9.43,9.45,101840,0.0,1.0
2021-08-26,9.5006,9.52,9.45,9.5,23474,9.5006,9.52,9.45,9.5,23474,0.0,1.0
2021-08-27,9.69,9.73,9.5201,9.56,751695,9.69,9.73,9.5201,9.56,751695,0.0,1.0
2021-08-30,9.79,9.81,9.69,9.78,246439,9.79,9.81,9.69,9.78,246439,0.0,1.0
2021-08-31,9.68,9.73,9.591,9.73,58526,9.68,9.73,9.591,9.73,58526,0.0,1.0
2021-09-01,9.64,9.69,9.6001,9.66,26709,9.64,9.69,9.6001,9.66,26709,0.0,1.0
2021-09-02,9.74,9.758,9.61,9.64,81885,9.74,9.758,9.61,9.64,81885,0.0,1.0
2021-09-03,9.63,9.69,9.62,9.69,40352,9.63,9.69,9.62,9.69,40352,0.0,1.0
2021-09-07,9.56,9.69,9.56,9.66,88540,9.56,9.69,9.56,9.66,88540,0.0,1.0
2021-09-08,9.55,9.66,9.55,9.61,25970,9.55,9.66,9.55,9.61,25970,0.0,1.0
2021-09-09,9.47,9.581,9.42,9.52,57604,9.47,9.581,9.42,9.52,57604,0.0,1.0
2021-09-10,9.35,9.44,9.33,9.44,97749,9.35,9.44,9.33,9.44,97749,0.0,1.0
2021-09-13,9.45,9.48,9.3199,9.38,216768,9.45,9.48,9.3199,9.38,216768,0.0,1.0
2021-09-14,9.41,9.45,9.375,9.44,34064,9.41,9.45,9.375,9.44,34064,0.0,1.0
2021-09-15,9.68,9.68,9.58,9.59,58950,9.68,9.68,9.58,9.59,58950,0.0,1.0
2021-09-16,9.54,9.61,9.471,9.61,40626,9.54,9.61,9.471,9.61,40626,0.0,1.0
2021-09-17,9.41,9.5,9.366,9.5,50904,9.41,9.5,9.366,9.5,50904,0.0,1.0
2021-09-20,9.31,9.39,9.27,9.37,38212,9.31,9.39,9.27,9.37,38212,0.0,1.0
2021-09-21,9.33,9.39,9.3,9.32,11874,9.33,9.39,9.3,9.32,11874,0.0,1.0
2021-09-22,9.47,9.538,9.44,9.51,56002,9.47,9.538,9.44,9.51,56002,0.0,1.0
2021-09-23,9.59,9.62,9.51,9.53,30315,9.59,9.62,9.51,9.53,30315,0.0,1.0
2021-09-24,9.44,9.47,9.4,9.4401,26747,9.44,9.47,9.4,9.4401,26747,0.0,1.0
2021-09-27,9.32,9.43,9.31,9.43,20199,9.32,9.43,9.31,9.43,20199,0.0,1.0
2021-09-28,9.43,9.43,9.32,9.37,22458,9.43,9.43,9.32,9.37,22458,0.0,1.0
2021-09-29,9.36,9.4,9.34,9.38,29690,9.36,9.4,9.34,9.38,29690,0.0,1.0
2021-09-30,9.55,9.56,9.29,9.32,49611,9.55,9.56,9.29,9.32,49611,0.0,1.0
2021-10-01,9.515,9.55,9.4842,9.51,45731,9.515,9.55,9.4842,9.51,45731,0.0,1.0
2021-10-04,9.37,9.49,9.34,9.49,34694,9.37,9.49,9.34,9.49,34694,0.0,1.0
2021-10-05,9.47,9.499,9.38,9.48,27192,9.47,9.499,9.38,9.48,27192,0.0,1.0
2021-10-06,9.45,9.465,9.38,9.45,11116,9.45,9.465,9.38,9.45,11116,0.0,1.0
2021-10-07,9.47,9.499,9.4201,9.43,22611,9.47,9.499,9.4201,9.43,22611,0.0,1.0
2021-10-08,9.6573,9.68,9.4801,9.5,96476,9.6573,9.68,9.4801,9.5,96476,0.0,1.0
2021-10-11,9.68,9.75,9.62,9.7,86835,9.68,9.75,9.62,9.7,86835,0.0,1.0
2021-10-12,9.585,9.68,9.57,9.63,93959,9.585,9.68,9.57,9.63,93959,0.0,1.0
2021-10-13,9.5198,9.6,9.49,9.6,39118,9.5198,9.6,9.49,9.6,39118,0.0,1.0
2021-10-14,9.43,9.49,9.3822,9.47,68580,9.43,9.49,9.3822,9.47,68580,0.0,1.0
2021-10-15,9.58,9.5844,9.51,9.58,34201,9.58,9.5844,9.51,9.58,34201,0.0,1.0
2021-10-18,9.41,9.55,9.41,9.55,106184,9.41,9.55,9.41,9.55,106184,0.0,1.0
2021-10-19,9.35,9.3699,9.295,9.31,164233,9.35,9.3699,9.295,9.31,164233,0.0,1.0
2021-10-20,9.24,9.3302,9.23,9.33,116807,9.24,9.3302,9.23,9.33,116807,0.0,1.0
2021-10-21,9.28,9.29,9.16,9.26,591515,9.28,9.29,9.16,9.26,591515,0.0,1.0
2021-10-22,9.27,9.3,9.24,9.3,169994,9.27,9.3,9.24,9.3,169994,0.0,1.0
2021-10-25,9.36,9.38,9.265,9.31,599129,9.36,9.38,9.265,9.31,599129,0.0,1.0
2021-10-26,9.44,9.47,9.381,9.4,80192,9.44,9.47,9.381,9.4,80192,0.0,1.0
2021-10-27,9.49,9.549,9.47,9.49,46027,9.49,9.549,9.47,9.49,46027,0.0,1.0
2021-10-28,9.48,9.53,9.435,9.53,76176,9.48,9.53,9.435,9.53,76176,0.0,1.0
2021-10-29,9.31,9.42,9.31,9.42,114779,9.31,9.42,9.31,9.42,114779,0.0,1.0
2021-11-01,9.39,9.4484,9.36,9.4,47587,9.39,9.4484,9.36,9.4,47587,0.0,1.0
2021-11-02,9.5,9.51,9.44,9.47,31642,9.5,9.51,9.44,9.47,31642,0.0,1.0
2021-11-03,9.44,9.48,9.41,9.48,30650,9.44,9.48,9.41,9.48,30650,0.0,1.0
2021-11-04,9.54,9.57,9.5002,9.54,67423,9.54,9.57,9.5002,9.54,67423,0.0,1.0
2021-11-05,9.66,9.66,9.57,9.58,66932,9.66,9.66,9.57,9.58,66932,0.0,1.0
2021-11-08,9.65,9.67,9.62,9.66,35581,9.65,9.67,9.62,9.66,35581,0.0,1.0
2021-11-09,9.63,9.64,9.59,9.64,38933,9.63,9.64,9.59,9.64,38933,0.0,1.0
2021-11-10,9.5,9.61,9.5,9.61,33610,9.5,9.61,9.5,9.61,33610,0.0,1.0
2021-11-11,9.73,9.74,9.6,9.6,105634,9.73,9.74,9.6,9.6,105634,0.0,1.0
2021-11-12,9.66,9.75,9.66,9.75,41518,9.66,9.75,9.66,9.75,41518,0.0,1.0
2021-11-15,9.53,9.73,9.53,9.73,44605,9.53,9.73,9.53,9.73,44605,0.0,1.0
2021-11-16,9.64,9.67,9.601,9.65,34611,9.64,9.67,9.601,9.65,34611,0.0,1.0
2021-11-17,9.83,9.83,9.7,9.7,120778,9.83,9.83,9.7,9.7,120778,0.0,1.0
2021-11-18,9.72,9.87,9.68,9.85,86003,9.72,9.87,9.68,9.85,86003,0.0,1.0
2021-11-19,9.68,9.74,9.6,9.74,66759,9.68,9.74,9.6,9.74,66759,0.0,1.0
2021-11-22,9.54,9.57,9.51,9.54,61539,9.54,9.57,9.51,9.54,61539,0.0,1.0
2021-11-23,9.6489,9.68,9.52,9.58,123102,9.6489,9.68,9.52,9.58,123102,0.0,1.0
2021-11-24,9.63,9.63,9.54,9.6,22538,9.63,9.63,9.54,9.6,22538,0.0,1.0
2021-11-26,9.33,9.39,9.2,9.37,119689,9.33,9.39,9.2,9.37,119689,0.0,1.0
2021-11-29,9.22,9.4,9.21,9.35,51476,9.22,9.4,9.21,9.35,51476,0.0,1.0
2021-11-30,8.97,9.13,8.96,9.09,193422,8.97,9.13,8.96,9.09,193422,0.0,1.0
2021-12-01,8.95,9.1,8.94,9.03,116762,8.95,9.1,8.94,9.03,116762,0.0,1.0
2021-12-02,8.93,9.04,8.93,9.0,52101,8.93,9.04,8.93,9.0,52101,0.0,1.0
2021-12-03,9.0012,9.0605,8.96,8.96,15568,9.0012,9.0605,8.96,8.96,15568,0.0,1.0
2021-12-06,9.12,9.16,9.081,9.09,48180,9.12,9.16,9.081,9.09,48180,0.0,1.0
2021-12-07,9.3,9.33,9.25,9.27,31030,9.3,9.33,9.25,9.27,31030,0.0,1.0
2021-12-08,9.45,9.5,9.38,9.4,60333,9.45,9.5,9.38,9.4,60333,0.0,1.0
2021-12-09,9.41,9.44,9.4,9.42,18593,9.41,9.44,9.4,9.42,18593,0.0,1.0
2021-12-10,9.44,9.455,9.41,9.41,9324,9.44,9.455,9.41,9.41,9324,0.0,1.0
2021-12-13,9.42,9.46,9.42,9.42,27780,9.42,9.46,9.42,9.42,27780,0.0,1.0
2021-12-14,9.43,9.48,9.42,9.4301,43773,9.43,9.48,9.42,9.4301,43773,0.0,1.0
2021-12-15,9.34,9.36,9.28,9.301,17934,9.34,9.36,9.28,9.301,17934,0.0,1.0
2021-12-16,9.37,9.3847,9.3,9.32,18824,9.37,9.3847,9.3,9.32,18824,0.0,1.0
2021-12-17,9.18,9.3,9.18,9.3,19796,9.18,9.3,9.18,9.3,19796,0.0,1.0
2021-12-20,9.01,9.1,8.9768,9.1,57426,9.01,9.1,8.9768,9.1,57426,0.0,1.0
2021-12-21,9.06,9.09,8.99,8.99,40840,9.06,9.09,8.99,8.99,40840,0.0,1.0
2021-12-22,9.268,9.3,9.12,9.15,56284,9.268,9.3,9.12,9.15,56284,0.0,1.0
2021-12-23,9.28,9.3,9.24,9.24,87004,9.28,9.3,9.24,9.24,87004,0.0,1.0
2021-12-27,9.29,9.33,9.21,9.26,27547,9.29,9.33,9.21,9.26,27547,0.0,1.0
2021-12-28,9.2,9.28,9.2,9.25,49121,9.2,9.28,9.2,9.25,49121,0.0,1.0
2021-12-29,9.23,9.278,9.17,9.18,12201,9.23,9.278,9.17,9.18,12201,0.0,1.0
2021-12-30,9.13,9.27,9.105,9.27,16250,9.13,9.27,9.105,9.27,16250,0.0,1.0
2021-12-31,9.2,9.23,9.17,9.17,8376,9.2,9.23,9.17,9.17,8376,0.0,1.0
2022-01-03,9.2,9.25,9.14,9.21,29516,9.2,9.25,9.14,9.21,29516,0.0,1.0
2022-01-04,9.16,9.2,9.12,9.19,14757,9.16,9.2,9.12,9.19,14757,0.0,1.0
2022-01-05,9.01,9.12,9.01,9.12,17057,9.01,9.12,9.01,9.12,17057,0.0,1.0
2022-01-06,8.92,9.0494,8.915,8.98,51170,8.92,9.0494,8.915,8.98,51170,0.0,1.0
2022-01-07,8.88,8.94,8.87,8.92,197858,8.88,8.94,8.87,8.92,197858,0.0,1.0
2022-01-10,8.81,8.82,8.71,8.8,49289,8.81,8.82,8.71,8.8,49289,0.0,1.0
2022-01-11,8.87,8.89,8.79,8.83,25742,8.87,8.89,8.79,8.83,25742,0.0,1.0
2022-01-12,8.93,9.0,8.93,8.95,18383,8.93,9.0,8.93,8.95,18383,0.0,1.0
2022-01-13,8.9,8.96,8.83,8.96,56971,8.9,8.96,8.83,8.96,56971,0.0,1.0
2022-01-14,9.01,9.02,8.911,8.93,20189,9.01,9.02,8.911,8.93,20189,0.0,1.0
2022-01-18,9.0793,9.16,9.055,9.07,188599,9.0793,9.16,9.055,9.07,188599,0.0,1.0
2022-01-19,9.25,9.28,9.13,9.13,252892,9.25,9.28,9.13,9.13,252892,0.0,1.0
2022-01-20,9.1618,9.35,9.16,9.31,203955,9.1618,9.35,9.16,9.31,203955,0.0,1.0
2022-01-21,9.19,9.23,9.18,9.18,31892,9.19,9.23,9.18,9.18,31892,0.0,1.0
2022-01-24,9.23,9.24,9.05,9.16,107663,9.23,9.24,9.05,9.16,107663,0.0,1.0
2022-01-25,9.16,9.19,9.11,9.111,227507,9.16,9.19,9.11,9.111,227507,0.0,1.0
2022-01-26,9.0498,9.09,9.01,9.06,115978,9.0498,9.09,9.01,9.06,115978,0.0,1.0
2022-01-27,9.0,9.11,9.0,9.11,38597,9.0,9.11,9.0,9.11,38597,0.0,1.0
2022-01-28,8.98,9.02,8.91,8.99,61867,8.98,9.02,8.91,8.99,61867,0.0,1.0
2022-01-31,8.93,8.98,8.79,8.98,22384,8.93,8.98,8.79,8.98,22384,0.0,1.0
2022-02-01,8.9701,9.02,8.95,9.02,181421,8.9701,9.02,8.95,9.02,181421,0.0,1.0
2022-02-02,8.76,8.9,8.76,8.9,49818,8.76,8.9,8.76,8.9,49818,0.0,1.0
2022-02-03,8.82,8.89,8.72,8.72,51346,8.82,8.89,8.72,8.72,51346,0.0,1.0
2022-02-04,8.87,8.8899,8.83,8.86,29023,8.87,8.8899,8.83,8.86,29023,0.0,1.0
2022-02-07,8.85,8.889,8.83,8.84,39898,8.85,8.889,8.83,8.84,39898,0.0,1.0
2022-02-08,8.86,8.87,8.79,8.84,30266,8.86,8.87,8.79,8.84,30266,0.0,1.0
2022-02-09,8.96,8.999,8.931,8.95,37962,8.96,8.999,8.931,8.95,37962,0.0,1.0
2022-02-10,8.93,9.0,8.92,8.94,13789,8.93,9.0,8.92,8.94,13789,0.0,1.0
2022-02-11,8.92,8.95,8.88,8.95,110204,8.92,8.95,8.88,8.95,110204,0.0,1.0
2022-02-14,8.87,8.89,8.82,8.8799,62201,8.87,8.89,8.82,8.8799,62201,0.0,1.0
2022-02-15,8.84,8.85,8.78,8.81,21210,8.84,8.85,8.78,8.81,21210,0.0,1.0
2022-02-16,8.82,8.8799,8.76,8.839,281745,8.82,8.8799,8.76,8.839,281745,0.0,1.0
2022-02-17,8.865,8.91,8.81,8.82,31812,8.865,8.91,8.81,8.82,31812,0.0,1.0
2022-02-18,8.84,8.97,8.81,8.97,34712,8.84,8.97,8.81,8.97,34712,0.0,1.0
2022-02-22,8.95,8.96,8.9,8.91,185901,8.95,8.96,8.9,8.91,185901,0.0,1.0
2022-02-23,8.91,8.97,8.901,8.97,83189,8.91,8.97,8.901,8.97,83189,0.0,1.0
2022-02-24,8.97,9.06,8.89,9.03,84358,8.97,9.06,8.89,9.03,84358,0.0,1.0
2022-02-25,8.82,8.9,8.8,8.9,77622,8.82,8.9,8.8,8.9,77622,0.0,1.0
2022-02-28,8.8,8.9,8.77,8.88,145890,8.8,8.9,8.77,8.88,145890,0.0,1.0
2022-03-01,9.05,9.12,8.97,9.02,100258,9.05,9.12,8.97,9.02,100258,0.0,1.0
2022-03-02,9.21,9.2499,9.136,9.14,352258,9.21,9.2499,9.136,9.14,352258,0.0,1.0
2022-03-03,9.37,9.37,9.16,9.22,202180,9.37,9.37,9.16,9.22,202180,0.0,1.0
2022-03-04,9.59,9.59,9.43,9.54,222971,9.59,9.59,9.43,9.54,222971,0.0,1.0
2022-03-07,9.61,9.62,9.5101,9.61,324942,9.61,9.62,9.5101,9.61,324942,0.0,1.0
2022-03-08,9.6,9.74,9.58,9.63,164875,9.6,9.74,9.58,9.63,164875,0.0,1.0
2022-03-09,9.46,9.629,9.46,9.57,210117,9.46,9.629,9.46,9.57,210117,0.0,1.0
2022-03-10,9.62,9.65,9.55,9.6,96069,9.62,9.65,9.55,9.6,96069,0.0,1.0
2022-03-11,9.62,9.65,9.55,9.62,33514,9.62,9.65,9.55,9.62,33514,0.0,1.0
2022-03-14,9.532,9.6,9.5,9.57,125438,9.532,9.6,9.5,9.57,125438,0.0,1.0
2022-03-15,9.37,9.43,9.31,9.43,98650,9.37,9.43,9.31,9.43,98650,0.0,1.0
2022-03-16,9.26,9.37,9.23,9.37,108266,9.26,9.37,9.23,9.37,108266,0.0,1.0
2022-03-17,9.36,9.4,9.31,9.39,28218,9.36,9.4,9.31,9.39,28218,0.0,1.0
2022-03-18,9.43,9.45,9.32,9.35,25427,9.43,9.45,9.32,9.35,25427,0.0,1.0
2022-03-21,9.6,9.6,9.5,9.59,63727,9.6,9.6,9.5,9.59,63727,0.0,1.0
2022-03-22,9.59,9.62,9.53,9.62,154614,9.59,9.62,9.53,9.62,154614,0.0,1.0
2022-03-23,9.62,9.62,9.5456,9.6,33210,9.62,9.62,9.5456,9.6,33210,0.0,1.0
2022-03-24,9.6,9.72,9.56,9.72,47211,9.6,9.72,9.56,9.72,47211,0.0,1.0
2022-03-25,9.74,9.74,9.65,9.65,63421,9.74,9.74,9.65,9.65,63421,0.0,1.0
2022-03-28,9.74,9.74,9.6038,9.71,52977,9.74,9.74,9.6038,9.71,52977,0.0,1.0
2022-03-29,9.51,9.55,9.41,9.49,72693,9.51,9.55,9.41,9.49,72693,0.0,1.0
2022-03-30,9.67,9.699,9.61,9.61,226358,9.67,9.699,9.61,9.61,226358,0.0,1.0
2022-03-31,9.65,9.67,9.58,9.64,95111,9.65,9.67,9.58,9.64,95111,0.0,1.0
2022-04-01,9.56,9.64,9.56,9.58,43895,9.56,9.64,9.56,9.58,43895,0.0,1.0
2022-04-04,9.71,9.73,9.65,9.7,91298,9.71,9.73,9.65,9.7,91298,0.0,1.0
2022-04-05,9.73,9.76,9.6802,9.75,103297,9.73,9.76,9.6802,9.75,103297,0.0,1.0
2022-04-06,9.73,9.73,9.65,9.65,40077,9.73,9.73,9.65,9.65,40077,0.0,1.0
2022-04-07,9.84,9.89,9.79,9.86,113614,9.84,9.89,9.79,9.86,113614,0.0,1.0
2022-04-08,10.1,10.1,9.97,10.0,206455,10.1,10.1,9.97,10.0,206455,0.0,1.0
2022-04-11,10.1,10.118,10.0101,10.07,429760,10.1,10.118,10.0101,10.07,429760,0.0,1.0
2022-04-12,10.09,10.15,10.06,10.11,192940,10.09,10.15,10.06,10.11,192940,0.0,1.0
2022-04-13,10.08,10.18,10.02,10.14,108565,10.08,10.18,10.02,10.14,108565,0.0,1.0
2022-04-14,10.06,10.11,9.93,10.1,215690,10.06,10.11,9.93,10.1,215690,0.0,1.0
2022-04-18,10.12,10.12,9.99,10.03,214927,10.12,10.12,9.99,10.03,214927,0.0,1.0
2022-04-19,9.84,9.94,9.83,9.93,143028,9.84,9.94,9.83,9.93,143028,0.0,1.0
2022-04-20,9.82,9.89,9.8,9.84,75378,9.82,9.89,9.8,9.84,75378,0.0,1.0
2022-04-21,9.91,9.93,9.81,9.84,88682,9.91,9.93,9.81,9.84,88682,0.0,1.0
2022-04-22,9.57,9.7,9.57,9.7,208176,9.57,9.7,9.57,9.7,208176,0.0,1.0
2022-04-25,9.47,9.5,9.435,9.45,301928,9.47,9.5,9.435,9.45,301928,0.0,1.0
2022-04-26,9.44,9.55,9.42,9.51,103534,9.44,9.55,9.42,9.51,103534,0.0,1.0
2022-04-27,9.41,9.58,9.41,9.55,88473,9.41,9.58,9.41,9.55,88473,0.0,1.0
2022-04-28,9.57,9.59,9.3801,9.4,77972,9.57,9.59,9.3801,9.4,77972,0.0,1.0
2022-04-29,9.58,9.68,9.575,9.63,148981,9.58,9.68,9.575,9.63,148981,0.0,1.0
2022-05-02,9.47,9.5,9.4201,9.47,124428,9.47,9.5,9.4201,9.47,124428,0.0,1.0
2022-05-03,9.43,9.48,9.4,9.43,94158,9.43,9.48,9.4,9.43,94158,0.0,1.0
2022-05-04,9.46,9.48,9.36,9.4201,42180,9.46,9.48,9.36,9.4201,42180,0.0,1.0
2022-05-05,9.48,9.5,9.39,9.47,179170,9.48,9.5,9.39,9.47,179170,0.0,1.0
2022-05-06,9.56,9.6099,9.43,9.48,81778,9.56,9.6099,9.43,9.48,81778,0.0,1.0
2022-05-09,9.37,9.46,9.37,9.46,158574,9.37,9.46,9.37,9.46,158574,0.0,1.0
2022-05-10,9.36,9.44,9.36,9.41,154035,9.36,9.44,9.36,9.41,154035,0.0,1.0
2022-05-11,9.37,9.45,9.35,9.36,161558,9.37,9.45,9.35,9.36,161558,0.0,1.0
2022-05-12,9.38,9.41,9.28,9.34,78263,9.38,9.41,9.28,9.34,78263,0.0,1.0
2022-05-13,9.61,9.615,9.45,9.45,229994,9.61,9.615,9.45,9.45,229994,0.0,1.0
2022-05-16,9.85,9.869,9.7,9.7,205515,9.85,9.869,9.7,9.7,205515,0.0,1.0
2022-05-17,9.98,10.037,9.89,9.91,245242,9.98,10.037,9.89,9.91,245242,0.0,1.0
2022-05-18,9.93,10.01,9.8701,10.01,275030,9.93,10.01,9.8701,10.01,275030,0.0,1.0
2022-05-19,9.91,9.94,9.81,9.86,126620,9.91,9.94,9.81,9.86,126620,0.0,1.0
2022-05-20,10.05,10.06,9.92,9.92,193684,10.05,10.06,9.92,9.92,193684,0.0,1.0
2022-05-23,9.97,10.01,9.9301,10.01,87881,9.97,10.01,9.9301,10.01,87881,0.0,1.0
2022-05-24,9.96,9.978,9.8,9.97,117434,9.96,9.978,9.8,9.97,117434,0.0,1.0
2022-05-25,9.9,9.92,9.84,9.85,188224,9.9,9.92,9.84,9.85,188224,0.0,1.0
2022-05-26,9.82,9.88,9.8,9.88,123951,9.82,9.88,9.8,9.88,123951,0.0,1.0
2022-05-27,9.86,9.91,9.78,9.81,57864,9.86,9.91,9.78,9.81,57864,0.0,1.0
2022-05-31,9.785,9.93,9.7519,9.93,109472,9.785,9.93,9.7519,9.93,109472,0.0,1.0
2022-06-01,9.82,9.9,9.78,9.81,112523,9.82,9.9,9.78,9.81,112523,0.0,1.0
2022-06-02,9.77,9.87,9.73,9.79,92611,9.77,9.87,9.73,9.79,92611,0.0,1.0
2022-06-03,9.82,9.82,9.75,9.76,41978,9.82,9.82,9.75,9.76,41978,0.0,1.0
2022-06-06,9.93,9.95,9.845,9.85,119935,9.93,9.95,9.845,9.85,119935,0.0,1.0
2022-06-07,9.67,9.86,9.66,9.86,254064,9.67,9.86,9.66,9.86,254064,0.0,1.0
2022-06-08,9.69,9.78,9.65,9.66,121281,9.69,9.78,9.65,9.66,121281,0.0,1.0
2022-06-09,9.82,9.86,9.72,9.72,142988,9.82,9.86,9.72,9.72,142988,0.0,1.0
2022-06-10,9.64,9.72,9.61,9.72,75107,9.64,9.72,9.61,9.72,75107,0.0,1.0
2022-06-13,9.5,9.565,9.4841,9.54,213469,9.5,9.565,9.4841,9.54,213469,0.0,1.0
2022-06-14,9.52,9.55,9.44,9.48,103966,9.52,9.55,9.44,9.48,103966,0.0,1.0
2022-06-15,9.37,9.43,9.33,9.43,76691,9.37,9.43,9.33,9.43,76691,0.0,1.0
2022-06-16,9.41,9.47,9.36,9.36,69713,9.41,9.47,9.36,9.36,69713,0.0,1.0
2022-06-17,9.38,9.5199,9.38,9.44,54437,9.38,9.5199,9.38,9.44,54437,0.0,1.0
2022-06-21,9.44,9.584,9.42,9.48,89781,9.44,9.584,9.42,9.48,89781,0.0,1.0
2022-06-22,9.31,9.38,9.31,9.38,43215,9.31,9.38,9.31,9.38,43215,0.0,1.0
2022-06-23,9.25,9.31,9.22,9.29,136407,9.25,9.31,9.22,9.29,136407,0.0,1.0
2022-06-24,9.21,9.25,9.16,9.16,237612,9.21,9.25,9.16,9.16,237612,0.0,1.0
2022-06-27,9.19,9.265,9.15,9.15,45398,9.19,9.265,9.15,9.15,45398,0.0,1.0
2022-06-28,9.25,9.3399,9.25,9.27,89938,9.25,9.3399,9.25,9.27,89938,0.0,1.0
2022-06-29,9.3,9.32,9.27,9.32,10937,9.3,9.32,9.27,9.32,10937,0.0,1.0
2022-06-30,9.32,9.32,9.25,9.29,49218,9.32,9.32,9.25,9.29,49218,0.0,1.0
2022-07-01,9.12,9.22,9.1,9.22,120832,9.12,9.22,9.1,9.22,120832,0.0,1.0
2022-07-05,9.02,9.09,8.955,9.07,221234,9.02,9.09,8.955,9.07,221234,0.0,1.0
2022-07-06,9.04,9.06,8.95,9.03,109191,9.04,9.06,8.95,9.03,109191,0.0,1.0
2022-07-07,9.25,9.25,9.16,9.16,131744,9.25,9.25,9.16,9.16,131744,0.0,1.0
2022-07-08,9.45,9.45,9.3201,9.39,86161,9.45,9.45,9.3201,9.39,86161,0.0,1.0
2022-07-11,9.3,9.44,9.3,9.42,48829,9.3,9.44,9.3,9.42,48829,0.0,1.0
2022-07-12,9.27,9.2995,9.25,9.25,66345,9.27,9.2995,9.25,9.25,66345,0.0,1.0
2022-07-13,9.42,9.42,9.3,9.3,69107,9.42,9.42,9.3,9.3,69107,0.0,1.0
2022-07-14,9.35,9.37,9.27,9.36,42326,9.35,9.37,9.27,9.36,42326,0.0,1.0
2022-07-15,9.42,9.5199,9.38,9.4,95314,9.42,9.5199,9.38,9.4,95314,0.0,1.0
2022-07-18,9.5,9.58,9.475,9.55,86856,9.5,9.58,9.475,9.55,86856,0.0,1.0
2022-07-19,9.35,9.41,9.3,9.4,57015,9.35,9.41,9.3,9.4,57015,0.0,1.0
2022-07-20,9.19,9.31,9.19,9.31,36980,9.19,9.31,9.19,9.31,36980,0.0,1.0
2022-07-21,9.115,9.19,9.08,9.16,24192,9.115,9.19,9.08,9.16,24192,0.0,1.0
2022-07-22,8.88,8.975,8.87,8.97,103590,8.88,8.975,8.87,8.97,103590,0.0,1.0
2022-07-25,8.73,8.84,8.7201,8.84,134136,8.73,8.84,8.7201,8.84,134136,0.0,1.0
2022-07-26,8.74,8.7898,8.715,8.77,106947,8.74,8.7898,8.715,8.77,106947,0.0,1.0
2022-07-27,8.69,8.78,8.68,8.78,35439,8.69,8.78,8.68,8.78,35439,0.0,1.0
2022-07-28,8.86,8.89,8.77,8.77,103397,8.86,8.89,8.77,8.77,103397,0.0,1.0
2022-07-29,8.73,8.85,8.73,8.85,18142,8.73,8.85,8.73,8.85,18142,0.0,1.0
2022-08-01,8.74,8.77,8.58,8.72,58849,8.74,8.77,8.58,8.72,58849,0.0,1.0
2022-08-02,8.8,8.82,8.7,8.71,31135,8.8,8.82,8.7,8.71,31135,0.0,1.0
2022-08-03,8.86,8.92,8.82,8.88,19922,8.86,8.92,8.82,8.88,19922,0.0,1.0
2022-08-04,8.74,8.87,8.74,8.87,34628,8.74,8.87,8.74,8.87,34628,0.0,1.0
2022-08-05,8.87,8.9,8.77,8.77,35700,8.87,8.9,8.77,8.77,35700,0.0,1.0
2022-08-08,8.95,8.95,8.85,8.85,44643,8.95,8.95,8.85,8.85,44643,0.0,1.0
2022-08-09,8.94,8.94,8.85,8.94,179431,8.94,8.94,8.85,8.94,179431,0.0,1.0
2022-08-10,9.03,9.03,8.95,9.02,19340,9.03,9.03,8.95,9.02,19340,0.0,1.0
2022-08-11,9.12,9.12,9.0301,9.1,24784,9.12,9.12,9.0301,9.1,24784,0.0,1.0
2022-08-12,9.17,9.17,9.12,9.12,21537,9.17,9.17,9.12,9.12,21537,0.0,1.0
2022-08-15,9.1,9.15,9.07,9.1,29196,9.1,9.15,9.07,9.1,29196,0.0,1.0
2022-08-16,8.95,9.105,8.95,9.07,53840,8.95,9.105,8.95,9.07,53840,0.0,1.0
2022-08-17,8.95,9.0,8.95,8.96,18483,8.95,9.0,8.95,8.96,18483,0.0,1.0
2022-08-18,8.78,8.92,8.78,8.92,56685,8.78,8.92,8.78,8.92,56685,0.0,1.0
2022-08-19,8.91,8.95,8.78,8.81,42974,8.91,8.95,8.78,8.81,42974,0.0,1.0
2022-08-22,8.87,8.9,8.801,8.8399,51957,8.87,8.9,8.801,8.8399,51957,0.0,1.0
2022-08-23,8.86,8.9,8.84,8.84,67135,8.86,8.9,8.84,8.84,67135,0.0,1.0
2022-08-24,8.94,8.99,8.92,8.93,20487,8.94,8.99,8.92,8.93,20487,0.0,1.0
2022-08-25,8.84,8.87,8.8,8.87,26475,8.84,8.87,8.8,8.87,26475,0.0,1.0
2022-08-26,9.05,9.06,8.98,9.0,33572,9.05,9.06,8.98,9.0,33572,0.0,1.0
2022-08-29,9.1,9.1,9.0101,9.06,23047,9.1,9.1,9.0101,9.06,23047,0.0,1.0
2022-08-30,8.94,9.0405,8.93,9.0405,25637,8.94,9.0405,8.93,9.0405,25637,0.0,1.0
2022-08-31,8.85,8.899,8.85,8.88,10310,8.85,8.899,8.85,8.88,10310,0.0,1.0
2022-09-01,8.88,8.89,8.811,8.83,90454,8.88,8.89,8.811,8.83,90454,0.0,1.0
2022-09-02,8.94,8.99,8.92,8.93,58193,8.94,8.99,8.92,8.93,58193,0.0,1.0
2022-09-06,8.82,8.91,8.82,8.91,31339,8.82,8.91,8.82,8.91,31339,0.0,1.0
2022-09-07,8.89,8.97,8.87,8.9,25392,8.89,8.97,8.87,8.9,25392,0.0,1.0
2022-09-08,8.83,8.93,8.82,8.86,23606,8.83,8.93,8.82,8.86,23606,0.0,1.0
2022-09-09,8.97,8.97,8.86,8.86,77222,8.97,8.97,8.86,8.86,77222,0.0,1.0
2022-09-12,9.01,9.01,8.93,8.97,40313,9.01,9.01,8.93,8.97,40313,0.0,1.0
2022-09-13,8.94,9.01,8.93,9.01,154150,8.94,9.01,8.93,9.01,154150,0.0,1.0
2022-09-14,9.0,9.01,8.94,9.0,58433,9.0,9.01,8.94,9.0,58433,0.0,1.0
2022-09-15,8.82,8.95,8.82,8.93,86148,8.82,8.95,8.82,8.93,86148,0.0,1.0
2022-09-16,8.8,8.83,8.77,8.8,83162,8.8,8.83,8.77,8.8,83162,0.0,1.0
2022-09-19,8.65,8.77,8.62,8.77,186431,8.65,8.77,8.62,8.77,186431,0.0,1.0
2022-09-20,8.89,8.89,8.73,8.81,60085,8.89,8.89,8.73,8.81,60085,0.0,1.0
2022-09-21,8.81,8.93,8.8,8.93,66099,8.81,8.93,8.8,8.93,66099,0.0,1.0
2022-09-22,8.94,8.94,8.88,8.89,60855,8.94,8.94,8.88,8.89,60855,0.0,1.0
2022-09-23,8.7545,8.8,8.68,8.8,85120,8.7545,8.8,8.68,8.8,85120,0.0,1.0
2022-09-26,8.68,8.87,8.68,8.83,61287,8.68,8.87,8.68,8.83,61287,0.0,1.0
2022-09-27,8.69,8.8,8.69,8.75,104793,8.69,8.8,8.69,8.75,104793,0.0,1.0
2022-09-28,8.73,8.8196,8.72,8.8196,106768,8.73,8.8196,8.72,8.8196,106768,0.0,1.0
2022-09-29,8.72,8.77,8.7,8.72,108601,8.72,8.77,8.7,8.72,108601,0.0,1.0
2022-09-30,8.68,8.748,8.6798,8.68,58140,8.68,8.748,8.6798,8.68,58140,0.0,1.0
2022-10-03,8.69,8.73,8.65,8.72,67540,8.69,8.73,8.65,8.72,67540,0.0,1.0
2022-10-04,8.86,8.9,8.76,8.76,91216,8.86,8.9,8.76,8.76,91216,0.0,1.0
2022-10-05,8.91,8.92,8.86,8.88,106451,8.91,8.92,8.86,8.88,106451,0.0,1.0
2022-10-06,9.02,9.04,8.91,8.91,218775,9.02,9.04,8.91,8.91,218775,0.0,1.0
2022-10-07,9.08,9.11,9.05,9.05,68602,9.08,9.11,9.05,9.05,68602,0.0,1.0
2022-10-10,9.15,9.15,9.06,9.09,59083,9.15,9.15,9.06,9.09,59083,0.0,1.0
2022-10-11,9.11,9.12,9.07,9.099,46426,9.11,9.12,9.07,9.099,46426,0.0,1.0
2022-10-12,9.15,9.18,9.08,9.15,77299,9.15,9.18,9.08,9.15,77299,0.0,1.0
2022-10-13,9.1229,9.1229,9.0309,9.1,22830,9.1229,9.1229,9.0309,9.1,22830,0.0,1.0
2022-10-14,9.09,9.15,9.09,9.12,38157,9.09,9.15,9.09,9.12,38157,0.0,1.0
2022-10-17,9.1367,9.18,9.12,9.17,56641,9.1367,9.18,9.12,9.17,56641,0.0,1.0
2022-10-18,9.12,9.139,9.051,9.09,76302,9.12,9.139,9.051,9.09,76302,0.0,1.0
2022-10-19,9.09,9.13,9.03,9.03,57948,9.09,9.13,9.03,9.03,57948,0.0,1.0
2022-10-20,8.97,9.085,8.97,9.04,38854,8.97,9.085,8.97,9.04,38854,0.0,1.0
2022-10-21,8.98,9.05,8.97,9.0,28769,8.98,9.05,8.97,9.0,28769,0.0,1.0
2022-10-24,8.82,8.96,8.82,8.96,76495,8.82,8.96,8.82,8.96,76495,0.0,1.0
2022-10-25,8.81,8.87,8.81,8.81,23541,8.81,8.87,8.81,8.81,23541,0.0,1.0
2022-10-26,8.69,8.7906,8.67,8.77,35067,8.69,8.7906,8.67,8.77,35067,0.0,1.0
2022-10-27,8.626,8.69,8.61,8.67,69446,8.626,8.69,8.61,8.67,69446,0.0,1.0
2022-10-28,8.59,8.61,8.56,8.5995,88577,8.59,8.61,8.56,8.5995,88577,0.0,1.0
2022-10-31,8.63,8.66,8.59,8.59,52511,8.63,8.66,8.59,8.59,52511,0.0,1.0
2022-11-01,8.89,8.92,8.76,8.76,46115,8.89,8.92,8.76,8.76,46115,0.0,1.0
2022-11-02,8.93,8.98,8.8,8.8,32356,8.93,8.98,8.8,8.8,32356,0.0,1.0
2022-11-03,8.95,8.95,8.83,8.93,54211,8.95,8.95,8.83,8.93,54211,0.0,1.0
2022-11-04,9.09,9.12,9.0532,9.09,18593,9.09,9.12,9.0532,9.09,18593,0.0,1.0
2022-11-07,9.0616,9.11,9.05,9.08,21884,9.0616,9.11,9.05,9.08,21884,0.0,1.0
2022-11-08,9.24,9.258,9.11,9.11,169062,9.24,9.258,9.11,9.11,169062,0.0,1.0
2022-11-09,9.33,9.38,9.23,9.27,61170,9.33,9.38,9.23,9.27,61170,0.0,1.0
2022-11-10,9.3758,9.38,9.23,9.34,142486,9.3758,9.38,9.23,9.34,142486,0.0,1.0
2022-11-11,9.39,9.46,9.39,9.41,27149,9.39,9.46,9.39,9.41,27149,0.0,1.0
2022-11-14,9.5,9.53,9.45,9.45,70519,9.5,9.53,9.45,9.45,70519,0.0,1.0
2022-11-15,9.63,9.6782,9.53,9.53,98983,9.63,9.6782,9.53,9.53,98983,0.0,1.0
2022-11-16,9.58,9.68,9.58,9.68,52280,9.58,9.68,9.58,9.68,52280,0.0,1.0
2022-11-17,9.37,9.46,9.37,9.42,40853,9.37,9.46,9.37,9.42,40853,0.0,1.0
2022-11-18,9.49,9.581,9.49,9.51,19496,9.49,9.581,9.49,9.51,19496,0.0,1.0
2022-11-21,9.5,9.5,9.405,9.43,34317,9.5,9.5,9.405,9.43,34317,0.0,1.0
2022-11-22,9.48,9.485,9.43,9.485,38121,9.48,9.485,9.43,9.485,38121,0.0,1.0
2022-11-23,9.37,9.43,9.3682,9.43,45122,9.37,9.43,9.3682,9.43,45122,0.0,1.0
2022-11-25,9.35,9.42,9.35,9.42,18195,9.35,9.42,9.35,9.42,18195,0.0,1.0
2022-11-28,9.32,9.3599,9.25,9.3,80093,9.32,9.3599,9.25,9.3,80093,0.0,1.0
2022-11-29,9.4,9.42,9.255,9.28,21994,9.4,9.42,9.255,9.28,21994,0.0,1.0
2022-11-30,9.47,9.47,9.392,9.42,36359,9.47,9.47,9.392,9.42,36359,0.0,1.0
2022-12-01,9.42,9.46,9.34,9.37,14537,9.42,9.46,9.34,9.37,14537,0.0,1.0
2022-12-02,9.2842,9.38,9.28,9.38,76032,9.2842,9.38,9.28,9.38,76032,0.0,1.0
2022-12-05,9.3474,9.449,9.3474,9.4,52372,9.3474,9.449,9.3474,9.4,52372,0.0,1.0
2022-12-06,9.3,9.41,9.29,9.41,14986,9.3,9.41,9.29,9.41,14986,0.0,1.0
2022-12-07,9.3201,9.3397,9.24,9.3299,39313,9.3201,9.3397,9.24,9.3299,39313,0.0,1.0
2022-12-08,9.39,9.45,9.38,9.41,27786,9.39,9.45,9.38,9.41,27786,0.0,1.0
2022-12-09,9.38,9.43,9.36,9.43,25349,9.38,9.43,9.36,9.43,25349,0.0,1.0
2022-12-12,9.33,9.35,9.301,9.34,83672,9.33,9.35,9.301,9.34,83672,0.0,1.0
2022-12-13,9.4441,9.47,9.39,9.4,14820,9.4441,9.47,9.39,9.4,14820,0.0,1.0
2022-12-14,9.62,9.63,9.44,9.44,61553,9.62,9.63,9.44,9.44,61553,0.0,1.0
2022-12-15,9.476,9.65,9.44,9.65,75759,9.476,9.65,9.44,9.65,75759,0.0,1.0
2022-12-16,9.5124,9.59,9.5,9.51,28086,9.5124,9.59,9.5,9.51,28086,0.0,1.0
2022-12-19,9.5601,9.62,9.5499,9.57,47283,9.5601,9.62,9.5499,9.57,47283,0.0,1.0
2022-12-20,9.68,9.71,9.63,9.63,86633,9.68,9.71,9.63,9.63,86633,0.0,1.0
2022-12-21,9.73,9.75,9.69,9.71,88820,9.73,9.75,9.69,9.71,88820,0.0,1.0
2022-12-22,9.7802,9.798,9.69,9.69,60175,9.7802,9.798,9.69,9.69,60175,0.0,1.0
2022-12-23,9.788,9.81,9.732,9.79,17832,9.788,9.81,9.732,9.79,17832,0.0,1.0
2022-12-27,9.5786,9.6999,9.55,9.67,66540,9.5786,9.6999,9.55,9.67,66540,0.0,1.0
2022-12-28,9.5329,9.63,9.52,9.63,48864,9.5329,9.63,9.52,9.63,48864,0.0,1.0
2022-12-29,9.6099,9.68,9.53,9.53,19790,9.6099,9.68,9.53,9.53,19790,0.0,1.0
2022-12-30,9.53,9.59,9.4911,9.542,53659,9.53,9.59,9.4911,9.542,53659,0.0,1.0
2023-01-03,9.4,9.47,9.36,9.47,69600,9.4,9.47,9.36,9.47,69600,0.0,1.0
2023-01-04,9.3561,9.39,9.335,9.39,29111,9.3561,9.39,9.335,9.39,29111,0.0,1.0
2023-01-05,9.2916,9.38,9.29,9.36,62621,9.2916,9.38,9.29,9.36,62621,0.0,1.0
2023-01-06,9.17,9.27,9.17,9.27,167996,9.17,9.27,9.17,9.27,167996,0.0,1.0
2023-01-09,9.22,9.28,9.21,9.21,67973,9.22,9.28,9.21,9.21,67973,0.0,1.0
2023-01-10,9.3315,9.36,9.26,9.26,78928,9.3315,9.36,9.26,9.26,78928,0.0,1.0
2023-01-11,9.35,9.3999,9.32,9.36,27088,9.35,9.3999,9.32,9.36,27088,0.0,1.0
2023-01-12,9.3799,9.39,9.3,9.34,23542,9.3799,9.39,9.3,9.34,23542,0.0,1.0
2023-01-13,9.3795,9.41,9.32,9.32,22089,9.3795,9.41,9.32,9.32,22089,0.0,1.0
2023-01-17,9.54,9.57,9.44,9.44,43003,9.54,9.57,9.44,9.44,43003,0.0,1.0
2023-01-18,9.51,9.535,9.43,9.5,13929,9.51,9.535,9.43,9.5,13929,0.0,1.0
2023-01-19,9.45,9.46,9.4265,9.455,10279,9.45,9.46,9.4265,9.455,10279,0.0,1.0
2023-01-20,9.435,9.47,9.38,9.39,30382,9.435,9.47,9.38,9.39,30382,0.0,1.0
2023-01-23,9.43,9.455,9.4,9.43,32331,9.43,9.455,9.4,9.43,32331,0.0,1.0
2023-01-24,9.525,9.54,9.46,9.47,27944,9.525,9.54,9.46,9.47,27944,0.0,1.0
2023-01-25,9.64,9.64,9.53,9.5599,37093,9.64,9.64,9.53,9.5599,37093,0.0,1.0
2023-01-26,9.8099,9.89,9.79,9.79,72625,9.8099,9.89,9.79,9.79,72625,0.0,1.0
2023-01-27,9.978,10.0,9.82,9.83,95745,9.978,10.0,9.82,9.83,95745,0.0,1.0
2023-01-30,10.11,10.13,10.03,10.04,73065,10.11,10.13,10.03,10.04,73065,0.0,1.0
2023-01-31,10.38,10.39,10.22,10.24,127405,10.38,10.39,10.22,10.24,127405,0.0,1.0
2023-02-01,10.22,10.3,10.2,10.3,176832,10.22,10.3,10.2,10.3,176832,0.0,1.0
2023-02-02,10.382,10.41,10.291,10.36,109355,10.382,10.41,10.291,10.36,109355,0.0,1.0
2023-02-03,10.2349,10.33,10.215,10.33,52322,10.2349,10.33,10.215,10.33,52322,0.0,1.0
2023-02-06,10.0,10.1,9.98,10.07,106949,10.0,10.1,9.98,10.07,106949,0.0,1.0
2023-02-07,10.14,10.16,10.0149,10.05,20120,10.14,10.16,10.0149,10.05,20120,0.0,1.0
2023-02-08,10.15,10.2,10.0099,10.02,18052,10.15,10.2,10.0099,10.02,18052,0.0,1.0
2023-02-09,10.22,10.281,10.1606,10.281,19702,10.22,10.281,10.1606,10.281,19702,0.0,1.0
2023-02-10,10.235,10.3468,10.18,10.19,67797,10.235,10.3468,10.18,10.19,67797,0.0,1.0
2023-02-13,10.18,10.1901,10.095,10.1882,426854,10.18,10.1901,10.095,10.1882,426854,0.0,1.0
2023-02-14,10.27,10.27,10.14,10.15,20901,10.27,10.27,10.14,10.15,20901,0.0,1.0
2023-02-15,10.15,10.18,10.1,10.18,34136,10.15,10.18,10.1,10.18,34136,0.0,1.0
2023-02-16,10.22,10.25,10.16,10.25,13552,10.22,10.25,10.16,10.25,13552,0.0,1.0
2023-02-17,10.245,10.25,10.215,10.25,8747,10.245,10.25,10.215,10.25,8747,0.0,1.0
2023-02-21,10.31,10.39,10.26,10.36,121154,10.31,10.39,10.26,10.36,121154,0.0,1.0
2023-02-22,10.3065,10.39,10.28,10.39,23989,10.3065,10.39,10.28,10.39,23989,0.0,1.0
2023-02-23,10.5181,10.52,10.41,10.41,53518,10.5181,10.52,10.41,10.41,53518,0.0,1.0
2023-02-24,10.21,10.28,10.166,10.27,74933,10.21,10.28,10.166,10.27,74933,0.0,1.0
2023-02-27,10.45,10.46,10.18,10.18,352052,10.45,10.46,10.18,10.18,352052,0.0,1.0
2023-02-28,10.34,10.41,10.33,10.41,32434,10.34,10.41,10.33,10.41,32434,0.0,1.0
2023-03-01,10.6,10.62,10.48,10.48,83157,10.6,10.62,10.48,10.48,83157,0.0,1.0
2023-03-02,10.49,10.49,10.41,10.48,23202,10.49,10.49,10.41,10.48,23202,0.0,1.0
2023-03-03,10.72,10.72,10.57,10.63,34355,10.72,10.72,10.57,10.63,34355,0.0,1.0
2023-03-06,10.67,10.68,10.561,10.6,39226,10.67,10.68,10.561,10.6,39226,0.0,1.0
2023-03-07,10.79,10.83,10.7,10.72,69461,10.79,10.83,10.7,10.72,69461,0.0,1.0
2023-03-08,10.72,10.73,10.685,10.72,27260,10.72,10.73,10.685,10.72,27260,0.0,1.0
2023-03-09,10.8215,10.9,10.8,10.8,80246,10.8215,10.9,10.8,10.8,80246,0.0,1.0
2023-03-10,10.8518,10.89,10.76,10.78,22258,10.8518,10.89,10.76,10.78,22258,0.0,1.0
2023-03-13,10.72,10.831,10.7,10.79,73616,10.72,10.831,10.7,10.79,73616,0.0,1.0
2023-03-14,10.6026,10.71,10.58,10.67,150319,10.6026,10.71,10.58,10.67,150319,0.0,1.0
2023-03-15,10.5507,10.61,10.54,10.58,109086,10.5507,10.61,10.54,10.58,109086,0.0,1.0
2023-03-16,10.64,10.67,10.52,10.57,38232,10.64,10.67,10.52,10.57,38232,0.0,1.0
2023-03-17,10.64,10.66,10.56,10.58,86701,10.64,10.66,10.56,10.58,86701,0.0,1.0
2023-03-20,10.53,10.62,10.5,10.52,406159,10.53,10.62,10.5,10.52,406159,0.0,1.0
2023-03-21,10.65,10.7,10.64,10.69,49296,10.65,10.7,10.64,10.69,49296,0.0,1.0
2023-03-22,10.82,10.85,10.77,10.85,32012,10.82,10.85,10.77,10.85,32012,0.0,1.0
2023-03-23,10.7294,10.84,10.68,10.82,71443,10.7294,10.84,10.68,10.82,71443,0.0,1.0
2023-03-24,10.71,10.71,10.631,10.7,27119,10.71,10.71,10.631,10.7,27119,0.0,1.0
2023-03-27,10.77,10.8,10.73,10.8,38749,10.77,10.8,10.73,10.8,38749,0.0,1.0
2023-03-28,10.95,11.0,10.81,10.85,109733,10.95,11.0,10.81,10.85,109733,0.0,1.0
2023-03-29,10.96,10.98,10.8601,10.9,44291,10.96,10.98,10.8601,10.9,44291,0.0,1.0
2023-03-30,11.31,11.31,11.18,11.2,56453,11.31,11.31,11.18,11.2,56453,0.0,1.0
2023-03-31,11.38,11.49,11.245,11.27,358816,11.38,11.49,11.245,11.27,358816,0.0,1.0
2023-04-03,11.59,11.59,11.455,11.57,276502,11.59,11.59,11.455,11.57,276502,0.0,1.0
2023-04-04,11.6,11.63,11.5583,11.62,156235,11.6,11.63,11.5583,11.62,156235,0.0,1.0
2023-04-05,11.87,11.87,11.73,11.75,97750,11.87,11.87,11.73,11.75,97750,0.0,1.0
2023-04-06,12.22,12.23,11.915,11.93,120826,12.22,12.23,11.915,11.93,120826,0.0,1.0
2023-04-10,12.2,12.23,12.12,12.18,47890,12.2,12.23,12.12,12.18,47890,0.0,1.0
2023-04-11,12.46,12.48,12.18,12.24,136731,12.46,12.48,12.18,12.24,136731,0.0,1.0
2023-04-12,12.3,12.36,12.17,12.36,92290,12.3,12.36,12.17,12.36,92290,0.0,1.0
2023-04-13,12.26,12.6299,12.26,12.53,58384,12.26,12.6299,12.26,12.53,58384,0.0,1.0
2023-04-14,12.39,12.3999,12.23,12.33,143180,12.39,12.3999,12.23,12.33,143180,0.0,1.0
2023-04-17,12.5,12.52,12.3,12.3,91629,12.5,12.52,12.3,12.3,91629,0.0,1.0
2023-04-18,12.58,12.669,12.34,12.47,68945,12.58,12.669,12.34,12.47,68945,0.0,1.0
2023-04-19,12.545,12.68,12.51,12.59,61332,12.545,12.68,12.51,12.59,61332,0.0,1.0
2023-04-20,13.06,13.0699,12.6,12.6,164913,13.06,13.0699,12.6,12.6,164913,0.0,1.0
2023-04-21,12.8048,12.91,12.71,12.91,158247,12.8048,12.91,12.71,12.91,158247,0.0,1.0
2023-04-24,13.27,13.34,12.87,12.92,141573,13.27,13.34,12.87,12.92,141573,0.0,1.0
2023-04-25,13.63,13.7,13.13,13.26,334752,13.63,13.7,13.13,13.26,334752,0.0,1.0
2023-04-26,13.49,13.69,13.45,13.69,90661,13.49,13.69,13.45,13.69,90661,0.0,1.0
2023-04-27,13.85,14.0,13.67,13.88,158575,13.85,14.0,13.67,13.88,158575,0.0,1.0
2023-04-28,13.85,13.91,13.601,13.81,94468,13.85,13.91,13.601,13.81,94468,0.0,1.0
2023-05-01,13.52,13.9,13.46,13.9,95423,13.52,13.9,13.46,13.9,95423,0.0,1.0
2023-05-02,13.31,13.74,13.31,13.65,117124,13.31,13.74,13.31,13.65,117124,0.0,1.0
2023-05-03,13.26,13.56,13.24,13.24,60930,13.26,13.56,13.24,13.24,60930,0.0,1.0
2023-05-04,13.533,13.63,13.22,13.22,81530,13.533,13.63,13.22,13.22,81530,0.0,1.0
2023-05-05,13.93,13.93,13.61,13.61,138334,13.93,13.93,13.61,13.61,138334,0.0,1.0
2023-05-08,13.74,13.92,13.61,13.92,75054,13.74,13.92,13.61,13.92,75054,0.0,1.0
2023-05-09,13.83,13.89,13.72,13.84,28658,13.83,13.89,13.72,13.84,28658,0.0,1.0
2023-05-10,14.08,14.08,13.731,13.83,74844,14.08,14.08,13.731,13.83,74844,0.0,1.0
2023-05-11,13.79,13.965,13.75,13.87,69771,13.79,13.965,13.75,13.87,69771,0.0,1.0
2023-05-12,13.88,13.9,13.76,13.76,80431,13.88,13.9,13.76,13.76,80431,0.0,1.0
2023-05-15,13.9,13.91,13.68,13.82,90575,13.9,13.91,13.68,13.82,90575,0.0,1.0
2023-05-16,13.77,14.0032,13.74,13.9,45897,13.77,14.0032,13.74,13.9,45897,0.0,1.0
2023-05-17,13.74,13.79,13.65,13.79,48249,13.74,13.79,13.65,13.79,48249,0.0,1.0
2023-05-18,13.6,13.621,13.52,13.6,152710,13.6,13.621,13.52,13.6,152710,0.0,1.0
2023-05-19,13.66,13.74,13.62,13.65,125590,13.66,13.74,13.62,13.65,125590,0.0,1.0
2023-05-22,13.71,13.75,13.63,13.63,39686,13.71,13.75,13.63,13.63,39686,0.0,1.0
2023-05-23,13.65,13.815,13.65,13.79,37317,13.65,13.815,13.65,13.79,37317,0.0,1.0
2023-05-24,13.58,13.74,13.56,13.65,51587,13.58,13.74,13.56,13.65,51587,0.0,1.0
2023-05-25,13.41,13.45,13.23,13.45,234358,13.41,13.45,13.23,13.45,234358,0.0,1.0
2023-05-26,13.65,13.7299,13.45,13.45,114614,13.65,13.7299,13.45,13.45,114614,0.0,1.0
2023-05-30,13.54,13.64,13.5,13.56,46940,13.54,13.64,13.5,13.56,46940,0.0,1.0
2023-05-31,13.43,13.63,13.42,13.5,33411,13.43,13.63,13.42,13.5,33411,0.0,1.0
2023-06-01,13.46,13.5799,13.3503,13.54,60414,13.46,13.5799,13.3503,13.54,60414,0.0,1.0
2023-06-02,13.47,13.52,13.35,13.35,56148,13.47,13.52,13.35,13.35,56148,0.0,1.0
2023-06-05,13.36,13.5099,13.3223,13.36,200278,13.36,13.5099,13.3223,13.36,200278,0.0,1.0
2023-06-06,13.46,13.488,13.38,13.39,63495,13.46,13.488,13.38,13.39,63495,0.0,1.0
2023-06-07,13.41,13.5,13.38,13.47,30747,13.41,13.5,13.38,13.47,30747,0.0,1.0
2023-06-08,13.91,13.92,13.63,13.63,97511,13.91,13.92,13.63,13.63,97511,0.0,1.0
2023-06-09,13.74,14.0,13.69,13.85,48404,13.74,14.0,13.69,13.85,48404,0.0,1.0
2023-06-12,13.8,13.9,13.76,13.86,21817,13.8,13.9,13.76,13.86,21817,0.0,1.0
2023-06-13,13.64,13.7765,13.62,13.74,305052,13.64,13.7765,13.62,13.74,305052,0.0,1.0
2023-06-14,13.9,13.9,13.69,13.69,26586,13.9,13.9,13.69,13.69,26586,0.0,1.0
2023-06-15,14.02,14.0896,13.8594,14.02,76828,14.02,14.0896,13.8594,14.02,76828,0.0,1.0
2023-06-16,14.12,14.22,13.965,14.03,97474,14.12,14.22,13.965,14.03,97474,0.0,1.0
2023-06-20,14.22,14.23,14.09,14.22,179288,14.22,14.23,14.09,14.22,179288,0.0,1.0
2023-06-21,14.14,14.23,14.12,14.19,65498,14.14,14.23,14.12,14.19,65498,0.0,1.0
2023-06-22,13.84,14.008,13.78,13.94,50357,13.84,14.008,13.78,13.94,50357,0.0,1.0
2023-06-23,13.56,13.73,13.48,13.73,85897,13.56,13.73,13.48,13.73,85897,0.0,1.0
2023-06-26,13.18,13.67,13.17,13.56,185324,13.18,13.67,13.17,13.56,185324,0.0,1.0
2023-06-27,12.93,13.02,12.8,12.99,148624,12.93,13.02,12.8,12.99,148624,0.0,1.0
2023-06-28,12.6,12.75,12.585,12.75,70666,12.6,12.75,12.585,12.75,70666,0.0,1.0
2023-06-29,12.5,12.6,12.35,12.59,168938,12.5,12.6,12.35,12.59,168938,0.0,1.0
2023-06-30,12.76,12.81,12.63,12.65,84640,12.76,12.81,12.63,12.65,84640,0.0,1.0
2023-07-03,12.96,13.079,12.8,12.83,34299,12.96,13.079,12.8,12.83,34299,0.0,1.0
2023-07-05,12.96,13.05,12.91,13.01,178483,12.96,13.05,12.91,13.01,178483,0.0,1.0
2023-07-06,12.82,12.95,12.79,12.94,14929,12.82,12.95,12.79,12.94,14929,0.0,1.0
2023-07-07,12.93,13.05,12.93,13.0,29634,12.93,13.05,12.93,13.0,29634,0.0,1.0
2023-07-10,12.93,12.93,12.815,12.9,10981,12.93,12.93,12.815,12.9,10981,0.0,1.0
2023-07-11,13.02,13.0242,12.87,12.88,22265,13.02,13.0242,12.87,12.88,22265,0.0,1.0
2023-07-12,13.24,13.24,13.08,13.13,34452,13.24,13.24,13.08,13.13,34452,0.0,1.0
2023-07-13,13.29,13.29,13.16,13.25,29600,13.29,13.29,13.16,13.25,29600,0.0,1.0
2023-07-14,13.38,13.41,13.332,13.37,72379,13.38,13.41,13.332,13.37,72379,0.0,1.0
2023-07-17,13.13,13.22,13.09,13.22,78555,13.13,13.22,13.09,13.22,78555,0.0,1.0
2023-07-18,13.19,13.201,13.07,13.09,42436,13.19,13.201,13.07,13.09,42436,0.0,1.0
2023-07-19,13.3,13.38,13.25,13.37,51877,13.3,13.38,13.25,13.37,51877,0.0,1.0
2023-07-20,13.53,13.53,13.43,13.45,40037,13.53,13.53,13.43,13.45,40037,0.0,1.0
2023-07-21,13.68,13.73,13.41,13.41,58649,13.68,13.73,13.41,13.41,58649,0.0,1.0
2023-07-24,13.71,13.76,13.66,13.73,98232,13.71,13.76,13.66,13.73,98232,0.0,1.0
2023-07-25,13.67,13.699,13.59,13.64,16741,13.67,13.699,13.59,13.64,16741,0.0,1.0
2023-07-26,13.49,13.64,13.41,13.64,53508,13.49,13.64,13.41,13.64,53508,0.0,1.0
2023-07-27,13.51,13.54,13.36,13.39,24979,13.51,13.54,13.36,13.39,24979,0.0,1.0
2023-07-28,13.28,13.39,13.27,13.33,26270,13.28,13.39,13.27,13.33,26270,0.0,1.0
2023-07-31,13.38,13.4,13.33,13.33,33468,13.38,13.4,13.33,13.33,33468,0.0,1.0
2023-08-01,13.48,13.56,13.35,13.35,47675,13.48,13.56,13.35,13.35,47675,0.0,1.0
2023-08-02,13.4046,13.45,13.34,13.45,18799,13.4046,13.45,13.34,13.45,18799,0.0,1.0
2023-08-03,13.26,13.33,13.18,13.26,42337,13.26,13.33,13.18,13.26,42337,0.0,1.0
2023-08-04,13.13,13.2136,13.12,13.17,177506,13.13,13.2136,13.12,13.17,177506,0.0,1.0
2023-08-07,13.18,13.31,13.16,13.26,46315,13.18,13.31,13.16,13.26,46315,0.0,1.0
2023-08-08,13.11,13.11,13.04,13.08,48692,13.11,13.11,13.04,13.08,48692,0.0,1.0
2023-08-09,13.19,13.22,13.1,13.16,13837,13.19,13.22,13.1,13.16,13837,0.0,1.0
2023-08-10,13.36,13.41,13.29,13.29,72990,13.36,13.41,13.29,13.29,72990,0.0,1.0
2023-08-11,13.55,13.55,13.37,13.38,41064,13.55,13.55,13.37,13.38,41064,0.0,1.0
2023-08-14,13.37,13.38,13.3299,13.38,33795,13.37,13.38,13.3299,13.38,33795,0.0,1.0
2023-08-15,13.2467,13.31,13.19,13.31,25637,13.2467,13.31,13.19,13.31,25637,0.0,1.0
2023-08-16,13.44,13.47,13.4,13.42,42194,13.44,13.47,13.4,13.42,42194,0.0,1.0
2023-08-17,13.37,13.61,13.36,13.6,29351,13.37,13.61,13.36,13.6,29351,0.0,1.0
2023-08-18,13.37,13.37,13.23,13.23,22194,13.37,13.37,13.23,13.23,22194,0.0,1.0
2023-08-21,13.2,13.46,13.142,13.34,67160,13.2,13.46,13.142,13.34,67160,0.0,1.0
2023-08-22,13.1806,13.235,13.17,13.22,12162,13.1806,13.235,13.17,13.22,12162,0.0,1.0
2023-08-23,13.53,13.57,13.3018,13.57,27465,13.53,13.57,13.3018,13.57,27465,0.0,1.0
2023-08-24,13.6582,13.7,13.5,13.54,23408,13.6582,13.7,13.5,13.54,23408,0.0,1.0
2023-08-25,13.93,13.94,13.63,13.71,123098,13.93,13.94,13.63,13.71,123098,0.0,1.0
2023-08-28,14.14,14.16,13.95,14.0,71100,14.14,14.16,13.95,14.0,71100,0.0,1.0
2023-08-29,14.1,14.14,14.03,14.13,72387,14.1,14.14,14.03,14.13,72387,0.0,1.0
2023-08-30,14.02,14.329,14.02,14.19,107770,14.02,14.329,14.02,14.19,107770,0.0,1.0
2023-08-31,13.97,14.118,13.92,14.1,49405,13.97,14.118,13.92,14.1,49405,0.0,1.0
2023-09-01,14.2541,14.28,13.985,14.04,27270,14.2541,14.28,13.985,14.04,27270,0.0,1.0
2023-09-05,14.61,14.71,14.4,14.4,197801,14.61,14.71,14.4,14.4,197801,0.0,1.0
2023-09-06,14.47,14.595,14.355,14.56,135298,14.47,14.595,14.355,14.56,135298,0.0,1.0
2023-09-07,14.75,14.75,14.41,14.51,48991,14.75,14.75,14.41,14.51,48991,0.0,1.0
2023-09-08,14.637,14.72,14.47,14.72,67667,14.637,14.72,14.47,14.72,67667,0.0,1.0
2023-09-11,14.65,14.67,14.54,14.54,40857,14.65,14.67,14.54,14.54,40857,0.0,1.0
2023-09-12,14.85,15.0,14.795,14.84,89793,14.85,15.0,14.795,14.84,89793,0.0,1.0
2023-09-13,14.85,14.87,14.721,14.81,31123,14.85,14.87,14.721,14.81,31123,0.0,1.0
2023-09-14,14.98,15.0302,14.88,14.98,47530,14.98,15.0302,14.88,14.98,47530,0.0,1.0
2023-09-15,14.97,15.18,14.94,15.15,81719,14.97,15.18,14.94,15.15,81719,0.0,1.0
2023-09-18,15.12,15.16,14.94,14.97,197535,15.12,15.16,14.94,14.97,197535,0.0,1.0
2023-09-19,15.26,15.3,15.17,15.24,55946,15.26,15.3,15.17,15.24,55946,0.0,1.0
2023-09-20,15.01,15.15,14.95,15.09,42897,15.01,15.15,14.95,15.09,42897,0.0,1.0
2023-09-21,15.03,15.04,14.83,14.86,61536,15.03,15.04,14.83,14.86,61536,0.0,1.0
2023-09-22,15.06,15.13,14.9694,15.03,38916,15.06,15.13,14.9694,15.03,38916,0.0,1.0
2023-09-25,14.73,14.84,14.71,14.84,73312,14.73,14.84,14.71,14.84,73312,0.0,1.0
2023-09-26,14.59,14.82,14.59,14.67,68007,14.59,14.82,14.59,14.67,68007,0.0,1.0
2023-09-27,14.675,14.765,14.61,14.63,85346,14.675,14.765,14.61,14.63,85346,0.0,1.0
2023-09-28,14.9824,14.99,14.63,14.63,40536,14.9824,14.99,14.63,14.63,40536,0.0,1.0
2023-09-29,14.78,14.9,14.7299,14.9,46831,14.78,14.9,14.7299,14.9,46831,0.0,1.0
2023-10-02,14.77,14.86,14.69,14.72,41706,14.77,14.86,14.69,14.72,41706,0.0,1.0
2023-10-03,14.44,14.77,14.42,14.72,64291,14.44,14.77,14.42,14.72,64291,0.0,1.0
2023-10-04,14.53,14.65,14.472,14.65,43520,14.53,14.65,14.472,14.65,43520,0.0,1.0
2023-10-05,14.58,14.72,14.5455,14.6,17677,14.58,14.72,14.5455,14.6,17677,0.0,1.0
2023-10-06,14.86,14.86,14.34,14.34,54711,14.86,14.86,14.34,14.34,54711,0.0,1.0
2023-10-09,15.08,15.1,14.85,14.93,113410,15.08,15.1,14.85,14.93,113410,0.0,1.0
2023-10-10,15.09,15.09,14.93,15.05,28704,15.09,15.09,14.93,15.05,28704,0.0,1.0
2023-10-11,14.72,15.05,14.72,15.05,41200,14.72,15.05,14.72,15.05,41200,0.0,1.0
2023-10-12,14.78,14.92,14.721,14.84,40196,14.78,14.92,14.721,14.84,40196,0.0,1.0
2023-10-13,14.92,15.065,14.88,14.93,122000,14.92,15.065,14.88,14.93,122000,0.0,1.0
2023-10-16,15.02,15.07,14.93,15.07,93825,15.02,15.07,14.93,15.07,93825,0.0,1.0
2023-10-17,15.21,15.28,15.11,15.19,46614,15.21,15.28,15.11,15.19,46614,0.0,1.0
2023-10-18,15.2,15.3,15.11,15.3,30165,15.2,15.3,15.11,15.3,30165,0.0,1.0
2023-10-19,15.09,15.18,14.98,15.04,48588,15.09,15.18,14.98,15.04,48588,0.0,1.0
2023-10-20,14.89,15.0,14.89,14.98,30289,14.89,15.0,14.89,14.98,30289,0.0,1.0
2023-10-23,15.21,15.2399,14.9801,15.02,127174,15.21,15.2399,14.9801,15.02,127174,0.0,1.0
2023-10-24,15.29,15.3,15.131,15.27,67741,15.29,15.3,15.131,15.27,67741,0.0,1.0
2023-10-25,15.32,15.35,15.11,15.32,101089,15.32,15.35,15.11,15.32,101089,0.0,1.0
2023-10-26,14.99,15.18,14.99,15.15,68469,14.99,15.18,14.99,15.15,68469,0.0,1.0
2023-10-27,15.16,15.23,15.08,15.17,33221,15.16,15.23,15.08,15.17,33221,0.0,1.0
2023-10-30,14.87,15.0192,14.85,15.0,172452,14.87,15.0192,14.85,15.0,172452,0.0,1.0
2023-10-31,14.98,15.0295,14.8701,14.98,99862,14.98,15.0295,14.8701,14.98,99862,0.0,1.0
2023-11-01,15.22,15.289,15.09,15.25,51941,15.22,15.289,15.09,15.25,51941,0.0,1.0
2023-11-02,15.21,15.2418,15.04,15.18,163929,15.21,15.2418,15.04,15.18,163929,0.0,1.0
2023-11-03,15.36,15.36,15.21,15.21,102613,15.36,15.36,15.21,15.21,102613,0.0,1.0
2023-11-06,15.48,15.509,15.38,15.49,81365,15.48,15.509,15.38,15.49,81365,0.0,1.0
2023-11-07,15.26,15.42,15.26,15.39,31972,15.26,15.42,15.26,15.39,31972,0.0,1.0
2023-11-08,15.05,15.2599,15.02,15.25,145423,15.05,15.2599,15.02,15.25,145423,0.0,1.0
2023-11-09,15.36,15.42,15.27,15.27,61975,15.36,15.42,15.27,15.27,61975,0.0,1.0
2023-11-10,15.14,15.185,15.08,15.185,71076,15.14,15.185,15.08,15.185,71076,0.0,1.0
2023-11-13,15.289,15.29,15.081,15.1,27456,15.289,15.29,15.081,15.1,27456,0.0,1.0
2023-11-14,15.07,15.15,15.02,15.13,130583,15.07,15.15,15.02,15.13,130583,0.0,1.0
2023-11-15,15.11,15.11,14.98,14.98,113333,15.11,15.11,14.98,14.98,113333,0.0,1.0
2023-11-16,15.0979,15.13,15.02,15.07,45919,15.0979,15.13,15.02,15.07,45919,0.0,1.0
2023-11-17,15.09,15.119,15.02,15.04,111784,15.09,15.119,15.02,15.04,111784,0.0,1.0
2023-11-20,15.32,15.32,15.1,15.1,141921,15.32,15.32,15.1,15.1,141921,0.0,1.0
2023-11-21,15.42,15.45,15.33,15.4,63082,15.42,15.45,15.33,15.4,63082,0.0,1.0
2023-11-22,15.14,15.28,15.1275,15.23,106592,15.14,15.28,15.1275,15.23,106592,0.0,1.0
2023-11-24,15.01,15.07,14.97,15.0,50718,15.01,15.07,14.97,15.0,50718,0.0,1.0
2023-11-27,15.14,15.2,15.04,15.06,67586,15.14,15.2,15.04,15.06,67586,0.0,1.0
2023-11-28,15.1229,15.18,15.0201,15.05,191447,15.1229,15.18,15.0201,15.05,191447,0.0,1.0
2023-11-29,15.059,15.17,15.04,15.15,56711,15.059,15.17,15.04,15.15,56711,0.0,1.0
2023-11-30,14.711,14.89,14.65,14.89,167800,14.711,14.89,14.65,14.89,167800,0.0,1.0
2023-12-01,14.35,14.61,14.34,14.4,148938,14.35,14.61,14.34,14.4,148938,0.0,1.0
2023-12-04,14.6,14.695,14.481,14.5,186910,14.6,14.695,14.481,14.5,186910,0.0,1.0
2023-12-05,14.29,14.37,14.2,14.28,38215,14.29,14.37,14.2,14.28,38215,0.0,1.0
2023-12-06,13.35,13.935,13.31,13.92,174286,13.35,13.935,13.31,13.92,174286,0.0,1.0
2023-12-07,13.27,13.41,13.21,13.23,133918,13.27,13.41,13.21,13.23,133918,0.0,1.0
2023-12-08,13.32,13.35,13.21,13.25,33879,13.32,13.35,13.21,13.25,33879,0.0,1.0
2023-12-11,12.94,13.02,12.78,13.02,116541,12.94,13.02,12.78,13.02,116541,0.0,1.0
2023-12-12,12.93,12.93,12.67,12.68,103555,12.93,12.93,12.67,12.68,103555,0.0,1.0
2023-12-13,12.63,12.97,12.58,12.95,41409,12.63,12.97,12.58,12.95,41409,0.0,1.0
2023-12-14,12.78,12.81,12.32,12.36,116834,12.78,12.81,12.32,12.36,116834,0.0,1.0
2023-12-15,12.7533,12.95,12.67,12.77,27180,12.7533,12.95,12.67,12.77,27180,0.0,1.0
2023-12-18,12.45,12.56,12.43,12.45,23639,12.45,12.56,12.43,12.45,23639,0.0,1.0
2023-12-19,12.59,12.61,12.43,12.45,26020,12.59,12.61,12.43,12.45,26020,0.0,1.0
2023-12-20,12.33,12.67,12.26,12.67,30499,12.33,12.67,12.26,12.67,30499,0.0,1.0
2023-12-21,12.14,12.1691,12.01,12.1,84774,12.14,12.1691,12.01,12.1,84774,0.0,1.0
2023-12-22,12.32,12.4794,12.2,12.2,26925,12.32,12.4794,12.2,12.2,26925,0.0,1.0
2023-12-26,12.25,12.3696,12.2,12.25,28242,12.25,12.3696,12.2,12.25,28242,0.0,1.0
2023-12-27,12.38,12.52,12.17,12.18,37509,12.38,12.52,12.17,12.18,37509,0.0,1.0
2023-12-28,12.91,12.95,12.33,12.38,95406,12.91,12.95,12.33,12.38,95406,0.0,1.0
2023-12-29,12.395,12.75,12.26,12.75,143201,12.395,12.75,12.26,12.75,143201,0.0,1.0
2024-01-02,12.4851,12.695,12.4701,12.56,30089,12.4851,12.695,12.4701,12.56,30089,0.0,1.0
2024-01-03,12.46,12.62,12.4249,12.59,61942,12.46,12.62,12.4249,12.59,61942,0.0,1.0
2024-01-04,12.577,12.6166,12.4701,12.5,27660,12.577,12.6166,12.4701,12.5,27660,0.0,1.0
2024-01-05,12.5757,12.6,12.4027,12.45,55536,12.5757,12.6,12.4027,12.45,55536,0.0,1.0
2024-01-08,12.8599,12.8599,12.67,12.72,43956,12.8599,12.8599,12.67,12.72,43956,0.0,1.0
2024-01-09,12.7401,12.85,12.71,12.8182,14376,12.7401,12.85,12.71,12.8182,14376,0.0,1.0
2024-01-10,12.65,12.82,12.62,12.81,17799,12.65,12.82,12.62,12.81,17799,0.0,1.0
2024-01-11,12.816,12.84,12.75,12.75,47212,12.816,12.84,12.75,12.75,47212,0.0,1.0
2024-01-12,12.7,12.845,12.69,12.84,17615,12.7,12.845,12.69,12.84,17615,0.0,1.0
2024-01-16,13.17,13.18,12.92,12.92,71444,13.17,13.18,12.92,12.92,71444,0.0,1.0
2024-01-17,13.0326,13.17,13.0,13.14,21260,13.0326,13.17,13.0,13.14,21260,0.0,1.0
2024-01-18,13.38,13.39,13.1,13.11,79661,13.38,13.39,13.1,13.11,79661,0.0,1.0
2024-01-19,13.5517,13.615,13.44,13.53,46677,13.5517,13.615,13.44,13.53,46677,0.0,1.0
2024-01-22,13.58,13.6,13.53,13.58,24257,13.58,13.6,13.53,13.58,24257,0.0,1.0
2024-01-23,13.69,13.7399,13.62,13.65,20689,13.69,13.7399,13.62,13.65,20689,0.0,1.0
2024-01-24,14.0,14.01,13.6,13.71,62514,14.0,14.01,13.6,13.71,62514,0.0,1.0
2024-01-25,13.9101,13.99,13.8601,13.98,36023,13.9101,13.99,13.8601,13.98,36023,0.0,1.0
2024-01-26,13.8489,13.9,13.735,13.83,28127,13.8489,13.9,13.735,13.83,28127,0.0,1.0
2024-01-29,13.7,13.85,13.6401,13.85,63179,13.7,13.85,13.6401,13.85,63179,0.0,1.0
2024-01-30,13.9,13.91,13.66,13.73,34666,13.9,13.91,13.66,13.73,34666,0.0,1.0
2024-01-31,13.895,13.93,13.82,13.91,39837,13.895,13.93,13.82,13.91,39837,0.0,1.0
2024-02-01,13.7192,13.88,13.69,13.88,17917,13.7192,13.88,13.69,13.88,17917,0.0,1.0
2024-02-02,13.877,13.889,13.74,13.74,34056,13.877,13.889,13.74,13.74,34056,0.0,1.0
2024-02-05,13.7444,13.87,13.7001,13.87,26177,13.7444,13.87,13.7001,13.87,26177,0.0,1.0
2024-02-06,13.7863,13.81,13.61,13.77,12635,13.7863,13.81,13.61,13.77,12635,0.0,1.0
2024-02-07,13.952,14.15,13.9201,13.96,50447,13.952,14.15,13.9201,13.96,50447,0.0,1.0
2024-02-08,13.97,14.01,13.89,14.0,16364,13.97,14.01,13.89,14.0,16364,0.0,1.0
2024-02-09,14.04,14.1699,14.0001,14.07,13721,14.04,14.1699,14.0001,14.07,13721,0.0,1.0
2024-02-12,13.8024,14.15,13.79,14.15,21340,13.8024,14.15,13.79,14.15,21340,0.0,1.0
2024-02-13,13.6501,13.72,13.6222,13.7,18162,13.6501,13.72,13.6222,13.7,18162,0.0,1.0
2024-02-14,13.7404,13.82,13.6301,13.68,34630,13.7404,13.82,13.6301,13.68,34630,0.0,1.0
2024-02-15,13.39,13.62,13.38,13.62,29396,13.39,13.62,13.38,13.62,29396,0.0,1.0
2024-02-16,13.6037,13.79,13.39,13.39,29598,13.6037,13.79,13.39,13.39,29598,0.0,1.0
2024-02-20,13.52,13.52,13.28,13.49,22722,13.52,13.52,13.28,13.49,22722,0.0,1.0
2024-02-21,13.5384,13.55,13.4001,13.41,11594,13.5384,13.55,13.4001,13.41,11594,0.0,1.0
2024-02-22,13.4508,13.46,13.15,13.15,15621,13.4508,13.46,13.15,13.15,15621,0.0,1.0
2024-02-23,13.22,13.29,13.2,13.29,6319,13.22,13.29,13.2,13.29,6319,0.0,1.0
2024-02-26,13.42,13.58,13.31,13.31,18080,13.42,13.58,13.31,13.31,18080,0.0,1.0
2024-02-27,13.66,13.83,13.505,13.51,34604,13.66,13.83,13.505,13.51,34604,0.0,1.0
2024-02-28,13.7,13.77,13.642,13.7,18007,13.7,13.77,13.642,13.7,18007,0.0,1.0
2024-02-29,13.19,13.42,13.138,13.35,34776,13.19,13.42,13.138,13.35,34776,0.0,1.0
2024-03-01,12.8,13.11,12.78,13.05,39329,12.8,13.11,12.78,13.05,39329,0.0,1.0
2024-03-04,12.61,12.95,12.58,12.95,32402,12.61,12.95,12.58,12.95,32402,0.0,1.0
2024-03-05,12.68,12.8,12.61,12.64,23534,12.68,12.8,12.61,12.64,23534,0.0,1.0
2024-03-06,13.0,13.01,12.92,12.94,27468,13.0,13.01,12.92,12.94,27468,0.0,1.0
2024-03-07,12.96,13.0,12.8,12.94,8819,12.96,13.0,12.8,12.94,8819,0.0,1.0
2024-03-08,12.86,12.92,12.79,12.92,10012,12.86,12.92,12.79,12.92,10012,0.0,1.0
2024-03-11,13.31,13.31,13.05,13.05,22590,13.31,13.31,13.05,13.05,22590,0.0,1.0
2024-03-12,13.24,13.4,13.1801,13.4,19667,13.24,13.4,13.1801,13.4,19667,0.0,1.0
2024-03-13,13.24,13.26,12.79,12.96,22850,13.24,13.26,12.79,12.96,22850,0.0,1.0
2024-03-14,13.1499,13.3,13.06,13.06,14724,13.1499,13.3,13.06,13.06,14724,0.0,1.0
2024-03-15,13.26,13.73,13.19,13.73,11684,13.26,13.73,13.19,13.73,11684,0.0,1.0
2024-03-18,13.29,13.52,13.2395,13.52,14488,13.29,13.52,13.2395,13.52,14488,0.0,1.0
2024-03-19,13.03,13.1107,13.0,13.11,39659,13.03,13.1107,13.0,13.11,39659,0.0,1.0
2024-03-20,13.12,13.12,12.96,12.96,13709,13.12,13.12,12.96,12.96,13709,0.0,1.0
2024-03-21,13.32,13.35,13.2,13.2,24144,13.32,13.35,13.2,13.2,24144,0.0,1.0
2024-03-22,13.24,13.3,13.1501,13.27,11759,13.24,13.3,13.1501,13.27,11759,0.0,1.0
2024-03-25,13.27,13.29,13.1868,13.26,7399,13.27,13.29,13.1868,13.26,7399,0.0,1.0
2024-03-26,13.46,13.46,13.36,13.36,61206,13.46,13.46,13.36,13.36,61206,0.0,1.0
2024-03-27,13.33,13.38,13.23,13.23,21188,13.33,13.38,13.23,13.23,21188,0.0,1.0
2024-03-28,13.49,13.52,13.38,13.39,15846,13.49,13.52,13.38,13.39,15846,0.0,1.0
2024-04-01,13.55,13.66,13.55,13.64,29844,13.55,13.66,13.55,13.64,29844,0.0,1.0
2024-04-02,13.46,13.51,13.4103,13.5,30548,13.46,13.51,13.4103,13.5,30548,0.0,1.0
2024-04-03,13.26,13.48,13.26,13.47,11373,13.26,13.48,13.26,13.47,11373,0.0,1.0
2024-04-04,13.36,13.41,13.3,13.3,38914,13.36,13.41,13.3,13.3,38914,0.0,1.0
2024-04-05,13.15,13.33,13.12,13.29,53990,13.15,13.33,13.12,13.29,53990,0.0,1.0
2024-04-08,12.96,13.085,12.96,13.05,18840,12.96,13.085,12.96,13.05,18840,0.0,1.0
2024-04-09,12.91,13.04,12.89,12.89,9069,12.91,13.04,12.89,12.89,9069,0.0,1.0
2024-04-10,12.82,12.98,12.82,12.96,11284,12.82,12.98,12.82,12.96,11284,0.0,1.0
2024-04-11,12.59,12.74,12.5001,12.71,24961,12.59,12.74,12.5001,12.71,24961,0.0,1.0
2024-04-12,12.3,12.61,12.29,12.47,62102,12.3,12.61,12.29,12.47,62102,0.0,1.0
2024-04-15,12.14,12.43,12.14,12.43,15839,12.14,12.43,12.14,12.43,15839,0.0,1.0
2024-04-16,11.96,12.05,11.88,11.89,26006,11.96,12.05,11.88,11.89,26006,0.0,1.0
2024-04-17,11.8391,11.92,11.79,11.9,27267,11.8391,11.92,11.79,11.9,27267,0.0,1.0
2024-04-18,12.0,12.03,11.9302,11.96,45429,12.0,12.03,11.9302,11.96,45429,0.0,1.0
2024-04-19,12.02,12.0496,11.87,12.0,29791,12.02,12.0496,11.87,12.0,29791,0.0,1.0
2024-04-22,12.07,12.1399,12.03,12.04,41316,12.07,12.1399,12.03,12.04,41316,0.0,1.0
2024-04-23,12.03,12.1,12.02,12.05,15138,12.03,12.1,12.02,12.05,15138,0.0,1.0
2024-04-24,12.05,12.12,12.011,12.07,14202,12.05,12.12,12.011,12.07,14202,0.0,1.0
2024-04-25,11.79,12.02,11.7,12.0,19837,11.79,12.02,11.7,12.0,19837,0.0,1.0
2024-04-26,11.76,11.895,11.721,11.8801,6124,11.76,11.895,11.721,11.8801,6124,0.0,1.0
2024-04-29,12.09,12.09,11.86,11.86,46617,12.09,12.09,11.86,11.86,46617,0.0,1.0
2024-04-30,11.92,12.6,11.88,12.6,23267,11.92,12.6,11.88,12.6,23267,0.0,1.0
2024-05-01,11.82,11.82,11.72,11.8,24989,11.82,11.82,11.72,11.8,24989,0.0,1.0
2024-05-02,11.88,11.88,11.76,11.78,9383,11.88,11.88,11.76,11.78,9383,0.0,1.0
2024-05-03,11.9,11.94,11.85,11.86,16936,11.9,11.94,11.85,11.86,16936,0.0,1.0
2024-05-06,11.97,11.97,11.85,11.9,22625,11.97,11.97,11.85,11.9,22625,0.0,1.0
2024-05-07,12.13,12.17,12.01,12.01,26729,12.13,12.17,12.01,12.01,26729,0.0,1.0
2024-05-08,12.07,12.52,11.99,12.52,32290,12.07,12.52,11.99,12.52,32290,0.0,1.0
2024-05-09,11.98,12.02,11.9,11.99,19910,11.98,12.02,11.9,11.99,19910,0.0,1.0
2024-05-10,11.87,11.98,11.8301,11.98,10149,11.87,11.98,11.8301,11.98,10149,0.0,1.0
2024-05-13,11.5219,11.72,11.5,11.72,109497,11.5219,11.72,11.5,11.72,109497,0.0,1.0
2024-05-14,11.65,11.66,11.48,11.48,53234,11.65,11.66,11.48,11.48,53234,0.0,1.0
2024-05-15,11.54,11.65,11.5,11.65,23733,11.54,11.65,11.5,11.65,23733,0.0,1.0
2024-05-16,11.34,11.48,11.18,11.48,31920,11.34,11.48,11.18,11.48,31920,0.0,1.0
2024-05-17,11.23,11.31,11.22,11.27,37299,11.23,11.31,11.22,11.27,37299,0.0,1.0
2024-05-20,11.53,11.57,11.345,11.37,61897,11.53,11.57,11.345,11.37,61897,0.0,1.0
2024-05-21,11.47,11.4901,11.4,11.49,26564,11.47,11.4901,11.4,11.49,26564,0.0,1.0
2024-05-22,11.28,11.37,11.27,11.34,17433,11.28,11.37,11.27,11.34,17433,0.0,1.0
2024-05-23,11.31,11.45,11.31,11.4,18588,11.31,11.45,11.31,11.4,18588,0.0,1.0
2024-05-24,11.4133,11.42,11.272,11.29,61624,11.4133,11.42,11.272,11.29,61624,0.0,1.0
2024-05-28,11.56,11.57,11.455,11.46,39701,11.56,11.57,11.455,11.46,39701,0.0,1.0
2024-05-29,11.35,11.37,11.3001,11.34,17025,11.35,11.37,11.3001,11.34,17025,0.0,1.0
2024-05-30,11.26,11.33,11.2401,11.28,15073,11.26,11.33,11.2401,11.28,15073,0.0,1.0
2024-05-31,11.3356,11.38,11.2801,11.3,35166,11.3356,11.38,11.2801,11.3,35166,0.0,1.0
2024-06-03,11.58,11.59,11.4109,11.52,58906,11.58,11.59,11.4109,11.52,58906,0.0,1.0
2024-06-04,11.61,11.61,11.5,11.54,27962,11.61,11.61,11.5,11.54,27962,0.0,1.0
2024-06-05,11.7,11.7,11.6,11.63,46307,11.7,11.7,11.6,11.63,46307,0.0,1.0
2024-06-06,11.68,11.72,11.65,11.7,89854,11.68,11.72,11.65,11.7,89854,0.0,1.0
2024-06-07,11.5235,11.6,11.45,11.6,23175,11.5235,11.6,11.45,11.6,23175,0.0,1.0
2024-06-10,11.39,11.64,11.38,11.64,79730,11.39,11.64,11.38,11.64,79730,0.0,1.0
2024-06-11,11.47,11.52,11.44,11.52,36010,11.47,11.52,11.44,11.52,36010,0.0,1.0
2024-06-12,11.564,11.66,11.45,11.45,75642,11.564,11.66,11.45,11.45,75642,0.0,1.0
2024-06-13,11.8,11.83,11.6,11.6,121144,11.8,11.83,11.6,11.6,121144,0.0,1.0
2024-06-14,11.75,11.797,11.67,11.73,74741,11.75,11.797,11.67,11.73,74741,0.0,1.0
2024-06-17,11.5634,11.58,11.45,11.5,48882,11.5634,11.58,11.45,11.5,48882,0.0,1.0
2024-06-18,11.57,11.6599,11.52,11.6103,41234,11.57,11.6599,11.52,11.6103,41234,0.0,1.0
2024-06-20,11.57,11.785,11.53,11.76,97273,11.57,11.785,11.53,11.76,97273,0.0,1.0
2024-06-21,11.62,11.65,11.57,11.65,20883,11.62,11.65,11.57,11.65,20883,0.0,1.0
2024-06-24,11.885,11.8999,11.7603,11.78,32968,11.885,11.8999,11.7603,11.78,32968,0.0,1.0
2024-06-25,11.8033,11.84,11.6687,11.8,25656,11.8033,11.84,11.6687,11.8,25656,0.0,1.0
2024-06-26,11.79,11.8,11.7,11.73,31807,11.79,11.8,11.7,11.73,31807,0.0,1.0
2024-06-27,12.1203,12.155,12.0,12.01,85000,12.1203,12.155,12.0,12.01,85000,0.0,1.0
2024-06-28,12.2,12.21,12.03,12.2,61088,12.2,12.21,12.03,12.2,61088,0.0,1.0
2024-07-01,12.21,12.2217,12.16,12.18,32662,12.21,12.2217,12.16,12.18,32662,0.0,1.0
2024-07-02,12.31,12.32,12.09,12.09,46369,12.31,12.32,12.09,12.09,46369,0.0,1.0
2024-07-03,12.2854,12.35,12.25,12.31,26780,12.2854,12.35,12.25,12.31,26780,0.0,1.0
2024-07-05,12.22,12.28,12.1,12.19,54254,12.22,12.28,12.1,12.19,54254,0.0,1.0
2024-07-08,12.2172,12.23,12.09,12.15,33952,12.2172,12.23,12.09,12.15,33952,0.0,1.0
2024-07-09,12.013,12.085,11.97,12.06,26197,12.013,12.085,11.97,12.06,26197,0.0,1.0
2024-07-10,12.07,12.22,12.06,12.09,18539,12.07,12.22,12.06,12.09,18539,0.0,1.0
2024-07-11,11.8893,12.09,11.87,11.98,31382,11.8893,12.09,11.87,11.98,31382,0.0,1.0
2024-07-12,11.761,11.8901,11.76,11.86,24826,11.761,11.8901,11.76,11.86,24826,0.0,1.0
2024-07-15,12.0,12.03,11.8,11.91,21187,12.0,12.03,11.8,11.91,21187,0.0,1.0
2024-07-16,11.9955,12.015,11.92,11.99,15537,11.9955,12.015,11.92,11.99,15537,0.0,1.0
2024-07-17,11.85,11.97,11.82,11.97,25626,11.85,11.97,11.82,11.97,25626,0.0,1.0
2024-07-18,11.6714,11.8,11.6099,11.75,32028,11.6714,11.8,11.6099,11.75,32028,0.0,1.0
2024-07-19,11.4733,11.53,11.441,11.53,27621,11.4733,11.53,11.441,11.53,27621,0.0,1.0
2024-07-22,11.31,11.335,11.261,11.33,52939,11.31,11.335,11.261,11.33,52939,0.0,1.0
2024-07-23,11.25,11.28,11.19,11.28,24577,11.25,11.28,11.19,11.28,24577,0.0,1.0
2024-07-24,11.0701,11.21,11.0505,11.21,24713,11.0701,11.21,11.0505,11.21,24713,0.0,1.0
2024-07-25,11.37,11.4299,11.29,11.29,26624,11.37,11.4299,11.29,11.29,26624,0.0,1.0
2024-07-26,11.32,11.32,11.26,11.31,6735,11.32,11.32,11.26,11.31,6735,0.0,1.0
2024-07-29,11.56,11.5892,11.51,11.53,21970,11.56,11.5892,11.51,11.53,21970,0.0,1.0
2024-07-30,11.66,11.66,11.5094,11.61,17000,11.66,11.66,11.5094,11.61,17000,0.0,1.0
2024-07-31,11.66,11.66,11.54,11.6,18349,11.66,11.66,11.54,11.6,18349,0.0,1.0
2024-08-01,11.3903,11.461,11.31,11.45,25337,11.3903,11.461,11.31,11.45,25337,0.0,1.0
2024-08-02,11.185,11.3,11.12,11.3,35143,11.185,11.3,11.12,11.3,35143,0.0,1.0
2024-08-05,11.105,11.2301,11.09,11.13,29054,11.105,11.2301,11.09,11.13,29054,0.0,1.0
2024-08-06,11.01,11.095,10.97,11.08,20410,11.01,11.095,10.97,11.08,20410,0.0,1.0
2024-08-07,11.09,11.19,10.99,10.99,20542,11.09,11.19,10.99,10.99,20542,0.0,1.0
2024-08-08,11.32,11.465,11.3144,11.37,17197,11.32,11.465,11.3144,11.37,17197,0.0,1.0
2024-08-09,11.4,11.5,11.24,11.44,65579,11.4,11.5,11.24,11.44,65579,0.0,1.0
2024-08-12,11.31,11.3499,11.285,11.33,17278,11.31,11.3499,11.285,11.33,17278,0.0,1.0
2024-08-13,11.3066,11.3697,11.285,11.36,3735,11.3066,11.3697,11.285,11.36,3735,0.0,1.0
2024-08-14,11.12,11.17,11.09,11.17,33355,11.12,11.17,11.09,11.17,33355,0.0,1.0
2024-08-15,11.03,11.1232,11.02,11.026,9157,11.03,11.1232,11.02,11.026,9157,0.0,1.0
2024-08-16,11.187,11.3299,11.07,11.07,19981,11.187,11.3299,11.07,11.07,19981,0.0,1.0
2024-08-19,11.1792,11.199,11.14,11.14,14416,11.1792,11.199,11.14,11.14,14416,0.0,1.0
2024-08-20,10.9484,11.1,10.92,11.1,15069,10.9484,11.1,10.92,11.1,15069,0.0,1.0
2024-08-21,10.98,10.9889,10.91,10.94,14004,10.98,10.9889,10.91,10.94,14004,0.0,1.0
2024-08-22,11.04,11.14,11.03,11.1271,17366,11.04,11.14,11.03,11.1271,17366,0.0,1.0
2024-08-23,11.3022,11.32,11.21,11.21,24142,11.3022,11.32,11.21,11.21,24142,0.0,1.0
2024-08-26,11.63,11.7062,11.55,11.57,97795,11.63,11.7062,11.55,11.57,97795,0.0,1.0
2024-08-27,11.99,11.99,11.76,11.76,53842,11.99,11.99,11.76,11.76,53842,0.0,1.0
2024-08-28,11.9256,11.94,11.73,11.94,56327,11.9256,11.94,11.73,11.94,56327,0.0,1.0
2024-08-29,11.97,12.02,11.86,11.87,33032,11.97,12.02,11.86,11.87,33032,0.0,1.0
2024-08-30,11.82,11.93,11.7,11.92,50945,11.82,11.93,11.7,11.92,50945,0.0,1.0
2024-09-03,11.82,11.94,11.79,11.84,100313,11.82,11.94,11.79,11.84,100313,0.0,1.0
2024-09-04,11.7465,11.799,11.64,11.799,29019,11.7465,11.799,11.64,11.799,29019,0.0,1.0
2024-09-05,11.77,11.83,11.704,11.83,36398,11.77,11.83,11.704,11.83,36398,0.0,1.0
2024-09-06,11.595,11.8597,11.541,11.84,142644,11.595,11.8597,11.541,11.84,142644,0.0,1.0
2024-09-09,11.48,11.55,11.4001,11.55,10528,11.48,11.55,11.4001,11.55,10528,0.0,1.0
2024-09-10,11.32,11.44,11.32,11.43,12521,11.32,11.44,11.32,11.43,12521,0.0,1.0
2024-09-11,11.5005,11.5005,11.381,11.5,15498,11.5005,11.5005,11.381,11.5,15498,0.0,1.0
2024-09-12,11.67,11.72,11.57,11.57,28978,11.67,11.72,11.57,11.57,28978,0.0,1.0
2024-09-13,11.649,11.8374,11.64,11.8,12333,11.649,11.8374,11.64,11.8,12333,0.0,1.0
2024-09-16,11.83,11.883,11.705,11.8,39544,11.83,11.883,11.705,11.8,39544,0.0,1.0
2024-09-17,12.21,12.225,11.89,11.92,105209,12.21,12.225,11.89,11.92,105209,0.0,1.0
2024-09-18,12.7,12.79,12.41,12.42,156534,12.7,12.79,12.41,12.42,156534,0.0,1.0
2024-09-19,13.0,13.0,12.78,12.81,95349,13.0,13.0,12.78,12.81,95349,0.0,1.0
2024-09-20,13.18,13.27,13.01,13.1,136768,13.18,13.27,13.01,13.1,136768,0.0,1.0
2024-09-23,13.15,13.35,13.09,13.35,45950,13.15,13.35,13.09,13.35,45950,0.0,1.0
2024-09-24,13.425,13.5,13.34,13.5,57785,13.425,13.5,13.34,13.5,57785,0.0,1.0
2024-09-25,13.5656,13.58,13.41,13.42,61833,13.5656,13.58,13.41,13.42,61833,0.0,1.0
2024-09-26,13.4901,13.6,13.48,13.6,30672,13.4901,13.6,13.48,13.6,30672,0.0,1.0
2024-09-27,13.26,13.339,13.1201,13.26,153766,13.26,13.339,13.1201,13.26,153766,0.0,1.0
2024-09-30,13.215,13.215,13.03,13.05,27348,13.215,13.215,13.03,13.05,27348,0.0,1.0
2024-10-01,13.3129,13.5,13.17,13.5,10101,13.3129,13.5,13.17,13.5,10101,0.0,1.0
2024-10-02,13.14,13.5,13.06,13.5,68157,13.14,13.5,13.06,13.5,68157,0.0,1.0
2024-10-03,13.39,13.4,13.3,13.3,15342,13.39,13.4,13.3,13.3,15342,0.0,1.0
2024-10-04,13.2401,13.39,13.15,13.39,45980,13.2401,13.39,13.15,13.39,45980,0.0,1.0
2024-10-07,13.03,13.1198,12.94,13.09,34650,13.03,13.1198,12.94,13.09,34650,0.0,1.0
2024-10-08,13.0633,13.15,12.961,13.15,8116,13.0633,13.15,12.961,13.15,8116,0.0,1.0
2024-10-09,12.82,12.88,12.7,12.82,58667,12.82,12.88,12.7,12.82,58667,0.0,1.0
2024-10-10,12.87,12.97,12.81,12.82,37047,12.87,12.97,12.81,12.82,37047,0.0,1.0
2024-10-11,12.82,13.73,12.7,13.73,102568,12.82,13.73,12.7,13.73,102568,0.0,1.0
2024-10-14,12.88,12.91,12.74,12.75,31595,12.88,12.91,12.74,12.75,31595,0.0,1.0
2024-10-15,13.04,13.04,12.8761,12.9,42446,13.04,13.04,12.8761,12.9,42446,0.0,1.0
2024-10-16,12.72,12.95,12.72,12.95,70040,12.72,12.95,12.72,12.95,70040,0.0,1.0
2024-10-17,12.78,12.8695,12.62,12.85,119209,12.78,12.8695,12.62,12.85,119209,0.0,1.0
2024-10-18,12.7804,12.93,12.75,12.88,36374,12.7804,12.93,12.75,12.88,36374,0.0,1.0
2024-10-21,12.675,12.83,12.56,12.74,68318,12.675,12.83,12.56,12.74,68318,0.0,1.0
2024-10-22,12.66,12.78,12.6164,12.78,59265,12.66,12.78,12.6164,12.78,59265,0.0,1.0
2024-10-23,12.9,12.92,12.74,12.74,72261,12.9,12.92,12.74,12.74,72261,0.0,1.0
2024-10-24,12.82,12.86,12.77,12.86,43972,12.82,12.86,12.77,12.86,43972,0.0,1.0
2024-10-25,12.781,12.92,12.75,12.92,14352,12.781,12.92,12.75,12.92,14352,0.0,1.0
2024-10-28,12.76,12.79,12.59,12.78,81368,12.76,12.79,12.59,12.78,81368,0.0,1.0
2024-10-29,12.8,12.81,12.71,12.77,54215,12.8,12.81,12.71,12.77,54215,0.0,1.0
2024-10-30,12.88,12.89,12.745,12.7514,69450,12.88,12.89,12.745,12.7514,69450,0.0,1.0
2024-10-31,13.1299,13.14,12.9717,13.01,112730,13.1299,13.14,12.9717,13.01,112730,0.0,1.0
2024-11-01,12.82,13.089,12.74,13.05,121808,12.82,13.089,12.74,13.05,121808,0.0,1.0
2024-11-04,12.75,12.759,12.6,12.6,181267,12.75,12.759,12.6,12.6,181267,0.0,1.0
2024-11-05,12.73,12.75,12.6,12.61,80479,12.73,12.75,12.6,12.61,80479,0.0,1.0
2024-11-06,12.84,12.84,12.55,12.66,89520,12.84,12.84,12.55,12.66,89520,0.0,1.0
2024-11-07,12.99,12.99,12.9017,12.99,47274,12.99,12.99,12.9017,12.99,47274,0.0,1.0
2024-11-08,12.83,13.17,12.78,13.17,64390,12.83,13.17,12.78,13.17,64390,0.0,1.0
2024-11-11,12.51,12.5694,12.44,12.52,64223,12.51,12.5694,12.44,12.52,64223,0.0,1.0
2024-11-12,12.57,12.65,12.47,12.48,146801,12.57,12.65,12.47,12.48,146801,0.0,1.0
2024-11-13,12.39,12.48,12.3,12.47,318138,12.39,12.48,12.3,12.47,318138,0.0,1.0
2024-11-14,12.61,12.7183,12.53,12.53,33726,12.61,12.7183,12.53,12.53,33726,0.0,1.0
2024-11-15,12.63,12.782,12.625,12.625,64301,12.63,12.782,12.625,12.625,64301,0.0,1.0
2024-11-18,12.96,12.985,12.76,12.9,47085,12.96,12.985,12.76,12.9,47085,0.0,1.0
2024-11-19,12.8965,12.94,12.81,12.93,39244,12.8965,12.94,12.81,12.93,39244,0.0,1.0
2024-11-20,12.74,12.87,12.6783,12.87,13800,12.74,12.87,12.6783,12.87,13800,0.0,1.0
2024-11-21,12.6178,12.65,12.55,12.5753,37815,12.6178,12.65,12.55,12.5753,37815,0.0,1.0
2024-11-22,12.61,12.7499,12.52,12.52,78516,12.61,12.7499,12.52,12.52,78516,0.0,1.0
2024-11-25,12.6,12.64,12.56,12.61,15824,12.6,12.64,12.56,12.61,15824,0.0,1.0
2024-11-26,12.83,12.83,12.7101,12.74,40890,12.83,12.83,12.7101,12.74,40890,0.0,1.0
2024-11-27,12.81,12.86,12.7485,12.86,12074,12.81,12.86,12.7485,12.86,12074,0.0,1.0
2024-11-29,12.51,12.51,12.34,12.39,20544,12.51,12.51,12.34,12.39,20544,0.0,1.0
2024-12-02,12.5,12.66,12.28,12.66,37099,12.5,12.66,12.28,12.66,37099,0.0,1.0
2024-12-03,12.55,12.64,12.5311,12.6,157786,12.55,12.64,12.5311,12.6,157786,0.0,1.0
2024-12-04,12.5,12.55,12.475,12.55,102909,12.5,12.55,12.475,12.55,102909,0.0,1.0
2024-12-05,12.51,12.5488,12.31,12.49,37180,12.51,12.5488,12.31,12.49,37180,0.0,1.0
2024-12-06,12.7,12.73,12.49,12.49,32937,12.7,12.73,12.49,12.49,32937,0.0,1.0
2024-12-09,12.5603,12.67,12.48,12.67,49620,12.5603,12.67,12.48,12.67,49620,0.0,1.0
2024-12-10,12.38,12.47,12.32,12.47,30915,12.38,12.47,12.32,12.47,30915,0.0,1.0
2024-12-11,12.47,12.5,12.4,12.44,32537,12.47,12.5,12.4,12.44,32537,0.0,1.0
2024-12-12,12.34,12.39,12.27,12.36,18244,12.34,12.39,12.27,12.36,18244,0.0,1.0
2024-12-13,12.17,12.28,12.14,12.28,53917,12.17,12.28,12.14,12.28,53917,0.0,1.0
2024-12-16,12.105,12.14,12.03,12.08,24103,12.105,12.14,12.03,12.08,24103,0.0,1.0
2024-12-17,11.77,11.88,11.702,11.88,140445,11.77,11.88,11.702,11.88,140445,0.0,1.0
2024-12-18,11.5765,11.71,11.5765,11.71,132049,11.5765,11.71,11.5765,11.71,132049,0.0,1.0
2024-12-19,11.5342,11.6,11.47,11.58,96723,11.5342,11.6,11.47,11.58,96723,0.0,1.0
2024-12-20,11.4848,11.54,11.465,11.5,29805,11.4848,11.54,11.465,11.5,29805,0.0,1.0
2024-12-23,11.5127,11.57,11.48,11.57,23740,11.5127,11.57,11.48,11.57,23740,0.0,1.0
2024-12-24,11.5402,11.64,11.46,11.46,17099,11.5402,11.64,11.46,11.46,17099,0.0,1.0
2024-12-26,11.41,11.5,11.4,11.5,13582,11.41,11.5,11.4,11.5,13582,0.0,1.0
2024-12-27,11.44,11.4677,11.39,11.44,11171,11.44,11.4677,11.39,11.44,11171,0.0,1.0
2024-12-30,11.376,11.55,11.35,11.55,15338,11.376,11.55,11.35,11.55,15338,0.0,1.0
2024-12-31,11.43,11.461,11.37,11.37,10891,11.43,11.461,11.37,11.37,10891,0.0,1.0
2025-01-02,11.67,11.75,11.6,11.6,56248,11.67,11.75,11.6,11.6,56248,0.0,1.0
2025-01-03,11.65,11.6987,11.57,11.6987,11008,11.65,11.6987,11.57,11.6987,11008,0.0,1.0
2025-01-06,11.5,11.62,11.48,11.62,26333,11.5,11.62,11.48,11.62,26333,0.0,1.0
2025-01-07,11.581,11.7,11.57,11.59,22409,11.581,11.7,11.57,11.59,22409,0.0,1.0
2025-01-08,11.4821,11.58,11.4644,11.58,5386,11.4821,11.58,11.4644,11.58,5386,0.0,1.0
2025-01-10,11.569,11.587,11.4424,11.54,16927,11.569,11.587,11.4424,11.54,16927,0.0,1.0
2025-01-13,11.4994,11.65,11.39,11.65,36437,11.4994,11.65,11.39,11.65,36437,0.0,1.0
2025-01-14,11.19,11.23,11.1595,11.2,16995,11.19,11.23,11.1595,11.2,16995,0.0,1.0
2025-01-15,11.075,11.3,11.0001,11.3,150062,11.075,11.3,11.0001,11.3,150062,0.0,1.0
2025-01-16,11.0897,11.25,11.0817,11.2,21909,11.0897,11.25,11.0817,11.2,21909,0.0,1.0
2025-01-17,10.99,11.06,10.96,11.06,67496,10.99,11.06,10.96,11.06,67496,0.0,1.0
2025-01-21,10.855,10.89,10.77,10.88,80969,10.855,10.89,10.77,10.88,80969,0.0,1.0
2025-01-22,11.025,11.08,10.87,10.87,26867,11.025,11.08,10.87,10.87,26867,0.0,1.0
2025-01-23,11.165,11.3,11.09,11.3,37765,11.165,11.3,11.09,11.3,37765,0.0,1.0
2025-01-24,11.32,11.34,11.25,11.25,25588,11.32,11.34,11.25,11.25,25588,0.0,1.0
2025-01-27,11.38,11.48,11.34,11.34,26805,11.38,11.48,11.34,11.34,26805,0.0,1.0
2025-01-28,11.455,11.51,11.38,11.48,35369,11.455,11.51,11.38,11.48,35369,0.0,1.0
2025-01-29,11.515,11.58,11.4,11.4,15554,11.515,11.58,11.4,11.4,15554,0.0,1.0
2025-01-30,11.54,11.58,11.5199,11.53,34584,11.54,11.58,11.5199,11.53,34584,0.0,1.0
2025-01-31,11.4826,11.517,11.375,11.38,13528,11.4826,11.517,11.375,11.38,13528,0.0,1.0
2025-02-03,11.4467,11.51,11.4052,11.42,20996,11.4467,11.51,11.4052,11.42,20996,0.0,1.0
2025-02-04,11.6337,11.67,11.4744,11.4744,58896,11.6337,11.67,11.4744,11.4744,58896,0.0,1.0
2025-02-05,11.6189,11.63,11.565,11.6,27253,11.6189,11.63,11.565,11.6,27253,0.0,1.0
2025-02-06,11.5535,11.71,11.55,11.71,28400,11.5535,11.71,11.55,11.71,28400,0.0,1.0
2025-02-07,11.4231,11.5678,11.42,11.54,17681,11.4231,11.5678,11.42,11.54,17681,0.0,1.0
2025-02-10,11.55,11.62,11.51,11.53,71891,11.55,11.62,11.51,11.53,71891,0.0,1.0
2025-02-11,11.7495,11.76,11.67,11.71,33334,11.7495,11.76,11.67,11.71,33334,0.0,1.0
2025-02-12,11.75,11.8,11.73,11.75,36050,11.75,11.8,11.73,11.75,36050,0.0,1.0
2025-02-13,12.0296,12.07,11.78,11.78,52825,12.0296,12.07,11.78,11.78,52825,0.0,1.0
2025-02-14,12.24,12.26,12.19,12.25,215300,12.24,12.26,12.19,12.25,215300,0.0,1.0
2025-02-18,12.24,12.3,12.22,12.29,72113,12.24,12.3,12.22,12.29,72113,0.0,1.0
2025-02-19,12.39,12.425,12.14,12.14,56472,12.39,12.425,12.14,12.14,56472,0.0,1.0
2025-02-20,12.588,12.6,12.51,12.52,54292,12.588,12.6,12.51,12.52,54292,0.0,1.0
2025-02-21,12.675,12.705,12.59,12.59,35859,12.675,12.705,12.59,12.59,35859,0.0,1.0
2025-02-24,12.51,12.745,12.5,12.74,60671,12.51,12.745,12.5,12.74,60671,0.0,1.0
2025-02-25,12.736,12.7599,12.51,12.51,24744,12.736,12.7599,12.51,12.51,24744,0.0,1.0
2025-02-26,12.54,12.72,12.5,12.72,13948,12.54,12.72,12.5,12.72,13948,0.0,1.0
2025-02-27,12.15,12.285,12.07,12.2,93953,12.15,12.285,12.07,12.2,93953,0.0,1.0
2025-02-28,11.84,11.971,11.83,11.88,67409,11.84,11.971,11.83,11.88,67409,0.0,1.0
2025-03-03,11.7205,11.84,11.58,11.61,96272,11.7205,11.84,11.58,11.61,96272,0.0,1.0
2025-03-04,11.62,11.63,11.5399,11.56,83221,11.62,11.63,11.5399,11.56,83221,0.0,1.0
2025-03-05,11.7,11.7199,11.65,11.68,51146,11.7,11.7199,11.65,11.68,51146,0.0,1.0
2025-03-06,11.68,11.7,11.495,11.64,35635,11.68,11.7,11.495,11.64,35635,0.0,1.0
2025-03-07,11.76,11.8199,11.7,11.78,33904,11.76,11.8199,11.7,11.78,33904,0.0,1.0
2025-03-10,12.14,12.17,12.08,12.09,34826,12.14,12.17,12.08,12.09,34826,0.0,1.0
2025-03-11,11.9886,12.16,11.96,12.16,11569,11.9886,12.16,11.96,12.16,11569,0.0,1.0
2025-03-12,12.141,12.2799,12.1105,12.14,21157,12.141,12.2799,12.1105,12.14,21157,0.0,1.0
2025-03-13,12.3489,12.7,12.22,12.7,6221,12.3489,12.7,12.22,12.7,6221,0.0,1.0
2025-03-14,12.3534,12.4,12.15,12.4,67280,12.3534,12.4,12.15,12.4,67280,0.0,1.0
2025-03-17,12.7,12.717,12.56,12.68,56101,12.7,12.717,12.56,12.68,56101,0.0,1.0
2025-03-18,12.7445,12.83,12.46,12.46,88365,12.7445,12.83,12.46,12.46,88365,0.0,1.0
2025-03-19,12.49,12.76,12.49,12.76,39592,12.49,12.76,12.49,12.76,39592,0.0,1.0
2025-03-20,12.75,12.81,12.72,12.72,37547,12.75,12.81,12.72,12.72,37547,0.0,1.0
2025-03-21,12.61,12.83,12.555,12.83,29550,12.61,12.83,12.555,12.83,29550,0.0,1.0
2025-03-24,12.4,12.54,12.38,12.54,29317,12.4,12.54,12.38,12.54,29317,0.0,1.0
2025-03-25,12.55,12.57,12.4,12.4,90775,12.55,12.57,12.4,12.4,90775,0.0,1.0
2025-03-26,12.46,12.59,12.39,12.39,17524,12.46,12.59,12.39,12.39,17524,0.0,1.0
2025-03-27,12.31,12.33,12.22,12.29,19022,12.31,12.33,12.22,12.29,19022,0.0,1.0
2025-03-28,12.32,12.36,12.2284,12.2284,2426,12.32,12.36,12.2284,12.2284,2426,0.0,1.0
2025-03-31,12.21,12.45,12.206,12.36,21526,12.21,12.45,12.206,12.36,21526,0.0,1.0
2025-04-01,12.5312,12.56,12.35,12.37,32428,12.5312,12.56,12.35,12.37,32428,0.0,1.0
2025-04-02,12.68,12.7,12.5,12.5,40621,12.68,12.7,12.5,12.5,40621,0.0,1.0
2025-04-03,12.37,12.49,12.37,12.4,46579,12.37,12.49,12.37,12.4,46579,0.0,1.0
2025-04-04,12.24,12.35,12.18,12.24,52791,12.24,12.35,12.18,12.24,52791,0.0,1.0
2025-04-07,12.1,12.3,12.06,12.17,82821,12.1,12.3,12.06,12.17,82821,0.0,1.0
2025-04-08,11.84,12.197,11.84,12.17,76978,11.84,12.197,11.84,12.17,76978,0.0,1.0
2025-04-09,11.7,11.8,11.6,11.78,222108,11.7,11.8,11.6,11.78,222108,0.0,1.0
2025-04-10,11.68,11.8553,11.68,11.83,8331,11.68,11.8553,11.68,11.83,8331,0.0,1.0
2025-04-11,11.65,11.76,11.65,11.76,32215,11.65,11.76,11.65,11.76,32215,0.0,1.0
2025-04-14,11.59,11.72,11.56,11.66,7882,11.59,11.72,11.56,11.66,7882,0.0,1.0
2025-04-15,11.41,11.495,11.41,11.4788,19530,11.41,11.495,11.41,11.4788,19530,0.0,1.0
2025-04-16,11.59,11.6,11.41,11.41,44065,11.59,11.6,11.41,11.41,44065,0.0,1.0
2025-04-17,11.601,11.7,11.6,11.66,20700,11.601,11.7,11.6,11.66,20700,0.0,1.0
2025-04-21,11.58,11.73,11.5789,11.73,23858,11.58,11.73,11.5789,11.73,23858,0.0,1.0
2025-04-22,11.73,11.78,11.6612,11.71,23372,11.73,11.78,11.6612,11.71,23372,0.0,1.0
2025-04-23,11.69,11.75,11.63,11.75,32254,11.69,11.75,11.63,11.75,32254,0.0,1.0
2025-04-24,11.66,11.74,11.6,11.74,37630,11.66,11.74,11.6,11.74,37630,0.0,1.0
2025-04-25,11.85,11.87,11.7,11.72,23704,11.85,11.87,11.7,11.72,23704,0.0,1.0
2025-04-28,11.682,11.71,11.6,11.65,35085,11.682,11.71,11.6,11.65,35085,0.0,1.0
2025-04-29,11.53,11.62,11.48,11.49,17880,11.53,11.62,11.48,11.49,17880,0.0,1.0
2025-04-30,11.4,11.516,11.3413,11.516,112715,11.4,11.516,11.3413,11.516,112715,0.0,1.0
2025-05-01,11.28,11.385,11.28,11.37,55211,11.28,11.385,11.28,11.37,55211,0.0,1.0
2025-05-02,11.335,11.3499,11.2045,11.2802,35232,11.335,11.3499,11.2045,11.2802,35232,0.0,1.0
2025-05-05,11.4,11.45,11.37,11.37,26500,11.4,11.45,11.37,11.37,26500,0.0,1.0
2025-05-06,11.43,11.53,11.41,11.53,23518,11.43,11.53,11.41,11.53,23518,0.0,1.0
2025-05-07,11.2,11.46,11.2,11.46,17595,11.2,11.46,11.2,11.46,17595,0.0,1.0
2025-05-08,11.4378,11.47,11.21,11.21,22179,11.4378,11.47,11.21,11.21,22179,0.0,1.0
2025-05-09,11.65,11.68,11.595,11.66,28608,11.65,11.68,11.595,11.66,28608,0.0,1.0
2025-05-12,11.56,11.75,11.5501,11.68,42845,11.56,11.75,11.5501,11.68,42845,0.0,1.0
2025-05-13,11.89,11.92,11.8071,11.82,42560,11.89,11.92,11.8071,11.82,42560,0.0,1.0
2025-05-14,11.825,11.91,11.82,11.91,16182,11.825,11.91,11.82,11.91,16182,0.0,1.0
2025-05-15,11.5925,11.68,11.57,11.66,21228,11.5925,11.68,11.57,11.66,21228,0.0,1.0
2025-05-16,11.565,11.6,11.4904,11.6,18503,11.565,11.6,11.4904,11.6,18503,0.0,1.0
2025-05-19,11.52,11.61,11.51,11.58,23593,11.52,11.61,11.51,11.58,23593,0.0,1.0
2025-05-20,11.4805,11.51,11.4,11.51,20560,11.4805,11.51,11.4,11.51,20560,0.0,1.0
2025-05-21,11.635,11.68,11.62,11.68,29221,11.635,11.68,11.62,11.68,29221,0.0,1.0
2025-05-22,11.5,11.5,11.38,11.45,17819,11.5,11.5,11.38,11.45,17819,0.0,1.0
2025-05-23,11.475,11.5,11.4062,11.42,13319,11.475,11.5,11.4062,11.42,13319,0.0,1.0
2025-05-27,11.4153,11.44,11.32,11.41,31835,11.4153,11.44,11.32,11.41,31835,0.0,1.0
2025-05-28,11.275,11.35,11.25,11.35,15651,11.275,11.35,11.25,11.35,15651,0.0,1.0
2025-05-29,11.3275,11.34,11.27,11.28,14783,11.3275,11.34,11.27,11.28,14783,0.0,1.0
2025-05-30,11.3415,11.39,11.32,11.32,22540,11.3415,11.39,11.32,11.32,22540,0.0,1.0
2025-06-02,11.23,11.46,11.23,11.46,128996,11.23,11.46,11.23,11.46,128996,0.0,1.0
2025-06-03,11.2927,11.2997,11.17,11.18,13300,11.2927,11.2997,11.17,11.18,13300,0.0,1.0
2025-06-04,11.2067,11.3,11.2,11.29,5706,11.2067,11.3,11.2,11.29,5706,0.0,1.0
2025-06-05,11.17,11.22,11.16,11.22,8556,11.17,11.22,11.16,11.22,8556,0.0,1.0
2025-06-06,11.15,11.1591,11.05,11.06,17601,11.15,11.1591,11.05,11.06,17601,0.0,1.0
2025-06-09,11.22,11.23,11.12,11.22,16593,11.22,11.23,11.12,11.22,16593,0.0,1.0
2025-06-10,11.14,11.25,11.12,11.25,24873,11.14,11.25,11.12,11.25,24873,0.0,1.0
2025-06-11,11.1325,11.2,11.12,11.2,13641,11.1325,11.2,11.12,11.2,13641,0.0,1.0
2025-06-12,11.071,11.09,11.02,11.05,17208,11.071,11.09,11.02,11.05,17208,0.0,1.0
2025-06-13,10.94,11.12,10.94,11.06,31776,10.94,11.12,10.94,11.06,31776,0.0,1.0
2025-06-16,11.26,11.27,10.92,10.94,44352,11.26,11.27,10.92,10.94,44352,0.0,1.0
2025-06-17,10.94,11.01,10.94,11.0,97548,10.94,11.01,10.94,11.0,97548,0.0,1.0
2025-06-18,10.91,11.0095,10.87,10.9704,33482,10.91,11.0095,10.87,10.9704,33482,0.0,1.0
2025-06-20,10.99,11.02,10.95,11.02,16432,10.99,11.02,10.95,11.02,16432,0.0,1.0
2025-06-23,11.0103,11.02,10.988,10.991,25591,11.0103,11.02,10.988,10.991,25591,0.0,1.0
2025-06-24,10.9279,11.04,10.92,10.98,19084,10.9279,11.04,10.92,10.98,19084,0.0,1.0
2025-06-25,11.0552,11.09,11.0,11.0,29881,11.0552,11.09,11.0,11.0,29881,0.0,1.0
2025-06-26,10.96,11.0371,10.89,10.94,17517,10.96,11.0371,10.89,10.94,17517,0.0,1.0
2025-06-27,11.16,11.2,11.1,11.12,38026,11.16,11.2,11.1,11.12,38026,0.0,1.0
2025-06-30,10.955,11.02,10.9,11.0,39979,10.955,11.02,10.9,11.0,39979,0.0,1.0
2025-07-01,10.69,10.75,10.62,10.73,138579,10.69,10.75,10.62,10.73,138579,0.0,1.0
2025-07-02,10.5987,10.7,10.53,10.7,70062,10.5987,10.7,10.53,10.7,70062,0.0,1.0
2025-07-03,11.02,11.02,10.87,10.87,39459,11.02,11.02,10.87,10.87,39459,0.0,1.0
2025-07-07,10.9442,11.04,10.86,11.04,23328,10.9442,11.04,10.86,11.04,23328,0.0,1.0
2025-07-08,10.8851,10.93,10.85,10.93,17227,10.8851,10.93,10.85,10.93,17227,0.0,1.0
2025-07-09,11.07,11.1,11.0278,11.0667,47100,11.07,11.1,11.0278,11.0667,47100,0.0,1.0
2025-07-10,10.91,10.97,10.9,10.97,14604,10.91,10.97,10.9,10.97,14604,0.0,1.0
2025-07-11,11.0352,11.05,10.93,10.93,37165,11.0352,11.05,10.93,10.93,37165,0.0,1.0
2025-07-14,10.96,11.02,10.93,10.97,32927,10.96,11.02,10.93,10.97,32927,0.0,1.0
2025-07-15,11.025,11.05,10.95,10.97,28357,11.025,11.05,10.95,10.97,28357,0.0,1.0
2025-07-16,11.0499,11.1,10.975,11.0,85979,11.0499,11.1,10.975,11.0,85979,0.0,1.0
2025-07-17,11.14,11.2,11.0508,11.2,333176,11.14,11.2,11.0508,11.2,333176,0.0,1.0
2025-07-18,11.15,11.25,11.12,11.24,126118,11.15,11.25,11.12,11.24,126118,0.0,1.0
2025-07-21,10.9253,11.04,10.9253,11.04,112666,10.9253,11.04,10.9253,11.04,112666,0.0,1.0
2025-07-22,10.8442,10.88,10.79,10.88,62227,10.8442,10.88,10.79,10.88,62227,0.0,1.0
2025-07-23,10.8782,10.89,10.8105,10.83,38474,10.8782,10.89,10.8105,10.83,38474,0.0,1.0
2025-07-24,10.97,11.04,10.91,10.95,118165,10.97,11.04,10.91,10.95,118165,0.0,1.0
2025-07-25,10.87,11.0,10.8532,11.0,48887,10.87,11.0,10.8532,11.0,48887,0.0,1.0
2025-07-28,10.9275,10.96,10.86,10.88,31169,10.9275,10.96,10.86,10.88,31169,0.0,1.0
2025-07-29,10.99,11.08,10.98,11.01,23992,10.99,11.08,10.98,11.01,23992,0.0,1.0
2025-07-30,10.9306,11.006,10.92,10.92,12412,10.9306,11.006,10.92,10.92,12412,0.0,1.0
2025-07-31,10.9089,11.03,10.88,10.8962,26113,10.9089,11.03,10.88,10.8962,26113,0.0,1.0
2025-08-01,10.8299,10.895,10.79,10.88,28104,10.8299,10.895,10.79,10.88,28104,0.0,1.0
2025-08-04,10.8761,10.959,10.8542,10.95,28903,10.8761,10.959,10.8542,10.95,28903,0.0,1.0
2025-08-05,10.8,10.859,10.71,10.75,42839,10.8,10.859,10.71,10.75,42839,0.0,1.0
2025-08-06,10.77,10.7973,10.75,10.7598,11149,10.77,10.7973,10.75,10.7598,11149,0.0,1.0
2025-08-07,10.775,10.82,10.7515,10.82,14625,10.775,10.82,10.7515,10.82,14625,0.0,1.0
2025-08-08,10.91,10.95,10.88,10.88,25850,10.91,10.95,10.88,10.88,25850,0.0,1.0
2025-08-11,11.01,11.03,10.9404,10.95,34265,11.01,11.03,10.9404,10.95,34265,0.0,1.0
2025-08-12,11.25,11.27,11.14,11.14,109175,11.25,11.27,11.14,11.14,109175,0.0,1.0
2025-08-13,11.2328,11.31,11.23,11.27,47823,11.2328,11.31,11.23,11.27,47823,0.0,1.0
2025-08-14,11.125,11.16,11.075,11.16,76918,11.125,11.16,11.075,11.16,76918,0.0,1.0
2025-08-15,11.0435,11.07,10.99,11.011218,19974,11.0435,11.07,10.99,11.011218,19974,0.0,1.0
2025-08-18,10.94,11.04,10.92,11.04,40892,10.94,11.04,10.92,11.04,40892,0.0,1.0
2025-08-19,10.95,11.0,10.9333,11.0,14212,10.95,11.0,10.9333,11.0,14212,0.0,1.0
2025-08-20,11.0981,11.1106,11.0503,11.07,24619,11.0981,11.1106,11.0503,11.07,24619,0.0,1.0
2025-08-21,11.01,11.06,10.99,11.06,30604,11.01,11.06,10.99,11.06,30604,0.0,1.0
2025-08-22,10.9853,11.03,10.95,10.97,34416,10.9853,11.03,10.95,10.97,34416,0.0,1.0
2025-08-25,10.9947,11.07,10.98,10.98,26691,10.9947,11.07,10.98,10.98,26691,0.0,1.0
2025-08-26,11.0037,11.02,11.0,11.0,5243,11.0037,11.02,11.0,11.0,5243,0.0,1.0
2025-08-27,10.9922,11.01,10.99,10.99,8492,10.9922,11.01,10.99,10.99,8492,0.0,1.0
2025-08-28,10.9982,11.0093,10.88,10.88,21459,10.9982,11.0093,10.88,10.88,21459,0.0,1.0
2025-08-29,10.9105,10.964,10.9,10.955,51579,10.9105,10.964,10.9,10.955,51579,0.0,1.0
2025-09-02,10.81,10.88,10.8,10.88,73614,10.81,10.88,10.8,10.88,73614,0.0,1.0
2025-09-03,10.7676,10.788,10.73,10.78,36467,10.7676,10.788,10.73,10.78,36467,0.0,1.0
2025-09-04,10.58,10.67,10.56,10.67,64914,10.58,10.67,10.56,10.67,64914,0.0,1.0
2025-09-05,10.47,10.505,10.44,10.5,60933,10.47,10.505,10.44,10.5,60933,0.0,1.0
2025-09-08,10.52,10.53,10.372,10.44,202068,10.52,10.53,10.372,10.44,202068,0.0,1.0
2025-09-09,10.61,10.62,10.54,10.54,37369,10.61,10.62,10.54,10.54,37369,0.0,1.0
2025-09-10,10.61,10.68,10.5801,10.61,30268,10.61,10.68,10.5801,10.61,30268,0.0,1.0
2025-09-11,10.585,10.62,10.55,10.57,30021,10.585,10.62,10.55,10.57,30021,0.0,1.0
2025-09-12,10.595,10.6,10.53,10.5435,27956,10.595,10.6,10.53,10.5435,27956,0.0,1.0
2025-09-15,10.705,10.77,10.6683,10.68,36253,10.705,10.77,10.6683,10.68,36253,0.0,1.0
2025-09-16,10.61,10.68,10.61,10.68,26617,10.61,10.68,10.61,10.68,26617,0.0,1.0
2025-09-17,10.44,10.5619,10.44,10.5619,45122,10.44,10.5619,10.44,10.5619,45122,0.0,1.0
2025-09-18,10.35,10.37,10.24,10.33,91117,10.35,10.37,10.24,10.33,91117,0.0,1.0
2025-09-19,10.365,10.37,10.2954,10.37,27097,10.365,10.37,10.2954,10.37,27097,0.0,1.0
2025-09-22,10.205,10.31,10.19,10.31,40929,10.205,10.31,10.19,10.31,40929,0.0,1.0
2025-09-23,10.3339,10.3402,10.21,10.22,27790,10.3339,10.3402,10.21,10.22,27790,0.0,1.0
2025-09-24,10.35,10.41,10.3307,10.3705,25331,10.35,10.41,10.3307,10.3705,25331,0.0,1.0
2025-09-25,10.39,10.4199,10.2815,10.32,38762,10.39,10.4199,10.2815,10.32,38762,0.0,1.0
2025-09-26,10.455,10.4951,10.4293,10.44,20215,10.455,10.4951,10.4293,10.44,20215,0.0,1.0
2025-09-29,10.47,10.53,10.406,10.415,52192,10.47,10.53,10.406,10.415,52192,0.0,1.0
2025-09-30,10.6,10.62,10.46,10.47,52869,10.6,10.62,10.46,10.47,52869,0.0,1.0
2025-10-01,10.36,10.37,10.3,10.36,70254,10.36,10.37,10.3,10.36,70254,0.0,1.0
2025-10-02,10.49,10.5247,10.43,10.51,26236,10.49,10.5247,10.43,10.51,26236,0.0,1.0
2025-10-03,10.5146,10.53,10.4832,10.49,26490,10.5146,10.53,10.4832,10.49,26490,0.0,1.0
2025-10-06,10.6981,10.71,10.6,10.6,54056,10.6981,10.71,10.6,10.6,54056,0.0,1.0
2025-10-07,10.61,10.625,10.49,10.55,55202,10.61,10.625,10.49,10.55,55202,0.0,1.0
2025-10-08,10.43,10.44,10.3904,10.424,28480,10.43,10.44,10.3904,10.424,28480,0.0,1.0
2025-10-09,10.365,10.37,10.3,10.35,28009,10.365,10.37,10.3,10.35,28009,0.0,1.0
2025-10-10,10.2746,10.36,10.21,10.356,14843,10.2746,10.36,10.21,10.356,14843,0.0,1.0
2025-10-13,9.981,10.02,9.96,10.02,80189,9.981,10.02,9.96,10.02,80189,0.0,1.0
2025-10-14,10.1,10.125,9.92,9.95,37777,10.1,10.125,9.92,9.95,37777,0.0,1.0
2025-10-15,9.9645,9.985,9.91,9.95,89261,9.9645,9.985,9.91,9.95,89261,0.0,1.0
2025-10-16,10.05,10.06,9.92,10.045,69358,10.05,10.06,9.92,10.045,69358,0.0,1.0
2025-10-17,9.885,10.01,9.84,10.01,55236,9.885,10.01,9.84,10.01,55236,0.0,1.0
2025-10-20,10.03,10.03,9.94,9.962,31822,10.03,10.03,9.94,9.962,31822,0.0,1.0
2025-10-21,9.72,9.89,9.64,9.88,104977,9.72,9.89,9.64,9.88,104977,0.0,1.0
2025-10-22,9.639,9.71,9.5975,9.7,89709,9.639,9.71,9.5975,9.7,89709,0.0,1.0
2025-10-23,9.681,9.785,9.67,9.69,36640,9.681,9.785,9.67,9.69,36640,0.0,1.0
2025-10-24,9.53,9.55,9.501,9.55,72163,9.53,9.55,9.501,9.55,72163,0.0,1.0
2025-10-27,9.31,9.329,9.23,9.3,86198,9.31,9.329,9.23,9.3,86198,0.0,1.0
2025-10-28,9.3,9.36,9.235,9.28,137944,9.3,9.36,9.235,9.28,137944,0.0,1.0
2025-10-29,9.3,9.38,9.2201,9.24,56340,9.3,9.38,9.2201,9.24,56340,0.0,1.0
2025-10-30,9.24,9.32,9.14,9.18,79823,9.24,9.32,9.14,9.18,79823,0.0,1.0
2025-10-31,9.3,9.3556,9.2644,9.29,29983,9.3,9.3556,9.2644,9.29,29983,0.0,1.0
2025-11-03,9.42,9.4299,9.25,9.31,119197,9.42,9.4299,9.25,9.31,119197,0.0,1.0
2025-11-04,9.195,9.24,9.18,9.24,96913,9.195,9.24,9.18,9.24,96913,0.0,1.0
2025-11-05,9.1575,9.235,9.12,9.21,42680,9.1575,9.235,9.12,9.21,42680,0.0,1.0
2025-11-06,9.2,9.31,9.19,9.31,15025,9.2,9.31,9.19,9.31,15025,0.0,1.0
2025-11-07,9.14,9.27,9.12,9.27,60649,9.14,9.27,9.12,9.27,60649,0.0,1.0
2025-11-10,9.1942,9.26,9.1244,9.25,70495,9.1942,9.26,9.1244,9.25,70495,0.0,1.0
2025-11-11,9.2184,9.22,9.19,9.2,27947,9.2184,9.22,9.19,9.2,27947,0.0,1.0
2025-11-12,9.3541,9.36,9.2445,9.25,67305,9.3541,9.36,9.2445,9.25,67305,0.0,1.0
2025-11-13,9.27,9.39,9.26,9.33,52725,9.27,9.39,9.26,9.33,52725,0.0,1.0
2025-11-14,9.51,9.6448,9.49,9.49,240923,9.51,9.6448,9.49,9.49,240923,0.0,1.0
2025-11-17,9.5143,9.61,9.51,9.52,59975,9.5143,9.61,9.51,9.52,59975,0.0,1.0
2025-11-18,9.4795,9.5792,9.45,9.56,149609,9.4795,9.5792,9.45,9.56,149609,0.0,1.0
2025-11-19,9.4415,9.5999,9.4334,9.53,64957,9.4415,9.5999,9.4334,9.53,64957,0.0,1.0
2025-11-20,9.45,9.53,9.4,9.48,40007,9.45,9.53,9.4,9.48,40007,0.0,1.0
2025-11-21,9.4954,9.53,9.43,9.47,37935,9.4954,9.53,9.43,9.47,37935,0.0,1.0
2025-11-24,9.5608,9.59,9.5012,9.51,67776,9.5608,9.59,9.5012,9.51,67776,0.0,1.0
2025-11-25,9.595,9.609,9.5422,9.543,43613,9.595,9.609,9.5422,9.543,43613,0.0,1.0
2025-11-26,9.735,9.765,9.71,9.72,102211,9.735,9.765,9.71,9.72,102211,0.0,1.0