date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-10-07,10.25,10.73,9.95,9.98,3848500,10.25,10.73,9.95,9.98,3848500,0.0,1.0
2010-10-08,10.13,10.57,10.1,10.25,1135000,10.13,10.57,10.1,10.25,1135000,0.0,1.0
2010-10-11,11.13,12.0,9.85,10.19,712500,11.13,12.0,9.85,10.19,712500,0.0,1.0
2010-10-12,12.05,12.75,10.96,11.05,777000,12.05,12.75,10.96,11.05,777000,0.0,1.0
2010-10-13,12.71,12.8,11.86,12.25,1413000,12.71,12.8,11.86,12.25,1413000,0.0,1.0
2010-10-14,13.94,14.79,12.75,12.9,1895000,13.94,14.79,12.75,12.9,1895000,0.0,1.0
2010-10-15,14.21,14.89,14.11,14.44,1648500,14.21,14.89,14.11,14.44,1648500,0.0,1.0
2010-10-18,13.4,14.56,13.3,14.56,814500,13.4,14.56,13.3,14.56,814500,0.0,1.0
2010-10-19,11.71,13.2,11.61,12.88,1287000,11.71,13.2,11.61,12.88,1287000,0.0,1.0
2010-10-20,12.0,12.9,11.69,12.2,591000,12.0,12.9,11.69,12.2,591000,0.0,1.0
2010-10-21,11.91,12.38,11.55,12.38,583500,11.91,12.38,11.55,12.38,583500,0.0,1.0
2010-10-22,13.4,13.53,12.1,12.7,783000,13.4,13.53,12.1,12.7,783000,0.0,1.0
2010-10-25,13.84,14.2,13.6,14.09,910500,13.84,14.2,13.6,14.09,910500,0.0,1.0
2010-10-26,13.25,14.0,13.16,14.0,543000,13.25,14.0,13.16,14.0,543000,0.0,1.0
2010-10-27,13.5,13.9,13.16,13.33,370000,13.5,13.9,13.16,13.33,370000,0.0,1.0
2010-10-28,13.32,13.79,13.12,13.71,239000,13.32,13.79,13.12,13.71,239000,0.0,1.0
2010-10-29,12.76,13.4,12.13,13.4,491500,12.76,13.4,12.13,13.4,491500,0.0,1.0
2010-11-01,12.12,13.19,12.1,12.82,343500,12.12,13.19,12.1,12.82,343500,0.0,1.0
2010-11-02,12.9,13.04,11.87,12.2,343500,12.9,13.04,11.87,12.2,343500,0.0,1.0
2010-11-03,13.39,13.47,12.9887,12.99,631000,13.39,13.47,12.9887,12.99,631000,0.0,1.0
2010-11-04,14.24,14.25,13.48,13.65,985000,14.24,14.25,13.48,13.65,985000,0.0,1.0
2010-11-05,13.81,14.85,13.6,14.44,536000,13.81,14.85,13.6,14.44,536000,0.0,1.0
2010-11-08,14.319,14.379,13.27,14.0,293500,14.319,14.379,13.27,14.0,293500,0.0,1.0
2010-11-09,14.39,15.0,13.868,14.78,631000,14.39,15.0,13.868,14.78,631000,0.0,1.0
2010-11-10,14.24,14.56,13.85,14.2,152000,14.24,14.56,13.85,14.2,152000,0.0,1.0
2010-11-11,14.61,14.69,14.0,14.0,285000,14.61,14.69,14.0,14.0,285000,0.0,1.0
2010-11-12,13.96,15.43,13.7,14.5,931500,13.96,15.43,13.7,14.5,931500,0.0,1.0
2010-11-15,14.13,14.5,13.8,14.21,239500,14.13,14.5,13.8,14.21,239500,0.0,1.0
2010-11-16,13.39,14.2,13.25,13.9,496000,13.39,14.2,13.25,13.9,496000,0.0,1.0
2010-11-17,11.19,12.99,10.84,12.99,1698500,11.19,12.99,10.84,12.99,1698500,0.0,1.0
2010-11-18,11.49,12.15,11.32,11.72,575000,11.49,12.15,11.32,11.72,575000,0.0,1.0
2010-11-19,11.52,11.71,11.22,11.6,379500,11.52,11.71,11.22,11.6,379500,0.0,1.0
2010-11-22,11.68,11.89,11.21,11.6,385500,11.68,11.89,11.21,11.6,385500,0.0,1.0
2010-11-23,11.5,11.5756,11.35,11.55,101500,11.5,11.5756,11.35,11.55,101500,0.0,1.0
2010-11-24,12.05,12.1,11.62,11.8,293000,12.05,12.1,11.62,11.8,293000,0.0,1.0
2010-11-26,11.5699,12.31,11.29,12.25,265500,11.5699,12.31,11.29,12.25,265500,0.0,1.0
2010-11-29,11.1,11.6,10.81,11.5,258000,11.1,11.6,10.81,11.5,258000,0.0,1.0
2010-11-30,10.51,11.12,10.22,10.93,401500,10.51,11.12,10.22,10.93,401500,0.0,1.0
2010-12-01,11.36,11.61,10.6,10.62,531500,11.36,11.61,10.6,10.62,531500,0.0,1.0
2010-12-02,11.73,11.85,11.45,11.45,186000,11.73,11.85,11.45,11.45,186000,0.0,1.0
2010-12-03,11.77,11.87,11.43,11.73,80500,11.77,11.87,11.43,11.73,80500,0.0,1.0
2010-12-06,11.6,11.7,11.52,11.54,127500,11.6,11.7,11.52,11.54,127500,0.0,1.0
2010-12-07,11.15,11.8,11.06,11.8,451000,11.15,11.8,11.06,11.8,451000,0.0,1.0
2010-12-08,11.32,11.43,11.0701,11.15,104500,11.32,11.43,11.0701,11.15,104500,0.0,1.0
2010-12-09,11.38,11.51,11.26,11.42,119500,11.38,11.51,11.26,11.42,119500,0.0,1.0
2010-12-10,11.12,11.58,11.05,11.58,110500,11.12,11.58,11.05,11.58,110500,0.0,1.0
2010-12-13,10.97,11.11,10.77,11.1,167000,10.97,11.11,10.77,11.1,167000,0.0,1.0
2010-12-14,10.46,11.03,10.36,11.03,142000,10.46,11.03,10.36,11.03,142000,0.0,1.0
2010-12-15,10.3,10.54,10.2,10.41,109500,10.3,10.54,10.2,10.41,109500,0.0,1.0
2010-12-16,10.19,10.5,10.1501,10.42,67500,10.19,10.5,10.1501,10.42,67500,0.0,1.0
2010-12-17,10.14,10.32,9.7,10.32,390000,10.14,10.32,9.7,10.32,390000,0.0,1.0
2010-12-20,10.23,10.46,9.8499,10.19,189000,10.23,10.46,9.8499,10.19,189000,0.0,1.0
2010-12-21,10.08,10.44,10.01,10.26,80500,10.08,10.44,10.01,10.26,80500,0.0,1.0
2010-12-22,9.99,10.14,9.84,10.14,159000,9.99,10.14,9.84,10.14,159000,0.0,1.0
2010-12-23,10.45,10.45,9.99,10.02,169000,10.45,10.45,9.99,10.02,169000,0.0,1.0
2010-12-27,10.26,10.38,10.2,10.36,92000,10.26,10.38,10.2,10.36,92000,0.0,1.0
2010-12-28,10.019,10.3,9.9198,10.3,120000,10.019,10.3,9.9198,10.3,120000,0.0,1.0
2010-12-29,10.08,10.34,10.01,10.05,109500,10.08,10.34,10.01,10.05,109500,0.0,1.0
2010-12-30,10.0,10.18,9.86,10.1,258500,10.0,10.18,9.86,10.1,258500,0.0,1.0
2010-12-31,10.16,10.21,9.88,10.05,131500,10.16,10.21,9.88,10.05,131500,0.0,1.0
2011-01-03,10.31,10.5,10.17,10.34,115500,10.31,10.5,10.17,10.34,115500,0.0,1.0
2011-01-04,10.39,10.45,10.15,10.35,90000,10.39,10.45,10.15,10.35,90000,0.0,1.0
2011-01-05,11.27,11.28,10.45,10.55,488000,11.27,11.28,10.45,10.55,488000,0.0,1.0
2011-01-06,13.5,14.15,11.85,11.9,1805500,13.5,14.15,11.85,11.9,1805500,0.0,1.0
2011-01-07,13.25,13.37,12.76,13.33,284000,13.25,13.37,12.76,13.33,284000,0.0,1.0
2011-01-10,13.08,13.44,12.8515,13.32,207000,13.08,13.44,12.8515,13.32,207000,0.0,1.0
2011-01-11,13.6,13.62,13.15,13.17,216000,13.6,13.62,13.15,13.17,216000,0.0,1.0
2011-01-12,13.52,14.05,13.35,13.65,292000,13.52,14.05,13.35,13.65,292000,0.0,1.0
2011-01-13,13.35,13.7,13.0,13.61,108500,13.35,13.7,13.0,13.61,108500,0.0,1.0
2011-01-14,12.91,13.33,12.7,13.33,186000,12.91,13.33,12.7,13.33,186000,0.0,1.0
2011-01-18,13.08,13.5,12.7,12.9,319500,13.08,13.5,12.7,12.9,319500,0.0,1.0
2011-01-19,12.39,13.08,12.19,13.08,238000,12.39,13.08,12.19,13.08,238000,0.0,1.0
2011-01-20,12.14,12.6196,12.07,12.38,135000,12.14,12.6196,12.07,12.38,135000,0.0,1.0
2011-01-21,12.04,12.38,12.0,12.3,143000,12.04,12.38,12.0,12.3,143000,0.0,1.0
2011-01-24,12.895,13.1,12.09,12.11,558500,12.895,13.1,12.09,12.11,558500,0.0,1.0
2011-01-25,12.62,13.08,12.55,12.88,302000,12.62,13.08,12.55,12.88,302000,0.0,1.0
2011-01-26,13.17,13.54,12.98,13.08,618500,13.17,13.54,12.98,13.08,618500,0.0,1.0
2011-01-27,13.28,13.62,13.09,13.09,196000,13.28,13.62,13.09,13.09,196000,0.0,1.0
2011-01-28,13.11,13.6,12.92,13.37,269000,13.11,13.6,12.92,13.37,269000,0.0,1.0
2011-01-31,13.14,13.27,12.98,13.01,80500,13.14,13.27,12.98,13.01,80500,0.0,1.0
2011-02-01,13.83,14.1,13.05,13.12,739000,13.83,14.1,13.05,13.12,739000,0.0,1.0
2011-02-02,14.74,14.85,13.55,13.81,1242000,14.74,14.85,13.55,13.81,1242000,0.0,1.0
2011-02-03,14.491,14.97,14.108,14.74,353500,14.491,14.97,14.108,14.74,353500,0.0,1.0
2011-02-04,13.1801,14.55,13.04,14.55,632500,13.1801,14.55,13.04,14.55,632500,0.0,1.0
2011-02-07,13.74,13.86,13.21,13.21,241500,13.74,13.86,13.21,13.21,241500,0.0,1.0
2011-02-08,13.39,13.94,13.2,13.79,80500,13.39,13.94,13.2,13.79,80500,0.0,1.0
2011-02-09,13.28,13.52,13.16,13.45,65000,13.28,13.52,13.16,13.45,65000,0.0,1.0
2011-02-10,13.35,13.45,12.8,13.15,145500,13.35,13.45,12.8,13.15,145500,0.0,1.0
2011-02-11,13.349,13.8499,13.031,13.11,218000,13.349,13.8499,13.031,13.11,218000,0.0,1.0
2011-02-14,12.75,13.64,12.68,13.48,345500,12.75,13.64,12.68,13.48,345500,0.0,1.0
2011-02-15,13.08,13.25,12.65,12.75,112000,13.08,13.25,12.65,12.75,112000,0.0,1.0
2011-02-16,13.52,13.52,12.97,13.25,493500,13.52,13.52,12.97,13.25,493500,0.0,1.0
2011-02-17,13.5,13.8,13.46,13.7,191000,13.5,13.8,13.46,13.7,191000,0.0,1.0
2011-02-18,13.5299,14.25,13.46,13.8,249000,13.5299,14.25,13.46,13.8,249000,0.0,1.0
2011-02-22,12.77,13.47,12.53,13.33,365000,12.77,13.47,12.53,13.33,365000,0.0,1.0
2011-02-23,12.31,12.8,12.11,12.72,357500,12.31,12.8,12.11,12.72,357500,0.0,1.0
2011-02-24,12.3,12.51,12.0,12.2,481000,12.3,12.51,12.0,12.2,481000,0.0,1.0
2011-02-25,12.07,12.6,11.92,12.45,345000,12.07,12.6,11.92,12.45,345000,0.0,1.0
2011-02-28,12.16,12.4,12.1,12.29,381000,12.16,12.4,12.1,12.29,381000,0.0,1.0
2011-03-01,11.849,12.28,11.8,12.28,210000,11.849,12.28,11.8,12.28,210000,0.0,1.0
2011-03-02,11.95,12.09,11.905,11.92,181500,11.95,12.09,11.905,11.92,181500,0.0,1.0
2011-03-03,12.26,12.39,12.03,12.19,113485,12.26,12.39,12.03,12.19,113485,0.0,1.0
2011-03-04,12.18,12.34,12.0,12.34,25360,12.18,12.34,12.0,12.34,25360,0.0,1.0
2011-03-07,12.14,13.19,11.92,12.91,909000,12.14,13.19,11.92,12.91,909000,0.0,1.0
2011-03-08,12.31,12.46,11.9,11.94,214500,12.31,12.46,11.9,11.94,214500,0.0,1.0
2011-03-09,12.12,12.34,12.01,12.31,193500,12.12,12.34,12.01,12.31,193500,0.0,1.0
2011-03-10,11.2,11.95,10.98,11.95,708000,11.2,11.95,10.98,11.95,708000,0.0,1.0
2011-03-11,11.41,11.42,10.85,11.0,106500,11.41,11.42,10.85,11.0,106500,0.0,1.0
2011-03-14,12.24,12.24,11.33,11.4,209500,12.24,12.24,11.33,11.4,209500,0.0,1.0
2011-03-15,12.75,13.06,11.81,12.39,539500,12.75,13.06,11.81,12.39,539500,0.0,1.0
2011-03-16,12.79,12.83,12.3,12.78,243000,12.79,12.83,12.3,12.78,243000,0.0,1.0
2011-03-17,13.06,13.23,12.75,12.97,304000,13.06,13.23,12.75,12.97,304000,0.0,1.0
2011-03-18,12.9,13.11,12.61,12.99,396000,12.9,13.11,12.61,12.99,396000,0.0,1.0
2011-03-21,13.16,13.19,12.68,12.68,324000,13.16,13.19,12.68,12.68,324000,0.0,1.0
2011-03-22,13.2,13.37,12.97,13.19,252500,13.2,13.37,12.97,13.19,252500,0.0,1.0
2011-03-23,13.14,13.25,13.0,13.13,183000,13.14,13.25,13.0,13.13,183000,0.0,1.0
2011-03-24,13.13,13.28,12.72,13.28,174000,13.13,13.28,12.72,13.28,174000,0.0,1.0
2011-03-25,13.19,13.25,12.96,13.02,111000,13.19,13.25,12.96,13.02,111000,0.0,1.0
2011-03-28,13.25,13.65,13.21,13.4,192500,13.25,13.65,13.21,13.4,192500,0.0,1.0
2011-03-29,12.98,13.2812,12.87,13.28,432500,12.98,13.2812,12.87,13.28,432500,0.0,1.0
2011-03-30,12.99,13.12,12.96,13.12,409500,12.99,13.12,12.96,13.12,409500,0.0,1.0
2011-03-31,12.88,13.22,12.82,13.22,327500,12.88,13.22,12.82,13.22,327500,0.0,1.0
2011-04-01,12.42,13.05,12.16,13.0,335000,12.42,13.05,12.16,13.0,335000,0.0,1.0
2011-04-04,11.93,12.35,11.85,12.3,279000,11.93,12.35,11.85,12.3,279000,0.0,1.0
2011-04-05,12.24,12.3,11.85,11.86,83500,12.24,12.3,11.85,11.86,83500,0.0,1.0
2011-04-06,12.26,12.34,12.11,12.34,65500,12.26,12.34,12.11,12.34,65500,0.0,1.0
2011-04-07,12.12,12.25,12.06,12.12,39500,12.12,12.25,12.06,12.12,39500,0.0,1.0
2011-04-08,11.71,12.33,11.64,12.27,153000,11.71,12.33,11.64,12.27,153000,0.0,1.0
2011-04-11,11.19,11.83,11.15,11.75,133000,11.19,11.83,11.15,11.75,133000,0.0,1.0
2011-04-12,11.13,11.63,10.89,11.2,219000,11.13,11.63,10.89,11.2,219000,0.0,1.0
2011-04-13,11.47,11.6,11.19,11.31,73500,11.47,11.6,11.19,11.31,73500,0.0,1.0
2011-04-14,11.21,11.54,11.18,11.35,123500,11.21,11.54,11.18,11.35,123500,0.0,1.0
2011-04-15,11.18,11.32,10.94,11.12,124000,11.18,11.32,10.94,11.12,124000,0.0,1.0
2011-04-18,10.92,11.11,10.6,11.1,232500,10.92,11.11,10.6,11.1,232500,0.0,1.0
2011-04-19,11.5,11.7,10.94,10.94,269000,11.5,11.7,10.94,10.94,269000,0.0,1.0
2011-04-20,11.98,12.1,11.55,11.71,264500,11.98,12.1,11.55,11.71,264500,0.0,1.0
2011-04-21,12.06,12.09,11.66,11.92,110500,12.06,12.09,11.66,11.92,110500,0.0,1.0
2011-04-25,12.09,12.11,11.72,12.05,85000,12.09,12.11,11.72,12.05,85000,0.0,1.0
2011-04-26,12.15,12.2,12.01,12.09,114000,12.15,12.2,12.01,12.09,114000,0.0,1.0
2011-04-27,12.29,12.3,12.05,12.2,127500,12.29,12.3,12.05,12.2,127500,0.0,1.0
2011-04-28,12.0,12.3,11.95,12.29,379000,12.0,12.3,11.95,12.29,379000,0.0,1.0
2011-04-29,12.27,12.34,12.12,12.24,120000,12.27,12.34,12.12,12.24,120000,0.0,1.0
2011-05-02,12.37,12.47,12.121,12.17,433500,12.37,12.47,12.121,12.17,433500,0.0,1.0
2011-05-03,11.92,12.449,11.885,12.39,103000,11.92,12.449,11.885,12.39,103000,0.0,1.0
2011-05-04,12.01,12.01,11.647,11.92,85000,12.01,12.01,11.647,11.92,85000,0.0,1.0
2011-05-05,12.32,12.3502,11.76,11.85,198500,12.32,12.3502,11.76,11.85,198500,0.0,1.0
2011-05-06,12.46,12.49,12.39,12.45,268500,12.46,12.49,12.39,12.45,268500,0.0,1.0
2011-05-09,13.0,13.02,12.12,12.71,529500,13.0,13.02,12.12,12.71,529500,0.0,1.0
2011-05-10,13.38,13.4,12.9,13.02,507500,13.38,13.4,12.9,13.02,507500,0.0,1.0
2011-05-11,13.59,13.69,13.42,13.5,490000,13.59,13.69,13.42,13.5,490000,0.0,1.0
2011-05-12,13.33,13.56,13.16,13.56,285000,13.33,13.56,13.16,13.56,285000,0.0,1.0
2011-05-13,13.25,13.35,13.07,13.21,165000,13.25,13.35,13.07,13.21,165000,0.0,1.0
2011-05-16,11.81,13.15,11.74,13.1,311500,11.81,13.15,11.74,13.1,311500,0.0,1.0
2011-05-17,11.29,11.89,11.2,11.64,240500,11.29,11.89,11.2,11.64,240500,0.0,1.0
2011-05-18,11.64,11.716,11.25,11.29,118000,11.64,11.716,11.25,11.29,118000,0.0,1.0
2011-05-19,11.65,11.75,11.3799,11.75,247500,11.65,11.75,11.3799,11.75,247500,0.0,1.0
2011-05-20,11.25,11.6,11.2,11.47,276500,11.25,11.6,11.2,11.47,276500,0.0,1.0
2011-05-23,11.25,11.38,11.15,11.2,95500,11.25,11.38,11.15,11.2,95500,0.0,1.0
2011-05-24,11.41,11.46,11.15,11.29,172000,11.41,11.46,11.15,11.29,172000,0.0,1.0
2011-05-25,10.96,11.72,10.95,11.26,356500,10.96,11.72,10.95,11.26,356500,0.0,1.0
2011-05-26,10.95,11.1,10.83,11.06,249000,10.95,11.1,10.83,11.06,249000,0.0,1.0
2011-05-27,10.95,11.29,10.87,10.98,126000,10.95,11.29,10.87,10.98,126000,0.0,1.0
2011-05-31,10.96,11.27,10.88,11.15,297500,10.96,11.27,10.88,11.15,297500,0.0,1.0
2011-06-01,10.53,11.04,10.52,10.9,107500,10.53,11.04,10.52,10.9,107500,0.0,1.0
2011-06-02,10.35,10.67,10.35,10.46,95000,10.35,10.67,10.35,10.46,95000,0.0,1.0
2011-06-03,9.28,10.0,9.02,9.99,380500,9.28,10.0,9.02,9.99,380500,0.0,1.0
2011-06-06,8.83,9.38,8.69,9.25,193500,8.83,9.38,8.69,9.25,193500,0.0,1.0
2011-06-07,8.6,9.01,8.47,8.83,177000,8.6,9.01,8.47,8.83,177000,0.0,1.0
2011-06-08,8.28,8.6,8.2,8.6,177000,8.28,8.6,8.2,8.6,177000,0.0,1.0
2011-06-09,8.4,8.43,8.21,8.38,138500,8.4,8.43,8.21,8.38,138500,0.0,1.0
2011-06-10,7.89,8.42,7.88,8.38,246500,7.89,8.42,7.88,8.38,246500,0.0,1.0
2011-06-13,8.39,8.42,7.91,7.91,111500,8.39,8.42,7.91,7.91,111500,0.0,1.0
2011-06-14,8.75,9.13,8.4438,8.45,207000,8.75,9.13,8.4438,8.45,207000,0.0,1.0
2011-06-15,8.6,8.84,8.48,8.52,182500,8.6,8.84,8.48,8.52,182500,0.0,1.0
2011-06-16,8.43,8.676,8.31,8.57,218000,8.43,8.676,8.31,8.57,218000,0.0,1.0
2011-06-17,8.24,8.69,7.98,8.63,288000,8.24,8.69,7.98,8.63,288000,0.0,1.0
2011-06-20,7.69,8.23,7.62,8.04,319000,7.69,8.23,7.62,8.04,319000,0.0,1.0
2011-06-21,7.99,8.05,7.71,7.71,161000,7.99,8.05,7.71,7.71,161000,0.0,1.0
2011-06-22,8.26,8.28,8.01,8.01,163500,8.26,8.28,8.01,8.01,163500,0.0,1.0
2011-06-23,7.83,8.14,7.75,8.14,154500,7.83,8.14,7.75,8.14,154500,0.0,1.0
2011-06-24,7.6,7.86,7.54,7.86,112500,7.6,7.86,7.54,7.86,112500,0.0,1.0
2011-06-27,7.565,7.78,7.55,7.66,150500,7.565,7.78,7.55,7.66,150500,0.0,1.0
2011-06-28,7.55,7.7,7.3705,7.69,159500,7.55,7.7,7.3705,7.69,159500,0.0,1.0
2011-06-29,7.83,7.85,7.43,7.65,168000,7.83,7.85,7.43,7.65,168000,0.0,1.0
2011-06-30,7.84,7.95,7.79,7.8,122000,7.84,7.95,7.79,7.8,122000,0.0,1.0
2011-07-01,7.83,8.31,7.8,8.02,118500,7.83,8.31,7.8,8.02,118500,0.0,1.0
2011-07-05,7.45,7.62,6.83,7.16,688500,7.45,7.62,6.83,7.16,688500,0.0,1.0
2011-07-06,7.11,7.3,7.04,7.3,159000,7.11,7.3,7.04,7.3,159000,0.0,1.0
2011-07-07,7.17,7.38,7.11,7.38,86500,7.17,7.38,7.11,7.38,86500,0.0,1.0
2011-07-08,7.11,7.27,7.05,7.17,122500,7.11,7.27,7.05,7.17,122500,0.0,1.0
2011-07-11,6.98,7.17,6.91,7.11,131500,6.98,7.17,6.91,7.11,131500,0.0,1.0
2011-07-12,6.425,6.93,6.21,6.93,437500,6.425,6.93,6.21,6.93,437500,0.0,1.0
2011-07-13,6.54,6.83,6.3,6.44,395500,6.54,6.83,6.3,6.44,395500,0.0,1.0
2011-07-14,6.37,6.69,6.27,6.63,199500,6.37,6.69,6.27,6.63,199500,0.0,1.0
2011-07-15,6.4,6.46,6.3,6.46,92500,6.4,6.46,6.3,6.46,92500,0.0,1.0
2011-07-18,6.3,6.42,6.16,6.32,150000,6.3,6.42,6.16,6.32,150000,0.0,1.0
2011-07-19,6.54,6.58,6.265,6.38,215500,6.54,6.58,6.265,6.38,215500,0.0,1.0
2011-07-20,6.43,6.7,6.33,6.64,150500,6.43,6.7,6.33,6.64,150500,0.0,1.0
2011-07-21,6.39,6.46,6.28,6.34,126000,6.39,6.46,6.28,6.34,126000,0.0,1.0
2011-07-22,6.36,6.44,6.0,6.35,364000,6.36,6.44,6.0,6.35,364000,0.0,1.0
2011-07-25,6.41,6.47,6.18,6.32,110500,6.41,6.47,6.18,6.32,110500,0.0,1.0
2011-07-26,6.5,6.65,6.15,6.4,202000,6.5,6.65,6.15,6.4,202000,0.0,1.0
2011-07-27,6.12,6.44,6.04,6.41,257000,6.12,6.44,6.04,6.41,257000,0.0,1.0
2011-07-28,6.4,6.48,6.05,6.18,141000,6.4,6.48,6.05,6.18,141000,0.0,1.0
2011-07-29,6.33,6.7,6.27,6.64,284500,6.33,6.7,6.27,6.64,284500,0.0,1.0
2011-08-01,6.77,6.88,6.38,6.38,203500,6.77,6.88,6.38,6.38,203500,0.0,1.0
2011-08-02,7.19,7.42,6.75,6.75,350000,7.19,7.42,6.75,6.75,350000,0.0,1.0
2011-08-03,7.51,7.705,7.06,7.29,353000,7.51,7.705,7.06,7.29,353000,0.0,1.0
2011-08-04,6.46,7.46,6.38,7.46,258500,6.46,7.46,6.38,7.46,258500,0.0,1.0
2011-08-05,6.4,6.67,6.1,6.65,152000,6.4,6.67,6.1,6.65,152000,0.0,1.0
2011-08-08,5.75,6.26,5.55,6.13,209000,5.75,6.26,5.55,6.13,209000,0.0,1.0
2011-08-09,6.06,6.06,5.41,5.87,139000,6.06,6.06,5.41,5.87,139000,0.0,1.0
2011-08-10,5.77,6.01,5.71,5.96,198500,5.77,6.01,5.71,5.96,198500,0.0,1.0
2011-08-11,6.25,6.46,5.71,5.77,161500,6.25,6.46,5.71,5.77,161500,0.0,1.0
2011-08-12,6.4,6.49,6.35,6.41,105000,6.4,6.49,6.35,6.41,105000,0.0,1.0
2011-08-15,6.79,6.94,6.65,6.66,270000,6.79,6.94,6.65,6.66,270000,0.0,1.0
2011-08-16,6.23,6.79,6.0,6.78,265500,6.23,6.79,6.0,6.78,265500,0.0,1.0
2011-08-17,6.25,6.35,6.15,6.21,54000,6.25,6.35,6.15,6.21,54000,0.0,1.0
2011-08-18,5.69,6.011,5.62,6.0,282500,5.69,6.011,5.62,6.0,282500,0.0,1.0
2011-08-19,5.14,5.92,5.09,5.64,259000,5.14,5.92,5.09,5.64,259000,0.0,1.0
2011-08-22,5.18,5.37,5.09,5.28,131000,5.18,5.37,5.09,5.28,131000,0.0,1.0
2011-08-23,5.62,5.75,5.26,5.26,187500,5.62,5.75,5.26,5.26,187500,0.0,1.0
2011-08-24,5.36,5.64,5.09,5.55,208000,5.36,5.64,5.09,5.55,208000,0.0,1.0
2011-08-25,5.42,5.47,5.15,5.34,79000,5.42,5.47,5.15,5.34,79000,0.0,1.0
2011-08-26,5.93,6.07,5.42,5.42,177000,5.93,6.07,5.42,5.42,177000,0.0,1.0
2011-08-29,6.39,6.4,6.0,6.1,194500,6.39,6.4,6.0,6.1,194500,0.0,1.0
2011-08-30,5.79,6.36,5.75,6.36,190000,5.79,6.36,5.75,6.36,190000,0.0,1.0
2011-08-31,5.61,6.14,5.6,5.92,149500,5.61,6.14,5.6,5.92,149500,0.0,1.0
2011-09-01,5.33,5.76,5.3,5.69,236500,5.33,5.76,5.3,5.69,236500,0.0,1.0
2011-09-02,5.39,5.75,5.35,5.56,180000,5.39,5.75,5.35,5.56,180000,0.0,1.0
2011-09-06,5.24,5.3634,5.2,5.3,359000,5.24,5.3634,5.2,5.3,359000,0.0,1.0
2011-09-07,5.37,5.49,5.29,5.43,99500,5.37,5.49,5.29,5.43,99500,0.0,1.0
2011-09-08,5.27,5.39,5.25,5.35,96500,5.27,5.39,5.25,5.35,96500,0.0,1.0
2011-09-09,4.74,5.289,4.7,5.28,322500,4.74,5.289,4.7,5.28,322500,0.0,1.0
2011-09-12,4.91,5.0,4.6,4.7708,149000,4.91,5.0,4.6,4.7708,149000,0.0,1.0
2011-09-13,5.02,5.19,4.98,4.99,50000,5.02,5.19,4.98,4.99,50000,0.0,1.0
2011-09-14,4.79,5.13,4.56,5.12,292500,4.79,5.13,4.56,5.12,292500,0.0,1.0
2011-09-15,4.84,4.98,4.61,4.92,115000,4.84,4.98,4.61,4.92,115000,0.0,1.0
2011-09-16,4.85,4.95,4.73,4.94,241500,4.85,4.95,4.73,4.94,241500,0.0,1.0
2011-09-19,4.45,4.8,4.35,4.8,302500,4.45,4.8,4.35,4.8,302500,0.0,1.0
2011-09-20,4.51,4.9,4.23,4.39,202000,4.51,4.9,4.23,4.39,202000,0.0,1.0
2011-09-21,4.2,4.62,4.2,4.5,205500,4.2,4.62,4.2,4.5,205500,0.0,1.0
2011-09-22,3.65,4.06,3.63,4.06,258500,3.65,4.06,3.63,4.06,258500,0.0,1.0
2011-09-23,3.75,3.95,3.61,3.61,91000,3.75,3.95,3.61,3.61,91000,0.0,1.0
2011-09-26,3.45,3.821,3.37,3.75,206500,3.45,3.821,3.37,3.75,206500,0.0,1.0
2011-09-27,3.48,3.63,3.42,3.54,177000,3.48,3.63,3.42,3.54,177000,0.0,1.0
2011-09-28,3.41,3.72,3.3,3.52,467500,3.41,3.72,3.3,3.52,467500,0.0,1.0
2011-09-29,3.71,3.71,3.2772,3.47,614000,3.71,3.71,3.2772,3.47,614000,0.0,1.0
2011-09-30,3.5,3.7,3.5,3.7,349000,3.5,3.7,3.5,3.7,349000,0.0,1.0
2011-10-03,3.1,3.58,3.07,3.51,151500,3.1,3.58,3.07,3.51,151500,0.0,1.0
2011-10-04,3.39,3.43,3.01,3.08,126500,3.39,3.43,3.01,3.08,126500,0.0,1.0
2011-10-05,3.51,3.62,3.35,3.36,360000,3.51,3.62,3.35,3.36,360000,0.0,1.0
2011-10-06,4.03,4.21,3.57,3.6,516000,4.03,4.21,3.57,3.6,516000,0.0,1.0
2011-10-07,3.89,4.29,3.77,4.29,160000,3.89,4.29,3.77,4.29,160000,0.0,1.0
2011-10-10,3.95,4.06,3.784,4.06,43000,3.95,4.06,3.784,4.06,43000,0.0,1.0
2011-10-11,3.9,3.92,3.79,3.88,39500,3.9,3.92,3.79,3.88,39500,0.0,1.0
2011-10-12,3.99,4.08,3.96,4.01,86500,3.99,4.08,3.96,4.01,86500,0.0,1.0
2011-10-13,3.75,3.95,3.699,3.9,162500,3.75,3.95,3.699,3.9,162500,0.0,1.0
2011-10-14,3.72,3.87,3.68,3.81,132000,3.72,3.87,3.68,3.81,132000,0.0,1.0
2011-10-17,3.47,3.76,3.42,3.69,110500,3.47,3.76,3.42,3.69,110500,0.0,1.0
2011-10-18,3.6,3.61,3.4,3.43,63500,3.6,3.61,3.4,3.43,63500,0.0,1.0
2011-10-19,3.3,3.67,3.25,3.53,57000,3.3,3.67,3.25,3.53,57000,0.0,1.0
2011-10-20,3.5,3.55,3.2769,3.2769,29500,3.5,3.55,3.2769,3.2769,29500,0.0,1.0
2011-10-21,3.35,3.5404,3.3328,3.53,49000,3.35,3.5404,3.3328,3.53,49000,0.0,1.0
2011-10-24,3.36,3.55,3.3135,3.36,202500,3.36,3.55,3.3135,3.36,202500,0.0,1.0
2011-10-25,3.24,3.4746,3.2,3.35,149500,3.24,3.4746,3.2,3.35,149500,0.0,1.0
2011-10-26,3.19,3.25,3.06,3.06,150000,3.19,3.25,3.06,3.06,150000,0.0,1.0
2011-10-27,3.44,3.459,3.21,3.36,671500,3.44,3.459,3.21,3.36,671500,0.0,1.0
2011-10-28,3.66,4.0,3.45,3.5,706500,3.66,4.0,3.45,3.5,706500,0.0,1.0
2011-10-31,3.52,3.61,3.45,3.61,278000,3.52,3.61,3.45,3.61,278000,0.0,1.0
2011-11-01,3.12,3.52,3.08,3.4,569500,3.12,3.52,3.08,3.4,569500,0.0,1.0
2011-11-02,3.26,3.33,3.03,3.22,408000,3.26,3.33,3.03,3.22,408000,0.0,1.0
2011-11-03,3.29,3.48,3.1,3.48,329000,3.29,3.48,3.1,3.48,329000,0.0,1.0
2011-11-04,3.24,3.42,3.17,3.3,413500,3.24,3.42,3.17,3.3,413500,0.0,1.0
2011-11-07,3.17,3.24,3.04,3.24,170500,3.17,3.24,3.04,3.24,170500,0.0,1.0
2011-11-08,3.15,3.24,3.12,3.24,123000,3.15,3.24,3.12,3.24,123000,0.0,1.0
2011-11-09,2.9,3.07,2.87,3.01,168000,2.9,3.07,2.87,3.01,168000,0.0,1.0
2011-11-10,2.74,3.01,2.66,2.89,416500,2.74,3.01,2.66,2.89,416500,0.0,1.0
2011-11-11,2.83,2.88,2.72,2.8,356000,2.83,2.88,2.72,2.8,356000,0.0,1.0
2011-11-14,2.71,2.85,2.67,2.85,120500,2.71,2.85,2.67,2.85,120500,0.0,1.0
2011-11-15,2.21,2.6145,2.2,2.6,481500,2.21,2.6145,2.2,2.6,481500,0.0,1.0
2011-11-16,2.25,2.37,2.22,2.37,182500,2.25,2.37,2.22,2.37,182500,0.0,1.0
2011-11-17,1.88,2.3,1.755,2.27,740000,1.88,2.3,1.755,2.27,740000,0.0,1.0
2011-11-18,2.0,2.11,1.81,1.85,270000,2.0,2.11,1.81,1.85,270000,0.0,1.0
2011-11-21,1.84,1.97,1.78,1.97,213500,1.84,1.97,1.78,1.97,213500,0.0,1.0
2011-11-22,1.97,2.0,1.83,1.85,87500,1.97,2.0,1.83,1.85,87500,0.0,1.0
2011-11-23,2.12,2.16,1.89,1.97,178000,2.12,2.16,1.89,1.97,178000,0.0,1.0
2011-11-25,2.01,2.06,1.98,2.06,44000,2.01,2.06,1.98,2.06,44000,0.0,1.0
2011-11-28,2.12,2.12,2.01,2.02,126000,2.12,2.12,2.01,2.02,126000,0.0,1.0
2011-11-29,2.21,2.27,2.08,2.16,142500,2.21,2.27,2.08,2.16,142500,0.0,1.0
2011-11-30,2.15,2.28,2.11,2.28,294500,2.15,2.28,2.11,2.28,294500,0.0,1.0
2011-12-01,2.3,2.3,2.15,2.19,203500,2.3,2.3,2.15,2.19,203500,0.0,1.0
2011-12-02,2.26,2.35,2.23,2.3,179000,2.26,2.35,2.23,2.3,179000,0.0,1.0
2011-12-05,2.055,2.29,1.98,2.29,208500,2.055,2.29,1.98,2.29,208500,0.0,1.0
2011-12-06,1.93,2.07,1.92,1.98,133000,1.93,2.07,1.92,1.98,133000,0.0,1.0
2011-12-07,1.93,1.979,1.85,1.93,197500,1.93,1.979,1.85,1.93,197500,0.0,1.0
2011-12-08,1.81,1.93,1.78,1.88,128500,1.81,1.93,1.78,1.88,128500,0.0,1.0
2011-12-09,1.88,1.98,1.85,1.85,137500,1.88,1.98,1.85,1.85,137500,0.0,1.0
2011-12-12,1.86,1.99,1.85,1.96,96000,1.86,1.99,1.85,1.96,96000,0.0,1.0
2011-12-13,1.7,1.9,1.7,1.9,142500,1.7,1.9,1.7,1.9,142500,0.0,1.0
2011-12-14,1.69,1.741,1.65,1.7,48000,1.69,1.741,1.65,1.7,48000,0.0,1.0
2011-12-15,1.66,1.73,1.65,1.7001,47500,1.66,1.73,1.65,1.7001,47500,0.0,1.0
2011-12-16,1.59,1.7,1.51,1.68,127000,1.59,1.7,1.51,1.68,127000,0.0,1.0
2011-12-19,1.43,1.55,1.41,1.53,189500,1.43,1.55,1.41,1.53,189500,0.0,1.0
2011-12-20,1.61,1.65,1.46,1.49,301000,1.61,1.65,1.46,1.49,301000,0.0,1.0
2011-12-21,1.64,1.641,1.49,1.59,190000,1.64,1.641,1.49,1.59,190000,0.0,1.0
2011-12-22,1.67,1.8,1.58,1.62,266500,1.67,1.8,1.58,1.62,266500,0.0,1.0
2011-12-23,1.7,1.74,1.65,1.7,92500,1.7,1.74,1.65,1.7,92500,0.0,1.0
2011-12-27,1.58,1.63,1.51,1.59,211000,1.58,1.63,1.51,1.59,211000,0.0,1.0
2011-12-28,1.69,1.76,1.57,1.63,252000,1.69,1.76,1.57,1.63,252000,0.0,1.0
2011-12-29,1.72,1.88,1.64,1.69,626500,1.72,1.88,1.64,1.69,626500,0.0,1.0
2011-12-30,1.67,1.78,1.66,1.7,54000,1.67,1.78,1.66,1.7,54000,0.0,1.0
2012-01-03,1.84,1.87,1.75,1.77,99500,1.84,1.87,1.75,1.77,99500,0.0,1.0
2012-01-04,1.84,1.945,1.82,1.84,82500,1.84,1.945,1.82,1.84,82500,0.0,1.0
2012-01-05,1.9,1.9,1.82,1.9,105000,1.9,1.9,1.82,1.9,105000,0.0,1.0
2012-01-06,2.05,2.07,1.84,1.9,311500,2.05,2.07,1.84,1.9,311500,0.0,1.0
2012-01-09,2.1,2.1,1.91,2.05,98000,2.1,2.1,1.91,2.05,98000,0.0,1.0
2012-01-10,2.1,2.16,2.05,2.16,40500,2.1,2.16,2.05,2.16,40500,0.0,1.0
2012-01-11,2.51,2.62,2.06,2.06,820500,2.51,2.62,2.06,2.06,820500,0.0,1.0
2012-01-12,2.55,2.81,2.33,2.81,334500,2.55,2.81,2.33,2.81,334500,0.0,1.0
2012-01-13,2.42,2.51,2.25,2.36,184500,2.42,2.51,2.25,2.36,184500,0.0,1.0
2012-01-17,2.47,2.66,2.41,2.42,148500,2.47,2.66,2.41,2.42,148500,0.0,1.0
2012-01-18,2.81,2.87,2.4,2.5,475000,2.81,2.87,2.4,2.5,475000,0.0,1.0
2012-01-19,2.43,2.95,2.4,2.82,714500,2.43,2.95,2.4,2.82,714500,0.0,1.0
2012-01-20,2.4,2.5,2.4,2.44,163500,2.4,2.5,2.4,2.44,163500,0.0,1.0
2012-01-23,2.46,2.49,2.43,2.44,110500,2.46,2.49,2.43,2.44,110500,0.0,1.0
2012-01-24,2.4,2.47,2.33,2.4,141000,2.4,2.47,2.33,2.4,141000,0.0,1.0
2012-01-25,2.45,2.47,2.3,2.33,83000,2.45,2.47,2.3,2.33,83000,0.0,1.0
2012-01-26,2.59,2.75,2.4799,2.48,354500,2.59,2.75,2.4799,2.48,354500,0.0,1.0
2012-01-27,2.7,2.7396,2.45,2.58,275000,2.7,2.7396,2.45,2.58,275000,0.0,1.0
2012-01-30,2.68,2.74,2.6,2.62,130000,2.68,2.74,2.6,2.62,130000,0.0,1.0
2012-01-31,2.6,2.71,2.5,2.68,231500,2.6,2.71,2.5,2.68,231500,0.0,1.0
2012-02-01,2.51,2.69,2.5,2.61,140000,2.51,2.69,2.5,2.61,140000,0.0,1.0
2012-02-02,2.5,2.59,2.4,2.54,160000,2.5,2.59,2.4,2.54,160000,0.0,1.0
2012-02-03,2.55,2.64,2.5,2.5,128500,2.55,2.64,2.5,2.5,128500,0.0,1.0
2012-02-06,2.79,2.82,2.52,2.53,382500,2.79,2.82,2.52,2.53,382500,0.0,1.0
2012-02-07,3.21,3.23,2.67,2.79,809000,3.21,3.23,2.67,2.79,809000,0.0,1.0
2012-02-08,3.44,3.75,3.13,3.15,722500,3.44,3.75,3.13,3.15,722500,0.0,1.0
2012-02-09,4.01,4.15,3.23,3.47,807500,4.01,4.15,3.23,3.47,807500,0.0,1.0
2012-02-10,3.64,3.98,3.52,3.87,593000,3.64,3.98,3.52,3.87,593000,0.0,1.0
2012-02-13,3.8,3.96,3.67,3.67,256500,3.8,3.96,3.67,3.67,256500,0.0,1.0
2012-02-14,3.55,3.87,3.371,3.8,298500,3.55,3.87,3.371,3.8,298500,0.0,1.0
2012-02-15,3.51,3.6,3.42,3.53,106000,3.51,3.6,3.42,3.53,106000,0.0,1.0
2012-02-16,3.28,3.5,3.22,3.43,169500,3.28,3.5,3.22,3.43,169500,0.0,1.0
2012-02-17,3.59,3.73,3.28,3.37,289500,3.59,3.73,3.28,3.37,289500,0.0,1.0
2012-02-21,3.85,3.85,3.63,3.63,364500,3.85,3.85,3.63,3.63,364500,0.0,1.0
2012-02-22,3.65,3.89,3.6,3.89,180500,3.65,3.89,3.6,3.89,180500,0.0,1.0
2012-02-23,3.36,3.61,3.32,3.61,171500,3.36,3.61,3.32,3.61,171500,0.0,1.0
2012-02-24,3.31,3.44,3.28,3.33,99500,3.31,3.44,3.28,3.33,99500,0.0,1.0
2012-02-27,3.24,3.35,3.1,3.28,131500,3.24,3.35,3.1,3.28,131500,0.0,1.0
2012-02-28,3.26,3.35,3.21,3.27,70000,3.26,3.35,3.21,3.27,70000,0.0,1.0
2012-02-29,2.94,3.29,2.92,3.28,194500,2.94,3.29,2.92,3.28,194500,0.0,1.0
2012-03-01,2.9,3.0,2.81,2.95,77000,2.9,3.0,2.81,2.95,77000,0.0,1.0
2012-03-02,2.75,2.99,2.73,2.86,114000,2.75,2.99,2.73,2.86,114000,0.0,1.0
2012-03-05,2.49,2.76,2.41,2.75,261500,2.49,2.76,2.41,2.75,261500,0.0,1.0
2012-03-06,2.88,3.1,2.38,2.48,431500,2.88,3.1,2.38,2.48,431500,0.0,1.0
2012-03-07,2.76,2.89,2.701,2.89,66500,2.76,2.89,2.701,2.89,66500,0.0,1.0
2012-03-08,2.5999,2.86,2.52,2.76,175500,2.5999,2.86,2.52,2.76,175500,0.0,1.0
2012-03-09,2.99,3.04,2.64,2.64,240000,2.99,3.04,2.64,2.64,240000,0.0,1.0
2012-03-12,2.901,3.03,2.89,2.96,46000,2.901,3.03,2.89,2.96,46000,0.0,1.0
2012-03-13,2.89,3.01,2.89,2.89,134000,2.89,3.01,2.89,2.89,134000,0.0,1.0
2012-03-14,2.79,2.97,2.72,2.92,70000,2.79,2.97,2.72,2.92,70000,0.0,1.0
2012-03-15,2.7855,2.79,2.62,2.75,52000,2.7855,2.79,2.62,2.75,52000,0.0,1.0
2012-03-16,2.73,3.0,2.66,2.76,215000,2.73,3.0,2.66,2.76,215000,0.0,1.0
2012-03-19,2.78,2.86,2.75,2.78,46500,2.78,2.86,2.75,2.78,46500,0.0,1.0
2012-03-20,2.79,2.85,2.5493,2.79,399000,2.79,2.85,2.5493,2.79,399000,0.0,1.0
2012-03-21,2.58,2.639,2.46,2.5,175000,2.58,2.639,2.46,2.5,175000,0.0,1.0
2012-03-22,2.48,2.55,2.38,2.51,114500,2.48,2.55,2.38,2.51,114500,0.0,1.0
2012-03-23,2.42,2.47,2.4,2.46,168500,2.42,2.47,2.4,2.46,168500,0.0,1.0
2012-03-26,2.32,2.52,2.32,2.49,86000,2.32,2.52,2.32,2.49,86000,0.0,1.0
2012-03-27,2.36,2.42,2.32,2.32,84500,2.36,2.42,2.32,2.32,84500,0.0,1.0
2012-03-28,2.19,2.37,2.15,2.31,138500,2.19,2.37,2.15,2.31,138500,0.0,1.0
2012-03-29,2.13,2.19,2.09,2.16,269500,2.13,2.19,2.09,2.16,269500,0.0,1.0
2012-03-30,2.11,2.26,2.1,2.19,69500,2.11,2.26,2.1,2.19,69500,0.0,1.0
2012-04-02,2.11,2.1499,2.07,2.1,68000,2.11,2.1499,2.07,2.1,68000,0.0,1.0
2012-04-03,2.07,2.1,2.01,2.08,106000,2.07,2.1,2.01,2.08,106000,0.0,1.0
2012-04-04,2.09,2.09,2.01,2.0312,33500,2.09,2.09,2.01,2.0312,33500,0.0,1.0
2012-04-05,2.05,2.07,2.03,2.03,30000,2.05,2.07,2.03,2.03,30000,0.0,1.0
2012-04-09,1.91,2.04,1.91,2.04,41500,1.91,2.04,1.91,2.04,41500,0.0,1.0
2012-04-10,1.86,1.97,1.86,1.9,68000,1.86,1.97,1.86,1.9,68000,0.0,1.0
2012-04-11,1.95,1.98,1.85,1.85,87500,1.95,1.98,1.85,1.85,87500,0.0,1.0
2012-04-12,1.99,1.99,1.9,1.94,50500,1.99,1.99,1.9,1.94,50500,0.0,1.0
2012-04-13,1.99,2.0,1.93,1.96,21000,1.99,2.0,1.93,1.96,21000,0.0,1.0
2012-04-16,1.93,2.07,1.9,2.01,35500,1.93,2.07,1.9,2.01,35500,0.0,1.0
2012-04-17,1.93,2.04,1.9,1.99,91500,1.93,2.04,1.9,1.99,91500,0.0,1.0
2012-04-18,1.88,1.95,1.85,1.94,37500,1.88,1.95,1.85,1.94,37500,0.0,1.0
2012-04-19,1.83,1.91,1.8,1.91,30000,1.83,1.91,1.8,1.91,30000,0.0,1.0
2012-04-20,1.78,1.85,1.72,1.85,27000,1.78,1.85,1.72,1.85,27000,0.0,1.0
2012-04-23,1.68,1.74,1.651,1.74,45500,1.68,1.74,1.651,1.74,45500,0.0,1.0
2012-04-24,1.81,1.8109,1.63,1.63,47000,1.81,1.8109,1.63,1.63,47000,0.0,1.0
2012-04-25,1.89,1.929,1.82,1.83,44500,1.89,1.929,1.82,1.83,44500,0.0,1.0
2012-04-26,1.94,1.99,1.88,1.914,10500,1.94,1.99,1.88,1.914,10500,0.0,1.0
2012-04-27,1.83,1.9399,1.8,1.92,31500,1.83,1.9399,1.8,1.92,31500,0.0,1.0
2012-04-30,1.9,1.91,1.85,1.85,19000,1.9,1.91,1.85,1.85,19000,0.0,1.0
2012-05-01,1.98,2.09,1.88,1.94,69500,1.98,2.09,1.88,1.94,69500,0.0,1.0
2012-05-02,1.91,1.99,1.9,1.99,59000,1.91,1.99,1.9,1.99,59000,0.0,1.0
2012-05-03,1.84,1.92,1.84,1.88,33000,1.84,1.92,1.84,1.88,33000,0.0,1.0
2012-05-04,1.81,1.91,1.79,1.79,32000,1.81,1.91,1.79,1.79,32000,0.0,1.0
2012-05-07,1.73,1.87,1.73,1.8,32000,1.73,1.87,1.73,1.8,32000,0.0,1.0
2012-05-08,1.68,1.79,1.68,1.74,20500,1.68,1.79,1.68,1.74,20500,0.0,1.0
2012-05-09,1.65,1.84,1.65,1.68,48500,1.65,1.84,1.65,1.68,48500,0.0,1.0
2012-05-10,1.68,1.8,1.66,1.66,45500,1.68,1.8,1.66,1.66,45500,0.0,1.0
2012-05-11,1.78,1.82,1.6899,1.6899,36000,1.78,1.82,1.6899,1.6899,36000,0.0,1.0
2012-05-14,1.74,1.9,1.67,1.8,33000,1.74,1.9,1.67,1.8,33000,0.0,1.0
2012-05-15,1.63,1.72,1.6,1.72,45000,1.63,1.72,1.6,1.72,45000,0.0,1.0
2012-05-16,1.58,1.65,1.58,1.63,59000,1.58,1.65,1.58,1.63,59000,0.0,1.0
2012-05-17,1.46,1.6,1.41,1.6,67500,1.46,1.6,1.41,1.6,67500,0.0,1.0
2012-05-18,1.55,1.58,1.42,1.46,130000,1.55,1.58,1.42,1.46,130000,0.0,1.0
2012-05-21,1.47,1.54,1.41,1.5,73000,1.47,1.54,1.41,1.5,73000,0.0,1.0
2012-05-22,1.42,1.5,1.32,1.49,111500,1.42,1.5,1.32,1.49,111500,0.0,1.0
2012-05-23,1.35,1.3801,1.3,1.3801,51000,1.35,1.3801,1.3,1.3801,51000,0.0,1.0
2012-05-24,1.33,1.39,1.3,1.36,26500,1.33,1.39,1.3,1.36,26500,0.0,1.0
2012-05-25,1.26,1.32,1.25,1.31,21500,1.26,1.32,1.25,1.31,21500,0.0,1.0
2012-05-29,1.23,1.31,1.23,1.25,24500,1.23,1.31,1.23,1.25,24500,0.0,1.0
2012-05-30,1.21,1.25,1.03,1.03,21000,1.21,1.25,1.03,1.03,21000,0.0,1.0
2012-05-31,1.2,1.2099,1.12,1.2,37500,1.2,1.2099,1.12,1.2,37500,0.0,1.0
2012-06-01,1.2801,1.38,1.15,1.15,37000,1.2801,1.38,1.15,1.15,37000,0.0,1.0
2012-06-04,1.2,1.29,1.19,1.29,19500,1.2,1.29,1.19,1.29,19500,0.0,1.0
2012-06-05,1.2101,1.24,1.16,1.2,15500,1.2101,1.24,1.16,1.2,15500,0.0,1.0
2012-06-06,1.18,1.25,1.18,1.21,18500,1.18,1.25,1.18,1.21,18500,0.0,1.0
2012-06-07,1.24,1.25,1.18,1.2,11000,1.24,1.25,1.18,1.2,11000,0.0,1.0
2012-06-08,1.24,1.25,1.19,1.2218,9500,1.24,1.25,1.19,1.2218,9500,0.0,1.0
2012-06-11,1.24,1.25,1.18,1.23,10500,1.24,1.25,1.18,1.23,10500,0.0,1.0
2012-06-12,1.22,1.3,1.18,1.24,53000,1.22,1.3,1.18,1.24,53000,0.0,1.0
2012-06-13,1.12,1.27,1.09,1.18,87500,1.12,1.27,1.09,1.18,87500,0.0,1.0
2012-06-14,1.0,1.24,1.0,1.17,120000,1.0,1.24,1.0,1.17,120000,0.0,1.0
2012-06-15,1.08,1.09,0.9901,1.02,228000,1.08,1.09,0.9901,1.02,228000,0.0,1.0
2012-06-18,1.07,1.14,1.01,1.1,377000,1.07,1.14,1.01,1.1,377000,0.0,1.0
2012-06-19,1.0,1.109,1.0,1.05,317000,1.0,1.109,1.0,1.05,317000,0.0,1.0
2012-06-20,1.02,1.06,0.98,1.03,175500,1.02,1.06,0.98,1.03,175500,0.0,1.0
2012-06-21,0.99,1.05,0.97,1.05,91500,0.99,1.05,0.97,1.05,91500,0.0,1.0
2012-06-22,0.96,1.02,0.96,1.0,47500,0.96,1.02,0.96,1.0,47500,0.0,1.0
2012-06-25,0.97,1.0399,0.88,0.88,81000,0.97,1.0399,0.88,0.88,81000,0.0,1.0
2012-06-26,0.91,0.9682,0.91,0.93,63000,0.91,0.9682,0.91,0.93,63000,0.0,1.0
2012-06-27,0.87,0.94,0.85,0.882,253000,0.87,0.94,0.85,0.882,253000,0.0,1.0
2012-06-28,0.78,0.9358,0.78,0.9358,555500,0.78,0.9358,0.78,0.9358,555500,0.0,1.0
2012-06-29,0.85,0.8745,0.78,0.8,136500,0.85,0.8745,0.78,0.8,136500,0.0,1.0
2012-07-02,0.82,0.87,0.82,0.86,33500,0.82,0.87,0.82,0.86,33500,0.0,1.0
2012-07-03,0.89,0.9,0.81,0.81,46000,0.89,0.9,0.81,0.81,46000,0.0,1.0
2012-07-05,0.87,0.89,0.84,0.89,37500,0.87,0.89,0.84,0.89,37500,0.0,1.0
2012-07-06,0.84,0.87,0.8201,0.85,26500,0.84,0.87,0.8201,0.85,26500,0.0,1.0
2012-07-09,0.9,0.95,0.8316,0.87,207500,0.9,0.95,0.8316,0.87,207500,0.0,1.0
2012-07-10,0.91,0.9511,0.89,0.92,73500,0.91,0.9511,0.89,0.92,73500,0.0,1.0
2012-07-11,0.93,1.0,0.93,0.93,49000,0.93,1.0,0.93,0.93,49000,0.0,1.0
2012-07-12,0.9599,0.97,0.92,0.96,41000,0.9599,0.97,0.92,0.96,41000,0.0,1.0
2012-07-13,0.94,0.98,0.88,0.96,39000,0.94,0.98,0.88,0.96,39000,0.0,1.0
2012-07-16,0.96,1.02,0.908,0.95,27000,0.96,1.02,0.908,0.95,27000,0.0,1.0
2012-07-17,0.95,0.97,0.9,0.95,63000,0.95,0.97,0.9,0.95,63000,0.0,1.0
2012-07-18,0.97,0.98,0.95,0.98,13500,0.97,0.98,0.95,0.98,13500,0.0,1.0
2012-07-19,0.965,0.97,0.95,0.95,21500,0.965,0.97,0.95,0.95,21500,0.0,1.0
2012-07-20,0.95,1.0,0.9222,0.93,78000,0.95,1.0,0.9222,0.93,78000,0.0,1.0
2012-07-23,0.92,0.95,0.88,0.95,66500,0.92,0.95,0.88,0.95,66500,0.0,1.0
2012-07-24,0.939,0.95,0.9,0.95,47500,0.939,0.95,0.9,0.95,47500,0.0,1.0
2012-07-25,0.95,0.95,0.8358,0.94,49000,0.95,0.95,0.8358,0.94,49000,0.0,1.0
2012-07-26,0.96,1.02,0.88,0.95,68500,0.96,1.02,0.88,0.95,68500,0.0,1.0
2012-07-27,0.95,0.96,0.82,0.95,132500,0.95,0.96,0.82,0.95,132500,0.0,1.0
2012-07-30,0.89,0.95,0.8526,0.95,104000,0.89,0.95,0.8526,0.95,104000,0.0,1.0
2012-07-31,0.9,0.925,0.8602,0.9,47500,0.9,0.925,0.8602,0.9,47500,0.0,1.0
2012-08-01,0.96,0.96,0.96,0.96,48500,0.96,0.96,0.96,0.96,48500,0.0,1.0
2012-08-02,0.95,0.98,0.89,0.95,36500,0.95,0.98,0.89,0.95,36500,0.0,1.0
2012-08-03,0.91,0.95,0.902,0.95,40000,0.91,0.95,0.902,0.95,40000,0.0,1.0
2012-08-06,0.98,0.98,0.9003,0.92,22500,0.98,0.98,0.9003,0.92,22500,0.0,1.0
2012-08-07,0.99,1.02,0.9605,0.9799,29500,0.99,1.02,0.9605,0.9799,29500,0.0,1.0
2012-08-08,1.0,1.02,0.99,1.01,32500,1.0,1.02,0.99,1.01,32500,0.0,1.0
2012-08-09,0.971,1.0,0.96,1.0,2000,0.971,1.0,0.96,1.0,2000,0.0,1.0
2012-08-10,0.98,0.99,0.93,0.97,36000,0.98,0.99,0.93,0.97,36000,0.0,1.0
2012-08-13,0.95,0.97,0.91,0.97,34500,0.95,0.97,0.91,0.97,34500,0.0,1.0
2012-08-14,0.98,0.98,0.9122,0.95,35500,0.98,0.98,0.9122,0.95,35500,0.0,1.0
2012-08-15,0.96,1.0,0.9,0.95,33500,0.96,1.0,0.9,0.95,33500,0.0,1.0
2012-08-16,0.93,0.99,0.9,0.95,54500,0.93,0.99,0.9,0.95,54500,0.0,1.0
2012-08-17,0.96,0.96,0.91,0.91,7500,0.96,0.96,0.91,0.91,7500,0.0,1.0
2012-08-20,0.97,0.99,0.95,0.99,12500,0.97,0.99,0.95,0.99,12500,0.0,1.0
2012-08-21,0.96,0.99,0.92,0.95,28500,0.96,0.99,0.92,0.95,28500,0.0,1.0
2012-08-22,0.97,0.97,0.877,0.92,54500,0.97,0.97,0.877,0.92,54500,0.0,1.0
2012-08-23,0.99,0.99,0.92,0.92,38500,0.99,0.99,0.92,0.92,38500,0.0,1.0
2012-08-24,0.969,0.9812,0.928,0.95,58000,0.969,0.9812,0.928,0.95,58000,0.0,1.0
2012-08-27,0.965,0.975,0.9466,0.95,44500,0.965,0.975,0.9466,0.95,44500,0.0,1.0
2012-08-28,0.95,0.9851,0.9,0.95,93500,0.95,0.9851,0.9,0.95,93500,0.0,1.0
2012-08-29,0.9301,0.9795,0.93,0.93,29000,0.9301,0.9795,0.93,0.93,29000,0.0,1.0
2012-08-30,0.84,0.98,0.78,0.9214,85500,0.84,0.98,0.78,0.9214,85500,0.0,1.0
2012-08-31,0.87,0.95,0.8364,0.8364,23000,0.87,0.95,0.8364,0.8364,23000,0.0,1.0
2012-09-04,0.8369,0.8701,0.82,0.82,23000,0.8369,0.8701,0.82,0.82,23000,0.0,1.0
2012-09-05,0.8298,0.858,0.7422,0.81,27500,0.8298,0.858,0.7422,0.81,27500,0.0,1.0
2012-09-06,0.8135,0.879,0.7889,0.81,37000,0.8135,0.879,0.7889,0.81,37000,0.0,1.0
2012-09-07,0.84,0.899,0.8,0.85,23500,0.84,0.899,0.8,0.85,23500,0.0,1.0
2012-09-10,0.8,0.8695,0.8,0.859,37000,0.8,0.8695,0.8,0.859,37000,0.0,1.0
2012-09-11,0.8,0.8596,0.75,0.78,34500,0.8,0.8596,0.75,0.78,34500,0.0,1.0
2012-09-12,0.825,0.87,0.77,0.77,44500,0.825,0.87,0.77,0.77,44500,0.0,1.0
2012-09-13,0.85,0.87,0.82,0.82,31000,0.85,0.87,0.82,0.82,31000,0.0,1.0
2012-09-14,0.81,0.87,0.81,0.82,43500,0.81,0.87,0.81,0.82,43500,0.0,1.0
2012-09-17,0.8427,0.8697,0.805,0.85,34500,0.8427,0.8697,0.805,0.85,34500,0.0,1.0
2012-09-18,0.858,0.87,0.82,0.82,29000,0.858,0.87,0.82,0.82,29000,0.0,1.0
2012-09-19,0.88,0.88,0.8417,0.855,36000,0.88,0.88,0.8417,0.855,36000,0.0,1.0
2012-09-20,0.8127,0.88,0.8127,0.87,42500,0.8127,0.88,0.8127,0.87,42500,0.0,1.0
2012-09-21,0.74,0.859,0.74,0.8135,138500,0.74,0.859,0.74,0.8135,138500,0.0,1.0
2012-09-24,0.815,0.83,0.76,0.76,36000,0.815,0.83,0.76,0.76,36000,0.0,1.0
2012-09-25,0.8065,0.8287,0.8,0.8,28500,0.8065,0.8287,0.8,0.8,28500,0.0,1.0
2012-09-26,0.8,0.8168,0.763,0.8003,28000,0.8,0.8168,0.763,0.8003,28000,0.0,1.0
2012-09-27,0.8158,0.8197,0.79,0.794,29000,0.8158,0.8197,0.79,0.794,29000,0.0,1.0
2012-09-28,0.7702,0.8491,0.7702,0.82,31500,0.7702,0.8491,0.7702,0.82,31500,0.0,1.0
2012-10-01,0.808,0.8275,0.78,0.78,18500,0.808,0.8275,0.78,0.78,18500,0.0,1.0
2012-10-02,0.82,0.829,0.7999,0.81,17500,0.82,0.829,0.7999,0.81,17500,0.0,1.0
2012-10-03,0.83,0.83,0.79,0.8,27000,0.83,0.83,0.79,0.8,27000,0.0,1.0
2012-10-04,0.84,0.846,0.79,0.82,26500,0.84,0.846,0.79,0.82,26500,0.0,1.0
2012-10-05,0.85,0.85,0.8278,0.83,20000,0.85,0.85,0.8278,0.83,20000,0.0,1.0
2012-10-08,0.82,0.856,0.809,0.8371,26000,0.82,0.856,0.809,0.8371,26000,0.0,1.0
2012-10-09,0.84,0.85,0.8,0.8,18500,0.84,0.85,0.8,0.8,18500,0.0,1.0
2012-10-10,0.8533,0.8734,0.8234,0.84,27000,0.8533,0.8734,0.8234,0.84,27000,0.0,1.0
2012-10-11,0.84,0.85,0.8049,0.85,21500,0.84,0.85,0.8049,0.85,21500,0.0,1.0
2012-10-12,0.8047,0.8497,0.8047,0.81,45000,0.8047,0.8497,0.8047,0.81,45000,0.0,1.0
2012-10-15,0.79,0.8479,0.79,0.82,29000,0.79,0.8479,0.79,0.82,29000,0.0,1.0
2012-10-16,0.84,0.8445,0.8,0.8,18500,0.84,0.8445,0.8,0.8,18500,0.0,1.0
2012-10-17,0.8217,0.8397,0.79,0.8214,33000,0.8217,0.8397,0.79,0.8214,33000,0.0,1.0
2012-10-18,0.815,0.83,0.8049,0.8118,14000,0.815,0.83,0.8049,0.8118,14000,0.0,1.0
2012-10-19,0.8623,0.88,0.82,0.8299,91500,0.8623,0.88,0.82,0.8299,91500,0.0,1.0
2012-10-22,0.85,0.86,0.8233,0.83,23500,0.85,0.86,0.8233,0.83,23500,0.0,1.0
2012-10-23,0.8194,0.85,0.75,0.82,22000,0.8194,0.85,0.75,0.82,22000,0.0,1.0
2012-10-24,0.85,0.85,0.78,0.79,37500,0.85,0.85,0.78,0.79,37500,0.0,1.0
2012-10-25,0.7869,0.8498,0.752,0.84,24500,0.7869,0.8498,0.752,0.84,24500,0.0,1.0
2012-10-26,0.7878,0.839,0.7726,0.78,17500,0.7878,0.839,0.7726,0.78,17500,0.0,1.0
2012-10-31,0.7948,0.8,0.763,0.763,26500,0.7948,0.8,0.763,0.763,26500,0.0,1.0
2012-11-01,0.7875,0.7998,0.7612,0.7701,16000,0.7875,0.7998,0.7612,0.7701,16000,0.0,1.0
2012-11-02,0.85,0.85,0.7947,0.7952,29500,0.85,0.85,0.7947,0.7952,29500,0.0,1.0
2012-11-05,0.762,0.82,0.762,0.8,45500,0.762,0.82,0.762,0.8,45500,0.0,1.0
2012-11-06,0.8,0.8,0.773,0.773,11000,0.8,0.8,0.773,0.773,11000,0.0,1.0
2012-11-07,0.781,0.8217,0.77,0.77,25000,0.781,0.8217,0.77,0.77,25000,0.0,1.0
2012-11-08,0.8,0.8,0.7758,0.78,15000,0.8,0.8,0.7758,0.78,15000,0.0,1.0
2012-11-09,0.798,0.8,0.77,0.8,11000,0.798,0.8,0.77,0.8,11000,0.0,1.0
2012-11-12,0.7966,0.7999,0.75,0.788,14000,0.7966,0.7999,0.75,0.788,14000,0.0,1.0
2012-11-13,0.8,0.8,0.7516,0.77,12500,0.8,0.8,0.7516,0.77,12500,0.0,1.0
2012-11-14,0.8,0.8,0.78,0.78,6000,0.8,0.8,0.78,0.78,6000,0.0,1.0
2012-11-15,0.786,0.7999,0.7523,0.7523,13500,0.786,0.7999,0.7523,0.7523,13500,0.0,1.0
2012-11-16,0.7509,0.79,0.7509,0.76,30500,0.7509,0.79,0.7509,0.76,30500,0.0,1.0
2012-11-19,0.7906,0.799,0.74,0.7503,19500,0.7906,0.799,0.74,0.7503,19500,0.0,1.0
2012-11-20,0.7897,0.799,0.7505,0.7505,10500,0.7897,0.799,0.7505,0.7505,10500,0.0,1.0
2012-11-21,0.76,0.761,0.7415,0.7512,7500,0.76,0.761,0.7415,0.7512,7500,0.0,1.0
2012-11-23,0.8,0.8078,0.76,0.76,15500,0.8,0.8078,0.76,0.76,15500,0.0,1.0
2012-11-26,0.85,0.85,0.7989,0.7998,56000,0.85,0.85,0.7989,0.7998,56000,0.0,1.0
2012-11-27,0.8843,0.92,0.8,0.8,130000,0.8843,0.92,0.8,0.8,130000,0.0,1.0
2012-11-28,0.8526,0.899,0.8,0.899,69500,0.8526,0.899,0.8,0.899,69500,0.0,1.0
2012-11-29,0.8254,0.85,0.78,0.8299,50000,0.8254,0.85,0.78,0.8299,50000,0.0,1.0
2012-11-30,0.76,0.8,0.68,0.8,119500,0.76,0.8,0.68,0.8,119500,0.0,1.0
2012-12-03,0.75,0.75,0.718,0.73,8500,0.75,0.75,0.718,0.73,8500,0.0,1.0
2012-12-04,0.78,0.7976,0.75,0.75,7500,0.78,0.7976,0.75,0.75,7500,0.0,1.0
2012-12-05,0.8,0.8,0.7801,0.8,8500,0.8,0.8,0.7801,0.8,8500,0.0,1.0
2012-12-06,0.7514,0.7777,0.7206,0.7777,28000,0.7514,0.7777,0.7206,0.7777,28000,0.0,1.0
2012-12-07,0.7751,0.8,0.7,0.75,54500,0.7751,0.8,0.7,0.75,54500,0.0,1.0
2012-12-10,0.78,0.8,0.75,0.7973,51500,0.78,0.8,0.75,0.7973,51500,0.0,1.0
2012-12-11,0.8,0.8,0.76,0.7671,26500,0.8,0.8,0.76,0.7671,26500,0.0,1.0
2012-12-12,1.05,1.08,0.7999,0.8,467000,1.05,1.08,0.7999,0.8,467000,0.0,1.0
2012-12-13,0.94,0.9577,0.877,0.95,215500,0.94,0.9577,0.877,0.95,215500,0.0,1.0
2012-12-14,1.0,1.04,0.83,0.83,239000,1.0,1.04,0.83,0.83,239000,0.0,1.0
2012-12-17,1.0,1.02,0.88,0.9,131000,1.0,1.02,0.88,0.9,131000,0.0,1.0
2012-12-18,0.9663,1.02,0.91,0.91,113500,0.9663,1.02,0.91,0.91,113500,0.0,1.0
2012-12-19,1.11,1.18,0.895,0.895,227000,1.11,1.18,0.895,0.895,227000,0.0,1.0
2012-12-20,1.2,1.211,1.11,1.11,46500,1.2,1.211,1.11,1.11,46500,0.0,1.0
2012-12-21,6.24,6.35,5.6,5.95,307000,1.248,1.27,1.12,1.19,1535000,0.0,0.2
2012-12-24,6.9,7.1,6.37,6.37,42900,1.38,1.42,1.274,1.274,214500,0.0,1.0
2012-12-26,8.15,9.8,6.95,6.95,31200,1.63,1.96,1.39,1.39,156000,0.0,1.0
2012-12-27,8.12,9.0,6.8501,8.21,142600,1.624,1.8,1.37002,1.642,713000,0.0,1.0
2012-12-28,7.72,8.0982,7.54,7.97,34400,1.544,1.61964,1.508,1.594,172000,0.0,1.0
2012-12-31,7.96,8.6,7.0314,7.7,51100,1.592,1.72,1.40628,1.54,255500,0.0,1.0
2013-01-02,8.3,8.33,7.98,8.0,28700,1.66,1.666,1.596,1.6,143500,0.0,1.0
2013-01-03,8.58,8.7,8.31,8.32,47800,1.716,1.74,1.662,1.664,239000,0.0,1.0
2013-01-04,8.29,8.65,8.06,8.65,18600,1.658,1.73,1.612,1.73,93000,0.0,1.0
2013-01-07,8.05,8.68,7.61,8.04,85300,1.61,1.736,1.522,1.608,426500,0.0,1.0
2013-01-08,8.2,8.35,7.52,8.07,30500,1.64,1.67,1.504,1.614,152500,0.0,1.0
2013-01-09,9.45,9.65,8.38,8.46,132200,1.89,1.93,1.676,1.692,661000,0.0,1.0
2013-01-10,9.2,9.67,9.0,9.4,27900,1.84,1.934,1.8,1.88,139500,0.0,1.0
2013-01-11,9.05,9.12,8.91,9.12,10500,1.81,1.824,1.782,1.824,52500,0.0,1.0
2013-01-14,8.67,9.01,8.251,9.01,19200,1.734,1.802,1.6502,1.802,96000,0.0,1.0
2013-01-15,8.32,8.75,8.0,8.75,17800,1.664,1.75,1.6,1.75,89000,0.0,1.0
2013-01-16,8.66,8.66,8.041,8.32,17400,1.732,1.732,1.6082,1.664,87000,0.0,1.0
2013-01-17,9.0,9.15,8.4001,8.4001,12200,1.8,1.83,1.68002,1.68002,61000,0.0,1.0
2013-01-18,10.24,10.35,9.21,9.21,70900,2.048,2.07,1.842,1.842,354500,0.0,1.0
2013-01-22,12.8,13.24,10.195,10.2,154400,2.56,2.648,2.039,2.04,772000,0.0,1.0
2013-01-23,14.79,15.89,12.2,12.58,273400,2.958,3.178,2.44,2.516,1367000,0.0,1.0
2013-01-24,13.83,16.7,13.21,14.79,234300,2.766,3.34,2.642,2.958,1171500,0.0,1.0
2013-01-25,13.16,14.45,12.62,13.48,57000,2.632,2.89,2.524,2.696,285000,0.0,1.0
2013-01-28,12.37,13.5299,12.15,13.16,68900,2.474,2.70598,2.43,2.632,344500,0.0,1.0
2013-01-29,12.0,12.28,11.385,12.08,55800,2.4,2.456,2.277,2.416,279000,0.0,1.0
2013-01-30,12.26,13.53,11.68,12.29,45300,2.452,2.706,2.336,2.458,226500,0.0,1.0
2013-01-31,11.64,12.5,11.5,12.25,31700,2.328,2.5,2.3,2.45,158500,0.0,1.0
2013-02-01,11.49,11.819,11.331,11.65,6100,2.298,2.3638,2.2662,2.33,30500,0.0,1.0
2013-02-04,11.6,11.7,11.25,11.59,18500,2.32,2.34,2.25,2.318,92500,0.0,1.0
2013-02-05,11.42,11.7,11.21,11.33,30000,2.284,2.34,2.242,2.266,150000,0.0,1.0
2013-02-06,10.7,11.5875,10.489,11.27,29800,2.14,2.3175,2.0978,2.254,149000,0.0,1.0
2013-02-07,11.1,11.16,10.6,10.8,24100,2.22,2.232,2.12,2.16,120500,0.0,1.0
2013-02-08,11.12,11.22,10.9,11.02,6900,2.224,2.244,2.18,2.204,34500,0.0,1.0
2013-02-11,12.43,12.629,10.76,10.76,30900,2.486,2.5258,2.152,2.152,154500,0.0,1.0
2013-02-12,14.15,14.52,12.4,12.43,112500,2.83,2.904,2.48,2.486,562500,0.0,1.0
2013-02-13,13.63,14.32,13.39,14.15,29800,2.726,2.864,2.678,2.83,149000,0.0,1.0
2013-02-14,14.8,15.48,13.7801,13.91,69200,2.96,3.096,2.75602,2.782,346000,0.0,1.0
2013-02-15,13.81,14.9099,13.2,14.54,56300,2.762,2.98198,2.64,2.908,281500,0.0,1.0
2013-02-19,13.56,14.42,13.22,13.33,86800,2.712,2.884,2.644,2.666,434000,0.0,1.0
2013-02-20,12.2,13.7099,11.8,13.6,34000,2.44,2.74198,2.36,2.72,170000,0.0,1.0
2013-02-21,12.19,12.2,11.3,12.2,36000,2.438,2.44,2.26,2.44,180000,0.0,1.0
2013-02-22,11.91,12.8278,11.65,12.42,27800,2.382,2.56556,2.33,2.484,139000,0.0,1.0
2013-02-25,11.2,12.01,11.1,11.77,22800,2.24,2.402,2.22,2.354,114000,0.0,1.0
2013-02-26,10.86,11.04,10.586,11.04,8200,2.172,2.208,2.1172,2.208,41000,0.0,1.0
2013-02-27,10.63,10.8,10.35,10.7,13100,2.126,2.16,2.07,2.14,65500,0.0,1.0
2013-02-28,11.4,11.4,10.75,11.3399,22700,2.28,2.28,2.15,2.26798,113500,0.0,1.0
2013-03-01,10.99,11.201,10.78,11.0,5300,2.198,2.2402,2.156,2.2,26500,0.0,1.0
2013-03-04,10.29,10.92,10.0,10.92,19400,2.058,2.184,2.0,2.184,97000,0.0,1.0
2013-03-05,9.66,9.93,9.301,9.9,21900,1.932,1.986,1.8602,1.98,109500,0.0,1.0
2013-03-06,9.92,9.989,9.2,9.66,18200,1.984,1.9978,1.84,1.932,91000,0.0,1.0
2013-03-07,9.62,10.05,9.62,9.92,6700,1.924,2.01,1.924,1.984,33500,0.0,1.0
2013-03-08,9.4,9.72,9.28,9.7,22800,1.88,1.944,1.856,1.94,114000,0.0,1.0
2013-03-11,9.25,9.566,9.25,9.55,5900,1.85,1.9132,1.85,1.91,29500,0.0,1.0
2013-03-12,8.87,9.1,8.37,9.1,25600,1.774,1.82,1.674,1.82,128000,0.0,1.0
2013-03-13,8.77,8.95,8.511,8.95,2400,1.754,1.79,1.7022,1.79,12000,0.0,1.0
2013-03-14,7.8,8.594,7.5401,8.54,33000,1.56,1.7188,1.50802,1.708,165000,0.0,1.0
2013-03-15,8.48,8.6,7.49,7.71,50300,1.696,1.72,1.498,1.542,251500,0.0,1.0
2013-03-18,7.99,8.2,7.76,8.1,13000,1.598,1.64,1.552,1.62,65000,0.0,1.0
2013-03-19,8.1,8.228,7.78,7.78,9800,1.62,1.6456,1.556,1.556,49000,0.0,1.0
2013-03-20,8.17,8.44,8.17,8.256,9800,1.634,1.688,1.634,1.6512,49000,0.0,1.0
2013-03-21,7.6,8.09,7.44,8.09,8700,1.52,1.618,1.488,1.618,43500,0.0,1.0
2013-03-22,7.37,7.95,7.19,7.5101,47000,1.474,1.59,1.438,1.50202,235000,0.0,1.0
2013-03-25,6.94,7.05,6.88,7.0,12400,1.388,1.41,1.376,1.4,62000,0.0,1.0
2013-03-26,6.95,7.06,6.88,6.88,13700,1.39,1.412,1.376,1.376,68500,0.0,1.0
2013-03-27,6.82,6.95,6.69,6.95,15900,1.364,1.39,1.338,1.39,79500,0.0,1.0
2013-03-28,6.93,7.52,6.645,6.74,23100,1.386,1.504,1.329,1.348,115500,0.0,1.0
2013-04-01,6.0,6.71,6.0,6.71,20100,1.2,1.342,1.2,1.342,100500,0.0,1.0
2013-04-02,6.31,6.5,6.08,6.08,17800,1.262,1.3,1.216,1.216,89000,0.0,1.0
2013-04-03,6.18,6.5,6.0201,6.5,16500,1.236,1.3,1.20402,1.3,82500,0.0,1.0
2013-04-04,5.61,6.2,5.58,6.1,34200,1.122,1.24,1.116,1.22,171000,0.0,1.0
2013-04-05,5.03,5.72,4.91,5.6899,48200,1.006,1.144,0.982,1.13798,241000,0.0,1.0
2013-04-08,5.2199,5.38,4.89,5.38,37300,1.04398,1.076,0.978,1.076,186500,0.0,1.0
2013-04-09,6.24,6.5,5.14,6.15,101900,1.248,1.3,1.028,1.23,509500,0.0,1.0
2013-04-10,6.0,6.7714,6.0,6.54,75000,1.2,1.35428,1.2,1.308,375000,0.0,1.0
2013-04-11,6.17,6.71,6.09,6.09,40200,1.234,1.342,1.218,1.218,201000,0.0,1.0
2013-04-12,6.1701,6.3399,6.17,6.29,10100,1.23402,1.26798,1.234,1.258,50500,0.0,1.0
2013-04-15,5.33,6.25,5.15,6.17,32200,1.066,1.25,1.03,1.234,161000,0.0,1.0
2013-04-16,5.08,5.64,4.88,5.64,67000,1.016,1.128,0.976,1.128,335000,0.0,1.0
2013-04-17,4.77,5.15,4.71,4.88,40900,0.954,1.03,0.942,0.976,204500,0.0,1.0
2013-04-18,4.38,4.68,4.32,4.5404,41200,0.876,0.936,0.864,0.90808,206000,0.0,1.0
2013-04-19,4.14,4.5,4.14,4.5,15900,0.828,0.9,0.828,0.9,79500,0.0,1.0
2013-04-22,4.07,4.25,4.05,4.14,49300,0.814,0.85,0.81,0.828,246500,0.0,1.0
2013-04-23,4.2,4.27,4.02,4.02,54000,0.84,0.854,0.804,0.804,270000,0.0,1.0
2013-04-24,4.6,4.74,4.1,4.23,49100,0.92,0.948,0.82,0.846,245500,0.0,1.0
2013-04-25,4.66,4.8099,4.499,4.5,25300,0.932,0.96198,0.8998,0.9,126500,0.0,1.0
2013-04-26,4.93,5.395,4.53,4.75,94400,0.986,1.079,0.906,0.95,472000,0.0,1.0
2013-04-29,5.35,5.555,4.84,4.98,68800,1.07,1.111,0.968,0.996,344000,0.0,1.0
2013-04-30,5.4,5.9299,5.28,5.46,50400,1.08,1.18598,1.056,1.092,252000,0.0,1.0
2013-05-01,4.97,5.4899,4.97,5.4,40200,0.994,1.09798,0.994,1.08,201000,0.0,1.0
2013-05-02,5.2,5.33,5.0,5.0,41800,1.04,1.066,1.0,1.0,209000,0.0,1.0
2013-05-03,5.28,5.579,5.07,5.0809,42300,1.056,1.1158,1.014,1.01618,211500,0.0,1.0
2013-05-06,5.42,5.5,5.12,5.12,17300,1.084,1.1,1.024,1.024,86500,0.0,1.0
2013-05-07,4.951,5.32,4.82,5.32,41800,0.9902,1.064,0.964,1.064,209000,0.0,1.0
2013-05-08,5.06,5.14,4.931,5.02,16700,1.012,1.028,0.9862,1.004,83500,0.0,1.0
2013-05-09,5.28,5.38,4.93,4.95,22400,1.056,1.076,0.986,0.99,112000,0.0,1.0
2013-05-10,5.76,6.09,5.18,5.18,113200,1.152,1.218,1.036,1.036,566000,0.0,1.0
2013-05-13,5.95,6.3,5.86,5.86,71600,1.19,1.26,1.172,1.172,358000,0.0,1.0
2013-05-14,5.53,5.96,5.44,5.96,53200,1.106,1.192,1.088,1.192,266000,0.0,1.0
2013-05-15,6.44,6.74,5.56,5.56,141200,1.288,1.348,1.112,1.112,706000,0.0,1.0
2013-05-16,8.11,8.3,7.0,7.3,225300,1.622,1.66,1.4,1.46,1126500,0.0,1.0
2013-05-17,7.87,8.66,7.5201,8.19,199900,1.574,1.732,1.50402,1.638,999500,0.0,1.0
2013-05-20,9.61,10.48,7.99,8.08,330200,1.922,2.096,1.598,1.616,1651000,0.0,1.0
2013-05-21,9.56,10.66,9.11,9.96,196200,1.912,2.132,1.822,1.992,981000,0.0,1.0
2013-05-22,8.08,9.72,7.5,9.72,20600,1.616,1.944,1.5,1.944,103000,0.0,1.0
2013-05-23,7.6,7.93,7.1,7.59,123400,1.52,1.586,1.42,1.518,617000,0.0,1.0
2013-05-24,7.68,8.06,7.34,7.6,46800,1.536,1.612,1.468,1.52,234000,0.0,1.0
2013-05-28,7.93,8.459,7.781,8.0,122800,1.586,1.6918,1.5562,1.6,614000,0.0,1.0
2013-05-29,8.124,8.5625,7.89,7.89,86900,1.6248,1.7125,1.578,1.578,434500,0.0,1.0
2013-05-30,7.71,8.44,7.7,8.24,44000,1.542,1.688,1.54,1.648,220000,0.0,1.0
2013-05-31,7.18,7.5499,7.13,7.52,63200,1.436,1.50998,1.426,1.504,316000,0.0,1.0
2013-06-03,6.67,7.2899,6.37,7.0,138300,1.334,1.45798,1.274,1.4,691500,0.0,1.0
2013-06-04,6.77,7.23,6.66,6.8,95800,1.354,1.446,1.332,1.36,479000,0.0,1.0
2013-06-05,6.99,7.19,6.8,6.8,58000,1.398,1.438,1.36,1.36,290000,0.0,1.0
2013-06-06,6.95,7.1394,6.85,7.0,27500,1.39,1.42788,1.37,1.4,137500,0.0,1.0
2013-06-07,6.98,7.54,6.855,7.02,65900,1.396,1.508,1.371,1.404,329500,0.0,1.0
2013-06-10,7.35,7.35,6.943,7.02,66700,1.47,1.47,1.3886,1.404,333500,0.0,1.0
2013-06-11,6.86,7.29,6.86,7.29,34800,1.372,1.458,1.372,1.458,174000,0.0,1.0
2013-06-12,6.83,7.04,6.82,7.04,26500,1.366,1.408,1.364,1.408,132500,0.0,1.0
2013-06-13,7.21,7.27,6.83,6.83,32000,1.442,1.454,1.366,1.366,160000,0.0,1.0
2013-06-14,7.166,7.231,6.9,7.1,10300,1.4332,1.4462,1.38,1.42,51500,0.0,1.0
2013-06-17,8.41,8.48,7.17,7.17,111400,1.682,1.696,1.434,1.434,557000,0.0,1.0
2013-06-18,8.9,8.945,8.5,8.5,60400,1.78,1.789,1.7,1.7,302000,0.0,1.0
2013-06-19,9.43,10.24,8.69,8.75,160600,1.886,2.048,1.738,1.75,803000,0.0,1.0
2013-06-20,7.97,9.4,7.81,9.4,149400,1.594,1.88,1.562,1.88,747000,0.0,1.0
2013-06-21,9.09,9.09,8.34,8.37,79300,1.818,1.818,1.668,1.674,396500,0.0,1.0
2013-06-24,8.1375,8.62,7.9,8.62,50000,1.6275,1.724,1.58,1.724,250000,0.0,1.0
2013-06-25,8.77,9.05,8.13,8.13,52600,1.754,1.81,1.626,1.626,263000,0.0,1.0
2013-06-26,8.9808,9.1801,8.77,8.77,37700,1.79616,1.83602,1.754,1.754,188500,0.0,1.0
2013-06-27,9.1,9.6499,9.07,9.4,34500,1.82,1.92998,1.814,1.88,172500,0.0,1.0
2013-06-28,9.2,9.3,8.831,9.0,13900,1.84,1.86,1.7662,1.8,69500,0.0,1.0
2013-07-01,9.98,10.0,9.1,9.2,51600,1.996,2.0,1.82,1.84,258000,0.0,1.0
2013-07-02,10.02,10.85,9.99,10.09,69700,2.004,2.17,1.998,2.018,348500,0.0,1.0
2013-07-03,10.35,10.78,10.3,10.42,25200,2.07,2.156,2.06,2.084,126000,0.0,1.0
2013-07-05,10.47,10.76,9.98,10.73,42300,2.094,2.152,1.996,2.146,211500,0.0,1.0
2013-07-08,8.35,10.66,8.2,10.66,16600,1.67,2.132,1.64,2.132,83000,0.0,1.0
2013-07-09,7.81,8.97,7.6,8.75,154800,1.562,1.794,1.52,1.75,774000,0.0,1.0
2013-07-10,8.26,8.6,7.66,7.66,96800,1.652,1.72,1.532,1.532,484000,0.0,1.0
2013-07-11,8.56,8.61,8.12,8.52,64400,1.712,1.722,1.624,1.704,322000,0.0,1.0
2013-07-12,8.59,8.7,8.35,8.56,52400,1.718,1.74,1.67,1.712,262000,0.0,1.0
2013-07-15,9.1,9.33,8.6024,8.61,132100,1.82,1.866,1.72048,1.722,660500,0.0,1.0
2013-07-16,9.1,9.4,8.89,9.1,72400,1.82,1.88,1.778,1.82,362000,0.0,1.0
2013-07-17,9.59,9.63,9.1,9.1565,79500,1.918,1.926,1.82,1.8313,397500,0.0,1.0
2013-07-18,10.54,11.45,10.19,10.19,184600,2.108,2.29,2.038,2.038,923000,0.0,1.0
2013-07-19,10.1,10.649,10.0,10.54,50400,2.02,2.1298,2.0,2.108,252000,0.0,1.0
2013-07-22,10.46,10.48,9.951,10.1,78200,2.092,2.096,1.9902,2.02,391000,0.0,1.0
2013-07-23,11.25,11.94,10.92,10.92,191900,2.25,2.388,2.184,2.184,959500,0.0,1.0
2013-07-24,10.71,11.58,10.681,11.19,26400,2.142,2.316,2.1362,2.238,132000,0.0,1.0
2013-07-25,10.2,10.7,10.01,10.7,47300,2.04,2.14,2.002,2.14,236500,0.0,1.0
2013-07-26,10.0,10.1891,10.0,10.18,20700,2.0,2.03782,2.0,2.036,103500,0.0,1.0
2013-07-29,9.93,10.98,9.8,10.9,100400,1.986,2.196,1.96,2.18,502000,0.0,1.0
2013-07-30,9.98,10.14,9.71,10.0,35200,1.996,2.028,1.942,2.0,176000,0.0,1.0
2013-07-31,9.83,10.0388,9.68,9.88,21000,1.966,2.00776,1.936,1.976,105000,0.0,1.0
2013-08-01,9.5,9.99,9.35,9.78,66100,1.9,1.998,1.87,1.956,330500,0.0,1.0
2013-08-02,8.83,9.6,8.77,9.35,71400,1.766,1.92,1.754,1.87,357000,0.0,1.0
2013-08-05,8.63,9.09,8.588,8.9799,60000,1.726,1.818,1.7176,1.79598,300000,0.0,1.0
2013-08-06,8.67,9.0,8.55,8.88,22300,1.734,1.8,1.71,1.776,111500,0.0,1.0
2013-08-07,8.36,8.6,8.25,8.6,27600,1.672,1.72,1.65,1.72,138000,0.0,1.0
2013-08-08,8.3,8.619,8.3,8.45,24500,1.66,1.7238,1.66,1.69,122500,0.0,1.0
2013-08-09,8.38,8.39,8.3,8.39,10100,1.676,1.678,1.66,1.678,50500,0.0,1.0
2013-08-12,8.84,8.97,8.499,8.5,42400,1.768,1.794,1.6998,1.7,212000,0.0,1.0
2013-08-13,9.05,9.55,9.0,9.04,45300,1.81,1.91,1.8,1.808,226500,0.0,1.0
2013-08-14,9.54,9.54,9.12,9.13,62600,1.908,1.908,1.824,1.826,313000,0.0,1.0
2013-08-15,9.43,9.82,9.35,9.74,70900,1.886,1.964,1.87,1.948,354500,0.0,1.0
2013-08-16,9.46,9.63,9.225,9.48,34100,1.892,1.926,1.845,1.896,170500,0.0,1.0
2013-08-19,8.94,9.479,8.72,9.4,15400,1.788,1.8958,1.744,1.88,77000,0.0,1.0
2013-08-20,9.17,9.4984,8.851,8.851,21400,1.834,1.89968,1.7702,1.7702,107000,0.0,1.0
2013-08-21,9.29,9.44,9.18,9.18,12900,1.858,1.888,1.836,1.836,64500,0.0,1.0
2013-08-22,9.9,9.9,9.38,9.38,24700,1.98,1.98,1.876,1.876,123500,0.0,1.0
2013-08-23,10.18,10.28,10.0301,10.23,26000,2.036,2.056,2.00602,2.046,130000,0.0,1.0
2013-08-26,10.27,10.35,10.1177,10.22,43000,2.054,2.07,2.02354,2.044,215000,0.0,1.0
2013-08-27,9.55,10.33,9.4,10.08,49300,1.91,2.066,1.88,2.016,246500,0.0,1.0
2013-08-28,9.6077,9.91,9.55,9.91,29600,1.92154,1.982,1.91,1.982,148000,0.0,1.0
2013-08-29,9.53,9.68,9.5,9.619,3900,1.906,1.936,1.9,1.9238,19500,0.0,1.0
2013-08-30,9.3299,9.67,9.15,9.6,9200,1.86598,1.934,1.83,1.92,46000,0.0,1.0
2013-09-03,9.35,9.54,9.02,9.54,26200,1.87,1.908,1.804,1.908,131000,0.0,1.0
2013-09-04,9.9972,10.3,9.378,9.51,38900,1.99944,2.06,1.8756,1.902,194500,0.0,1.0
2013-09-05,11.0,11.37,10.07,10.07,80800,2.2,2.274,2.014,2.014,404000,0.0,1.0
2013-09-06,11.25,11.999,11.2,11.22,69000,2.25,2.3998,2.24,2.244,345000,0.0,1.0
2013-09-09,12.6899,12.96,11.0,11.38,74100,2.53798,2.592,2.2,2.276,370500,0.0,1.0
2013-09-10,12.14,13.56,12.01,13.0,149300,2.428,2.712,2.402,2.6,746500,0.0,1.0
2013-09-11,12.69,14.8,11.511,12.25,144100,2.538,2.96,2.3022,2.45,720500,0.0,1.0
2013-09-12,12.72,13.44,12.7,12.71,102300,2.544,2.688,2.54,2.542,511500,0.0,1.0
2013-09-13,12.5,13.09,12.18,12.87,39600,2.5,2.618,2.436,2.574,198000,0.0,1.0
2013-09-16,12.32,12.8,11.8,12.47,48800,2.464,2.56,2.36,2.494,244000,0.0,1.0
2013-09-17,13.93,13.99,12.62,12.62,108300,2.786,2.798,2.524,2.524,541500,0.0,1.0
2013-09-18,15.25,15.35,14.3599,14.39,144400,3.05,3.07,2.87198,2.878,722000,0.0,1.0
2013-09-19,17.41,17.5,15.4,15.4,173200,3.482,3.5,3.08,3.08,866000,0.0,1.0
2013-09-20,22.1,22.1,17.57,17.57,388200,4.42,4.42,3.514,3.514,1941000,0.0,1.0
2013-09-23,19.73,21.87,19.055,21.75,233800,3.946,4.374,3.811,4.35,1169000,0.0,1.0
2013-09-24,19.73,19.73,19.73,19.73,1624500,3.946,3.946,3.946,3.946,8122500,0.0,1.0
2013-09-25,24.4,29.46,23.92,29.0,686900,4.88,5.892,4.784,5.8,3434500,0.0,1.0
2013-09-26,24.21,29.4,24.2,25.34,497800,4.842,5.88,4.84,5.068,2489000,0.0,1.0
2013-09-27,25.11,26.88,24.7,24.7,285500,5.022,5.376,4.94,4.94,1427500,0.0,1.0
2013-09-30,26.46,28.87,23.12,25.3,371200,5.292,5.774,4.624,5.06,1856000,0.0,1.0
2013-10-01,27.16,29.4,26.52,28.36,181400,5.432,5.88,5.304,5.672,907000,0.0,1.0
2013-10-02,26.45,28.2,25.9999,27.16,150300,5.29,5.64,5.19998,5.432,751500,0.0,1.0
2013-10-03,26.85,27.29,25.48,27.29,107800,5.37,5.458,5.096,5.458,539000,0.0,1.0
2013-10-04,25.82,26.48,25.4,25.75,121900,5.164,5.296,5.08,5.15,609500,0.0,1.0
2013-10-07,23.77,25.82,23.3,25.82,138800,4.754,5.164,4.66,5.164,694000,0.0,1.0
2013-10-08,24.2,27.39,23.1,23.77,310300,4.84,5.478,4.62,4.754,1551500,0.0,1.0
2013-10-09,25.02,25.64,23.28,24.82,154100,5.004,5.128,4.656,4.964,770500,0.0,1.0
2013-10-10,26.69,27.5,26.2602,27.4,139600,5.338,5.5,5.25204,5.48,698000,0.0,1.0
2013-10-11,27.59,27.85,27.11,27.75,84600,5.518,5.57,5.422,5.55,423000,0.0,1.0
2013-10-14,29.18,30.6,27.08,27.33,199800,5.836,6.12,5.416,5.466,999000,0.0,1.0
2013-10-15,33.12,33.51,29.6,29.6,328700,6.624,6.702,5.92,5.92,1643500,0.0,1.0
2013-10-16,34.0,37.95,32.021,34.3,379200,6.8,7.59,6.4042,6.86,1896000,0.0,1.0
2013-10-17,32.91,35.0,32.31,34.96,142500,6.582,7.0,6.462,6.992,712500,0.0,1.0
2013-10-18,41.19,43.13,34.43,34.43,425100,8.238,8.626,6.886,6.886,2125500,0.0,1.0
2013-10-21,37.9599,41.5999,37.05,40.72,219700,7.59198,8.31998,7.41,8.144,1098500,0.0,1.0
2013-10-22,35.01,39.35,34.73,38.0,289300,7.002,7.87,6.946,7.6,1446500,0.0,1.0
2013-10-23,35.2,36.89,34.74,35.0,107200,7.04,7.378,6.948,7.0,536000,0.0,1.0
2013-10-24,35.55,36.2857,35.0101,35.91,70100,7.11,7.25714,7.00202,7.182,350500,0.0,1.0
2013-10-25,33.27,38.89,32.14,38.89,161000,6.654,7.778,6.428,7.778,805000,0.0,1.0
2013-10-28,30.07,33.0075,28.66,33.0,172600,6.014,6.6015,5.732,6.6,863000,0.0,1.0
2013-10-29,33.43,33.43,30.7,30.7,72500,6.686,6.686,6.14,6.14,362500,0.0,1.0
2013-10-30,32.02,34.38,31.6,33.89,49100,6.404,6.876,6.32,6.778,245500,0.0,1.0
2013-10-31,31.23,33.11,31.11,32.0,54400,6.246,6.622,6.222,6.4,272000,0.0,1.0
2013-11-01,31.37,33.4,31.1,31.23,41100,6.274,6.68,6.22,6.246,205500,0.0,1.0
2013-11-04,35.74,36.64,32.37,32.5,110100,7.148,7.328,6.474,6.5,550500,0.0,1.0
2013-11-05,37.5,38.24,35.03,36.5,103800,7.5,7.648,7.006,7.3,519000,0.0,1.0
2013-11-06,37.91,39.4999,36.5,38.5,93100,7.582,7.89998,7.3,7.7,465500,0.0,1.0
2013-11-07,33.37,37.83,32.01,37.0,106100,6.674,7.566,6.402,7.4,530500,0.0,1.0
2013-11-08,36.6,36.61,32.0,32.0,91200,7.32,7.322,6.4,6.4,456000,0.0,1.0
2013-11-11,35.44,36.0,33.64,33.64,55900,7.088,7.2,6.728,6.728,279500,0.0,1.0
2013-11-12,34.62,35.4954,34.0101,34.46,44200,6.924,7.09908,6.80202,6.892,221000,0.0,1.0
2013-11-13,46.55,49.0,34.13,36.2,642800,9.31,9.8,6.826,7.24,3214000,0.0,1.0
2013-11-14,41.94,46.0,41.5,45.68,110800,8.388,9.2,8.3,9.136,554000,0.0,1.0
2013-11-15,42.52,44.73,42.06,43.3,64200,8.504,8.946,8.412,8.66,321000,0.0,1.0
2013-11-18,45.76,49.59,43.15,43.24,168100,9.152,9.918,8.63,8.648,840500,0.0,1.0
2013-11-19,42.89,48.31,42.52,45.8,86900,8.578,9.662,8.504,9.16,434500,0.0,1.0
2013-11-20,44.69,46.73,43.14,44.85,187600,8.938,9.346,8.628,8.97,938000,0.0,1.0
2013-11-21,45.1,46.12,44.53,45.4,53000,9.02,9.224,8.906,9.08,265000,0.0,1.0
2013-11-22,43.82,45.58,43.24,45.09,66200,8.764,9.116,8.648,9.018,331000,0.0,1.0
2013-11-25,38.96,43.99,38.6,43.82,95400,7.792,8.798,7.72,8.764,477000,0.0,1.0
2013-11-26,38.4,39.3075,36.5,38.32,88200,7.68,7.8615,7.3,7.664,441000,0.0,1.0
2013-11-27,39.35,41.89,38.3,38.3,64300,7.87,8.378,7.66,7.66,321500,0.0,1.0
2013-11-29,38.26,40.5,38.08,40.41,28400,7.652,8.1,7.616,8.082,142000,0.0,1.0
2013-12-02,38.44,39.15,38.1,38.24,12200,7.688,7.83,7.62,7.648,61000,0.0,1.0
2013-12-03,36.78,38.035,36.6,38.0,42800,7.356,7.607,7.32,7.6,214000,0.0,1.0
2013-12-04,37.99,39.21,36.16,37.34,57700,7.598,7.842,7.232,7.468,288500,0.0,1.0
2013-12-05,36.85,39.105,36.732,38.5,47200,7.37,7.821,7.3464,7.7,236000,0.0,1.0
2013-12-06,36.75,37.6958,35.77,36.5,58300,7.35,7.53916,7.154,7.3,291500,0.0,1.0
2013-12-09,35.7,37.5799,35.7,37.0,42000,7.14,7.51598,7.14,7.4,210000,0.0,1.0
2013-12-10,33.91,37.37,32.67,35.73,93600,6.782,7.474,6.534,7.146,468000,0.0,1.0
2013-12-11,30.62,33.8,30.21,33.8,123800,6.124,6.76,6.042,6.76,619000,0.0,1.0
2013-12-12,30.6,30.9,29.75,30.0,63000,6.12,6.18,5.95,6.0,315000,0.0,1.0
2013-12-13,31.65,32.5,30.66,30.66,37800,6.33,6.5,6.132,6.132,189000,0.0,1.0
2013-12-16,32.26,33.59,31.5101,32.54,39100,6.452,6.718,6.30202,6.508,195500,0.0,1.0
2013-12-17,33.35,33.46,31.6401,32.9,35800,6.67,6.692,6.32802,6.58,179000,0.0,1.0
2013-12-18,35.43,35.46,32.5,32.52,70900,7.086,7.092,6.5,6.504,354500,0.0,1.0
2013-12-19,37.8,37.81,35.75,35.75,81900,7.56,7.562,7.15,7.15,409500,0.0,1.0
2013-12-20,38.5,38.8,37.05,38.4,37400,7.7,7.76,7.41,7.68,187000,0.0,1.0
2013-12-23,36.62,38.62,36.06,38.62,39400,7.324,7.724,7.212,7.724,197000,0.0,1.0
2013-12-24,34.7,36.69,34.099,36.69,31800,6.94,7.338,6.8198,7.338,159000,0.0,1.0
2013-12-26,33.89,36.68,33.86,34.65,35100,6.778,7.336,6.772,6.93,175500,0.0,1.0
2013-12-27,34.19,34.5099,33.7,33.88,21400,6.838,6.90198,6.74,6.776,107000,0.0,1.0
2013-12-30,37.0,37.43,33.872,33.89,40200,7.4,7.486,6.7744,6.778,201000,0.0,1.0
2013-12-31,36.3,38.0,35.5901,36.73,78500,7.26,7.6,7.11802,7.346,392500,0.0,1.0
2014-01-02,38.0,38.2,33.71,35.38,138800,7.6,7.64,6.742,7.076,694000,0.0,1.0
2014-01-03,39.09,39.81,37.4,38.5,152400,7.818,7.962,7.48,7.7,762000,0.0,1.0
2014-01-06,40.05,41.2975,39.1,39.75,113300,8.01,8.2595,7.82,7.95,566500,0.0,1.0
2014-01-07,41.93,42.66,41.0,41.06,103200,8.386,8.532,8.2,8.212,516000,0.0,1.0
2014-01-08,42.38,43.46,40.26,43.46,70900,8.476,8.692,8.052,8.692,354500,0.0,1.0
2014-01-09,39.95,43.7,39.9,43.7,74400,7.99,8.74,7.98,8.74,372000,0.0,1.0
2014-01-10,39.7,41.1,39.5,41.0,37400,7.94,8.22,7.9,8.2,187000,0.0,1.0
2014-01-13,38.54,39.87,38.46,39.7,40000,7.708,7.974,7.692,7.94,200000,0.0,1.0
2014-01-14,40.2,40.38,38.6501,39.28,44600,8.04,8.076,7.73002,7.856,223000,0.0,1.0
2014-01-15,40.82,41.77,39.5701,41.37,63900,8.164,8.354,7.91402,8.274,319500,0.0,1.0
2014-01-16,44.71,45.5,40.88,40.88,123100,8.942,9.1,8.176,8.176,615500,0.0,1.0
2014-01-17,43.75,47.13,43.35,45.24,71400,8.75,9.426,8.67,9.048,357000,0.0,1.0
2014-01-21,42.78,43.75,41.35,43.62,58800,8.556,8.75,8.27,8.724,294000,0.0,1.0
2014-01-22,42.0,43.51,41.52,42.7,42000,8.4,8.702,8.304,8.54,210000,0.0,1.0
2014-01-23,40.37,41.44,39.4101,41.44,110700,8.074,8.288,7.88202,8.288,553500,0.0,1.0
2014-01-24,38.73,39.63,38.0,39.63,102600,7.746,7.926,7.6,7.926,513000,0.0,1.0
2014-01-27,35.63,39.01,35.36,38.7,90400,7.126,7.802,7.072,7.74,452000,0.0,1.0
2014-01-28,37.14,38.06,35.69,36.09,61400,7.428,7.612,7.138,7.218,307000,0.0,1.0
2014-01-29,37.75,37.9,36.25,36.6,25900,7.55,7.58,7.25,7.32,129500,0.0,1.0
2014-01-30,38.47,39.6999,38.0,38.38,38200,7.694,7.93998,7.6,7.676,191000,0.0,1.0
2014-01-31,39.52,41.0,38.1,38.6,72700,7.904,8.2,7.62,7.72,363500,0.0,1.0
2014-02-03,39.57,40.0,38.31,40.0,71100,7.914,8.0,7.662,8.0,355500,0.0,1.0
2014-02-04,41.46,42.43,38.75,39.99,94200,8.292,8.486,7.75,7.998,471000,0.0,1.0
2014-02-05,38.66,42.1199,37.2,41.49,63800,7.732,8.42398,7.44,8.298,319000,0.0,1.0
2014-02-06,39.26,41.26,38.4,38.41,35700,7.852,8.252,7.68,7.682,178500,0.0,1.0
2014-02-07,39.8,40.8,39.59,40.0316,15800,7.96,8.16,7.918,8.00632,79000,0.0,1.0
2014-02-10,39.07,40.0,38.7901,39.8,32300,7.814,8.0,7.75802,7.96,161500,0.0,1.0
2014-02-11,39.43,40.0,39.11,39.11,36000,7.886,8.0,7.822,7.822,180000,0.0,1.0
2014-02-12,40.28,40.75,38.6,38.6,18700,8.056,8.15,7.72,7.72,93500,0.0,1.0
2014-02-13,41.98,42.29,39.01,40.04,81500,8.396,8.458,7.802,8.008,407500,0.0,1.0
2014-02-14,40.65,42.04,39.71,41.48,85100,8.13,8.408,7.942,8.296,425500,0.0,1.0
2014-02-18,44.31,44.94,40.91,41.01,89100,8.862,8.988,8.182,8.202,445500,0.0,1.0
2014-02-19,42.15,44.2,41.49,44.0,34800,8.43,8.84,8.298,8.8,174000,0.0,1.0
2014-02-20,42.17,42.7799,41.0,42.36,32700,8.434,8.55598,8.2,8.472,163500,0.0,1.0
2014-02-21,41.77,43.16,41.54,42.37,16800,8.354,8.632,8.308,8.474,84000,0.0,1.0
2014-02-24,44.2,45.56,41.91,42.01,72300,8.84,9.112,8.382,8.402,361500,0.0,1.0
2014-02-25,43.31,44.104,42.4,43.71,78200,8.662,8.8208,8.48,8.742,391000,0.0,1.0
2014-02-26,46.06,47.03,42.78,43.25,81600,9.212,9.406,8.556,8.65,408000,0.0,1.0
2014-02-27,45.67,46.92,44.0,45.7,103800,9.134,9.384,8.8,9.14,519000,0.0,1.0
2014-02-28,45.7,46.4199,44.0,45.6,31300,9.14,9.28398,8.8,9.12,156500,0.0,1.0
2014-03-03,45.11,45.71,44.27,45.5,33000,9.022,9.142,8.854,9.1,165000,0.0,1.0
2014-03-04,52.89,53.99,45.01,45.38,159800,10.578,10.798,9.002,9.076,799000,0.0,1.0
2014-03-05,51.69,52.0,49.8201,51.3,78100,10.338,10.4,9.96402,10.26,390500,0.0,1.0
2014-03-06,54.83,56.98,51.1801,51.5,100500,10.966,11.396,10.23602,10.3,502500,0.0,1.0
2014-03-07,53.73,55.2,53.5,55.0,68900,10.746,11.04,10.7,11.0,344500,0.0,1.0
2014-03-10,51.61,53.8,51.0,53.63,55300,10.322,10.76,10.2,10.726,276500,0.0,1.0
2014-03-11,49.76,51.5,49.395,50.515,29000,9.952,10.3,9.879,10.103,145000,0.0,1.0
2014-03-12,49.0,50.5,47.04,47.32,38600,9.8,10.1,9.408,9.464,193000,0.0,1.0
2014-03-13,46.8,50.6699,45.55,48.81,53000,9.36,10.13398,9.11,9.762,265000,0.0,1.0
2014-03-14,44.97,47.8599,44.68,46.5,46500,8.994,9.57198,8.936,9.3,232500,0.0,1.0
2014-03-17,44.42,46.589,44.2235,45.98,25300,8.884,9.3178,8.8447,9.196,126500,0.0,1.0
2014-03-18,44.8,45.27,41.75,42.1,44000,8.96,9.054,8.35,8.42,220000,0.0,1.0
2014-03-19,44.63,46.29,44.1,44.1,24000,8.926,9.258,8.82,8.82,120000,0.0,1.0
2014-03-20,41.5,44.23,41.06,44.23,90700,8.3,8.846,8.212,8.846,453500,0.0,1.0
2014-03-21,39.0,41.7,39.0,41.44,175800,7.8,8.34,7.8,8.288,879000,0.0,1.0
2014-03-24,36.101,40.3399,35.6,39.69,197600,7.2202,8.06798,7.12,7.938,988000,0.0,1.0
2014-03-25,38.34,39.73,36.1,36.28,73600,7.668,7.946,7.22,7.256,368000,0.0,1.0
2014-03-26,40.69,42.6299,39.27,39.73,159000,8.138,8.52598,7.854,7.946,795000,0.0,1.0
2014-03-27,41.13,42.62,39.39,40.2,58700,8.226,8.524,7.878,8.04,293500,0.0,1.0
2014-03-28,42.02,42.73,40.37,41.3,339700,8.404,8.546,8.074,8.26,1698500,0.0,1.0
2014-03-31,42.83,44.47,41.81,42.17,54900,8.566,8.894,8.362,8.434,274500,0.0,1.0
2014-04-01,42.66,43.59,42.01,43.59,34000,8.532,8.718,8.402,8.718,170000,0.0,1.0
2014-04-02,43.66,43.97,42.51,42.51,12600,8.732,8.794,8.502,8.502,63000,0.0,1.0
2014-04-03,43.87,45.83,43.411,43.84,32200,8.774,9.166,8.6822,8.768,161000,0.0,1.0
2014-04-04,46.0,46.75,42.5,43.0631,47200,9.2,9.35,8.5,8.61262,236000,0.0,1.0
2014-04-07,43.26,45.99,42.5601,45.99,62600,8.652,9.198,8.51202,9.198,313000,0.0,1.0
2014-04-08,43.21,43.84,41.62,43.64,28700,8.642,8.768,8.324,8.728,143500,0.0,1.0
2014-04-09,45.06,45.33,43.5,43.5,21500,9.012,9.066,8.7,8.7,107500,0.0,1.0
2014-04-10,42.03,45.39,41.4063,45.39,34000,8.406,9.078,8.28126,9.078,170000,0.0,1.0
2014-04-11,41.03,42.2,39.4301,40.75,37000,8.206,8.44,7.88602,8.15,185000,0.0,1.0
2014-04-14,39.74,41.04,39.23,41.04,37300,7.948,8.208,7.846,8.208,186500,0.0,1.0
2014-04-15,37.1,40.2306,35.67,39.84,65300,7.42,8.04612,7.134,7.968,326500,0.0,1.0
2014-04-16,39.06,39.07,36.16,38.29,23000,7.812,7.814,7.232,7.658,115000,0.0,1.0
2014-04-17,39.71,40.11,37.98,38.46,14200,7.942,8.022,7.596,7.692,71000,0.0,1.0
2014-04-21,39.27,39.9,38.35,39.9,12800,7.854,7.98,7.67,7.98,64000,0.0,1.0
2014-04-22,42.72,43.6,39.18,39.77,37900,8.544,8.72,7.836,7.954,189500,0.0,1.0
2014-04-23,41.76,43.34,40.76,43.34,22000,8.352,8.668,8.152,8.668,110000,0.0,1.0
2014-04-24,43.35,45.385,40.7,41.76,46700,8.67,9.077,8.14,8.352,233500,0.0,1.0
2014-04-25,44.97,44.99,41.5,42.75,28800,8.994,8.998,8.3,8.55,144000,0.0,1.0
2014-04-28,41.33,44.97,40.1,44.97,22100,8.266,8.994,8.02,8.994,110500,0.0,1.0
2014-04-29,40.34,41.97,38.51,41.39,15100,8.068,8.394,7.702,8.278,75500,0.0,1.0
2014-04-30,41.4,41.68,40.5,41.68,5000,8.28,8.336,8.1,8.336,25000,0.0,1.0
2014-05-01,41.51,42.83,39.5,40.83,12300,8.302,8.566,7.9,8.166,61500,0.0,1.0
2014-05-02,42.71,42.85,40.59,40.59,13300,8.542,8.57,8.118,8.118,66500,0.0,1.0
2014-05-05,41.64,43.46,40.785,41.89,38900,8.328,8.692,8.157,8.378,194500,0.0,1.0
2014-05-06,41.71,42.58,40.63,40.64,10100,8.342,8.516,8.126,8.128,50500,0.0,1.0
2014-05-07,39.46,41.84,38.22,41.14,18600,7.892,8.368,7.644,8.228,93000,0.0,1.0
2014-05-08,35.81,39.32,35.51,39.06,47300,7.162,7.864,7.102,7.812,236500,0.0,1.0
2014-05-09,36.84,37.16,34.49,35.62,52800,7.368,7.432,6.898,7.124,264000,0.0,1.0
2014-05-12,37.78,39.628,36.78,37.72,37800,7.556,7.9256,7.356,7.544,189000,0.0,1.0
2014-05-13,33.41,37.49,33.35,36.2,180800,6.682,7.498,6.67,7.24,904000,0.0,1.0
2014-05-14,29.09,34.001,29.08,33.41,160500,5.818,6.8002,5.816,6.682,802500,0.0,1.0
2014-05-15,25.1,28.48,24.5,28.46,1918300,5.02,5.696,4.9,5.692,9591500,0.0,1.0
2014-05-16,22.91,25.4,22.9,24.77,490000,4.582,5.08,4.58,4.954,2450000,0.0,1.0
2014-05-19,23.63,24.36,23.05,23.07,167600,4.726,4.872,4.61,4.614,838000,0.0,1.0
2014-05-20,21.86,24.0,21.78,23.51,266900,4.372,4.8,4.356,4.702,1334500,0.0,1.0
2014-05-21,23.02,23.5999,22.53,22.53,167200,4.604,4.71998,4.506,4.506,836000,0.0,1.0
2014-05-22,23.0,24.2,22.65,23.8,136700,4.6,4.84,4.53,4.76,683500,0.0,1.0
2014-05-23,23.74,24.0505,22.75,23.01,98800,4.748,4.8101,4.55,4.602,494000,0.0,1.0
2014-05-27,25.3,25.4,23.9,23.9,120500,5.06,5.08,4.78,4.78,602500,0.0,1.0
2014-05-28,27.0,27.39,25.32,25.49,253600,5.4,5.478,5.064,5.098,1268000,0.0,1.0
2014-05-29,27.44,28.69,26.695,27.0,205300,5.488,5.738,5.339,5.4,1026500,0.0,1.0
2014-05-30,27.0,27.348,26.65,27.13,102100,5.4,5.4696,5.33,5.426,510500,0.0,1.0
2014-06-02,27.0,27.37,26.8,27.1,49000,5.4,5.474,5.36,5.42,245000,0.0,1.0
2014-06-03,26.98,27.24,26.67,27.14,85000,5.396,5.448,5.334,5.428,425000,0.0,1.0
2014-06-04,27.58,27.85,26.0001,26.57,114600,5.516,5.57,5.20002,5.314,573000,0.0,1.0
2014-06-05,27.17,27.99,26.66,27.21,75100,5.434,5.598,5.332,5.442,375500,0.0,1.0
2014-06-06,27.1,27.56,25.65,27.47,97000,5.42,5.512,5.13,5.494,485000,0.0,1.0
2014-06-09,27.23,28.2699,27.1,27.1,43100,5.446,5.65398,5.42,5.42,215500,0.0,1.0
2014-06-10,27.16,27.75,26.88,27.01,78700,5.432,5.55,5.376,5.402,393500,0.0,1.0
2014-06-11,27.0,27.65,26.9,27.0,62700,5.4,5.53,5.38,5.4,313500,0.0,1.0
2014-06-12,27.09,28.27,27.0,27.25,69300,5.418,5.654,5.4,5.45,346500,0.0,1.0
2014-06-13,27.29,27.49,27.0,27.22,52400,5.458,5.498,5.4,5.444,262000,0.0,1.0
2014-06-16,27.09,27.805,27.0,27.29,41900,5.418,5.561,5.4,5.458,209500,0.0,1.0
2014-06-17,27.99,28.85,27.0,27.15,114500,5.598,5.77,5.4,5.43,572500,0.0,1.0
2014-06-18,28.3,28.88,27.62,27.66,77900,5.66,5.776,5.524,5.532,389500,0.0,1.0
2014-06-19,29.82,30.6,27.8001,28.4,167800,5.964,6.12,5.56002,5.68,839000,0.0,1.0
2014-06-20,32.15,32.2,29.0401,29.9,219200,6.43,6.44,5.80802,5.98,1096000,0.0,1.0
2014-06-23,31.64,33.39,30.87,32.3,127000,6.328,6.678,6.174,6.46,635000,0.0,1.0
2014-06-24,30.17,32.19,29.68,31.52,112600,6.034,6.438,5.936,6.304,563000,0.0,1.0
2014-06-25,31.34,31.5,29.39,30.82,75800,6.268,6.3,5.878,6.164,379000,0.0,1.0
2014-06-26,31.5,31.985,31.2223,31.35,75100,6.3,6.397,6.24446,6.27,375500,0.0,1.0
2014-06-27,30.24,31.59,29.73,31.34,90900,6.048,6.318,5.946,6.268,454500,0.0,1.0
2014-06-30,31.98,31.99,29.99,30.01,72300,6.396,6.398,5.998,6.002,361500,0.0,1.0
2014-07-01,30.8,32.59,30.49,32.22,46000,6.16,6.518,6.098,6.444,230000,0.0,1.0
2014-07-02,30.06,31.28,29.895,30.67,63400,6.012,6.256,5.979,6.134,317000,0.0,1.0
2014-07-03,30.19,31.46,29.225,31.46,45700,6.038,6.292,5.845,6.292,228500,0.0,1.0
2014-07-07,31.04,31.3,30.18,30.98,151900,6.208,6.26,6.036,6.196,759500,0.0,1.0
2014-07-08,29.52,30.7,28.83,30.61,138300,5.904,6.14,5.766,6.122,691500,0.0,1.0
2014-07-09,28.54,29.746,28.0,29.41,128800,5.708,5.9492,5.6,5.882,644000,0.0,1.0
2014-07-10,29.13,29.49,26.03,27.37,112800,5.826,5.898,5.206,5.474,564000,0.0,1.0
2014-07-11,28.43,28.95,28.2,28.77,49500,5.686,5.79,5.64,5.754,247500,0.0,1.0
2014-07-14,28.76,29.43,28.43,28.71,38200,5.752,5.886,5.686,5.742,191000,0.0,1.0
2014-07-15,28.32,29.6,28.11,29.16,43400,5.664,5.92,5.622,5.832,217000,0.0,1.0
2014-07-16,27.77,28.95,27.55,28.68,42600,5.554,5.79,5.51,5.736,213000,0.0,1.0
2014-07-17,25.76,27.6,25.76,27.6,64300,5.152,5.52,5.152,5.52,321500,0.0,1.0
2014-07-18,25.77,26.4,25.671,26.23,4484,5.154,5.28,5.1342,5.246,22420,0.0,1.0
2014-07-21,25.77,26.5,25.77,26.02,35200,5.154,5.3,5.154,5.204,176000,0.0,1.0
2014-07-22,26.51,26.75,26.0,26.01,22600,5.302,5.35,5.2,5.202,113000,0.0,1.0
2014-07-23,24.8,27.25,24.55,26.8,98900,4.96,5.45,4.91,5.36,494500,0.0,1.0
2014-07-24,24.81,25.7508,24.51,24.85,46000,4.962,5.15016,4.902,4.97,230000,0.0,1.0
2014-07-25,24.39,24.65,23.551,24.65,42600,4.878,4.93,4.7102,4.93,213000,0.0,1.0
2014-07-28,24.64,25.01,23.73,24.15,53600,4.928,5.002,4.746,4.83,268000,0.0,1.0
2014-07-29,25.12,25.64,24.51,24.59,72800,5.024,5.128,4.902,4.918,364000,0.0,1.0
2014-07-30,25.27,25.9674,24.94,25.25,99800,5.054,5.19348,4.988,5.05,499000,0.0,1.0
2014-07-31,24.88,25.32,24.8,25.32,122700,4.976,5.064,4.96,5.064,613500,0.0,1.0
2014-08-01,24.93,25.57,24.5,25.57,203500,4.986,5.114,4.9,5.114,1017500,0.0,1.0
2014-08-04,26.06,26.56,24.92,25.1,62700,5.212,5.312,4.984,5.02,313500,0.0,1.0
2014-08-05,27.73,27.86,25.62,26.15,73400,5.546,5.572,5.124,5.23,367000,0.0,1.0
2014-08-06,28.31,28.94,26.5591,27.19,60300,5.662,5.788,5.31182,5.438,301500,0.0,1.0
2014-08-07,27.56,28.87,27.015,27.93,49800,5.512,5.774,5.403,5.586,249000,0.0,1.0
2014-08-08,27.07,27.73,27.01,27.04,44000,5.414,5.546,5.402,5.408,220000,0.0,1.0
2014-08-11,27.89,28.2428,27.0,27.0,33900,5.578,5.64856,5.4,5.4,169500,0.0,1.0
2014-08-12,28.0,28.648,26.73,27.99,148200,5.6,5.7296,5.346,5.598,741000,0.0,1.0
2014-08-13,28.25,28.64,27.44,28.64,52800,5.65,5.728,5.488,5.728,264000,0.0,1.0
2014-08-14,29.77,30.9816,28.75,28.8,167100,5.954,6.19632,5.75,5.76,835500,0.0,1.0
2014-08-15,33.13,35.0,31.77,32.3,351100,6.626,7.0,6.354,6.46,1755500,0.0,1.0
2014-08-18,35.95,36.93,33.99,34.0,213100,7.19,7.386,6.798,6.8,1065500,0.0,1.0
2014-08-19,34.09,37.0299,33.79,36.37,146800,6.818,7.40598,6.758,7.274,734000,0.0,1.0
2014-08-20,34.68,35.72,33.33,33.4,96800,6.936,7.144,6.666,6.68,484000,0.0,1.0
2014-08-21,35.26,35.45,33.61,34.19,78200,7.052,7.09,6.722,6.838,391000,0.0,1.0
2014-08-22,34.91,35.0,33.5,35.0,71000,6.982,7.0,6.7,7.0,355000,0.0,1.0
2014-08-25,34.52,36.0,34.15,35.05,76200,6.904,7.2,6.83,7.01,381000,0.0,1.0
2014-08-26,33.67,34.67,33.1,34.115,72000,6.734,6.934,6.62,6.823,360000,0.0,1.0
2014-08-27,34.42,34.67,32.57,33.55,85400,6.884,6.934,6.514,6.71,427000,0.0,1.0
2014-08-28,33.31,34.08,33.07,33.86,53200,6.662,6.816,6.614,6.772,266000,0.0,1.0
2014-08-29,35.4,35.65,33.105,33.79,75300,7.08,7.13,6.621,6.758,376500,0.0,1.0
2014-09-02,34.77,36.35,34.5,35.98,33400,6.954,7.27,6.9,7.196,167000,0.0,1.0
2014-09-03,36.16,36.34,35.2001,35.28,49500,7.232,7.268,7.04002,7.056,247500,0.0,1.0
2014-09-04,37.7,39.4,36.6,36.6,166000,7.54,7.88,7.32,7.32,830000,0.0,1.0
2014-09-05,38.89,39.88,37.24,37.29,110900,7.778,7.976,7.448,7.458,554500,0.0,1.0
2014-09-08,41.81,43.09,39.3001,39.59,239900,8.362,8.618,7.86002,7.918,1199500,0.0,1.0
2014-09-09,41.17,44.14,40.751,41.13,255400,8.234,8.828,8.1502,8.226,1277000,0.0,1.0
2014-09-10,47.11,48.18,41.63,42.5,351200,9.422,9.636,8.326,8.5,1756000,0.0,1.0
2014-09-11,45.98,47.11,45.57,45.65,115000,9.196,9.422,9.114,9.13,575000,0.0,1.0
2014-09-12,47.71,47.86,45.6701,46.0,226500,9.542,9.572,9.13402,9.2,1132500,0.0,1.0
2014-09-15,43.11,47.67,42.557,46.76,142400,8.622,9.534,8.5114,9.352,712000,0.0,1.0
2014-09-16,42.57,43.85,41.59,43.41,86300,8.514,8.77,8.318,8.682,431500,0.0,1.0
2014-09-17,44.33,45.3,42.41,42.41,155500,8.866,9.06,8.482,8.482,777500,0.0,1.0
2014-09-18,45.41,47.71,43.3835,43.8,157200,9.082,9.542,8.6767,8.76,786000,0.0,1.0
2014-09-19,42.7,45.9698,40.8,45.0,285500,8.54,9.19396,8.16,9.0,1427500,0.0,1.0
2014-09-22,39.08,42.05,38.61,41.86,174956,7.816,8.41,7.722,8.372,874780,0.0,1.0
2014-09-23,40.19,41.35,38.6731,39.08,111045,8.038,8.27,7.73462,7.816,555225,0.0,1.0
2014-09-24,42.38,42.58,38.9,40.0,131268,8.476,8.516,7.78,8.0,656340,0.0,1.0
2014-09-25,40.43,42.25,40.03,42.25,110852,8.086,8.45,8.006,8.45,554260,0.0,1.0
2014-09-26,40.85,42.2,40.3,40.3,73489,8.17,8.44,8.06,8.06,367445,0.0,1.0
2014-09-29,39.9,41.0199,39.455,40.03,206802,7.98,8.20398,7.891,8.006,1034010,0.0,1.0
2014-09-30,42.81,44.85,42.05,42.95,294942,8.562,8.97,8.41,8.59,1474710,0.0,1.0
2014-10-01,40.27,42.015,39.62,41.95,90854,8.054,8.403,7.924,8.39,454270,0.0,1.0
2014-10-02,43.27,43.7,39.05,40.0,166709,8.654,8.74,7.81,8.0,833545,0.0,1.0
2014-10-03,42.82,44.4,42.55,43.58,130275,8.564,8.88,8.51,8.716,651375,0.0,1.0
2014-10-06,40.51,43.95,40.24,43.95,163479,8.102,8.79,8.048,8.79,817395,0.0,1.0
2014-10-07,42.09,42.42,40.0,40.24,150517,8.418,8.484,8.0,8.048,752585,0.0,1.0
2014-10-08,42.39,43.43,40.16,42.27,246308,8.478,8.686,8.032,8.454,1231540,0.0,1.0
2014-10-09,40.67,43.17,40.53,41.65,102207,8.134,8.634,8.106,8.33,511035,0.0,1.0
2014-10-10,36.45,40.7,36.32,40.7,194689,7.29,8.14,7.264,8.14,973445,0.0,1.0
2014-10-13,33.12,36.41,33.0,35.3,195978,6.624,7.282,6.6,7.06,979890,0.0,1.0
2014-10-14,34.17,35.9499,33.186,33.53,178472,6.834,7.18998,6.6372,6.706,892360,0.0,1.0
2014-10-15,36.06,36.48,33.0,33.4,242244,7.212,7.296,6.6,6.68,1211220,0.0,1.0
2014-10-16,40.1,40.79,35.57,35.98,146295,8.02,8.158,7.114,7.196,731475,0.0,1.0
2014-10-17,41.69,42.45,40.41,40.41,164936,8.338,8.49,8.082,8.082,824680,0.0,1.0
2014-10-20,41.96,42.47,40.79,42.0,93854,8.392,8.494,8.158,8.4,469270,0.0,1.0
2014-10-21,43.47,43.92,41.425,42.0,202372,8.694,8.784,8.285,8.4,1011860,0.0,1.0
2014-10-22,38.85,43.46,38.85,42.71,174614,7.77,8.692,7.77,8.542,873070,0.0,1.0
2014-10-23,38.52,39.7,37.0,38.91,375933,7.704,7.94,7.4,7.782,1879665,0.0,1.0
2014-10-24,39.15,39.79,38.02,38.02,44108,7.83,7.958,7.604,7.604,220540,0.0,1.0
2014-10-27,37.9,39.2,37.52,39.02,64373,7.58,7.84,7.504,7.804,321865,0.0,1.0
2014-10-28,40.48,40.88,38.0,38.0,168733,8.096,8.176,7.6,7.6,843665,0.0,1.0
2014-10-29,38.17,40.0,37.56,39.34,119146,7.634,8.0,7.512,7.868,595730,0.0,1.0
2014-10-30,37.16,38.21,36.46,38.16,87640,7.432,7.642,7.292,7.632,438200,0.0,1.0
2014-10-31,38.92,39.05,38.5,39.0,211545,7.784,7.81,7.7,7.8,1057725,0.0,1.0
2014-11-03,38.45,39.3595,38.27,38.39,116568,7.69,7.8719,7.654,7.678,582840,0.0,1.0
2014-11-04,37.77,38.81,35.4875,38.81,193316,7.554,7.762,7.0975,7.762,966580,0.0,1.0
2014-11-05,35.75,38.6,35.26,38.6,167819,7.15,7.72,7.052,7.72,839095,0.0,1.0
2014-11-06,36.35,37.49,35.47,35.9,128236,7.27,7.498,7.094,7.18,641180,0.0,1.0
2014-11-07,35.38,36.2,35.03,36.2,74998,7.076,7.24,7.006,7.24,374990,0.0,1.0
2014-11-10,37.28,37.47,35.15,35.6,206325,7.456,7.494,7.03,7.12,1031625,0.0,1.0
2014-11-11,35.21,37.05,35.02,36.68,78070,7.042,7.41,7.004,7.336,390350,0.0,1.0
2014-11-12,35.04,36.29,34.55,35.3,177485,7.008,7.258,6.91,7.06,887425,0.0,1.0
2014-11-13,32.53,36.5999,31.3,35.8,367775,6.506,7.31998,6.26,7.16,1838875,0.0,1.0
2014-11-14,33.16,33.87,31.3,33.87,231668,6.632,6.774,6.26,6.774,1158340,0.0,1.0
2014-11-17,32.16,33.6197,31.65,33.22,65133,6.432,6.72394,6.33,6.644,325665,0.0,1.0
2014-11-18,33.79,34.0,31.53,32.16,147318,6.758,6.8,6.306,6.432,736590,0.0,1.0
2014-11-19,32.94,34.01,32.62,32.85,51094,6.588,6.802,6.524,6.57,255470,0.0,1.0
2014-11-20,34.29,34.49,31.93,32.29,60222,6.858,6.898,6.386,6.458,301110,0.0,1.0
2014-11-21,34.24,35.83,33.85,34.79,87785,6.848,7.166,6.77,6.958,438925,0.0,1.0
2014-11-24,32.07,35.66,32.02,34.24,89103,6.414,7.132,6.404,6.848,445515,0.0,1.0
2014-11-25,32.24,33.0,31.94,33.0,90318,6.448,6.6,6.388,6.6,451590,0.0,1.0
2014-11-26,33.07,33.3,31.25,31.87,61355,6.614,6.66,6.25,6.374,306775,0.0,1.0
2014-11-28,30.0,32.73,29.975,32.4,102583,6.0,6.546,5.995,6.48,512915,0.0,1.0
2014-12-01,26.98,29.5,26.71,29.3,146967,5.396,5.9,5.342,5.86,734835,0.0,1.0
2014-12-02,27.57,28.97,27.2159,27.46,87345,5.514,5.794,5.44318,5.492,436725,0.0,1.0
2014-12-03,28.53,29.24,27.02,27.49,108709,5.706,5.848,5.404,5.498,543545,0.0,1.0
2014-12-04,28.04,28.8405,27.58,27.6,131213,5.608,5.7681,5.516,5.52,656065,0.0,1.0
2014-12-05,30.23,30.95,28.08,28.26,131613,6.046,6.19,5.616,5.652,658065,0.0,1.0
2014-12-08,26.16,29.98,26.01,29.98,203209,5.232,5.996,5.202,5.996,1016045,0.0,1.0
2014-12-09,26.54,26.54,24.1801,26.0,239145,5.308,5.308,4.83602,5.2,1195725,0.0,1.0
2014-12-10,23.82,26.05,23.06,26.0,331249,4.764,5.21,4.612,5.2,1656245,0.0,1.0
2014-12-11,24.53,24.68,23.81,23.81,76972,4.906,4.936,4.762,4.762,384860,0.0,1.0
2014-12-12,24.7,25.73,23.91,23.91,89027,4.94,5.146,4.782,4.782,445135,0.0,1.0
2014-12-15,26.08,26.8,24.5901,25.45,158742,5.216,5.36,4.91802,5.09,793710,0.0,1.0
2014-12-16,26.6,27.49,25.58,26.06,130995,5.32,5.498,5.116,5.212,654975,0.0,1.0
2014-12-17,27.32,27.9,26.34,27.02,92277,5.464,5.58,5.268,5.404,461385,0.0,1.0
2014-12-18,27.8,28.27,26.76,27.8,120289,5.56,5.654,5.352,5.56,601445,0.0,1.0
2014-12-19,29.56,29.83,27.74,28.21,161203,5.912,5.966,5.548,5.642,806015,0.0,1.0
2014-12-22,29.73,29.83,28.14,29.22,116530,5.946,5.966,5.628,5.844,582650,0.0,1.0
2014-12-23,27.3,30.03,27.07,30.03,93799,5.46,6.006,5.414,6.006,468995,0.0,1.0
2014-12-24,28.0,28.2499,26.93,27.24,40835,5.6,5.64998,5.386,5.448,204175,0.0,1.0
2014-12-26,28.32,29.0,27.79,27.79,36443,5.664,5.8,5.558,5.558,182215,0.0,1.0
2014-12-29,26.72,28.5528,26.52,28.13,75775,5.344,5.71056,5.304,5.626,378875,0.0,1.0
2014-12-30,25.41,26.91,25.31,26.91,94664,5.082,5.382,5.062,5.382,473320,0.0,1.0
2014-12-31,26.34,27.1,25.065,25.25,85364,5.268,5.42,5.013,5.05,426820,0.0,1.0
2015-01-02,25.47,26.79,24.8001,26.79,102234,5.094,5.358,4.96002,5.358,511170,0.0,1.0
2015-01-05,23.33,25.4,23.3,25.18,113506,4.666,5.08,4.66,5.036,567530,0.0,1.0
2015-01-06,21.8,23.73,20.82,23.41,163806,4.36,4.746,4.164,4.682,819030,0.0,1.0
2015-01-07,22.67,23.4,22.01,22.45,66303,4.534,4.68,4.402,4.49,331515,0.0,1.0
2015-01-08,23.89,23.95,22.78,23.39,78674,4.778,4.79,4.556,4.678,393370,0.0,1.0
2015-01-09,23.98,24.18,23.02,23.78,84206,4.796,4.836,4.604,4.756,421030,0.0,1.0
2015-01-12,21.75,23.8,21.55,23.8,145959,4.35,4.76,4.31,4.76,729795,0.0,1.0
2015-01-13,22.4,23.23,21.5,22.0,94130,4.48,4.646,4.3,4.4,470650,0.0,1.0
2015-01-14,23.0,23.0,21.74,21.99,64369,4.6,4.6,4.348,4.398,321845,0.0,1.0
2015-01-15,21.5,23.29,21.14,23.29,65059,4.3,4.658,4.228,4.658,325295,0.0,1.0
2015-01-16,20.49,21.7599,20.01,21.6,111293,4.098,4.35198,4.002,4.32,556465,0.0,1.0
2015-01-20,18.23,20.5,17.7,20.43,206101,3.646,4.1,3.54,4.086,1030505,0.0,1.0
2015-01-21,19.23,19.28,17.96,18.15,50206,3.846,3.856,3.592,3.63,251030,0.0,1.0
2015-01-22,19.61,19.7,18.8,19.7,12473,3.922,3.94,3.76,3.94,62365,0.0,1.0
2015-01-23,19.33,19.75,18.91,19.75,12077,3.866,3.95,3.782,3.95,60385,0.0,1.0
2015-01-26,19.36,20.05,19.0201,19.5,38649,3.872,4.01,3.80402,3.9,193245,0.0,1.0
2015-01-27,19.81,20.1,18.9501,19.23,33465,3.962,4.02,3.79002,3.846,167325,0.0,1.0
2015-01-28,19.53,20.04,19.44,19.68,77807,3.906,4.008,3.888,3.936,389035,0.0,1.0
2015-01-29,19.21,19.85,18.93,19.76,51017,3.842,3.97,3.786,3.952,255085,0.0,1.0
2015-01-30,19.68,20.0,18.92,18.92,34478,3.936,4.0,3.784,3.784,172390,0.0,1.0
2015-02-02,22.9,23.385,19.36,19.9,115631,4.58,4.677,3.872,3.98,578155,0.0,1.0
2015-02-03,23.34,24.5,22.915,23.34,102500,4.668,4.9,4.583,4.668,512500,0.0,1.0
2015-02-04,21.86,23.98,21.8,23.25,168770,4.372,4.796,4.36,4.65,843850,0.0,1.0
2015-02-05,19.82,21.46,19.19,21.37,401526,3.964,4.292,3.838,4.274,2007630,0.0,1.0
2015-02-06,19.92,20.8,19.82,20.08,90629,3.984,4.16,3.964,4.016,453145,0.0,1.0
2015-02-09,19.89,20.2,19.25,19.56,59846,3.978,4.04,3.85,3.912,299230,0.0,1.0
2015-02-10,19.56,20.04,19.2,19.9,65388,3.912,4.008,3.84,3.98,326940,0.0,1.0
2015-02-11,19.73,20.0,18.87,19.7,40743,3.946,4.0,3.774,3.94,203715,0.0,1.0
2015-02-12,21.25,22.29,19.61,19.65,184036,4.25,4.458,3.922,3.93,920180,0.0,1.0
2015-02-13,21.04,21.62,20.74,21.5,59429,4.208,4.324,4.148,4.3,297145,0.0,1.0
2015-02-17,20.61,21.42,20.27,21.42,27249,4.122,4.284,4.054,4.284,136245,0.0,1.0
2015-02-18,20.35,20.92,20.16,20.75,24451,4.07,4.184,4.032,4.15,122255,0.0,1.0
2015-02-19,20.22,20.7365,19.8,20.19,38074,4.044,4.1473,3.96,4.038,190370,0.0,1.0
2015-02-20,20.81,21.04,20.2,20.45,50072,4.162,4.208,4.04,4.09,250360,0.0,1.0
2015-02-23,20.7,21.08,20.42,21.05,23197,4.14,4.216,4.084,4.21,115985,0.0,1.0
2015-02-24,20.6,22.02,20.275,21.13,81571,4.12,4.404,4.055,4.226,407855,0.0,1.0
2015-02-25,20.53,20.95,20.01,20.49,76796,4.106,4.19,4.002,4.098,383980,0.0,1.0
2015-02-26,21.0,21.6,20.24,20.24,69864,4.2,4.32,4.048,4.048,349320,0.0,1.0
2015-02-27,22.37,22.9,21.55,21.55,217330,4.474,4.58,4.31,4.31,1086650,0.0,1.0
2015-03-02,28.1,29.272,22.41,22.41,506861,5.62,5.8544,4.482,4.482,2534305,0.0,1.0
2015-03-03,26.46,28.5,25.12,28.19,261594,5.292,5.7,5.024,5.638,1307970,0.0,1.0
2015-03-04,26.65,27.23,25.49,26.21,123649,5.33,5.446,5.098,5.242,618245,0.0,1.0
2015-03-05,26.89,27.23,26.33,26.91,143448,5.378,5.446,5.266,5.382,717240,0.0,1.0
2015-03-06,26.99,27.3999,26.16,26.16,96621,5.398,5.47998,5.232,5.232,483105,0.0,1.0
2015-03-09,24.86,27.39,24.66,27.39,111780,4.972,5.478,4.932,5.478,558900,0.0,1.0
2015-03-10,22.41,24.85,22.19,24.85,225577,4.482,4.97,4.438,4.97,1127885,0.0,1.0
2015-03-11,22.95,23.37,22.26,22.26,84869,4.59,4.674,4.452,4.452,424345,0.0,1.0
2015-03-12,24.16,24.17,22.93,23.11,91697,4.832,4.834,4.586,4.622,458485,0.0,1.0
2015-03-13,23.57,23.95,23.07,23.95,54486,4.714,4.79,4.614,4.79,272430,0.0,1.0
2015-03-16,21.87,23.8365,21.12,23.58,149944,4.374,4.7673,4.224,4.716,749720,0.0,1.0
2015-03-17,24.15,24.7499,22.0,22.0,159826,4.83,4.94998,4.4,4.4,799130,0.0,1.0
2015-03-18,24.12,24.76,23.36,24.74,318857,4.824,4.952,4.672,4.948,1594285,0.0,1.0
2015-03-19,25.13,25.4,23.67,23.67,129200,5.026,5.08,4.734,4.734,646000,0.0,1.0
2015-03-20,27.6,27.6,24.8,25.41,311778,5.52,5.52,4.96,5.082,1558890,0.0,1.0
2015-03-23,27.15,27.6,26.46,27.0,184809,5.43,5.52,5.292,5.4,924045,0.0,1.0
2015-03-24,28.46,28.92,27.2,27.29,224085,5.692,5.784,5.44,5.458,1120425,0.0,1.0
2015-03-25,26.83,28.58,26.03,28.46,234010,5.366,5.716,5.206,5.692,1170050,0.0,1.0
2015-03-26,26.14,27.01,25.96,26.5,151174,5.228,5.402,5.192,5.3,755870,0.0,1.0
2015-03-27,26.59,26.71,25.85,26.3,58754,5.318,5.342,5.17,5.26,293770,0.0,1.0
2015-03-30,26.34,26.9,25.74,26.76,119054,5.268,5.38,5.148,5.352,595270,0.0,1.0
2015-03-31,26.51,26.6,26.018,26.25,50649,5.302,5.32,5.2036,5.25,253245,0.0,1.0
2015-04-01,27.01,27.16,26.12,26.44,100276,5.402,5.432,5.224,5.288,501380,0.0,1.0
2015-04-02,26.41,27.18,26.37,26.92,144961,5.282,5.436,5.274,5.384,724805,0.0,1.0
2015-04-06,26.84,26.99,25.28,26.41,56823,5.368,5.398,5.056,5.282,284115,0.0,1.0
2015-04-07,26.57,26.88,25.94,26.75,74321,5.314,5.376,5.188,5.35,371605,0.0,1.0
2015-04-08,26.14,27.2376,25.99,26.86,135093,5.228,5.44752,5.198,5.372,675465,0.0,1.0
2015-04-09,27.09,27.9799,26.0,26.0,277090,5.418,5.59598,5.2,5.2,1385450,0.0,1.0
2015-04-10,29.2,29.67,27.26,28.5,419013,5.84,5.934,5.452,5.7,2095065,0.0,1.0
2015-04-13,30.35,30.82,28.7568,29.21,221198,6.07,6.164,5.75136,5.842,1105990,0.0,1.0
2015-04-14,30.11,30.6468,29.92,30.53,91229,6.022,6.12936,5.984,6.106,456145,0.0,1.0
2015-04-15,29.59,30.37,29.03,30.37,124054,5.918,6.074,5.806,6.074,620270,0.0,1.0
2015-04-16,30.6,30.61,28.92,29.44,141633,6.12,6.122,5.784,5.888,708165,0.0,1.0
2015-04-17,31.09,31.4499,29.5,30.0,159608,6.218,6.28998,5.9,6.0,798040,0.0,1.0
2015-04-20,29.78,31.79,29.3736,31.53,120238,5.956,6.358,5.87472,6.306,601190,0.0,1.0
2015-04-21,29.03,29.83,28.79,29.83,115253,5.806,5.966,5.758,5.966,576265,0.0,1.0
2015-04-22,29.06,29.74,28.93,29.0,50254,5.812,5.948,5.786,5.8,251270,0.0,1.0
2015-04-23,28.86,29.912,28.435,29.01,165287,5.772,5.9824,5.687,5.802,826435,0.0,1.0
2015-04-24,29.0,29.7,28.71,28.86,95978,5.8,5.94,5.742,5.772,479890,0.0,1.0
2015-04-27,27.59,29.51,27.59,29.1,112177,5.518,5.902,5.518,5.82,560885,0.0,1.0
2015-04-28,27.81,28.4,26.87,27.6101,86876,5.562,5.68,5.374,5.52202,434380,0.0,1.0
2015-04-29,28.8,29.95,27.59,27.59,98337,5.76,5.99,5.518,5.518,491685,0.0,1.0
2015-04-30,27.45,28.94,27.2,28.94,88684,5.49,5.788,5.44,5.788,443420,0.0,1.0
2015-05-01,27.12,27.15,26.0,27.05,109427,5.424,5.43,5.2,5.41,547135,0.0,1.0
2015-05-04,26.7,28.61,26.64,27.19,97873,5.34,5.722,5.328,5.438,489365,0.0,1.0
2015-05-05,24.81,27.14,24.5,26.9,119187,4.962,5.428,4.9,5.38,595935,0.0,1.0
2015-05-06,24.52,25.06,24.5,24.87,50012,4.904,5.012,4.9,4.974,250060,0.0,1.0
2015-05-07,24.0,24.85,23.65,24.5,85016,4.8,4.97,4.73,4.9,425080,0.0,1.0
2015-05-08,23.49,25.83,22.85,24.0,140574,4.698,5.166,4.57,4.8,702870,0.0,1.0
2015-05-11,24.34,24.87,23.41,23.8,169539,4.868,4.974,4.682,4.76,847695,0.0,1.0
2015-05-12,25.86,26.41,24.34,24.39,114852,5.172,5.282,4.868,4.878,574260,0.0,1.0
2015-05-13,24.64,26.35,24.54,26.12,66841,4.928,5.27,4.908,5.224,334205,0.0,1.0
2015-05-14,25.12,25.56,24.56,24.62,68337,5.024,5.112,4.912,4.924,341685,0.0,1.0
2015-05-15,25.5,25.61,24.54,24.9,37220,5.1,5.122,4.908,4.98,186100,0.0,1.0
2015-05-18,24.93,25.41,24.72,25.3,39619,4.986,5.082,4.944,5.06,198095,0.0,1.0
2015-05-19,24.52,25.26,24.02,24.81,76000,4.904,5.052,4.804,4.962,380000,0.0,1.0
2015-05-20,23.84,24.62,23.6619,24.5,66539,4.768,4.924,4.73238,4.9,332695,0.0,1.0
2015-05-21,23.81,24.89,23.6,24.0,50843,4.762,4.978,4.72,4.8,254215,0.0,1.0
2015-05-22,22.82,24.225,22.3,23.52,89096,4.564,4.845,4.46,4.704,445480,0.0,1.0
2015-05-26,22.23,22.79,21.32,22.78,136908,4.446,4.558,4.264,4.556,684540,0.0,1.0
2015-05-27,22.51,22.546,22.0,22.32,55214,4.502,4.5092,4.4,4.464,276070,0.0,1.0
2015-05-28,22.42,22.69,22.22,22.47,33227,4.484,4.538,4.444,4.494,166135,0.0,1.0
2015-05-29,22.04,22.54,21.98,22.5,27391,4.408,4.508,4.396,4.5,136955,0.0,1.0
2015-06-01,22.1,22.9,21.6924,22.9,55176,4.42,4.58,4.33848,4.58,275880,0.0,1.0
2015-06-02,22.55,22.69,21.79,22.11,36051,4.51,4.538,4.358,4.422,180255,0.0,1.0
2015-06-03,23.55,23.6,22.63,22.6484,44283,4.71,4.72,4.526,4.52968,221415,0.0,1.0
2015-06-04,22.73,23.3,22.4,23.3,31555,4.546,4.66,4.48,4.66,157775,0.0,1.0
2015-06-05,23.59,24.5,22.03,22.03,219363,4.718,4.9,4.406,4.406,1096815,0.0,1.0
2015-06-08,22.68,23.69,22.56,23.69,46576,4.536,4.738,4.512,4.738,232880,0.0,1.0
2015-06-09,22.02,22.81,21.26,22.81,65115,4.404,4.562,4.252,4.562,325575,0.0,1.0
2015-06-10,22.87,23.29,21.98,22.16,60267,4.574,4.658,4.396,4.432,301335,0.0,1.0
2015-06-11,23.08,23.4899,22.65,22.82,51865,4.616,4.69798,4.53,4.564,259325,0.0,1.0
2015-06-12,24.53,24.72,23.0,23.1,127197,4.906,4.944,4.6,4.62,635985,0.0,1.0
2015-06-15,24.7,24.9,24.072,24.22,40373,4.94,4.98,4.8144,4.844,201865,0.0,1.0
2015-06-16,23.39,24.57,23.39,24.52,41181,4.678,4.914,4.678,4.904,205905,0.0,1.0
2015-06-17,23.65,23.8,23.2,23.73,49878,4.73,4.76,4.64,4.746,249390,0.0,1.0
2015-06-18,25.15,25.15,23.51,23.67,69070,5.03,5.03,4.702,4.734,345350,0.0,1.0
2015-06-19,25.91,25.91,23.693,24.8,166107,5.182,5.182,4.7386,4.96,830535,0.0,1.0
2015-06-22,23.67,25.98,23.6,25.98,159632,4.734,5.196,4.72,5.196,798160,0.0,1.0
2015-06-23,24.55,24.85,23.8,23.85,68867,4.91,4.97,4.76,4.77,344335,0.0,1.0
2015-06-24,23.97,24.66,23.95,24.56,23639,4.794,4.932,4.79,4.912,118195,0.0,1.0
2015-06-25,24.1,24.6,23.88,24.25,74633,4.82,4.92,4.776,4.85,373165,0.0,1.0
2015-06-26,22.72,24.23,22.7,23.87,159336,4.544,4.846,4.54,4.774,796680,0.0,1.0
2015-06-29,22.4,23.24,21.64,22.3,196389,4.48,4.648,4.328,4.46,981945,0.0,1.0
2015-06-30,23.55,24.24,22.71,22.75,59578,4.71,4.848,4.542,4.55,297890,0.0,1.0
2015-07-01,23.43,24.4099,22.88,23.83,43764,4.686,4.88198,4.576,4.766,218820,0.0,1.0
2015-07-02,22.34,23.56,22.08,23.56,81154,4.468,4.712,4.416,4.712,405770,0.0,1.0
2015-07-06,20.9,22.12,20.38,22.12,219666,4.18,4.424,4.076,4.424,1098330,0.0,1.0
2015-07-07,18.42,20.87,17.55,20.8,414607,3.684,4.174,3.51,4.16,2073035,0.0,1.0
2015-07-08,19.62,19.73,16.29,17.94,401265,3.924,3.946,3.258,3.588,2006325,0.0,1.0
2015-07-09,20.32,21.7799,19.79,20.66,252319,4.064,4.35598,3.958,4.132,1261595,0.0,1.0
2015-07-10,20.19,21.47,20.01,20.56,84925,4.038,4.294,4.002,4.112,424625,0.0,1.0
2015-07-13,20.38,20.995,20.38,20.47,79721,4.076,4.199,4.076,4.094,398605,0.0,1.0
2015-07-14,21.13,21.44,20.51,20.51,69619,4.226,4.288,4.102,4.102,348095,0.0,1.0
2015-07-15,20.43,21.25,20.0,21.13,69430,4.086,4.25,4.0,4.226,347150,0.0,1.0
2015-07-16,20.96,21.17,20.49,20.49,87036,4.192,4.234,4.098,4.098,435180,0.0,1.0
2015-07-17,20.51,21.08,20.23,21.08,47858,4.102,4.216,4.046,4.216,239290,0.0,1.0
2015-07-20,20.41,21.16,20.16,20.5,90238,4.082,4.232,4.032,4.1,451190,0.0,1.0
2015-07-21,19.97,20.522,19.85,20.5,61638,3.994,4.1044,3.97,4.1,308190,0.0,1.0
2015-07-22,18.99,19.76,18.83,19.75,46599,3.798,3.952,3.766,3.95,232995,0.0,1.0
2015-07-23,19.0,19.98,18.89,19.15,46573,3.8,3.996,3.778,3.83,232865,0.0,1.0
2015-07-24,18.28,19.39,18.08,19.13,62670,3.656,3.878,3.616,3.826,313350,0.0,1.0
2015-07-27,17.66,18.19,16.5817,17.44,58140,3.532,3.638,3.31634,3.488,290700,0.0,1.0
2015-07-28,17.86,18.46,17.16,17.54,55849,3.572,3.692,3.432,3.508,279245,0.0,1.0
2015-07-29,18.25,18.845,17.32,17.89,60528,3.65,3.769,3.464,3.578,302640,0.0,1.0
2015-07-30,18.16,18.69,17.8,18.04,38197,3.632,3.738,3.56,3.608,190985,0.0,1.0
2015-07-31,17.558,18.33,17.5,18.32,55088,3.5116,3.666,3.5,3.664,275440,0.0,1.0
2015-08-03,16.74,17.5799,16.62,17.57,49987,3.348,3.51598,3.324,3.514,249935,0.0,1.0
2015-08-04,16.29,17.06,16.17,17.0,94853,3.258,3.412,3.234,3.4,474265,0.0,1.0
2015-08-05,16.88,16.94,16.14,16.25,120759,3.376,3.388,3.228,3.25,603795,0.0,1.0
2015-08-06,17.06,17.48,16.81,16.81,74183,3.412,3.496,3.362,3.362,370915,0.0,1.0
2015-08-07,16.39,17.27,16.34,16.93,30505,3.278,3.454,3.268,3.386,152525,0.0,1.0
2015-08-10,17.53,17.7899,16.25,16.25,99216,3.506,3.55798,3.25,3.25,496080,0.0,1.0
2015-08-11,15.43,17.21,14.75,17.21,165529,3.086,3.442,2.95,3.442,827645,0.0,1.0
2015-08-12,16.01,16.15,14.7001,15.28,97294,3.202,3.23,2.94002,3.056,486470,0.0,1.0
2015-08-13,15.73,16.16,15.58,16.0,85163,3.146,3.232,3.116,3.2,425815,0.0,1.0
2015-08-14,16.24,16.32,15.71,15.96,36334,3.248,3.264,3.142,3.192,181670,0.0,1.0
2015-08-17,15.61,16.42,15.5,16.36,61564,3.122,3.284,3.1,3.272,307820,0.0,1.0
2015-08-18,14.72,15.57,14.5,15.5,160073,2.944,3.114,2.9,3.1,800365,0.0,1.0
2015-08-19,14.5,14.96,14.16,14.66,132698,2.9,2.992,2.832,2.932,663490,0.0,1.0
2015-08-20,13.79,14.39,13.75,14.39,82916,2.758,2.878,2.75,2.878,414580,0.0,1.0
2015-08-21,12.21,13.43,11.84,13.41,272023,2.442,2.686,2.368,2.682,1360115,0.0,1.0
2015-08-24,11.61,12.4,11.02,11.44,116038,2.322,2.48,2.204,2.288,580190,0.0,1.0
2015-08-25,11.58,12.65,11.3,11.95,116592,2.316,2.53,2.26,2.39,582960,0.0,1.0
2015-08-26,12.26,12.9,11.47,12.8,90684,2.452,2.58,2.294,2.56,453420,0.0,1.0
2015-08-27,13.43,14.17,12.39,12.56,181779,2.686,2.834,2.478,2.512,908895,0.0,1.0
2015-08-28,14.13,14.64,13.32,13.88,67346,2.826,2.928,2.664,2.776,336730,0.0,1.0
2015-08-31,14.07,14.42,13.53,14.11,31545,2.814,2.884,2.706,2.822,157725,0.0,1.0
2015-09-01,13.39,14.34,13.37,13.63,49191,2.678,2.868,2.674,2.726,245955,0.0,1.0
2015-09-02,13.74,13.8711,12.59,13.56,58198,2.748,2.77422,2.518,2.712,290990,0.0,1.0
2015-09-03,13.91,14.42,13.53,13.77,33287,2.782,2.884,2.706,2.754,166435,0.0,1.0
2015-09-04,13.89,14.03,13.5,13.57,28714,2.778,2.806,2.7,2.714,143570,0.0,1.0
2015-09-08,15.08,15.39,13.98,13.98,36711,3.016,3.078,2.796,2.796,183555,0.0,1.0
2015-09-09,14.87,15.52,14.63,15.52,33407,2.974,3.104,2.926,3.104,167035,0.0,1.0
2015-09-10,15.0501,15.55,14.65,14.88,51473,3.01002,3.11,2.93,2.976,257365,0.0,1.0
2015-09-11,17.34,17.8,15.03,15.03,110139,3.468,3.56,3.006,3.006,550695,0.0,1.0
2015-09-14,14.8,17.21,14.62,17.21,129032,2.96,3.442,2.924,3.442,645160,0.0,1.0
2015-09-15,14.8,15.55,14.37,14.89,98163,2.96,3.11,2.874,2.978,490815,0.0,1.0
2015-09-16,15.32,15.79,14.7,14.83,63562,3.064,3.158,2.94,2.966,317810,0.0,1.0
2015-09-17,15.16,15.745,15.0001,15.18,46976,3.032,3.149,3.00002,3.036,234880,0.0,1.0
2015-09-18,14.7,16.39,14.7,15.2,144546,2.94,3.278,2.94,3.04,722730,0.0,1.0
2015-09-21,14.77,15.35,14.58,15.11,42893,2.954,3.07,2.916,3.022,214465,0.0,1.0
2015-09-22,14.19,15.49,13.95,14.5,186212,2.838,3.098,2.79,2.9,931060,0.0,1.0
2015-09-23,15.8,16.0,13.886,14.19,253925,3.16,3.2,2.7772,2.838,1269625,0.0,1.0
2015-09-24,15.63,16.03,15.03,15.49,83343,3.126,3.206,3.006,3.098,416715,0.0,1.0
2015-09-25,15.4,15.78,15.08,15.75,69476,3.08,3.156,3.016,3.15,347380,0.0,1.0
2015-09-28,14.99,15.22,14.32,15.22,101899,2.998,3.044,2.864,3.044,509495,0.0,1.0
2015-09-29,14.9,15.22,14.56,15.22,175464,2.98,3.044,2.912,3.044,877320,0.0,1.0
2015-09-30,15.99,16.1,15.04,15.14,40309,3.198,3.22,3.008,3.028,201545,0.0,1.0
2015-10-01,15.81,17.37,15.64,16.29,73677,3.162,3.474,3.128,3.258,368385,0.0,1.0
2015-10-02,17.83,17.83,15.61,15.61,70832,3.566,3.566,3.122,3.122,354160,0.0,1.0
2015-10-05,18.37,18.9072,17.69,17.98,66813,3.674,3.78144,3.538,3.596,334065,0.0,1.0
2015-10-06,18.15,19.1,17.6,18.31,83446,3.63,3.82,3.52,3.662,417230,0.0,1.0
2015-10-07,18.23,19.44,17.901,18.22,131008,3.646,3.888,3.5802,3.644,655040,0.0,1.0
2015-10-08,18.24,18.42,17.2,18.17,80616,3.648,3.684,3.44,3.634,403080,0.0,1.0
2015-10-09,18.32,18.73,17.692,18.33,46730,3.664,3.746,3.5384,3.666,233650,0.0,1.0
2015-10-12,18.1,18.55,17.25,18.55,72333,3.62,3.71,3.45,3.71,361665,0.0,1.0
2015-10-13,18.34,18.65,17.52,17.9,65412,3.668,3.73,3.504,3.58,327060,0.0,1.0
2015-10-14,18.88,18.94,18.044,18.49,49308,3.776,3.788,3.6088,3.698,246540,0.0,1.0
2015-10-15,18.98,19.09,18.2,18.99,44590,3.796,3.818,3.64,3.798,222950,0.0,1.0
2015-10-16,18.65,19.11,18.29,19.11,42822,3.73,3.822,3.658,3.822,214110,0.0,1.0
2015-10-19,18.99,19.14,18.1001,18.44,61970,3.798,3.828,3.62002,3.688,309850,0.0,1.0
2015-10-20,18.29,19.06,18.21,18.73,56516,3.658,3.812,3.642,3.746,282580,0.0,1.0
2015-10-21,17.39,18.22,17.22,18.22,57581,3.478,3.644,3.444,3.644,287905,0.0,1.0
2015-10-22,17.53,18.135,17.42,17.65,34790,3.506,3.627,3.484,3.53,173950,0.0,1.0
2015-10-23,16.8,17.79,16.53,17.79,51543,3.36,3.558,3.306,3.558,257715,0.0,1.0
2015-10-26,16.62,16.94,16.37,16.82,46330,3.324,3.388,3.274,3.364,231650,0.0,1.0
2015-10-27,16.19,16.566,15.955,16.31,25512,3.238,3.3132,3.191,3.262,127560,0.0,1.0
2015-10-28,16.58,16.76,16.28,16.28,36408,3.316,3.352,3.256,3.256,182040,0.0,1.0
2015-10-29,16.41,16.46,15.78,16.27,53693,3.282,3.292,3.156,3.254,268465,0.0,1.0
2015-10-30,16.7,16.87,16.28,16.43,27286,3.34,3.374,3.256,3.286,136430,0.0,1.0
2015-11-02,16.74,16.8348,16.34,16.67,61938,3.348,3.36696,3.268,3.334,309690,0.0,1.0
2015-11-03,16.34,16.82,16.26,16.63,44946,3.268,3.364,3.252,3.326,224730,0.0,1.0
2015-11-04,16.41,16.56,16.3,16.3,25993,3.282,3.312,3.26,3.26,129965,0.0,1.0
2015-11-05,16.33,16.49,16.21,16.21,21874,3.266,3.298,3.242,3.242,109370,0.0,1.0
2015-11-06,16.3,16.45,16.1301,16.27,23235,3.26,3.29,3.22602,3.254,116175,0.0,1.0
2015-11-09,15.94,16.36,15.76,16.34,22693,3.188,3.272,3.152,3.268,113465,0.0,1.0
2015-11-10,13.69,16.0442,13.68,15.88,145447,2.738,3.20884,2.736,3.176,727235,0.0,1.0
2015-11-11,15.11,15.36,13.69,13.69,76137,3.022,3.072,2.738,2.738,380685,0.0,1.0
2015-11-12,13.23,14.68,12.6,14.68,148210,2.646,2.936,2.52,2.936,741050,0.0,1.0
2015-11-13,12.76,13.19,12.59,13.19,53621,2.552,2.638,2.518,2.638,268105,0.0,1.0
2015-11-16,12.7,13.0489,12.57,12.76,38871,2.54,2.60978,2.514,2.552,194355,0.0,1.0
2015-11-17,12.16,12.81,11.89,12.81,96548,2.432,2.562,2.378,2.562,482740,0.0,1.0
2015-11-18,14.05,14.2,12.55,13.1,212531,2.81,2.84,2.51,2.62,1062655,0.0,1.0
2015-11-19,14.04,14.56,13.82,13.94,155592,2.808,2.912,2.764,2.788,777960,0.0,1.0
2015-11-20,15.05,15.11,14.07,14.23,90584,3.01,3.022,2.814,2.846,452920,0.0,1.0
2015-11-23,15.37,15.55,14.59,15.08,94923,3.074,3.11,2.918,3.016,474615,0.0,1.0
2015-11-24,15.49,15.674,15.3835,15.5,17027,3.098,3.1348,3.0767,3.1,85135,0.0,1.0
2015-11-25,15.31,15.573,14.9365,15.26,73012,3.062,3.1146,2.9873,3.052,365060,0.0,1.0
2015-11-27,15.41,15.55,15.23,15.44,6530,3.082,3.11,3.046,3.088,32650,0.0,1.0
2015-11-30,15.83,15.842,15.21,15.22,28612,3.166,3.1684,3.042,3.044,143060,0.0,1.0
2015-12-01,16.1,16.18,15.5401,15.8,35926,3.22,3.236,3.10802,3.16,179630,0.0,1.0
2015-12-02,16.23,16.32,15.8689,15.91,12359,3.246,3.264,3.17378,3.182,61795,0.0,1.0
2015-12-03,16.68,16.89,16.07,16.27,81386,3.336,3.378,3.214,3.254,406930,0.0,1.0
2015-12-04,17.04,17.6,16.1,16.66,142107,3.408,3.52,3.22,3.332,710535,0.0,1.0
2015-12-07,17.74,17.88,16.8,16.83,119483,3.548,3.576,3.36,3.366,597415,0.0,1.0
2015-12-08,17.37,17.773,17.15,17.38,25553,3.474,3.5546,3.43,3.476,127765,0.0,1.0
2015-12-09,17.51,17.98,17.15,17.59,98313,3.502,3.596,3.43,3.518,491565,0.0,1.0
2015-12-10,16.57,17.43,16.5,17.42,34329,3.314,3.486,3.3,3.484,171645,0.0,1.0
2015-12-11,16.14,16.65,15.99,16.38,42157,3.228,3.33,3.198,3.276,210785,0.0,1.0
2015-12-14,16.16,16.49,15.63,16.39,86063,3.232,3.298,3.126,3.278,430315,0.0,1.0
2015-12-15,17.14,17.62,16.26,16.33,207315,3.428,3.524,3.252,3.266,1036575,0.0,1.0
2015-12-16,17.22,17.86,16.97,17.7,60358,3.444,3.572,3.394,3.54,301790,0.0,1.0
2015-12-17,16.15,17.66,15.84,17.66,59629,3.23,3.532,3.168,3.532,298145,0.0,1.0
2015-12-18,17.34,17.38,16.1,16.33,181011,3.468,3.476,3.22,3.266,905055,0.0,1.0
2015-12-21,16.77,17.56,16.38,17.45,62296,3.354,3.512,3.276,3.49,311480,0.0,1.0
2015-12-22,16.95,17.18,16.33,17.01,111924,3.39,3.436,3.266,3.402,559620,0.0,1.0
2015-12-23,17.34,17.5,16.95,17.08,58070,3.468,3.5,3.39,3.416,290350,0.0,1.0
2015-12-24,17.75,17.85,16.7446,16.7446,24630,3.55,3.57,3.34892,3.34892,123150,0.0,1.0
2015-12-28,17.61,17.76,17.445,17.76,10551,3.522,3.552,3.489,3.552,52755,0.0,1.0
2015-12-29,17.09,17.6782,16.64,17.62,78632,3.418,3.53564,3.328,3.524,393160,0.0,1.0
2015-12-30,16.46,17.06,16.18,17.06,33454,3.292,3.412,3.236,3.412,167270,0.0,1.0
2015-12-31,16.65,16.85,16.12,16.28,29237,3.33,3.37,3.224,3.256,146185,0.0,1.0
2016-01-04,16.6,16.65,15.51,16.38,40003,3.32,3.33,3.102,3.276,200015,0.0,1.0
2016-01-05,16.37,16.8799,16.29,16.72,14382,3.274,3.37598,3.258,3.344,71910,0.0,1.0
2016-01-06,15.65,16.32,15.52,15.96,56156,3.13,3.264,3.104,3.192,280780,0.0,1.0
2016-01-07,14.67,15.46,14.67,15.3,51952,2.934,3.092,2.934,3.06,259760,0.0,1.0
2016-01-08,15.39,15.57,14.93,15.02,35280,3.078,3.114,2.986,3.004,176400,0.0,1.0
2016-01-11,14.21,15.37,14.0,15.37,77377,2.842,3.074,2.8,3.074,386885,0.0,1.0
2016-01-12,14.0,14.7,13.72,14.41,20364,2.8,2.94,2.744,2.882,101820,0.0,1.0
2016-01-13,13.1,14.29,13.02,14.18,32799,2.62,2.858,2.604,2.836,163995,0.0,1.0
2016-01-14,13.16,13.4,12.63,13.15,26508,2.632,2.68,2.526,2.63,132540,0.0,1.0
2016-01-15,12.9,12.99,12.4,12.4,26632,2.58,2.598,2.48,2.48,133160,0.0,1.0
2016-01-19,12.4,13.574,12.4,13.16,20555,2.48,2.7148,2.48,2.632,102775,0.0,1.0
2016-01-20,12.73,12.98,11.56,12.01,49520,2.546,2.596,2.312,2.402,247600,0.0,1.0
2016-01-21,12.91,13.24,12.4684,12.66,48086,2.582,2.648,2.49368,2.532,240430,0.0,1.0
2016-01-22,13.21,13.831,12.88,13.5,21276,2.642,2.7662,2.576,2.7,106380,0.0,1.0
2016-01-25,13.38,13.57,12.89,13.08,27437,2.676,2.714,2.578,2.616,137185,0.0,1.0
2016-01-26,13.68,13.76,13.15,13.59,33232,2.736,2.752,2.63,2.718,166160,0.0,1.0
2016-01-27,13.8,14.92,13.6601,13.68,98739,2.76,2.984,2.73202,2.736,493695,0.0,1.0
2016-01-28,14.6,14.6,13.71,14.07,72578,2.92,2.92,2.742,2.814,362890,0.0,1.0
2016-01-29,15.28,15.75,14.6,14.68,53803,3.056,3.15,2.92,2.936,269015,0.0,1.0
2016-02-01,15.74,15.88,15.004,15.84,97178,3.148,3.176,3.0008,3.168,485890,0.0,1.0
2016-02-02,15.16,15.4,14.7,15.4,31297,3.032,3.08,2.94,3.08,156485,0.0,1.0
2016-02-03,15.82,15.86,15.11,15.31,29326,3.164,3.172,3.022,3.062,146630,0.0,1.0
2016-02-04,17.0,17.05,15.44,15.71,90711,3.4,3.41,3.088,3.142,453555,0.0,1.0
2016-02-05,16.27,16.92,16.06,16.92,20021,3.254,3.384,3.212,3.384,100105,0.0,1.0
2016-02-08,14.03,16.0,13.7992,15.98,37529,2.806,3.2,2.75984,3.196,187645,0.0,1.0
2016-02-09,13.9,14.14,13.83,13.97,15389,2.78,2.828,2.766,2.794,76945,0.0,1.0
2016-02-10,14.09,14.39,13.59,13.73,20008,2.818,2.878,2.718,2.746,100040,0.0,1.0
2016-02-11,13.72,14.13,13.7014,13.92,25700,2.744,2.826,2.74028,2.784,128500,0.0,1.0
2016-02-12,14.21,14.34,13.75,14.0572,19641,2.842,2.868,2.75,2.81144,98205,0.0,1.0
2016-02-16,14.75,15.27,14.56,14.56,18553,2.95,3.054,2.912,2.912,92765,0.0,1.0
2016-02-17,15.59,15.89,14.94,15.12,25693,3.118,3.178,2.988,3.024,128465,0.0,1.0
2016-02-18,16.41,16.5,15.68,15.89,27318,3.282,3.3,3.136,3.178,136590,0.0,1.0
2016-02-19,16.5,17.7208,15.523,16.19,179580,3.3,3.54416,3.1046,3.238,897900,0.0,1.0
2016-02-22,18.97,20.9,16.75,16.75,186977,3.794,4.18,3.35,3.35,934885,0.0,1.0
2016-02-23,17.99,19.0,17.76,18.25,94500,3.598,3.8,3.552,3.65,472500,0.0,1.0
2016-02-24,18.73,19.29,16.47,17.5,58971,3.746,3.858,3.294,3.5,294855,0.0,1.0
2016-02-25,18.6,18.64,16.885,18.64,127351,3.72,3.728,3.377,3.728,636755,0.0,1.0
2016-02-26,18.97,19.115,18.68,18.7866,20320,3.794,3.823,3.736,3.75732,101600,0.0,1.0
2016-02-29,18.44,19.37,18.0703,19.37,30779,3.688,3.874,3.61406,3.874,153895,0.0,1.0
2016-03-01,19.04,19.05,18.25,18.71,21922,3.808,3.81,3.65,3.742,109610,0.0,1.0
2016-03-02,18.9,19.5,18.6669,18.7,111959,3.78,3.9,3.73338,3.74,559795,0.0,1.0
2016-03-03,18.62,19.37,18.25,18.77,47771,3.724,3.874,3.65,3.754,238855,0.0,1.0
2016-03-04,19.01,19.4,18.21,18.62,68012,3.802,3.88,3.642,3.724,340060,0.0,1.0
2016-03-07,18.95,19.38,18.78,18.8,21006,3.79,3.876,3.756,3.76,105030,0.0,1.0
2016-03-08,18.88,19.2523,18.65,18.82,12325,3.776,3.85046,3.73,3.764,61625,0.0,1.0
2016-03-09,19.2,19.38,18.7101,19.16,19570,3.84,3.876,3.74202,3.832,97850,0.0,1.0
2016-03-10,19.25,19.47,18.87,19.47,10820,3.85,3.894,3.774,3.894,54100,0.0,1.0
2016-03-11,19.04,19.38,18.61,19.36,25370,3.808,3.876,3.722,3.872,126850,0.0,1.0
2016-03-14,19.05,19.08,18.75,19.08,9527,3.81,3.816,3.75,3.816,47635,0.0,1.0
2016-03-15,18.75,18.91,18.43,18.9,9942,3.75,3.782,3.686,3.78,49710,0.0,1.0
2016-03-16,18.5,18.82,18.33,18.82,34120,3.7,3.764,3.666,3.764,170600,0.0,1.0
2016-03-17,18.35,18.74,18.29,18.42,50583,3.67,3.748,3.658,3.684,252915,0.0,1.0
2016-03-18,17.8,18.58,17.29,18.4535,158905,3.56,3.716,3.458,3.6907,794525,0.0,1.0
2016-03-21,17.55,17.681,17.0,17.5,41126,3.51,3.5362,3.4,3.5,205630,0.0,1.0
2016-03-22,18.16,18.2999,17.01,17.34,106854,3.632,3.65998,3.402,3.468,534270,0.0,1.0
2016-03-23,17.59,17.97,17.04,17.79,68369,3.518,3.594,3.408,3.558,341845,0.0,1.0
2016-03-24,17.59,18.75,17.25,18.22,92715,3.518,3.75,3.45,3.644,463575,0.0,1.0
2016-03-28,16.9,17.98,16.5093,17.98,74784,3.38,3.596,3.30186,3.596,373920,0.0,1.0
2016-03-29,16.8,17.075,16.03,16.77,48336,3.36,3.415,3.206,3.354,241680,0.0,1.0
2016-03-30,18.14,18.3599,16.887,16.94,69905,3.628,3.67198,3.3774,3.388,349525,0.0,1.0
2016-03-31,18.61,19.0,18.14,18.14,70745,3.722,3.8,3.628,3.628,353725,0.0,1.0
2016-04-01,18.6,19.0,17.851,18.79,45260,3.72,3.8,3.5702,3.758,226300,0.0,1.0
2016-04-04,18.93,19.36,18.61,19.0,102110,3.786,3.872,3.722,3.8,510550,0.0,1.0
2016-04-05,18.7,19.0,18.34,18.64,40877,3.74,3.8,3.668,3.728,204385,0.0,1.0
2016-04-06,18.92,19.13,18.65,18.78,85556,3.784,3.826,3.73,3.756,427780,0.0,1.0
2016-04-07,19.04,19.13,18.72,18.9,24739,3.808,3.826,3.744,3.78,123695,0.0,1.0
2016-04-08,19.03,19.33,18.34,19.33,38613,3.806,3.866,3.668,3.866,193065,0.0,1.0
2016-04-11,18.95,19.48,18.72,19.48,58909,3.79,3.896,3.744,3.896,294545,0.0,1.0
2016-04-12,19.37,19.4,18.31,18.85,66585,3.874,3.88,3.662,3.77,332925,0.0,1.0
2016-04-13,21.03,21.8,19.19,19.37,415804,4.206,4.36,3.838,3.874,2079020,0.0,1.0
2016-04-14,24.0,24.0,21.07,21.37,281756,4.8,4.8,4.214,4.274,1408780,0.0,1.0
2016-04-15,22.97,24.14,22.12,24.0,97504,4.594,4.828,4.424,4.8,487520,0.0,1.0
2016-04-18,25.39,25.507,23.04,23.47,216013,5.078,5.1014,4.608,4.694,1080065,0.0,1.0
2016-04-19,25.26,25.98,24.0,25.81,139072,5.052,5.196,4.8,5.162,695360,0.0,1.0
2016-04-20,25.5,25.75,24.79,25.15,98776,5.1,5.15,4.958,5.03,493880,0.0,1.0
2016-04-21,25.87,26.3474,25.51,25.89,83028,5.174,5.26948,5.102,5.178,415140,0.0,1.0
2016-04-22,26.07,26.35,25.62,25.87,83043,5.214,5.27,5.124,5.174,415215,0.0,1.0
2016-04-25,24.01,25.5,23.48,25.5,93664,4.802,5.1,4.696,5.1,468320,0.0,1.0
2016-04-26,25.04,25.52,24.0,24.02,54391,5.008,5.104,4.8,4.804,271955,0.0,1.0
2016-04-27,25.97,26.49,24.64,24.88,107099,5.194,5.298,4.928,4.976,535495,0.0,1.0
2016-04-28,26.95,26.99,26.038,26.04,48579,5.39,5.398,5.2076,5.208,242895,0.0,1.0
2016-04-29,25.95,27.445,25.68,26.95,101313,5.19,5.489,5.136,5.39,506565,0.0,1.0
2016-05-02,24.66,25.79,23.9,25.74,61001,4.932,5.158,4.78,5.148,305005,0.0,1.0
2016-05-03,24.69,24.86,24.45,24.72,56604,4.938,4.972,4.89,4.944,283020,0.0,1.0
2016-05-04,24.65,24.95,24.13,24.61,44488,4.93,4.99,4.826,4.922,222440,0.0,1.0
2016-05-05,25.79,26.01,24.94,25.1,70458,5.158,5.202,4.988,5.02,352290,0.0,1.0
2016-05-06,25.38,25.89,24.815,25.61,57574,5.076,5.178,4.963,5.122,287870,0.0,1.0
2016-05-09,24.75,25.59,24.69,25.5,78741,4.95,5.118,4.938,5.1,393705,0.0,1.0
2016-05-10,25.06,25.198,22.53,24.94,83755,5.012,5.0396,4.506,4.988,418775,0.0,1.0
2016-05-11,26.41,26.64,24.66,24.66,106841,5.282,5.328,4.932,4.932,534205,0.0,1.0
2016-05-12,26.03,26.65,25.83,26.65,59509,5.206,5.33,5.166,5.33,297545,0.0,1.0
2016-05-13,24.32,26.24,24.02,26.24,75977,4.864,5.248,4.804,5.248,379885,0.0,1.0
2016-05-16,25.54,25.86,24.36,24.36,45301,5.108,5.172,4.872,4.872,226505,0.0,1.0
2016-05-17,24.52,25.28,24.33,25.28,53353,4.904,5.056,4.866,5.056,266765,0.0,1.0
2016-05-18,24.5,24.8,23.86,24.3,46385,4.9,4.96,4.772,4.86,231925,0.0,1.0
2016-05-19,23.87,24.346,23.49,24.346,86650,4.774,4.8692,4.698,4.8692,433250,0.0,1.0
2016-05-20,24.3,24.69,23.91,24.44,30914,4.86,4.938,4.782,4.888,154570,0.0,1.0
2016-05-23,25.48,26.08,24.49,24.49,197908,5.096,5.216,4.898,4.898,989540,0.0,1.0
2016-05-24,26.17,26.4,25.7,25.7,51151,5.234,5.28,5.14,5.14,255755,0.0,1.0
2016-05-25,26.12,26.64,26.04,26.36,55723,5.224,5.328,5.208,5.272,278615,0.0,1.0
2016-05-26,24.98,26.25,24.7901,26.25,55864,4.996,5.25,4.95802,5.25,279320,0.0,1.0
2016-05-27,24.69,25.16,24.02,24.91,67204,4.938,5.032,4.804,4.982,336020,0.0,1.0
2016-05-31,24.87,25.91,24.625,24.84,37736,4.974,5.182,4.925,4.968,188680,0.0,1.0
2016-06-01,24.52,25.05,24.07,24.84,18396,4.904,5.01,4.814,4.968,91980,0.0,1.0
2016-06-02,24.02,24.52,24.02,24.52,19207,4.804,4.904,4.804,4.904,96035,0.0,1.0
2016-06-03,22.73,24.01,22.51,24.0,101193,4.546,4.802,4.502,4.8,505965,0.0,1.0
2016-06-06,22.48,23.29,22.08,23.24,101936,4.496,4.658,4.416,4.648,509680,0.0,1.0
2016-06-07,24.21,24.46,22.63,22.63,82917,4.842,4.892,4.526,4.526,414585,0.0,1.0
2016-06-08,24.78,24.99,24.33,24.33,75920,4.956,4.998,4.866,4.866,379600,0.0,1.0
2016-06-09,23.98,24.78,23.12,24.78,67311,4.796,4.956,4.624,4.956,336555,0.0,1.0
2016-06-10,23.0,23.77,23.0,23.77,53100,4.6,4.754,4.6,4.754,265500,0.0,1.0
2016-06-13,22.09,23.0,21.7,22.84,100461,4.418,4.6,4.34,4.568,502305,0.0,1.0
2016-06-14,21.59,22.89,20.88,21.8,83668,4.318,4.578,4.176,4.36,418340,0.0,1.0
2016-06-15,21.68,22.73,21.295,21.59,57825,4.336,4.546,4.259,4.318,289125,0.0,1.0
2016-06-16,21.3,21.95,20.975,21.62,60657,4.26,4.39,4.195,4.324,303285,0.0,1.0
2016-06-17,20.0,22.04,19.96,21.4,98855,4.0,4.408,3.992,4.28,494275,0.0,1.0
2016-06-20,20.51,21.1299,20.31,21.0,65010,4.102,4.22598,4.062,4.2,325050,0.0,1.0
2016-06-21,20.05,20.71,19.97,20.36,60347,4.01,4.142,3.994,4.072,301735,0.0,1.0
2016-06-22,20.15,20.56,20.0,20.3,14944,4.03,4.112,4.0,4.06,74720,0.0,1.0
2016-06-23,21.1,21.3,20.14,20.37,38049,4.22,4.26,4.028,4.074,190245,0.0,1.0
2016-06-24,21.1,21.55,20.05,20.05,61785,4.22,4.31,4.01,4.01,308925,0.0,1.0
2016-06-27,21.7,22.1,20.25,21.06,103481,4.34,4.42,4.05,4.212,517405,0.0,1.0
2016-06-28,22.98,23.64,22.145,22.43,105300,4.596,4.728,4.429,4.486,526500,0.0,1.0
2016-06-29,21.73,23.71,20.73,23.17,257706,4.346,4.742,4.146,4.634,1288530,0.0,1.0
2016-06-30,22.57,22.8,21.16,21.97,42860,4.514,4.56,4.232,4.394,214300,0.0,1.0
2016-07-01,23.19,23.565,22.2,22.26,77981,4.638,4.713,4.44,4.452,389905,0.0,1.0
2016-07-05,22.95,23.04,22.03,22.55,72151,4.59,4.608,4.406,4.51,360755,0.0,1.0
2016-07-06,23.34,23.96,22.25,22.97,59030,4.668,4.792,4.45,4.594,295150,0.0,1.0
2016-07-07,22.75,23.7,22.59,23.65,17459,4.55,4.74,4.518,4.73,87295,0.0,1.0
2016-07-08,23.33,23.61,22.8,23.25,12693,4.666,4.722,4.56,4.65,63465,0.0,1.0
2016-07-11,23.53,24.18,23.405,23.63,68183,4.706,4.836,4.681,4.726,340915,0.0,1.0
2016-07-12,23.21,23.98,23.039,23.97,68572,4.642,4.796,4.6078,4.794,342860,0.0,1.0
2016-07-13,22.85,23.54,22.52,23.48,30440,4.57,4.708,4.504,4.696,152200,0.0,1.0
2016-07-14,21.83,22.9899,21.28,22.88,50056,4.366,4.59798,4.256,4.576,250280,0.0,1.0
2016-07-15,21.99,22.27,20.829,21.96,31549,4.398,4.454,4.1658,4.392,157745,0.0,1.0
2016-07-18,22.02,22.705,21.56,22.0,39444,4.404,4.541,4.312,4.4,197220,0.0,1.0
2016-07-19,22.01,22.345,21.58,22.06,30280,4.402,4.469,4.316,4.412,151400,0.0,1.0
2016-07-20,21.93,22.44,21.81,21.97,19174,4.386,4.488,4.362,4.394,95870,0.0,1.0
2016-07-21,22.2,22.61,21.88,21.88,23517,4.44,4.522,4.376,4.376,117585,0.0,1.0
2016-07-22,22.24,22.66,22.05,22.07,15965,4.448,4.532,4.41,4.414,79825,0.0,1.0
2016-07-25,22.2,22.39,21.98,22.14,8025,4.44,4.478,4.396,4.428,40125,0.0,1.0
2016-07-26,21.88,22.485,21.78,22.31,34863,4.376,4.497,4.356,4.462,174315,0.0,1.0
2016-07-27,21.95,22.965,21.46,22.11,51261,4.39,4.593,4.292,4.422,256305,0.0,1.0
2016-07-28,21.87,22.42,21.623,21.78,23537,4.374,4.484,4.3246,4.356,117685,0.0,1.0
2016-07-29,22.86,23.317,21.81,21.81,51223,4.572,4.6634,4.362,4.362,256115,0.0,1.0
2016-08-01,22.9,23.74,22.71,22.87,32756,4.58,4.748,4.542,4.574,163780,0.0,1.0
2016-08-02,23.98,24.45,23.03,23.03,111648,4.796,4.89,4.606,4.606,558240,0.0,1.0
2016-08-03,25.45,25.75,23.52,23.96,232107,5.09,5.15,4.704,4.792,1160535,0.0,1.0
2016-08-04,24.41,25.91,24.25,25.38,24258,4.882,5.182,4.85,5.076,121290,0.0,1.0
2016-08-05,24.63,25.625,24.48,24.59,48481,4.926,5.125,4.896,4.918,242405,0.0,1.0
2016-08-08,25.81,26.22,25.01,25.01,200663,5.162,5.244,5.002,5.002,1003315,0.0,1.0
2016-08-09,24.8,27.6,22.407,27.0,248883,4.96,5.52,4.4814,5.4,1244415,0.0,1.0
2016-08-10,25.25,25.715,23.1001,23.88,101837,5.05,5.143,4.62002,4.776,509185,0.0,1.0
2016-08-11,23.15,25.23,22.66,25.1,226089,4.63,5.046,4.532,5.02,1130445,0.0,1.0
2016-08-12,23.4,23.76,23.0,23.18,72710,4.68,4.752,4.6,4.636,363550,0.0,1.0
2016-08-15,23.5,24.58,23.42,23.73,32549,4.7,4.916,4.684,4.746,162745,0.0,1.0
2016-08-16,23.2,23.64,22.77,23.64,54383,4.64,4.728,4.554,4.728,271915,0.0,1.0
2016-08-17,23.96,24.23,22.8,23.19,59320,4.792,4.846,4.56,4.638,296600,0.0,1.0
2016-08-18,24.55,24.77,23.76,24.03,42120,4.91,4.954,4.752,4.806,210600,0.0,1.0
2016-08-19,24.39,24.753,24.01,24.56,41997,4.878,4.9506,4.802,4.912,209985,0.0,1.0
2016-08-22,24.77,24.86,24.22,24.4,175974,4.954,4.972,4.844,4.88,879870,0.0,1.0
2016-08-23,24.84,25.23,24.5,24.62,37052,4.968,5.046,4.9,4.924,185260,0.0,1.0
2016-08-24,24.59,24.89,24.27,24.76,29138,4.918,4.978,4.854,4.952,145690,0.0,1.0
2016-08-25,24.43,24.83,23.78,24.3,36618,4.886,4.966,4.756,4.86,183090,0.0,1.0
2016-08-26,24.64,24.69,24.25,24.31,20230,4.928,4.938,4.85,4.862,101150,0.0,1.0
2016-08-29,24.71,24.935,24.59,24.85,17904,4.942,4.987,4.918,4.97,89520,0.0,1.0
2016-08-30,24.68,24.89,24.58,24.7,19321,4.936,4.978,4.916,4.94,96605,0.0,1.0
2016-08-31,24.06,24.47,23.66,24.22,38116,4.812,4.894,4.732,4.844,190580,0.0,1.0
2016-09-01,24.34,24.6,24.04,24.04,25861,4.868,4.92,4.808,4.808,129305,0.0,1.0
2016-09-02,24.87,24.88,24.13,24.23,71360,4.974,4.976,4.826,4.846,356800,0.0,1.0
2016-09-06,24.86,25.0,24.0839,24.68,75731,4.972,5.0,4.81678,4.936,378655,0.0,1.0
2016-09-07,24.58,24.85,24.17,24.76,54851,4.916,4.97,4.834,4.952,274255,0.0,1.0
2016-09-08,25.13,25.6899,23.65,24.39,399851,5.026,5.13798,4.73,4.878,1999255,0.0,1.0
2016-09-09,24.87,25.58,24.3775,25.26,137859,4.974,5.116,4.8755,5.052,689295,0.0,1.0
2016-09-12,25.44,25.76,24.87,25.1,76729,5.088,5.152,4.974,5.02,383645,0.0,1.0
2016-09-13,24.48,25.66,24.28,25.23,162465,4.896,5.132,4.856,5.046,812325,0.0,1.0
2016-09-14,23.62,24.5901,23.03,24.47,192049,4.724,4.91802,4.606,4.894,960245,0.0,1.0
2016-09-15,23.0,24.3,23.0,23.93,123447,4.6,4.86,4.6,4.786,617235,0.0,1.0
2016-09-16,22.1,22.85,21.81,22.85,110358,4.42,4.57,4.362,4.57,551790,0.0,1.0
2016-09-19,20.35,22.1,20.17,22.1,157771,4.07,4.42,4.034,4.42,788855,0.0,1.0
2016-09-20,19.93,20.59,19.85,20.3,45248,3.986,4.118,3.97,4.06,226240,0.0,1.0
2016-09-21,19.89,20.56,19.11,19.79,131704,3.978,4.112,3.822,3.958,658520,0.0,1.0
2016-09-22,20.21,20.56,19.7858,19.94,54740,4.042,4.112,3.95716,3.988,273700,0.0,1.0
2016-09-23,20.93,21.07,20.01,20.22,56863,4.186,4.214,4.002,4.044,284315,0.0,1.0
2016-09-26,20.94,21.67,20.7,20.9,92267,4.188,4.334,4.14,4.18,461335,0.0,1.0
2016-09-27,21.78,22.1,20.72,20.81,85432,4.356,4.42,4.144,4.162,427160,0.0,1.0
2016-09-28,22.41,22.82,21.79,21.79,148261,4.482,4.564,4.358,4.358,741305,0.0,1.0
2016-09-29,21.19,22.355,21.0,22.28,75907,4.238,4.471,4.2,4.456,379535,0.0,1.0
2016-09-30,21.2,21.52,20.96,20.96,58685,4.24,4.304,4.192,4.192,293425,0.0,1.0
2016-10-03,21.64,21.75,21.03,21.25,33665,4.328,4.35,4.206,4.25,168325,0.0,1.0
2016-10-04,20.45,21.64,20.43,21.64,22087,4.09,4.328,4.086,4.328,110435,0.0,1.0
2016-10-05,21.45,21.84,20.65,20.72,45987,4.29,4.368,4.13,4.144,229935,0.0,1.0
2016-10-06,22.45,24.19,21.75,21.75,551073,4.49,4.838,4.35,4.35,2755365,0.0,1.0
2016-10-07,22.99,24.35,22.41,22.41,161491,4.598,4.87,4.482,4.482,807455,0.0,1.0
2016-10-10,23.09,23.3599,22.27,23.24,155920,4.618,4.67198,4.454,4.648,779600,0.0,1.0
2016-10-11,22.64,22.97,22.41,22.97,30458,4.528,4.594,4.482,4.594,152290,0.0,1.0
2016-10-12,22.26,23.28,22.13,22.65,69224,4.452,4.656,4.426,4.53,346120,0.0,1.0
2016-10-13,23.46,24.21,21.4101,21.85,251671,4.692,4.842,4.28202,4.37,1258355,0.0,1.0
2016-10-14,22.63,23.57,22.58,23.43,103234,4.526,4.714,4.516,4.686,516170,0.0,1.0
2016-10-17,23.15,23.33,22.5,22.57,45072,4.63,4.666,4.5,4.514,225360,0.0,1.0
2016-10-18,23.12,23.37,22.7,23.14,48594,4.624,4.674,4.54,4.628,242970,0.0,1.0
2016-10-19,23.47,23.59,23.01,23.01,64578,4.694,4.718,4.602,4.602,322890,0.0,1.0
2016-10-20,23.8,24.01,23.32,23.32,29910,4.76,4.802,4.664,4.664,149550,0.0,1.0
2016-10-21,23.4,23.92,23.315,23.59,49224,4.68,4.784,4.663,4.718,246120,0.0,1.0
2016-10-24,23.56,23.8,22.97,23.3,45315,4.712,4.76,4.594,4.66,226575,0.0,1.0
2016-10-25,23.42,23.61,23.03,23.44,31916,4.684,4.722,4.606,4.688,159580,0.0,1.0
2016-10-26,23.49,24.12,23.11,23.11,44257,4.698,4.824,4.622,4.622,221285,0.0,1.0
2016-10-27,23.46,24.0,23.05,23.5,151972,4.692,4.8,4.61,4.7,759860,0.0,1.0
2016-10-28,23.27,23.72,23.13,23.43,29987,4.654,4.744,4.626,4.686,149935,0.0,1.0
2016-10-31,22.61,23.48,22.5636,23.13,81598,4.522,4.696,4.51272,4.626,407990,0.0,1.0
2016-11-01,22.67,23.0,21.82,22.79,79740,4.534,4.6,4.364,4.558,398700,0.0,1.0
2016-11-02,23.5,23.64,22.52,22.57,23192,4.7,4.728,4.504,4.514,115960,0.0,1.0
2016-11-03,23.35,23.69,23.3,23.3,71557,4.67,4.738,4.66,4.66,357785,0.0,1.0
2016-11-04,23.23,23.6732,23.16,23.2909,24048,4.646,4.73464,4.632,4.65818,120240,0.0,1.0
2016-11-07,23.42,24.0251,23.36,23.68,74099,4.684,4.80502,4.672,4.736,370495,0.0,1.0
2016-11-08,23.24,23.67,23.24,23.56,18841,4.648,4.734,4.648,4.712,94205,0.0,1.0
2016-11-09,23.27,23.73,22.14,22.45,55919,4.654,4.746,4.428,4.49,279595,0.0,1.0
2016-11-10,22.31,23.44,22.29,23.38,53556,4.462,4.688,4.458,4.676,267780,0.0,1.0
2016-11-11,22.33,23.01,22.2,22.45,42343,4.466,4.602,4.44,4.49,211715,0.0,1.0
2016-11-14,21.89,22.5395,21.89,22.18,43948,4.378,4.5079,4.378,4.436,219740,0.0,1.0
2016-11-15,23.03,23.27,21.92,21.92,47635,4.606,4.654,4.384,4.384,238175,0.0,1.0
2016-11-16,22.87,23.14,22.705,23.14,26133,4.574,4.628,4.541,4.628,130665,0.0,1.0
2016-11-17,22.63,23.32,22.49,22.81,58492,4.526,4.664,4.498,4.562,292460,0.0,1.0
2016-11-18,21.36,22.63,20.81,22.63,87396,4.272,4.526,4.162,4.526,436980,0.0,1.0
2016-11-21,20.7,21.0,19.9552,21.0,102979,4.14,4.2,3.99104,4.2,514895,0.0,1.0
2016-11-22,21.15,21.15,20.62,20.8,47557,4.23,4.23,4.124,4.16,237785,0.0,1.0
2016-11-23,21.65,21.79,20.62,21.0,100650,4.33,4.358,4.124,4.2,503250,0.0,1.0
2016-11-25,21.86,21.88,21.19,21.65,25942,4.372,4.376,4.238,4.33,129710,0.0,1.0
2016-11-28,20.38,21.96,20.03,21.96,107924,4.076,4.392,4.006,4.392,539620,0.0,1.0
2016-11-29,20.02,20.52,19.52,20.52,93564,4.004,4.104,3.904,4.104,467820,0.0,1.0
2016-11-30,20.2,20.39,19.94,20.3,50476,4.04,4.078,3.988,4.06,252380,0.0,1.0
2016-12-01,19.96,21.19,19.43,20.39,79272,3.992,4.238,3.886,4.078,396360,0.0,1.0
2016-12-02,19.92,20.33,19.7,20.01,54736,3.984,4.066,3.94,4.002,273680,0.0,1.0
2016-12-05,19.92,20.4,19.81,20.02,82266,3.984,4.08,3.962,4.004,411330,0.0,1.0
2016-12-06,19.73,19.89,19.51,19.84,37475,3.946,3.978,3.902,3.968,187375,0.0,1.0
2016-12-07,21.25,21.46,19.67,19.73,91197,4.25,4.292,3.934,3.946,455985,0.0,1.0
2016-12-08,21.23,21.45,20.57,21.45,143263,4.246,4.29,4.114,4.29,716315,0.0,1.0
2016-12-09,21.17,21.43,20.92,21.23,30488,4.234,4.286,4.184,4.246,152440,0.0,1.0
2016-12-12,20.79,21.235,20.26,20.95,53560,4.158,4.247,4.052,4.19,267800,0.0,1.0
2016-12-13,21.25,21.44,20.321,21.03,69214,4.25,4.288,4.0642,4.206,346070,0.0,1.0
2016-12-14,20.97,21.28,20.8387,21.18,50615,4.194,4.256,4.16774,4.236,253075,0.0,1.0
2016-12-15,20.41,21.04,20.02,20.94,55619,4.082,4.208,4.004,4.188,278095,0.0,1.0
2016-12-16,20.71,21.165,20.35,20.55,113235,4.142,4.233,4.07,4.11,566175,0.0,1.0
2016-12-19,20.85,20.91,20.52,20.85,30278,4.17,4.182,4.104,4.17,151390,0.0,1.0
2016-12-20,21.31,21.83,20.77,20.77,75422,4.262,4.366,4.154,4.154,377110,0.0,1.0
2016-12-21,21.27,21.7,21.15,21.15,25201,4.254,4.34,4.23,4.23,126005,0.0,1.0
2016-12-22,20.89,21.17,20.26,21.1,52691,4.178,4.234,4.052,4.22,263455,0.0,1.0
2016-12-23,20.5,21.27,19.99,20.7,70006,4.1,4.254,3.998,4.14,350030,0.0,1.0
2016-12-27,19.9,21.2288,19.5001,20.5,131395,3.98,4.24576,3.90002,4.1,656975,0.0,1.0
2016-12-28,19.67,20.08,19.5,19.68,42905,3.934,4.016,3.9,3.936,214525,0.0,1.0
2016-12-29,19.6,19.91,19.48,19.53,52638,3.92,3.982,3.896,3.906,263190,0.0,1.0
2016-12-30,19.3,19.6,19.275,19.52,25717,3.86,3.92,3.855,3.904,128585,0.0,1.0
2017-01-03,19.85,20.0,19.51,19.68,78480,3.97,4.0,3.902,3.936,392400,0.0,1.0
2017-01-04,19.76,20.0,19.76,20.0,71674,3.952,4.0,3.952,4.0,358370,0.0,1.0
2017-01-05,20.22,20.25,19.5696,19.92,80517,4.044,4.05,3.91392,3.984,402585,0.0,1.0
2017-01-06,20.47,20.47,19.965,20.22,36739,4.094,4.094,3.993,4.044,183695,0.0,1.0
2017-01-09,20.61,20.7826,20.3,20.3,37757,4.122,4.15652,4.06,4.06,188785,0.0,1.0
2017-01-10,20.62,20.74,20.51,20.6,16652,4.124,4.148,4.102,4.12,83260,0.0,1.0
2017-01-11,21.14,21.35,20.51,20.51,52182,4.228,4.27,4.102,4.102,260910,0.0,1.0
2017-01-12,21.26,21.26,20.615,21.1,14756,4.252,4.252,4.123,4.22,73780,0.0,1.0
2017-01-13,21.33,21.36,20.765,21.24,61816,4.266,4.272,4.153,4.248,309080,0.0,1.0
2017-01-17,22.84,23.12,21.31,21.41,93596,4.568,4.624,4.262,4.282,467980,0.0,1.0
2017-01-18,22.84,22.97,22.24,22.47,80691,4.568,4.594,4.448,4.494,403455,0.0,1.0
2017-01-19,22.95,23.0,22.3178,22.66,31114,4.59,4.6,4.46356,4.532,155570,0.0,1.0
2017-01-20,23.28,23.28,22.82,23.0,42038,4.656,4.656,4.564,4.6,210190,0.0,1.0
2017-01-23,23.11,23.11,22.72,23.0,22436,4.622,4.622,4.544,4.6,112180,0.0,1.0
2017-01-24,22.9,23.03,22.2517,22.93,49046,4.58,4.606,4.45034,4.586,245230,0.0,1.0
2017-01-25,23.36,23.38,22.76,22.76,29258,4.672,4.676,4.552,4.552,146290,0.0,1.0
2017-01-26,23.27,23.46,23.194,23.35,23899,4.654,4.692,4.6388,4.67,119495,0.0,1.0
2017-01-27,25.05,26.15,24.45,25.0,165324,5.01,5.23,4.89,5.0,826620,0.0,1.0
2017-01-30,24.19,25.51,23.8192,25.1,53821,4.838,5.102,4.76384,5.02,269105,0.0,1.0
2017-01-31,24.42,24.66,23.56,24.38,47410,4.884,4.932,4.712,4.876,237050,0.0,1.0
2017-02-01,24.8,25.0,24.25,24.76,47929,4.96,5.0,4.85,4.952,239645,0.0,1.0
2017-02-02,24.51,24.72,24.215,24.63,14542,4.902,4.944,4.843,4.926,72710,0.0,1.0
2017-02-03,24.51,24.63,24.3,24.63,27449,4.902,4.926,4.86,4.926,137245,0.0,1.0
2017-02-06,24.05,24.51,23.3801,24.51,26249,4.81,4.902,4.67602,4.902,131245,0.0,1.0
2017-02-07,22.47,24.32,22.13,24.32,73054,4.494,4.864,4.426,4.864,365270,0.0,1.0
2017-02-08,23.5,23.5,22.0,22.61,76628,4.7,4.7,4.4,4.522,383140,0.0,1.0
2017-02-09,23.62,23.95,23.305,23.7,93341,4.724,4.79,4.661,4.74,466705,0.0,1.0
2017-02-10,23.5,23.55,23.015,23.5,92962,4.7,4.71,4.603,4.7,464810,0.0,1.0
2017-02-13,23.5,23.99,23.39,23.5,83323,4.7,4.798,4.678,4.7,416615,0.0,1.0
2017-02-14,23.82,24.005,23.38,23.49,37174,4.764,4.801,4.676,4.698,185870,0.0,1.0
2017-02-15,25.39,25.5,23.66,23.81,175400,5.078,5.1,4.732,4.762,877000,0.0,1.0
2017-02-16,25.0,25.3,24.03,25.25,81117,5.0,5.06,4.806,5.05,405585,0.0,1.0
2017-02-17,25.07,25.405,24.7,24.98,40471,5.014,5.081,4.94,4.996,202355,0.0,1.0
2017-02-21,26.18,26.285,25.08,25.24,144578,5.236,5.257,5.016,5.048,722890,0.0,1.0
2017-02-22,26.95,27.13,25.75,26.05,186862,5.39,5.426,5.15,5.21,934310,0.0,1.0
2017-02-23,26.22,27.09,25.78,27.09,86454,5.244,5.418,5.156,5.418,432270,0.0,1.0
2017-02-24,25.79,26.46,25.17,26.14,101401,5.158,5.292,5.034,5.228,507005,0.0,1.0
2017-02-27,25.63,26.48,25.48,25.48,56453,5.126,5.296,5.096,5.096,282265,0.0,1.0
2017-02-28,24.79,25.82,24.42,25.72,76174,4.958,5.164,4.884,5.144,380870,0.0,1.0
2017-03-01,23.02,25.7,22.84,24.93,181258,4.604,5.14,4.568,4.986,906290,0.0,1.0
2017-03-02,23.45,24.14,22.78,22.78,49680,4.69,4.828,4.556,4.556,248400,0.0,1.0
2017-03-03,24.47,24.63,23.49,23.56,95249,4.894,4.926,4.698,4.712,476245,0.0,1.0
2017-03-06,25.51,25.66,24.25,24.57,110303,5.102,5.132,4.85,4.914,551515,0.0,1.0
2017-03-07,23.94,25.0,22.5,23.15,197027,4.788,5.0,4.5,4.63,985135,0.0,1.0
2017-03-08,23.32,25.2,22.98,24.45,80702,4.664,5.04,4.596,4.89,403510,0.0,1.0
2017-03-09,23.49,23.8553,23.25,23.36,63590,4.698,4.77106,4.65,4.672,317950,0.0,1.0
2017-03-10,23.78,23.95,23.51,23.55,29241,4.756,4.79,4.702,4.71,146205,0.0,1.0
2017-03-13,23.15,24.0,23.06,24.0,57096,4.63,4.8,4.612,4.8,285480,0.0,1.0
2017-03-14,22.83,23.3,22.4299,23.3,109528,4.566,4.66,4.48598,4.66,547640,0.0,1.0
2017-03-15,22.32,23.01,22.29,22.67,121065,4.464,4.602,4.458,4.534,605325,0.0,1.0
2017-03-16,23.08,23.27,22.6,22.6,104767,4.616,4.654,4.52,4.52,523835,0.0,1.0
2017-03-17,22.1,23.04,22.02,23.04,122245,4.42,4.608,4.404,4.608,611225,0.0,1.0
2017-03-20,22.32,22.51,22.07,22.1,91468,4.464,4.502,4.414,4.42,457340,0.0,1.0
2017-03-21,21.95,22.3,21.8,22.22,127875,4.39,4.46,4.36,4.444,639375,0.0,1.0
2017-03-22,21.81,22.195,21.539,21.84,59823,4.362,4.439,4.3078,4.368,299115,0.0,1.0
2017-03-23,21.72,22.07,21.4532,21.74,51342,4.344,4.414,4.29064,4.348,256710,0.0,1.0
2017-03-24,21.91,22.21,21.56,21.73,94477,4.382,4.442,4.312,4.346,472385,0.0,1.0
2017-03-27,20.65,22.2,20.33,21.9,220742,4.13,4.44,4.066,4.38,1103710,0.0,1.0
2017-03-28,20.96,21.19,20.3,20.69,86822,4.192,4.238,4.06,4.138,434110,0.0,1.0
2017-03-29,19.76,20.94,19.7,20.94,101442,3.952,4.188,3.94,4.188,507210,0.0,1.0
2017-03-30,18.92,19.99,18.6,19.69,158848,3.784,3.998,3.72,3.938,794240,0.0,1.0
2017-03-31,18.77,19.59,18.05,18.8,298678,3.754,3.918,3.61,3.76,1493390,0.0,1.0
2017-04-03,18.74,19.59,18.2985,19.3,241017,3.748,3.918,3.6597,3.86,1205085,0.0,1.0
2017-04-04,18.51,18.85,18.22,18.59,152732,3.702,3.77,3.644,3.718,763660,0.0,1.0
2017-04-05,18.87,19.37,18.31,18.43,131239,3.774,3.874,3.662,3.686,656195,0.0,1.0
2017-04-06,19.65,19.81,18.82,18.91,103547,3.93,3.962,3.764,3.782,517735,0.0,1.0
2017-04-07,19.45,20.005,19.225,19.62,89790,3.89,4.001,3.845,3.924,448950,0.0,1.0
2017-04-10,20.07,20.46,19.01,19.37,117228,4.014,4.092,3.802,3.874,586140,0.0,1.0
2017-04-11,19.79,20.1,19.21,20.1,65904,3.958,4.02,3.842,4.02,329520,0.0,1.0
2017-04-12,19.08,19.81,19.01,19.81,60806,3.816,3.962,3.802,3.962,304030,0.0,1.0
2017-04-13,18.76,19.255,18.73,19.1,36765,3.752,3.851,3.746,3.82,183825,0.0,1.0
2017-04-17,18.35,18.69,18.2,18.69,80457,3.67,3.738,3.64,3.738,402285,0.0,1.0
2017-04-18,18.77,18.85,18.01,18.29,54026,3.754,3.77,3.602,3.658,270130,0.0,1.0
2017-04-19,18.88,19.17,18.66,18.9,64609,3.776,3.834,3.732,3.78,323045,0.0,1.0
2017-04-20,18.63,19.08,18.51,18.91,18822,3.726,3.816,3.702,3.782,94110,0.0,1.0
2017-04-21,18.31,18.56,18.14,18.56,44435,3.662,3.712,3.628,3.712,222175,0.0,1.0
2017-04-24,18.51,18.64,18.325,18.51,32063,3.702,3.728,3.665,3.702,160315,0.0,1.0
2017-04-25,18.48,18.6,18.25,18.51,40453,3.696,3.72,3.65,3.702,202265,0.0,1.0
2017-04-26,18.79,19.599,18.51,18.51,90921,3.758,3.9198,3.702,3.702,454605,0.0,1.0
2017-04-27,18.57,18.73,18.06,18.71,59599,3.714,3.746,3.612,3.742,297995,0.0,1.0
2017-04-28,18.61,18.8,18.12,18.69,43750,3.722,3.76,3.624,3.738,218750,0.0,1.0
2017-05-01,18.96,19.51,18.62,18.75,122650,3.792,3.902,3.724,3.75,613250,0.0,1.0
2017-05-02,18.74,19.365,18.54,18.98,31087,3.748,3.873,3.708,3.796,155435,0.0,1.0
2017-05-03,18.84,18.84,18.23,18.67,29736,3.768,3.768,3.646,3.734,148680,0.0,1.0
2017-05-04,18.52,18.88,18.4,18.88,64167,3.704,3.776,3.68,3.776,320835,0.0,1.0
2017-05-05,18.9,18.98,18.385,18.49,27615,3.78,3.796,3.677,3.698,138075,0.0,1.0
2017-05-08,19.71,20.0,18.9459,19.25,92065,3.942,4.0,3.78918,3.85,460325,0.0,1.0
2017-05-09,22.18,22.66,21.3,21.8,527798,4.436,4.532,4.26,4.36,2638990,0.0,1.0
2017-05-10,23.55,23.97,22.25,22.25,359531,4.71,4.794,4.45,4.45,1797655,0.0,1.0
2017-05-11,23.92,24.25,23.1,23.41,195711,4.784,4.85,4.62,4.682,978555,0.0,1.0
2017-05-12,23.26,23.94,22.925,23.9,106568,4.652,4.788,4.585,4.78,532840,0.0,1.0
2017-05-15,23.27,24.0,22.5564,23.7,64609,4.654,4.8,4.51128,4.74,323045,0.0,1.0
2017-05-16,23.66,23.66,22.56,23.34,45111,4.732,4.732,4.512,4.668,225555,0.0,1.0
2017-05-17,22.32,23.41,22.2,23.41,77681,4.464,4.682,4.44,4.682,388405,0.0,1.0
2017-05-18,22.05,22.45,22.05,22.25,62518,4.41,4.49,4.41,4.45,312590,0.0,1.0
2017-05-19,22.54,22.66,21.8001,22.18,36829,4.508,4.532,4.36002,4.436,184145,0.0,1.0
2017-05-22,23.3,23.41,22.54,22.54,39667,4.66,4.682,4.508,4.508,198335,0.0,1.0
2017-05-23,23.04,23.73,22.73,23.42,25220,4.608,4.746,4.546,4.684,126100,0.0,1.0
2017-05-24,23.02,23.1,22.84,23.1,19724,4.604,4.62,4.568,4.62,98620,0.0,1.0
2017-05-25,22.75,23.13,22.55,23.13,32548,4.55,4.626,4.51,4.626,162740,0.0,1.0
2017-05-26,22.35,22.9103,22.13,22.65,34789,4.47,4.58206,4.426,4.53,173945,0.0,1.0
2017-05-30,21.81,22.52,21.79,22.27,59134,4.362,4.504,4.358,4.454,295670,0.0,1.0
2017-05-31,21.76,21.94,21.12,21.76,96148,4.352,4.388,4.224,4.352,480740,0.0,1.0
2017-06-01,21.59,22.17,21.03,21.74,65676,4.318,4.434,4.206,4.348,328380,0.0,1.0
2017-06-02,21.06,21.82,20.91,21.54,82380,4.212,4.364,4.182,4.308,411900,0.0,1.0
2017-06-05,20.22,20.82,20.02,20.82,103371,4.044,4.164,4.004,4.164,516855,0.0,1.0
2017-06-06,20.07,20.48,19.19,19.93,82578,4.014,4.096,3.838,3.986,412890,0.0,1.0
2017-06-07,20.37,20.5,19.61,19.93,87433,4.074,4.1,3.922,3.986,437165,0.0,1.0
2017-06-08,21.37,21.5,19.83,20.42,95055,4.274,4.3,3.966,4.084,475275,0.0,1.0
2017-06-09,19.93,21.38,19.78,21.32,106797,3.986,4.276,3.956,4.264,533985,0.0,1.0
2017-06-12,19.61,20.37,19.5,19.81,50605,3.922,4.074,3.9,3.962,253025,0.0,1.0
2017-06-13,21.11,21.11,19.7,19.7,51101,4.222,4.222,3.94,3.94,255505,0.0,1.0
2017-06-14,19.84,21.0,19.75,21.0,56801,3.968,4.2,3.95,4.2,284005,0.0,1.0
2017-06-15,19.32,20.03,19.25,19.7,74224,3.864,4.006,3.85,3.94,371120,0.0,1.0
2017-06-16,19.8,20.2,19.25,19.36,117559,3.96,4.04,3.85,3.872,587795,0.0,1.0
2017-06-19,19.41,19.925,19.0,19.8,84973,3.882,3.985,3.8,3.96,424865,0.0,1.0
2017-06-20,19.28,19.7799,19.0301,19.43,54758,3.856,3.95598,3.80602,3.886,273790,0.0,1.0
2017-06-21,19.03,19.6797,19.03,19.24,65216,3.806,3.93594,3.806,3.848,326080,0.0,1.0
2017-06-22,19.29,19.5,19.14,19.48,93726,3.858,3.9,3.828,3.896,468630,0.0,1.0
2017-06-23,20.1,20.56,19.2137,19.29,85655,4.02,4.112,3.84274,3.858,428275,0.0,1.0
2017-06-26,19.73,20.4,19.4848,20.15,38764,3.946,4.08,3.89696,4.03,193820,0.0,1.0
2017-06-27,20.06,20.48,19.66,19.79,54908,4.012,4.096,3.932,3.958,274540,0.0,1.0
2017-06-28,20.77,20.9597,19.78,20.08,70125,4.154,4.19194,3.956,4.016,350625,0.0,1.0
2017-06-29,20.76,20.8599,20.26,20.78,63070,4.152,4.17198,4.052,4.156,315350,0.0,1.0
2017-06-30,20.76,21.183,20.02,20.78,46638,4.152,4.2366,4.004,4.156,233190,0.0,1.0
2017-07-03,20.25,20.92,20.2,20.92,83764,4.05,4.184,4.04,4.184,418820,0.0,1.0
2017-07-05,20.0,20.48,19.95,20.22,23059,4.0,4.096,3.99,4.044,115295,0.0,1.0
2017-07-06,19.77,20.7,19.6,19.9,69383,3.954,4.14,3.92,3.98,346915,0.0,1.0
2017-07-07,20.4,20.5013,19.8,19.8,39986,4.08,4.10026,3.96,3.96,199930,0.0,1.0
2017-07-10,20.0,20.8562,19.925,20.4,59513,4.0,4.17124,3.985,4.08,297565,0.0,1.0
2017-07-11,20.41,20.68,20.15,20.15,26193,4.082,4.136,4.03,4.03,130965,0.0,1.0
2017-07-12,20.9,21.4,20.74,20.74,45972,4.18,4.28,4.148,4.148,229860,0.0,1.0
2017-07-13,20.51,21.0,20.43,20.8,20416,4.102,4.2,4.086,4.16,102080,0.0,1.0
2017-07-14,21.4,21.48,20.57,20.57,38400,4.28,4.296,4.114,4.114,192000,0.0,1.0
2017-07-17,20.75,21.45,20.56,21.45,67465,4.15,4.29,4.112,4.29,337325,0.0,1.0
2017-07-18,22.17,22.26,20.63,20.77,72878,4.434,4.452,4.126,4.154,364390,0.0,1.0
2017-07-19,23.71,23.75,22.45,22.45,161435,4.742,4.75,4.49,4.49,807175,0.0,1.0
2017-07-20,23.42,23.774,23.0,23.6,73871,4.684,4.7548,4.6,4.72,369355,0.0,1.0
2017-07-21,23.75,23.79,22.5525,23.45,55478,4.75,4.758,4.5105,4.69,277390,0.0,1.0
2017-07-24,24.62,24.65,23.56,23.79,119273,4.924,4.93,4.712,4.758,596365,0.0,1.0
2017-07-25,24.83,26.18,24.5501,24.87,130049,4.966,5.236,4.91002,4.974,650245,0.0,1.0
2017-07-26,25.0,25.58,24.61,25.08,83190,5.0,5.116,4.922,5.016,415950,0.0,1.0
2017-07-27,24.15,25.48,23.23,25.14,108885,4.83,5.096,4.646,5.028,544425,0.0,1.0
2017-07-28,24.37,25.1,24.18,24.35,112787,4.874,5.02,4.836,4.87,563935,0.0,1.0
2017-07-31,25.36,25.36,24.61,24.98,95903,5.072,5.072,4.922,4.996,479515,0.0,1.0
2017-08-01,25.28,25.7,24.7,25.7,72710,5.056,5.14,4.94,5.14,363550,0.0,1.0
2017-08-02,25.27,25.88,24.945,25.3,158520,5.054,5.176,4.989,5.06,792600,0.0,1.0
2017-08-03,25.28,25.6,24.85,25.01,59481,5.056,5.12,4.97,5.002,297405,0.0,1.0
2017-08-04,27.6,27.749,25.67,25.67,229756,5.52,5.5498,5.134,5.134,1148780,0.0,1.0
2017-08-07,29.35,30.8015,27.98,27.98,374359,5.87,6.1603,5.596,5.596,1871795,0.0,1.0
2017-08-08,26.39,28.16,26.0,26.88,487376,5.278,5.632,5.2,5.376,2436880,0.0,1.0
2017-08-09,27.15,27.6,26.01,26.01,128762,5.43,5.52,5.202,5.202,643810,0.0,1.0
2017-08-10,25.68,27.98,24.86,26.76,201289,5.136,5.596,4.972,5.352,1006445,0.0,1.0
2017-08-11,26.18,26.39,24.2,24.2,66598,5.236,5.278,4.84,4.84,332990,0.0,1.0
2017-08-14,26.46,26.95,25.82,26.1,85974,5.292,5.39,5.164,5.22,429870,0.0,1.0
2017-08-15,26.57,26.85,25.96,26.65,47237,5.314,5.37,5.192,5.33,236185,0.0,1.0
2017-08-16,25.46,26.7,25.26,26.7,83832,5.092,5.34,5.052,5.34,419160,0.0,1.0
2017-08-17,24.74,25.8,24.541,25.42,77727,4.948,5.16,4.9082,5.084,388635,0.0,1.0
2017-08-18,25.33,25.4589,24.634,24.81,90789,5.066,5.09178,4.9268,4.962,453945,0.0,1.0
2017-08-21,24.0,25.33,23.67,25.26,135919,4.8,5.066,4.734,5.052,679595,0.0,1.0
2017-08-22,24.34,24.86,23.92,24.15,81647,4.868,4.972,4.784,4.83,408235,0.0,1.0
2017-08-23,24.51,24.6369,24.05,24.4,41928,4.902,4.92738,4.81,4.88,209640,0.0,1.0
2017-08-24,24.95,25.17,24.39,24.5,57516,4.99,5.034,4.878,4.9,287580,0.0,1.0
2017-08-25,25.2,25.24,24.85,25.17,49387,5.04,5.048,4.97,5.034,246935,0.0,1.0
2017-08-28,25.21,25.34,24.9159,25.05,52370,5.042,5.068,4.98318,5.01,261850,0.0,1.0
2017-08-29,24.33,25.0,24.21,24.84,56347,4.866,5.0,4.842,4.968,281735,0.0,1.0
2017-08-30,25.05,25.2407,24.36,24.51,53012,5.01,5.04814,4.872,4.902,265060,0.0,1.0
2017-08-31,25.44,25.45,24.855,25.24,68043,5.088,5.09,4.971,5.048,340215,0.0,1.0
2017-09-01,26.45,26.46,25.17,25.25,58826,5.29,5.292,5.034,5.05,294130,0.0,1.0
2017-09-05,25.78,26.43,25.2589,26.0,103422,5.156,5.286,5.05178,5.2,517110,0.0,1.0
2017-09-06,26.26,26.43,25.025,25.61,79762,5.252,5.286,5.005,5.122,398810,0.0,1.0
2017-09-07,26.52,26.64,26.05,26.17,68523,5.304,5.328,5.21,5.234,342615,0.0,1.0
2017-09-08,26.56,26.715,26.16,26.39,76033,5.312,5.343,5.232,5.278,380165,0.0,1.0
2017-09-11,27.01,27.0999,26.6801,26.74,100233,5.402,5.41998,5.33602,5.348,501165,0.0,1.0
2017-09-12,26.1,27.14,25.831,27.07,46907,5.22,5.428,5.1662,5.414,234535,0.0,1.0
2017-09-13,25.96,26.74,25.84,26.16,47521,5.192,5.348,5.168,5.232,237605,0.0,1.0
2017-09-14,26.62,26.79,26.11,26.11,92966,5.324,5.358,5.222,5.222,464830,0.0,1.0
2017-09-15,28.15,29.5,26.8,26.8,321632,5.63,5.9,5.36,5.36,1608160,0.0,1.0
2017-09-18,28.72,29.7604,28.2,28.98,199909,5.744,5.95208,5.64,5.796,999545,0.0,1.0
2017-09-19,29.42,29.5751,28.98,29.1,139966,5.884,5.91502,5.796,5.82,699830,0.0,1.0
2017-09-20,28.22,29.5,27.89,29.5,98845,5.644,5.9,5.578,5.9,494225,0.0,1.0
2017-09-21,27.97,28.06,27.2,28.06,104379,5.594,5.612,5.44,5.612,521895,0.0,1.0
2017-09-22,28.34,28.7,27.28,27.93,58290,5.668,5.74,5.456,5.586,291450,0.0,1.0
2017-09-25,27.46,28.86,27.08,28.36,107633,5.492,5.772,5.416,5.672,538165,0.0,1.0
2017-09-26,27.61,27.86,27.36,27.55,35994,5.522,5.572,5.472,5.51,179970,0.0,1.0
2017-09-27,28.5,29.0,27.62,27.84,152479,5.7,5.8,5.524,5.568,762395,0.0,1.0
2017-09-28,29.49,29.5,28.62,28.62,168785,5.898,5.9,5.724,5.724,843925,0.0,1.0
2017-09-29,29.02,29.65,28.45,29.43,76820,5.804,5.93,5.69,5.886,384100,0.0,1.0
2017-10-02,28.88,29.6,28.59,29.34,77940,5.776,5.92,5.718,5.868,389700,0.0,1.0
2017-10-03,30.38,30.72,28.96,29.04,211516,6.076,6.144,5.792,5.808,1057580,0.0,1.0
2017-10-04,29.94,30.67,29.4,30.4,94232,5.988,6.134,5.88,6.08,471160,0.0,1.0
2017-10-05,30.63,30.74,29.87,30.25,135669,6.126,6.148,5.974,6.05,678345,0.0,1.0
2017-10-06,30.42,30.76,30.1,30.1,73942,6.084,6.152,6.02,6.02,369710,0.0,1.0
2017-10-09,31.93,32.0,30.3296,30.61,165581,6.386,6.4,6.06592,6.122,827905,0.0,1.0
2017-10-10,34.38,34.635,31.95,32.34,321179,6.876,6.927,6.39,6.468,1605895,0.0,1.0
2017-10-11,32.6,34.08,32.27,34.02,159492,6.52,6.816,6.454,6.804,797460,0.0,1.0
2017-10-12,32.6,33.77,32.26,32.81,91811,6.52,6.754,6.452,6.562,459055,0.0,1.0
2017-10-13,32.98,33.12,32.5059,32.73,84475,6.596,6.624,6.50118,6.546,422375,0.0,1.0
2017-10-16,31.75,33.17,31.5001,33.17,131862,6.35,6.634,6.30002,6.634,659310,0.0,1.0
2017-10-17,30.46,31.46,30.21,31.45,236479,6.092,6.292,6.042,6.29,1182395,0.0,1.0
2017-10-18,31.69,31.78,30.52,30.7,87434,6.338,6.356,6.104,6.14,437170,0.0,1.0
2017-10-19,32.7,32.74,31.0,31.49,160068,6.54,6.548,6.2,6.298,800340,0.0,1.0
2017-10-20,36.95,37.0,33.09,33.09,335726,7.39,7.4,6.618,6.618,1678630,0.0,1.0
2017-10-23,36.07,37.499,36.0,37.41,108374,7.214,7.4998,7.2,7.482,541870,0.0,1.0
2017-10-24,36.87,37.33,35.82,36.0,143406,7.374,7.466,7.164,7.2,717030,0.0,1.0
2017-10-25,35.92,37.74,35.61,36.76,101367,7.184,7.548,7.122,7.352,506835,0.0,1.0
2017-10-26,35.62,36.19,35.37,35.86,93334,7.124,7.238,7.074,7.172,466670,0.0,1.0
2017-10-27,36.73,36.87,35.79,35.79,78810,7.346,7.374,7.158,7.158,394050,0.0,1.0
2017-10-30,37.98,38.0,36.7,36.7,102448,7.596,7.6,7.34,7.34,512240,0.0,1.0
2017-10-31,37.7,38.71,37.45,38.35,84953,7.54,7.742,7.49,7.67,424765,0.0,1.0
2017-11-01,40.24,40.39,38.09,38.15,228545,8.048,8.078,7.618,7.63,1142725,0.0,1.0
2017-11-02,40.37,40.51,39.04,39.9,64681,8.074,8.102,7.808,7.98,323405,0.0,1.0
2017-11-03,39.78,40.72,39.3381,40.3,57946,7.956,8.144,7.86762,8.06,289730,0.0,1.0
2017-11-06,39.81,40.2,39.53,40.2,69984,7.962,8.04,7.906,8.04,349920,0.0,1.0
2017-11-07,39.35,39.9,38.5,39.82,62920,7.87,7.98,7.7,7.964,314600,0.0,1.0
2017-11-08,40.45,40.6692,38.51,39.32,357717,8.09,8.13384,7.702,7.864,1788585,0.0,1.0
2017-11-09,38.99,40.3094,38.75,39.86,144587,7.798,8.06188,7.75,7.972,722935,0.0,1.0
2017-11-10,39.81,40.38,39.05,39.12,232062,7.962,8.076,7.81,7.824,1160310,0.0,1.0
2017-11-13,40.17,41.53,39.75,39.85,308280,8.034,8.306,7.95,7.97,1541400,0.0,1.0
2017-11-14,42.85,44.49,40.26,43.21,495780,8.57,8.898,8.052,8.642,2478900,0.0,1.0
2017-11-15,39.78,42.36,38.52,42.36,355037,7.956,8.472,7.704,8.472,1775185,0.0,1.0
2017-11-16,39.87,40.71,39.3,40.7,184000,7.974,8.142,7.86,8.14,920000,0.0,1.0
2017-11-17,43.06,43.29,39.3237,39.7,267126,8.612,8.658,7.86474,7.94,1335630,0.0,1.0
2017-11-20,47.03,47.13,43.29,44.03,615923,9.406,9.426,8.658,8.806,3079615,0.0,1.0
2017-11-21,46.3,48.05,45.33,47.34,458429,9.26,9.61,9.066,9.468,2292145,0.0,1.0
2017-11-22,49.45,49.7831,46.61,46.61,579689,9.89,9.95662,9.322,9.322,2898445,0.0,1.0
2017-11-24,53.35,53.61,49.5,49.87,355517,10.67,10.722,9.9,9.974,1777585,0.0,1.0
2017-11-27,51.36,53.7,49.58,53.3,538560,10.272,10.74,9.916,10.66,2692800,0.0,1.0
2017-11-28,53.82,53.98,49.895,51.2,620355,10.764,10.796,9.979,10.24,3101775,0.0,1.0
2017-11-29,52.01,54.0,50.25,53.82,443170,10.402,10.8,10.05,10.764,2215850,0.0,1.0
2017-11-30,54.58,54.98,52.03,52.12,392256,10.916,10.996,10.406,10.424,1961280,0.0,1.0
2017-12-01,56.95,58.49,53.2,54.58,558658,11.39,11.698,10.64,10.916,2793290,0.0,1.0
2017-12-04,47.04,57.75,45.09,57.56,1092896,9.408,11.55,9.018,11.512,5464480,0.0,1.0
2017-12-05,49.21,51.2,46.545,47.0,413456,9.842,10.24,9.309,9.4,2067280,0.0,1.0
2017-12-06,47.37,49.8,47.08,48.91,422119,9.474,9.96,9.416,9.782,2110595,0.0,1.0
2017-12-07,46.48,47.78,45.101,47.03,447160,9.296,9.556,9.0202,9.406,2235800,0.0,1.0
2017-12-08,49.41,49.9,46.78,47.05,431618,9.882,9.98,9.356,9.41,2158090,0.0,1.0
2017-12-11,52.2,54.76,51.4,52.9,638235,10.44,10.952,10.28,10.58,3191175,0.0,1.0
2017-12-12,50.6,53.84,50.01,52.2,330612,10.12,10.768,10.002,10.44,1653060,0.0,1.0
2017-12-13,48.33,51.45,47.55,50.95,290760,9.666,10.29,9.51,10.19,1453800,0.0,1.0
2017-12-14,46.83,48.66,46.04,48.36,362532,9.366,9.732,9.208,9.672,1812660,0.0,1.0
2017-12-15,47.17,47.47,45.15,47.0,367298,9.434,9.494,9.03,9.4,1836490,0.0,1.0
2017-12-18,50.26,51.45,47.41,47.41,466386,10.052,10.29,9.482,9.482,2331930,0.0,1.0
2017-12-19,48.5,51.09,48.1,51.01,218394,9.7,10.218,9.62,10.202,1091970,0.0,1.0
2017-12-20,48.01,49.75,47.5,49.0,291916,9.602,9.95,9.5,9.8,1459580,0.0,1.0
2017-12-21,50.89,51.8,47.59,47.73,343978,10.178,10.36,9.518,9.546,1719890,0.0,1.0
2017-12-22,54.0,54.0,51.22,51.22,378501,10.8,10.8,10.244,10.244,1892505,0.0,1.0
2017-12-26,52.9,53.93,50.27,53.36,297524,10.58,10.786,10.054,10.672,1487620,0.0,1.0
2017-12-27,57.21,57.8,52.24,53.06,492678,11.442,11.56,10.448,10.612,2463390,0.0,1.0
2017-12-28,60.67,62.73,58.22,58.22,630839,12.134,12.546,11.644,11.644,3154195,0.0,1.0
2017-12-29,59.44,63.96,59.24,61.51,489983,11.888,12.792,11.848,12.302,2449915,0.0,1.0
2018-01-02,62.57,63.72,60.05,60.12,390947,12.514,12.744,12.01,12.024,1954735,0.0,1.0
2018-01-03,63.14,64.75,61.85,63.22,347190,12.628,12.95,12.37,12.644,1735950,0.0,1.0
2018-01-04,62.5,64.5,62.12,63.33,216966,12.5,12.9,12.424,12.666,1084830,0.0,1.0
2018-01-05,64.78,65.5,62.57,62.77,219312,12.956,13.1,12.514,12.554,1096560,0.0,1.0
2018-01-08,55.85,63.98,52.04,63.98,1488651,11.17,12.796,10.408,12.796,7443255,0.0,1.0
2018-01-09,59.93,62.16,57.22,57.27,830381,11.986,12.432,11.444,11.454,4151905,0.0,1.0
2018-01-10,60.53,62.54,59.6,59.62,316216,12.106,12.508,11.92,11.924,1581080,0.0,1.0
2018-01-11,64.0,64.9,60.6,61.05,259520,12.8,12.98,12.12,12.21,1297600,0.0,1.0
2018-01-12,68.24,69.76,63.5,64.0,589478,13.648,13.952,12.7,12.8,2947390,0.0,1.0
2018-01-16,64.25,72.5,62.02,69.56,659120,12.85,14.5,12.404,13.912,3295600,0.0,1.0
2018-01-17,63.6,65.99,62.28,64.9,292247,12.72,13.198,12.456,12.98,1461235,0.0,1.0
2018-01-18,63.47,65.38,62.95,64.07,240273,12.694,13.076,12.59,12.814,1201365,0.0,1.0
2018-01-19,61.0,63.38,59.0,63.38,524601,12.2,12.676,11.8,12.676,2623005,0.0,1.0
2018-01-22,63.25,64.16,59.34,59.8,379263,12.65,12.832,11.868,11.96,1896315,0.0,1.0
2018-01-23,62.55,64.34,59.01,59.01,389873,12.51,12.868,11.802,11.802,1949365,0.0,1.0
2018-01-24,58.66,63.37,58.04,63.37,385928,11.732,12.674,11.608,12.674,1929640,0.0,1.0
2018-01-25,59.22,60.72,58.63,59.0,235301,11.844,12.144,11.726,11.8,1176505,0.0,1.0
2018-01-26,58.49,60.38,58.0,59.22,329881,11.698,12.076,11.6,11.844,1649405,0.0,1.0
2018-01-29,60.59,61.29,56.25,58.0,436364,12.118,12.258,11.25,11.6,2181820,0.0,1.0
2018-01-30,57.16,59.8,57.15,59.38,239136,11.432,11.96,11.43,11.876,1195680,0.0,1.0
2018-01-31,54.44,57.98,53.76,57.5,388105,10.888,11.596,10.752,11.5,1940525,0.0,1.0
2018-02-01,53.38,55.28,52.76,53.41,425565,10.676,11.056,10.552,10.682,2127825,0.0,1.0
2018-02-02,51.46,53.34,51.0,52.62,275111,10.292,10.668,10.2,10.524,1375555,0.0,1.0
2018-02-05,48.38,52.8,47.53,51.0,436389,9.676,10.56,9.506,10.2,2181945,0.0,1.0
2018-02-06,52.3,52.93,46.55,46.55,401517,10.46,10.586,9.31,9.31,2007585,0.0,1.0
2018-02-07,50.13,52.0,49.25,51.97,274731,10.026,10.4,9.85,10.394,1373655,0.0,1.0
2018-02-08,49.02,51.54,48.6,50.36,288672,9.804,10.308,9.72,10.072,1443360,0.0,1.0
2018-02-09,49.73,50.19,46.37,49.52,312976,9.946,10.038,9.274,9.904,1564880,0.0,1.0
2018-02-12,49.48,51.81,48.72,50.22,197915,9.896,10.362,9.744,10.044,989575,0.0,1.0
2018-02-13,51.57,51.8,48.51,49.3,135519,10.314,10.36,9.702,9.86,677595,0.0,1.0
2018-02-14,53.39,54.34,50.01,51.07,183299,10.678,10.868,10.002,10.214,916495,0.0,1.0
2018-02-15,53.29,55.55,52.52,53.75,186298,10.658,11.11,10.504,10.75,931490,0.0,1.0
2018-02-16,53.27,54.09,51.85,53.0,302654,10.654,10.818,10.37,10.6,1513270,0.0,1.0
2018-02-20,61.51,62.77,52.69,52.69,620291,12.302,12.554,10.538,10.538,3101455,0.0,1.0
2018-02-21,62.31,64.99,59.21,61.49,447502,12.462,12.998,11.842,12.298,2237510,0.0,1.0
2018-02-22,61.91,64.435,60.67,62.46,279454,12.382,12.887,12.134,12.492,1397270,0.0,1.0
2018-02-23,59.61,63.42,58.6,62.59,319574,11.922,12.684,11.72,12.518,1597870,0.0,1.0
2018-02-26,56.7,59.98,55.78,58.81,457054,11.34,11.996,11.156,11.762,2285270,0.0,1.0
2018-02-27,55.39,57.91,53.6,56.7,474026,11.078,11.582,10.72,11.34,2370130,0.0,1.0
2018-02-28,49.14,60.05,45.31,60.0,1346656,9.828,12.01,9.062,12.0,6733280,0.0,1.0
2018-03-01,47.73,50.4,46.71,48.73,425142,9.546,10.08,9.342,9.746,2125710,0.0,1.0
2018-03-02,47.97,48.2,43.04,46.79,910072,9.594,9.64,8.608,9.358,4550360,0.0,1.0
2018-03-05,46.73,48.16,44.2,47.62,665267,9.346,9.632,8.84,9.524,3326335,0.0,1.0
2018-03-06,47.2,48.7,45.66,47.03,322987,9.44,9.74,9.132,9.406,1614935,0.0,1.0
2018-03-07,48.27,48.45,46.75,47.17,317584,9.654,9.69,9.35,9.434,1587920,0.0,1.0
2018-03-08,45.1,48.0,45.1,47.45,441002,9.02,9.6,9.02,9.49,2205010,0.0,1.0
2018-03-09,44.55,46.54,42.84,45.27,730595,8.91,9.308,8.568,9.054,3652975,0.0,1.0
2018-03-12,47.08,47.81,44.6,44.95,526151,9.416,9.562,8.92,8.99,2630755,0.0,1.0
2018-03-13,45.01,47.15,44.97,46.88,366034,9.002,9.43,8.994,9.376,1830170,0.0,1.0
2018-03-14,45.06,45.77,44.61,45.25,243226,9.012,9.154,8.922,9.05,1216130,0.0,1.0
2018-03-15,45.4,46.0,44.43,45.3,263682,9.08,9.2,8.886,9.06,1318410,0.0,1.0
2018-03-16,47.46,47.63,44.74,45.58,388626,9.492,9.526,8.948,9.116,1943130,0.0,1.0
2018-03-19,44.44,48.15,44.4,46.53,508992,8.888,9.63,8.88,9.306,2544960,0.0,1.0
2018-03-20,46.0,46.71,44.67,44.73,392087,9.2,9.342,8.934,8.946,1960435,0.0,1.0
2018-03-21,50.22,51.85,45.84,45.84,592769,10.044,10.37,9.168,9.168,2963845,0.0,1.0
2018-03-22,50.77,52.47,48.03,48.49,410833,10.154,10.494,9.606,9.698,2054165,0.0,1.0
2018-03-23,49.59,52.66,49.48,50.58,288430,9.918,10.532,9.896,10.116,1442150,0.0,1.0
2018-03-26,51.12,51.39,49.58,51.02,183824,10.224,10.278,9.916,10.204,919120,0.0,1.0
2018-03-27,47.52,51.85,47.27,51.33,293765,9.504,10.37,9.454,10.266,1468825,0.0,1.0
2018-03-28,46.72,48.46,45.63,47.83,240952,9.344,9.692,9.126,9.566,1204760,0.0,1.0
2018-03-29,48.95,50.42,46.81,46.81,261656,9.79,10.084,9.362,9.362,1308280,0.0,1.0
2018-04-02,48.58,50.07,46.5,48.69,297359,9.716,10.014,9.3,9.738,1486795,0.0,1.0
2018-04-03,50.96,51.99,49.53,49.79,273227,10.192,10.398,9.906,9.958,1366135,0.0,1.0
2018-04-04,54.55,55.2,50.16,50.2,403342,10.91,11.04,10.032,10.04,2016710,0.0,1.0
2018-04-05,53.8,57.17,53.28,55.12,409544,10.76,11.434,10.656,11.024,2047720,0.0,1.0
2018-04-06,55.84,56.29,52.62,53.16,517308,11.168,11.258,10.524,10.632,2586540,0.0,1.0
2018-04-09,57.42,60.56,56.77,56.8,554329,11.484,12.112,11.354,11.36,2771645,0.0,1.0
2018-04-10,61.06,61.69,57.72,60.85,399708,12.212,12.338,11.544,12.17,1998540,0.0,1.0
2018-04-11,59.26,60.68,58.52,60.41,498349,11.852,12.136,11.704,12.082,2491745,0.0,1.0
2018-04-12,52.97,55.69,52.55,55.41,1922994,10.594,11.138,10.51,11.082,9614970,0.0,1.0
2018-04-13,51.65,53.24,49.81,52.52,767331,10.33,10.648,9.962,10.504,3836655,0.0,1.0
2018-04-16,51.29,52.37,50.65,52.37,260878,10.258,10.474,10.13,10.474,1304390,0.0,1.0
2018-04-17,52.29,53.06,51.29,51.5,469324,10.458,10.612,10.258,10.3,2346620,0.0,1.0
2018-04-18,54.64,54.99,51.52,52.85,493688,10.928,10.998,10.304,10.57,2468440,0.0,1.0
2018-04-19,53.32,54.41,52.67,53.83,433418,10.664,10.882,10.534,10.766,2167090,0.0,1.0
2018-04-20,54.51,54.75,53.04,53.27,243710,10.902,10.95,10.608,10.654,1218550,0.0,1.0
2018-04-23,53.8,55.4,52.76,55.26,267361,10.76,11.08,10.552,11.052,1336805,0.0,1.0
2018-04-24,53.1,54.45,52.04,54.33,403614,10.62,10.89,10.408,10.866,2018070,0.0,1.0
2018-04-25,52.03,53.12,50.87,52.85,177672,10.406,10.624,10.174,10.57,888360,0.0,1.0
2018-04-26,54.58,54.75,52.27,52.34,369873,10.916,10.95,10.454,10.468,1849365,0.0,1.0
2018-04-27,54.49,54.98,53.39,54.8,201951,10.898,10.996,10.678,10.96,1009755,0.0,1.0
2018-04-30,53.35,54.7,52.1,54.41,359796,10.67,10.94,10.42,10.882,1798980,0.0,1.0
2018-05-01,52.45,53.71,52.3,53.32,114093,10.49,10.742,10.46,10.664,570465,0.0,1.0
2018-05-02,54.32,54.87,52.67,52.91,216699,10.864,10.974,10.534,10.582,1083495,0.0,1.0
2018-05-03,53.21,54.28,51.54,53.93,232034,10.642,10.856,10.308,10.786,1160170,0.0,1.0
2018-05-04,54.01,54.19,52.01,53.2,316655,10.802,10.838,10.402,10.64,1583275,0.0,1.0
2018-05-07,54.35,55.45,54.09,54.63,405333,10.87,11.09,10.818,10.926,2026665,0.0,1.0
2018-05-08,54.32,56.49,52.26,54.0,554635,10.864,11.298,10.452,10.8,2773175,0.0,1.0
2018-05-09,54.91,55.42,52.8,54.51,393960,10.982,11.084,10.56,10.902,1969800,0.0,1.0
2018-05-10,54.93,55.34,54.15,55.23,276056,10.986,11.068,10.83,11.046,1380280,0.0,1.0
2018-05-11,55.11,55.39,54.28,55.05,248661,11.022,11.078,10.856,11.01,1243305,0.0,1.0
2018-05-14,60.26,62.57,55.08,55.11,906372,12.052,12.514,11.016,11.022,4531860,0.0,1.0
2018-05-15,59.07,60.57,58.13,59.82,384975,11.814,12.114,11.626,11.964,1924875,0.0,1.0
2018-05-16,67.27,67.5,59.55,59.89,811100,13.454,13.5,11.91,11.978,4055500,0.0,1.0
2018-05-17,65.12,68.18,64.82,67.26,528090,13.024,13.636,12.964,13.452,2640450,0.0,1.0
2018-05-18,64.87,66.72,64.64,65.0,364700,12.974,13.344,12.928,13.0,1823500,0.0,1.0
2018-05-21,65.52,66.56,65.0,65.9,315553,13.104,13.312,13.0,13.18,1577765,0.0,1.0
2018-05-22,67.98,71.5,66.12,66.52,689301,13.596,14.3,13.224,13.304,3446505,0.0,1.0
2018-05-23,63.75,67.83,62.67,67.83,594472,12.75,13.566,12.534,13.566,2972360,0.0,1.0
2018-05-24,64.59,66.44,64.55,64.93,299297,12.918,13.288,12.91,12.986,1496485,0.0,1.0
2018-05-25,65.7,66.5,63.01,63.94,324070,13.14,13.3,12.602,12.788,1620350,0.0,1.0
2018-05-29,65.02,66.34,63.66,65.46,368332,13.004,13.268,12.732,13.092,1841660,0.0,1.0
2018-05-30,57.15,65.5,56.34,65.5,1085598,11.43,13.1,11.268,13.1,5427990,0.0,1.0
2018-05-31,57.66,60.25,56.55,57.0,788586,11.532,12.05,11.31,11.4,3942930,0.0,1.0
2018-06-01,52.72,58.23,51.02,57.75,1053964,10.544,11.646,10.204,11.55,5269820,0.0,1.0
2018-06-04,41.8,51.0,39.61,50.76,3680587,8.36,10.2,7.922,10.152,18402935,0.0,1.0
2018-06-05,42.19,42.69,39.25,41.51,1968409,8.438,8.538,7.85,8.302,9842045,0.0,1.0
2018-06-06,40.16,42.39,39.0,42.07,1345042,8.032,8.478,7.8,8.414,6725210,0.0,1.0
2018-06-07,40.16,41.65,39.54,39.63,842156,8.032,8.33,7.908,7.926,4210780,0.0,1.0
2018-06-08,39.96,43.38,39.85,40.36,1742183,7.992,8.676,7.97,8.072,8710915,0.0,1.0
2018-06-11,39.37,41.58,38.75,40.43,1077669,7.874,8.316,7.75,8.086,5388345,0.0,1.0
2018-06-12,39.93,40.17,38.3,39.69,1459411,7.986,8.034,7.66,7.938,7297055,0.0,1.0
2018-06-13,39.69,40.15,38.68,39.7,723630,7.938,8.03,7.736,7.94,3618150,0.0,1.0
2018-06-14,37.74,39.58,35.95,39.19,1778046,7.548,7.916,7.19,7.838,8890230,0.0,1.0
2018-06-15,35.12,37.5,33.87,37.37,1128300,7.024,7.5,6.774,7.474,5641500,0.0,1.0
2018-06-18,34.72,35.82,33.34,33.55,570634,6.944,7.164,6.668,6.71,2853170,0.0,1.0
2018-06-19,35.38,35.52,33.58,34.17,628954,7.076,7.104,6.716,6.834,3144770,0.0,1.0
2018-06-20,34.92,36.45,34.11,35.67,604595,6.984,7.29,6.822,7.134,3022975,0.0,1.0
2018-06-21,34.62,35.73,34.44,35.01,459262,6.924,7.146,6.888,7.002,2296310,0.0,1.0
2018-06-22,35.27,36.36,34.51,34.79,523068,7.054,7.272,6.902,6.958,2615340,0.0,1.0
2018-06-25,33.5,35.34,32.75,35.34,472074,6.7,7.068,6.55,7.068,2360370,0.0,1.0
2018-06-26,35.21,35.9,33.13,33.28,361872,7.042,7.18,6.626,6.656,1809360,0.0,1.0
2018-06-27,35.1,36.01,33.9,34.95,662809,7.02,7.202,6.78,6.99,3314045,0.0,1.0
2018-06-28,35.51,36.08,34.58,34.88,563840,7.102,7.216,6.916,6.976,2819200,0.0,1.0
2018-06-29,35.54,36.58,35.44,35.97,312675,7.108,7.316,7.088,7.194,1563375,0.0,1.0
2018-07-02,36.38,37.64,35.17,35.17,430493,7.276,7.528,7.034,7.034,2152465,0.0,1.0
2018-07-03,37.1,38.1,36.41,36.53,407567,7.42,7.62,7.282,7.306,2037835,0.0,1.0
2018-07-05,38.69,39.59,37.18,37.18,1333078,7.738,7.918,7.436,7.436,6665390,0.0,1.0
2018-07-06,38.55,38.78,37.93,38.6,423708,7.71,7.756,7.586,7.72,2118540,0.0,1.0
2018-07-09,39.39,40.99,38.85,38.9,772171,7.878,8.198,7.77,7.78,3860855,0.0,1.0
2018-07-10,38.13,39.85,37.37,39.0,654033,7.626,7.97,7.474,7.8,3270165,0.0,1.0
2018-07-11,37.18,38.48,35.85,37.68,702535,7.436,7.696,7.17,7.536,3512675,0.0,1.0
2018-07-12,37.33,37.75,36.87,37.49,252369,7.466,7.55,7.374,7.498,1261845,0.0,1.0
2018-07-13,37.35,40.42,36.47,36.86,966055,7.47,8.084,7.294,7.372,4830275,0.0,1.0
2018-07-16,35.48,37.37,35.02,37.35,739108,7.096,7.474,7.004,7.47,3695540,0.0,1.0
2018-07-17,36.19,36.5,35.1,35.33,438251,7.238,7.3,7.02,7.066,2191255,0.0,1.0
2018-07-18,37.64,38.42,36.2,36.31,407849,7.528,7.684,7.24,7.262,2039245,0.0,1.0
2018-07-19,37.4,37.87,36.77,37.61,330794,7.48,7.574,7.354,7.522,1653970,0.0,1.0
2018-07-20,36.85,37.53,36.54,37.53,170737,7.37,7.506,7.308,7.506,853685,0.0,1.0
2018-07-23,37.86,38.65,36.54,36.95,410546,7.572,7.73,7.308,7.39,2052730,0.0,1.0
2018-07-24,38.25,39.1,37.27,38.26,406737,7.65,7.82,7.454,7.652,2033685,0.0,1.0
2018-07-25,38.55,39.47,38.04,38.08,441188,7.71,7.894,7.608,7.616,2205940,0.0,1.0
2018-07-26,37.91,39.09,37.59,38.57,301075,7.582,7.818,7.518,7.714,1505375,0.0,1.0
2018-07-27,36.99,37.98,36.48,37.98,255768,7.398,7.596,7.296,7.596,1278840,0.0,1.0
2018-07-30,36.07,37.33,35.73,36.95,324158,7.214,7.466,7.146,7.39,1620790,0.0,1.0
2018-07-31,35.27,36.37,34.58,35.85,486518,7.054,7.274,6.916,7.17,2432590,0.0,1.0
2018-08-01,36.1,36.45,34.98,35.15,273523,7.22,7.29,6.996,7.03,1367615,0.0,1.0
2018-08-02,35.23,36.31,34.87,35.84,320125,7.046,7.262,6.974,7.168,1600625,0.0,1.0
2018-08-03,35.5,35.67,34.6,35.05,347075,7.1,7.134,6.92,7.01,1735375,0.0,1.0
2018-08-06,37.47,38.61,34.75,35.25,632426,7.494,7.722,6.95,7.05,3162130,0.0,1.0
2018-08-07,40.3,44.3,38.19,38.83,1476477,8.06,8.86,7.638,7.766,7382385,0.0,1.0
2018-08-08,40.01,42.05,39.07,41.8,599732,8.002,8.41,7.814,8.36,2998660,0.0,1.0
2018-08-09,39.85,41.7,39.59,40.1,383200,7.97,8.34,7.918,8.02,1916000,0.0,1.0
2018-08-10,38.7,39.81,38.35,39.39,241030,7.74,7.962,7.67,7.878,1205150,0.0,1.0
2018-08-13,37.09,39.35,36.45,38.37,289799,7.418,7.87,7.29,7.674,1448995,0.0,1.0
2018-08-14,37.66,37.85,36.02,37.16,329586,7.532,7.57,7.204,7.432,1647930,0.0,1.0
2018-08-15,36.72,37.21,36.17,37.16,149760,7.344,7.442,7.234,7.432,748800,0.0,1.0
2018-08-16,37.11,37.44,35.69,36.69,302362,7.422,7.488,7.138,7.338,1511810,0.0,1.0
2018-08-17,35.13,36.9,34.4,36.9,462619,7.026,7.38,6.88,7.38,2313095,0.0,1.0
2018-08-20,35.2,36.51,34.85,35.04,532157,7.04,7.302,6.97,7.008,2660785,0.0,1.0
2018-08-21,34.33,35.78,34.25,35.22,426439,6.866,7.156,6.85,7.044,2132195,0.0,1.0
2018-08-22,33.59,34.64,32.59,34.41,460962,6.718,6.928,6.518,6.882,2304810,0.0,1.0
2018-08-23,34.12,34.59,33.16,33.71,226500,6.824,6.918,6.632,6.742,1132500,0.0,1.0
2018-08-24,36.66,37.15,34.82,34.85,394240,7.332,7.43,6.964,6.97,1971200,0.0,1.0
2018-08-27,37.15,38.94,36.88,37.1,430592,7.43,7.788,7.376,7.42,2152960,0.0,1.0
2018-08-28,36.85,37.55,36.41,37.2,233549,7.37,7.51,7.282,7.44,1167745,0.0,1.0
2018-08-29,37.23,37.5,36.71,36.71,164237,7.446,7.5,7.342,7.342,821185,0.0,1.0
2018-08-30,35.13,37.07,34.91,37.04,329178,7.026,7.414,6.982,7.408,1645890,0.0,1.0
2018-08-31,35.67,35.75,34.49,35.05,200041,7.134,7.15,6.898,7.01,1000205,0.0,1.0
2018-09-04,35.84,35.88,34.5,35.4,120184,7.168,7.176,6.9,7.08,600920,0.0,1.0
2018-09-05,33.09,35.73,33.07,35.65,440417,6.618,7.146,6.614,7.13,2202085,0.0,1.0
2018-09-06,33.33,33.87,31.75,33.01,243639,6.666,6.774,6.35,6.602,1218195,0.0,1.0
2018-09-07,31.05,33.15,30.86,33.0,296810,6.21,6.63,6.172,6.6,1484050,0.0,1.0
2018-09-10,31.28,31.46,30.22,31.46,283644,6.256,6.292,6.044,6.292,1418220,0.0,1.0
2018-09-11,31.72,32.411,30.73,31.14,273084,6.344,6.4822,6.146,6.228,1365420,0.0,1.0
2018-09-12,31.11,31.82,31.0,31.32,153905,6.222,6.364,6.2,6.264,769525,0.0,1.0
2018-09-13,31.65,32.17,31.0,31.22,177331,6.33,6.434,6.2,6.244,886655,0.0,1.0
2018-09-14,30.8,31.87,30.53,31.66,197269,6.16,6.374,6.106,6.332,986345,0.0,1.0
2018-09-17,29.57,31.07,29.0,30.59,366661,5.914,6.214,5.8,6.118,1833305,0.0,1.0
2018-09-18,29.76,30.17,29.43,29.65,224868,5.952,6.034,5.886,5.93,1124340,0.0,1.0
2018-09-19,29.55,30.15,28.5,29.59,543217,5.91,6.03,5.7,5.918,2716085,0.0,1.0
2018-09-20,30.87,31.34,29.55,29.59,219905,6.174,6.268,5.91,5.918,1099525,0.0,1.0
2018-09-21,30.21,31.19,29.15,30.98,269417,6.042,6.238,5.83,6.196,1347085,0.0,1.0
2018-09-24,30.75,30.79,29.21,29.99,273911,6.15,6.158,5.842,5.998,1369555,0.0,1.0
2018-09-25,27.74,30.7,27.13,30.51,782895,5.548,6.14,5.426,6.102,3914475,0.0,1.0
2018-09-26,26.63,27.8,25.75,27.7,740408,5.326,5.56,5.15,5.54,3702040,0.0,1.0
2018-09-27,25.57,26.73,24.13,26.7,1081499,5.114,5.346,4.826,5.34,5407495,0.0,1.0
2018-09-28,26.11,26.74,25.38,25.7,240203,5.222,5.348,5.076,5.14,1201015,0.0,1.0
2018-10-01,26.41,26.9,26.08,26.08,142983,5.282,5.38,5.216,5.216,714915,0.0,1.0
2018-10-02,27.5,27.89,26.55,26.79,271324,5.5,5.578,5.31,5.358,1356620,0.0,1.0
2018-10-03,28.02,28.33,27.06,27.52,151180,5.604,5.666,5.412,5.504,755900,0.0,1.0
2018-10-04,27.3,27.9,27.02,27.9,166977,5.46,5.58,5.404,5.58,834885,0.0,1.0
2018-10-05,26.37,27.34,26.22,27.14,296018,5.274,5.468,5.244,5.428,1480090,0.0,1.0
2018-10-08,26.3,26.65,25.6,26.0,116223,5.26,5.33,5.12,5.2,581115,0.0,1.0
2018-10-09,26.15,26.77,25.7,26.38,128049,5.23,5.354,5.14,5.276,640245,0.0,1.0
2018-10-10,25.12,26.1,25.01,26.02,236300,5.024,5.22,5.002,5.204,1181500,0.0,1.0
2018-10-11,25.19,25.82,24.02,25.0,159587,5.038,5.164,4.804,5.0,797935,0.0,1.0
2018-10-12,25.75,26.0,25.02,26.0,98425,5.15,5.2,5.004,5.2,492125,0.0,1.0
2018-10-15,27.03,28.17,25.33,25.87,244346,5.406,5.634,5.066,5.174,1221730,0.0,1.0
2018-10-16,27.8,27.88,26.5,27.27,148777,5.56,5.576,5.3,5.454,743885,0.0,1.0
2018-10-17,24.93,27.3,24.84,27.3,310639,4.986,5.46,4.968,5.46,1553195,0.0,1.0
2018-10-18,24.61,26.8,24.25,25.0,450241,4.922,5.36,4.85,5.0,2251205,0.0,1.0
2018-10-19,23.16,25.04,23.1,24.63,195281,4.632,5.008,4.62,4.926,976405,0.0,1.0
2018-10-22,22.96,23.51,22.09,23.37,229387,4.592,4.702,4.418,4.674,1146935,0.0,1.0
2018-10-23,22.38,22.65,21.01,22.36,202675,4.476,4.53,4.202,4.472,1013375,0.0,1.0
2018-10-24,21.01,22.34,21.0,22.02,180594,4.202,4.468,4.2,4.404,902970,0.0,1.0
2018-10-25,21.87,21.96,21.05,21.05,111431,4.374,4.392,4.21,4.21,557155,0.0,1.0
2018-10-26,21.05,21.52,20.55,21.19,136839,4.21,4.304,4.11,4.238,684195,0.0,1.0
2018-10-29,20.92,21.91,20.43,21.28,140209,4.184,4.382,4.086,4.256,701045,0.0,1.0
2018-10-30,21.17,21.83,20.78,20.78,114299,4.234,4.366,4.156,4.156,571495,0.0,1.0
2018-10-31,21.35,21.69,21.05,21.5,137859,4.27,4.338,4.21,4.3,689295,0.0,1.0
2018-11-01,24.16,24.6,21.51,21.51,296276,4.832,4.92,4.302,4.302,1481380,0.0,1.0
2018-11-02,25.72,27.24,24.54,24.73,560928,5.144,5.448,4.908,4.946,2804640,0.0,1.0
2018-11-05,26.18,29.98,26.01,27.3,1054442,5.236,5.996,5.202,5.46,5272210,0.0,1.0
2018-11-06,26.97,27.37,25.1,25.73,330858,5.394,5.474,5.02,5.146,1654290,0.0,1.0
2018-11-07,28.06,28.9,26.56,27.5,441333,5.612,5.78,5.312,5.5,2206665,0.0,1.0
2018-11-08,25.66,27.78,25.19,27.76,325898,5.132,5.556,5.038,5.552,1629490,0.0,1.0
2018-11-09,25.62,26.24,24.69,26.01,215286,5.124,5.248,4.938,5.202,1076430,0.0,1.0
2018-11-12,25.0,25.98,24.56,25.71,340487,5.0,5.196,4.912,5.142,1702435,0.0,1.0
2018-11-13,21.43,24.3,20.35,23.01,924463,4.286,4.86,4.07,4.602,4622315,0.0,1.0
2018-11-14,21.62,22.39,21.0,21.4,357902,4.324,4.478,4.2,4.28,1789510,0.0,1.0
2018-11-15,23.19,23.53,20.84,21.31,258805,4.638,4.706,4.168,4.262,1294025,0.0,1.0
2018-11-16,24.25,24.57,23.1,23.1,165396,4.85,4.914,4.62,4.62,826980,0.0,1.0
2018-11-19,24.19,25.4,23.73,24.24,283673,4.838,5.08,4.746,4.848,1418365,0.0,1.0
2018-11-20,23.0,23.58,22.19,23.53,252072,4.6,4.716,4.438,4.706,1260360,0.0,1.0
2018-11-21,23.96,24.13,23.09,23.55,77524,4.792,4.826,4.618,4.71,387620,0.0,1.0
2018-11-23,23.79,24.12,23.49,23.49,55487,4.758,4.824,4.698,4.698,277435,0.0,1.0
2018-11-26,22.79,24.51,22.51,24.42,301369,4.558,4.902,4.502,4.884,1506845,0.0,1.0
2018-11-27,25.5,26.0,22.8,22.8,261171,5.1,5.2,4.56,4.56,1305855,0.0,1.0
2018-11-28,27.17,27.37,25.11,25.72,225686,5.434,5.474,5.022,5.144,1128430,0.0,1.0
2018-11-29,26.0,26.97,25.73,26.97,127676,5.2,5.394,5.146,5.394,638380,0.0,1.0
2018-11-30,26.12,26.41,25.57,25.95,101207,5.224,5.282,5.114,5.19,506035,0.0,1.0
2018-12-03,26.5,27.86,26.12,27.14,122013,5.3,5.572,5.224,5.428,610065,0.0,1.0
2018-12-04,24.97,26.39,24.85,26.34,138245,4.994,5.278,4.97,5.268,691225,0.0,1.0
2018-12-06,25.01,25.13,23.97,23.98,173210,5.002,5.026,4.794,4.796,866050,0.0,1.0
2018-12-07,24.3,25.61,24.2,25.02,75780,4.86,5.122,4.84,5.004,378900,0.0,1.0
2018-12-10,25.12,25.37,24.0,24.0,65575,5.024,5.074,4.8,4.8,327875,0.0,1.0
2018-12-11,24.71,25.49,23.95,25.47,131284,4.942,5.098,4.79,5.094,656420,0.0,1.0
2018-12-12,25.33,25.93,24.37,24.66,156275,5.066,5.186,4.874,4.932,781375,0.0,1.0
2018-12-13,25.48,26.11,25.19,25.65,104841,5.096,5.222,5.038,5.13,524205,0.0,1.0
2018-12-14,24.59,25.43,24.46,25.07,129304,4.918,5.086,4.892,5.014,646520,0.0,1.0
2018-12-17,24.37,25.38,23.85,24.56,94611,4.874,5.076,4.77,4.912,473055,0.0,1.0
2018-12-18,24.78,25.22,24.42,24.64,69067,4.956,5.044,4.884,4.928,345335,0.0,1.0
2018-12-19,24.74,26.45,24.2,24.94,236084,4.948,5.29,4.84,4.988,1180420,0.0,1.0
2018-12-20,23.79,25.4,22.66,24.64,191172,4.758,5.08,4.532,4.928,955860,0.0,1.0
2018-12-21,22.19,24.07,21.8,24.07,308211,4.438,4.814,4.36,4.814,1541055,0.0,1.0
2018-12-24,22.57,23.45,21.64,22.2,99612,4.514,4.69,4.328,4.44,498060,0.0,1.0
2018-12-26,23.45,23.5,22.19,22.78,145242,4.69,4.7,4.438,4.556,726210,0.0,1.0
2018-12-27,23.94,23.97,22.46,22.97,156248,4.788,4.794,4.492,4.594,781240,0.0,1.0
2018-12-28,23.58,24.4,23.43,24.26,94948,4.716,4.88,4.686,4.852,474740,0.0,1.0
2018-12-31,23.4,23.84,22.79,23.61,117273,4.68,4.768,4.558,4.722,586365,0.0,1.0
2019-01-02,24.05,24.41,22.54,23.01,78366,4.81,4.882,4.508,4.602,391830,0.0,1.0
2019-01-03,23.3,24.1,23.23,23.82,49148,4.66,4.82,4.646,4.764,245740,0.0,1.0
2019-01-04,24.74,25.21,23.62,23.82,84621,4.948,5.042,4.724,4.764,423105,0.0,1.0
2019-01-07,26.56,26.93,24.89,25.05,115474,5.312,5.386,4.978,5.01,577370,0.0,1.0
2019-01-08,26.05,27.34,25.83,26.93,159629,5.21,5.468,5.166,5.386,798145,0.0,1.0
2019-01-09,25.82,26.68,25.63,26.48,82073,5.164,5.336,5.126,5.296,410365,0.0,1.0
2019-01-10,26.86,26.91,25.35,25.8,132113,5.372,5.382,5.07,5.16,660565,0.0,1.0
2019-01-11,26.48,26.76,26.37,26.75,87286,5.296,5.352,5.274,5.35,436430,0.0,1.0
2019-01-14,25.79,26.79,25.33,26.15,73311,5.158,5.358,5.066,5.23,366555,0.0,1.0
2019-01-15,25.81,26.48,25.4,26.02,74101,5.162,5.296,5.08,5.204,370505,0.0,1.0
2019-01-16,27.08,28.3,25.93,25.93,273702,5.416,5.66,5.186,5.186,1368510,0.0,1.0
2019-01-17,28.05,28.45,26.58,27.09,211167,5.61,5.69,5.316,5.418,1055835,0.0,1.0
2019-01-18,29.33,30.19,28.31,28.31,294559,5.866,6.038,5.662,5.662,1472795,0.0,1.0
2019-01-22,30.28,30.29,28.1702,29.16,468070,6.056,6.058,5.63404,5.832,2340350,0.0,1.0
2019-01-23,31.18,32.67,30.75,30.75,540200,6.236,6.534,6.15,6.15,2701000,0.0,1.0
2019-01-24,33.16,34.02,31.92,32.1,490184,6.632,6.804,6.384,6.42,2450920,0.0,1.0
2019-01-25,34.54,35.2,33.41,33.71,411027,6.908,7.04,6.682,6.742,2055135,0.0,1.0
2019-01-28,34.69,34.95,32.56,34.0,219018,6.938,6.99,6.512,6.8,1095090,0.0,1.0
2019-01-29,33.68,35.1,33.11,35.07,202981,6.736,7.02,6.622,7.014,1014905,0.0,1.0
2019-01-30,36.93,36.98,33.46,34.78,408657,7.386,7.396,6.692,6.956,2043285,0.0,1.0
2019-01-31,40.06,41.0,37.16,37.51,667468,8.012,8.2,7.432,7.502,3337340,0.0,1.0
2019-02-01,34.78,40.35,33.95,40.35,730865,6.956,8.07,6.79,8.07,3654325,0.0,1.0
2019-02-04,34.31,36.0,34.23,34.87,145554,6.862,7.2,6.846,6.974,727770,0.0,1.0
2019-02-05,33.66,35.38,33.48,34.4,221843,6.732,7.076,6.696,6.88,1109215,0.0,1.0
2019-02-06,34.24,35.07,33.78,34.15,187145,6.848,7.014,6.756,6.83,935725,0.0,1.0
2019-02-07,32.48,34.25,31.84,34.0,233057,6.496,6.85,6.368,6.8,1165285,0.0,1.0
2019-02-08,31.35,32.42,30.12,32.06,302911,6.27,6.484,6.024,6.412,1514555,0.0,1.0
2019-02-11,33.22,34.48,31.41,31.41,290816,6.644,6.896,6.282,6.282,1454080,0.0,1.0
2019-02-12,34.31,34.43,33.36,34.2,185636,6.862,6.886,6.672,6.84,928180,0.0,1.0
2019-02-13,34.31,34.86,33.55,34.41,162723,6.862,6.972,6.71,6.882,813615,0.0,1.0
2019-02-14,34.97,35.58,33.84,33.84,182776,6.994,7.116,6.768,6.768,913880,0.0,1.0
2019-02-15,30.6,35.32,30.52,34.95,558399,6.12,7.064,6.104,6.99,2791995,0.0,1.0
2019-02-19,33.82,34.5,31.62,31.8,544672,6.764,6.9,6.324,6.36,2723360,0.0,1.0
2019-02-20,33.67,35.25,33.4,34.13,289199,6.734,7.05,6.68,6.826,1445995,0.0,1.0
2019-02-21,35.63,38.25,34.6,34.6,536417,7.126,7.65,6.92,6.92,2682085,0.0,1.0
2019-02-22,39.85,39.9199,35.87,35.87,386527,7.97,7.98398,7.174,7.174,1932635,0.0,1.0
2019-02-25,39.05,42.0,38.39,40.08,579325,7.81,8.4,7.678,8.016,2896625,0.0,1.0
2019-02-26,36.88,38.93,36.24,38.39,279709,7.376,7.786,7.248,7.678,1398545,0.0,1.0
2019-02-27,36.37,36.88,34.85,36.14,425983,7.274,7.376,6.97,7.228,2129915,0.0,1.0
2019-02-28,36.38,36.97,36.17,36.4,279076,7.276,7.394,7.234,7.28,1395380,0.0,1.0
2019-03-01,38.67,39.26,36.65,36.9,471957,7.734,7.852,7.33,7.38,2359785,0.0,1.0
2019-03-04,38.0,39.89,37.45,39.0,401453,7.6,7.978,7.49,7.8,2007265,0.0,1.0
2019-03-05,36.36,38.31,36.14,38.07,145868,7.272,7.662,7.228,7.614,729340,0.0,1.0
2019-03-06,35.13,37.15,34.49,36.6,368141,7.026,7.43,6.898,7.32,1840705,0.0,1.0
2019-03-07,33.51,34.89,33.14,34.89,372437,6.702,6.978,6.628,6.978,1862185,0.0,1.0
2019-03-08,32.4,33.4,32.06,33.0,343605,6.48,6.68,6.412,6.6,1718025,0.0,1.0
2019-03-11,34.28,35.19,32.9,33.0,476349,6.856,7.038,6.58,6.6,2381745,0.0,1.0
2019-03-12,34.26,35.09,33.2,34.28,334404,6.852,7.018,6.64,6.856,1672020,0.0,1.0
2019-03-13,33.68,34.9,31.85,34.9,963819,6.736,6.98,6.37,6.98,4819095,0.0,1.0
2019-03-14,33.63,35.6,33.31,33.65,673305,6.726,7.12,6.662,6.73,3366525,0.0,1.0
2019-03-15,32.89,34.81,32.85,33.44,438006,6.578,6.962,6.57,6.688,2190030,0.0,1.0
2019-03-18,33.6,33.87,32.8,32.8,242634,6.72,6.774,6.56,6.56,1213170,0.0,1.0
2019-03-19,35.26,35.6,33.65,33.65,238023,7.052,7.12,6.73,6.73,1190115,0.0,1.0
2019-03-20,35.7,36.21,34.91,35.09,312110,7.14,7.242,6.982,7.018,1560550,0.0,1.0
2019-03-21,32.64,35.45,32.5,35.29,358857,6.528,7.09,6.5,7.058,1794285,0.0,1.0
2019-03-22,31.45,32.61,30.73,32.43,419213,6.29,6.522,6.146,6.486,2096065,0.0,1.0
2019-03-25,31.7,32.02,30.75,31.29,165281,6.34,6.404,6.15,6.258,826405,0.0,1.0
2019-03-26,31.17,31.96,30.44,31.93,146079,6.234,6.392,6.088,6.386,730395,0.0,1.0
2019-03-27,31.05,31.22,30.17,30.94,201739,6.21,6.244,6.034,6.188,1008695,0.0,1.0
2019-03-28,32.37,33.23,30.89,31.05,265627,6.474,6.646,6.178,6.21,1328135,0.0,1.0
2019-03-29,33.03,33.12,32.16,32.76,112161,6.606,6.624,6.432,6.552,560805,0.0,1.0
2019-04-01,35.52,36.18,33.6,33.6,370525,7.104,7.236,6.72,6.72,1852625,0.0,1.0
2019-04-02,34.88,37.0,34.69,35.52,195998,6.976,7.4,6.938,7.104,979990,0.0,1.0
2019-04-03,34.28,35.6,33.26,35.35,359803,6.856,7.12,6.652,7.07,1799015,0.0,1.0
2019-04-04,35.62,35.84,34.04,34.27,195065,7.124,7.168,6.808,6.854,975325,0.0,1.0
2019-04-05,36.24,36.35,34.5,35.4,133397,7.248,7.27,6.9,7.08,666985,0.0,1.0
2019-04-08,36.86,37.11,35.7,36.29,321639,7.372,7.422,7.14,7.258,1608195,0.0,1.0
2019-04-09,35.11,36.66,34.65,36.51,189896,7.022,7.332,6.93,7.302,949480,0.0,1.0
2019-04-10,35.13,35.64,32.56,34.94,649407,7.026,7.128,6.512,6.988,3247035,0.0,1.0
2019-04-11,33.45,35.23,33.28,34.99,261656,6.69,7.046,6.656,6.998,1308280,0.0,1.0
2019-04-12,35.08,36.58,34.15,34.16,440705,7.016,7.316,6.83,6.832,2203525,0.0,1.0
2019-04-15,34.74,36.16,33.88,35.01,248749,6.948,7.232,6.776,7.002,1243745,0.0,1.0
2019-04-16,35.63,36.12,34.84,34.97,559166,7.126,7.224,6.968,6.994,2795830,0.0,1.0
2019-04-17,37.47,37.61,35.8,35.97,760071,7.494,7.522,7.16,7.194,3800355,0.0,1.0
2019-04-18,37.3,38.3,36.5,37.81,228912,7.46,7.66,7.3,7.562,1144560,0.0,1.0
2019-04-22,37.63,37.99,37.2,37.2,162728,7.526,7.598,7.44,7.44,813640,0.0,1.0
2019-04-23,37.89,38.84,37.55,37.64,343074,7.578,7.768,7.51,7.528,1715370,0.0,1.0
2019-04-24,37.95,38.57,37.78,37.91,231139,7.59,7.714,7.556,7.582,1155695,0.0,1.0
2019-04-25,37.46,38.33,37.2,37.93,138562,7.492,7.666,7.44,7.586,692810,0.0,1.0
2019-04-26,37.38,37.97,36.93,37.32,239784,7.476,7.594,7.386,7.464,1198920,0.0,1.0
2019-04-29,36.99,38.02,36.66,37.39,159978,7.398,7.604,7.332,7.478,799890,0.0,1.0
2019-04-30,37.05,37.53,36.69,36.82,101470,7.41,7.506,7.338,7.364,507350,0.0,1.0
2019-05-01,37.14,38.17,37.08,37.45,139529,7.428,7.634,7.416,7.49,697645,0.0,1.0
2019-05-02,37.98,38.21,37.08,37.16,216274,7.596,7.642,7.416,7.432,1081370,0.0,1.0
2019-05-03,38.26,39.0,37.83,38.5,137200,7.652,7.8,7.566,7.7,686000,0.0,1.0
2019-05-06,35.67,37.2,34.27,36.98,381071,7.134,7.44,6.854,7.396,1905355,0.0,1.0
2019-05-07,35.73,36.43,35.08,35.71,201932,7.146,7.286,7.016,7.142,1009660,0.0,1.0
2019-05-08,35.19,35.78,34.51,35.56,125238,7.038,7.156,6.902,7.112,626190,0.0,1.0
2019-05-09,33.72,34.85,33.5,34.6,368708,6.744,6.97,6.7,6.92,1843540,0.0,1.0
2019-05-10,34.41,35.38,33.69,33.69,154095,6.882,7.076,6.738,6.738,770475,0.0,1.0
2019-05-13,32.4,33.87,32.24,33.5,327558,6.48,6.774,6.448,6.7,1637790,0.0,1.0
2019-05-14,33.4,34.2,32.76,32.76,167960,6.68,6.84,6.552,6.552,839800,0.0,1.0
2019-05-15,34.88,35.11,33.01,33.48,364150,6.976,7.022,6.602,6.696,1820750,0.0,1.0
2019-05-16,36.25,36.68,34.87,34.87,178757,7.25,7.336,6.974,6.974,893785,0.0,1.0
2019-05-17,32.77,35.48,32.76,35.47,256888,6.554,7.096,6.552,7.094,1284440,0.0,1.0
2019-05-20,31.14,32.86,30.75,32.64,366732,6.228,6.572,6.15,6.528,1833660,0.0,1.0
2019-05-21,35.88,36.98,32.0,32.0,541654,7.176,7.396,6.4,6.4,2708270,0.0,1.0
2019-05-22,38.55,38.91,35.5,36.4,703769,7.71,7.782,7.1,7.28,3518845,0.0,1.0
2019-05-23,36.44,38.31,35.72,37.01,394793,7.288,7.662,7.144,7.402,1973965,0.0,1.0
2019-05-24,36.56,36.91,35.8,36.86,168277,7.312,7.382,7.16,7.372,841385,0.0,1.0
2019-05-28,36.57,38.0,35.27,37.43,307789,7.314,7.6,7.054,7.486,1538945,0.0,1.0
2019-05-29,35.95,36.43,35.64,36.27,72805,7.19,7.286,7.128,7.254,364025,0.0,1.0
2019-05-30,37.76,37.88,35.9,35.9,159924,7.552,7.576,7.18,7.18,799620,0.0,1.0
2019-05-31,38.0,39.3,36.9,37.0,395683,7.6,7.86,7.38,7.4,1978415,0.0,1.0
2019-06-03,43.07,43.16,38.0,38.23,608863,8.614,8.632,7.6,7.646,3044315,0.0,1.0
2019-06-04,42.14,44.0,39.82,43.08,511534,8.428,8.8,7.964,8.616,2557670,0.0,1.0
2019-06-05,41.88,42.64,40.75,42.64,266105,8.376,8.528,8.15,8.528,1330525,0.0,1.0
2019-06-06,41.46,41.79,39.82,41.21,373590,8.292,8.358,7.964,8.242,1867950,0.0,1.0
2019-06-07,42.38,42.69,39.94,41.52,288948,8.476,8.538,7.988,8.304,1444740,0.0,1.0
2019-06-10,45.72,45.81,42.43,42.43,406161,9.144,9.162,8.486,8.486,2030805,0.0,1.0
2019-06-11,45.04,46.2,44.31,45.6,366255,9.008,9.24,8.862,9.12,1831275,0.0,1.0
2019-06-12,43.97,44.71,43.65,44.16,105884,8.794,8.942,8.73,8.832,529420,0.0,1.0
2019-06-13,45.51,45.58,44.16,44.5,201801,9.102,9.116,8.832,8.9,1009005,0.0,1.0
2019-06-14,45.48,45.74,44.66,45.02,157623,9.096,9.148,8.932,9.004,788115,0.0,1.0
2019-06-17,41.8,45.32,41.0,45.3,239263,8.36,9.064,8.2,9.06,1196315,0.0,1.0
2019-06-18,42.73,43.89,42.04,42.35,404191,8.546,8.778,8.408,8.47,2020955,0.0,1.0
2019-06-19,44.12,44.46,41.3409,42.77,274200,8.824,8.892,8.26818,8.554,1371000,0.0,1.0
2019-06-20,43.01,45.98,42.7,45.13,253880,8.602,9.196,8.54,9.026,1269400,0.0,1.0
2019-06-21,42.34,43.7,41.58,42.75,239719,8.468,8.74,8.316,8.55,1198595,0.0,1.0
2019-06-24,42.57,43.36,42.0,43.18,108333,8.514,8.672,8.4,8.636,541665,0.0,1.0
2019-06-25,39.92,42.94,39.71,42.54,179638,7.984,8.588,7.942,8.508,898190,0.0,1.0
2019-06-26,40.96,41.36,40.01,40.66,111349,8.192,8.272,8.002,8.132,556745,0.0,1.0
2019-06-27,41.73,42.08,40.15,40.87,228451,8.346,8.416,8.03,8.174,1142255,0.0,1.0
2019-06-28,42.37,42.63,41.19,41.65,175939,8.474,8.526,8.238,8.33,879695,0.0,1.0
2019-07-01,44.04,45.8,43.75,43.75,262082,8.808,9.16,8.75,8.75,1310410,0.0,1.0
2019-07-02,43.63,44.23,42.78,43.56,168997,8.726,8.846,8.556,8.712,844985,0.0,1.0
2019-07-03,42.46,43.81,42.11,43.64,104867,8.492,8.762,8.422,8.728,524335,0.0,1.0
2019-07-05,43.54,43.56,41.8,42.31,150801,8.708,8.712,8.36,8.462,754005,0.0,1.0
2019-07-08,41.06,43.2,41.04,43.07,108387,8.212,8.64,8.208,8.614,541935,0.0,1.0
2019-07-09,40.5,41.66,40.11,41.0,90427,8.1,8.332,8.022,8.2,452135,0.0,1.0
2019-07-10,40.99,41.39,39.67,40.56,233579,8.198,8.278,7.934,8.112,1167895,0.0,1.0
2019-07-11,38.61,41.37,38.56,41.01,256674,7.722,8.274,7.712,8.202,1283370,0.0,1.0
2019-07-12,42.66,42.77,39.95,40.0,322463,8.532,8.554,7.99,8.0,1612315,0.0,1.0
2019-07-15,43.1,43.22,41.52,42.66,166652,8.62,8.644,8.304,8.532,833260,0.0,1.0
2019-07-16,42.08,43.18,41.45,42.84,133856,8.416,8.636,8.29,8.568,669280,0.0,1.0
2019-07-17,42.78,43.17,41.96,42.16,143252,8.556,8.634,8.392,8.432,716260,0.0,1.0
2019-07-18,42.76,43.24,42.45,42.71,222656,8.552,8.648,8.49,8.542,1113280,0.0,1.0
2019-07-19,44.15,45.01,42.71,42.98,239578,8.83,9.002,8.542,8.596,1197890,0.0,1.0
2019-07-22,42.67,44.52,42.21,44.15,261321,8.534,8.904,8.442,8.83,1306605,0.0,1.0
2019-07-23,43.55,43.62,42.16,43.06,135270,8.71,8.724,8.432,8.612,676350,0.0,1.0
2019-07-24,43.94,44.1,42.16,42.76,130668,8.788,8.82,8.432,8.552,653340,0.0,1.0
2019-07-25,42.7,44.13,42.54,43.88,100224,8.54,8.826,8.508,8.776,501120,0.0,1.0
2019-07-26,43.1,43.7,42.34,42.86,82500,8.62,8.74,8.468,8.572,412500,0.0,1.0
2019-07-29,42.08,43.06,40.79,43.06,181676,8.416,8.612,8.158,8.612,908380,0.0,1.0
2019-07-30,43.31,43.58,41.25,41.58,142808,8.662,8.716,8.25,8.316,714040,0.0,1.0
2019-07-31,41.95,43.52,41.63,43.37,100547,8.39,8.704,8.326,8.674,502735,0.0,1.0
2019-08-01,42.58,45.37,42.12,42.13,217254,8.516,9.074,8.424,8.426,1086270,0.0,1.0
2019-08-02,43.62,44.5,41.58,42.36,185680,8.724,8.9,8.316,8.472,928400,0.0,1.0
2019-08-05,39.83,41.98,39.11,41.97,290167,7.966,8.396,7.822,8.394,1450835,0.0,1.0
2019-08-06,40.56,40.84,39.64,40.61,149376,8.112,8.168,7.928,8.122,746880,0.0,1.0
2019-08-07,41.29,42.23,39.91,40.48,199357,8.258,8.446,7.982,8.096,996785,0.0,1.0
2019-08-08,42.71,43.28,41.33,41.56,104008,8.542,8.656,8.266,8.312,520040,0.0,1.0
2019-08-09,42.15,43.08,40.96,42.33,117321,8.43,8.616,8.192,8.466,586605,0.0,1.0
2019-08-12,43.13,43.99,40.88,41.75,153500,8.626,8.798,8.176,8.35,767500,0.0,1.0
2019-08-13,42.26,44.19,41.61,43.11,181072,8.452,8.838,8.322,8.622,905360,0.0,1.0
2019-08-14,39.66,41.87,39.01,40.05,520019,7.932,8.374,7.802,8.01,2600095,0.0,1.0
2019-08-15,41.34,42.78,39.51,39.98,269260,8.268,8.556,7.902,7.996,1346300,0.0,1.0
2019-08-16,43.7,43.89,40.94,41.0,256332,8.74,8.778,8.188,8.2,1281660,0.0,1.0
2019-08-19,44.3,45.78,43.29,44.58,201904,8.86,9.156,8.658,8.916,1009520,0.0,1.0
2019-08-20,45.47,45.69,43.99,44.28,132708,9.094,9.138,8.798,8.856,663540,0.0,1.0
2019-08-21,53.0,53.0,47.62,47.8,650573,10.6,10.6,9.524,9.56,3252865,0.0,1.0
2019-08-22,50.15,52.87,48.83,52.87,268368,10.03,10.574,9.766,10.574,1341840,0.0,1.0
2019-08-23,48.67,50.62,48.05,49.71,129276,9.734,10.124,9.61,9.942,646380,0.0,1.0
2019-08-26,50.54,50.98,48.89,49.3,251219,10.108,10.196,9.778,9.86,1256095,0.0,1.0
2019-08-27,51.52,53.49,50.53,51.1,251364,10.304,10.698,10.106,10.22,1256820,0.0,1.0
2019-08-28,51.45,51.91,50.52,51.22,124391,10.29,10.382,10.104,10.244,621955,0.0,1.0
2019-08-29,51.53,52.62,49.37,52.08,201979,10.306,10.524,9.874,10.416,1009895,0.0,1.0
2019-08-30,51.6,51.78,49.37,51.7,152475,10.32,10.356,9.874,10.34,762375,0.0,1.0
2019-09-03,50.29,52.89,49.98,51.41,202662,10.058,10.578,9.996,10.282,1013310,0.0,1.0
2019-09-04,51.63,52.4,50.64,51.26,223557,10.326,10.48,10.128,10.252,1117785,0.0,1.0
2019-09-05,50.95,52.35,50.55,52.35,202970,10.19,10.47,10.11,10.47,1014850,0.0,1.0
2019-09-06,51.0,51.79,50.16,51.21,115422,10.2,10.358,10.032,10.242,577110,0.0,1.0
2019-09-09,48.27,51.6,47.16,51.08,227092,9.654,10.32,9.432,10.216,1135460,0.0,1.0
2019-09-10,48.39,49.18,46.51,48.18,169934,9.678,9.836,9.302,9.636,849670,0.0,1.0
2019-09-11,49.43,51.3,48.88,49.08,193405,9.886,10.26,9.776,9.816,967025,0.0,1.0
2019-09-12,47.67,49.99,47.11,49.67,330095,9.534,9.998,9.422,9.934,1650475,0.0,1.0
2019-09-13,48.2,49.8,46.97,47.96,112694,9.64,9.96,9.394,9.592,563470,0.0,1.0
2019-09-16,51.01,51.29,48.2,48.2,241967,10.202,10.258,9.64,9.64,1209835,0.0,1.0
2019-09-17,51.12,51.5,50.19,50.88,159861,10.224,10.3,10.038,10.176,799305,0.0,1.0
2019-09-18,51.19,51.73,50.35,51.0,331540,10.238,10.346,10.07,10.2,1657700,0.0,1.0
2019-09-19,51.33,52.5,50.91,51.29,229838,10.266,10.5,10.182,10.258,1149190,0.0,1.0
2019-09-20,50.83,51.55,50.49,51.52,647909,10.166,10.31,10.098,10.304,3239545,0.0,1.0
2019-09-23,51.47,51.56,48.28,48.83,182385,10.294,10.312,9.656,9.766,911925,0.0,1.0
2019-09-24,47.9,51.32,47.9,50.56,325283,9.58,10.264,9.58,10.112,1626415,0.0,1.0
2019-09-25,47.76,48.5,47.09,47.9,149229,9.552,9.7,9.418,9.58,746145,0.0,1.0
2019-09-26,46.3,47.93,46.02,47.46,108772,9.26,9.586,9.204,9.492,543860,0.0,1.0
2019-09-27,44.54,47.03,43.32,46.58,491515,8.908,9.406,8.664,9.316,2457575,0.0,1.0
2019-09-30,46.09,46.68,44.0,45.54,268429,9.218,9.336,8.8,9.108,1342145,0.0,1.0
2019-10-01,44.94,46.6,44.61,46.09,95856,8.988,9.32,8.922,9.218,479280,0.0,1.0
2019-10-02,43.86,44.75,43.13,44.75,169406,8.772,8.95,8.626,8.95,847030,0.0,1.0
2019-10-03,44.61,44.76,43.32,43.8,92694,8.922,8.952,8.664,8.76,463470,0.0,1.0
2019-10-04,45.38,45.48,43.84,44.82,55518,9.076,9.096,8.768,8.964,277590,0.0,1.0
2019-10-07,43.87,45.42,43.58,44.79,123849,8.774,9.084,8.716,8.958,619245,0.0,1.0
2019-10-08,43.8,44.49,43.14,43.51,89576,8.76,8.898,8.628,8.702,447880,0.0,1.0
2019-10-09,43.62,44.66,43.41,44.59,86850,8.724,8.932,8.682,8.918,434250,0.0,1.0
2019-10-10,43.92,44.95,43.57,43.65,63368,8.784,8.99,8.714,8.73,316840,0.0,1.0
2019-10-11,43.56,44.82,42.42,44.62,135250,8.712,8.964,8.484,8.924,676250,0.0,1.0
2019-10-14,44.04,44.77,43.6,43.71,84620,8.808,8.954,8.72,8.742,423100,0.0,1.0
2019-10-15,43.51,44.43,42.58,43.81,492982,8.702,8.886,8.516,8.762,2464910,0.0,1.0
2019-10-16,40.49,43.02,40.29,42.82,324855,8.098,8.604,8.058,8.564,1624275,0.0,1.0
2019-10-17,40.84,41.65,40.1,40.59,154017,8.168,8.33,8.02,8.118,770085,0.0,1.0
2019-10-18,40.21,41.64,40.2,40.34,77236,8.042,8.328,8.04,8.068,386180,0.0,1.0
2019-10-21,39.97,40.98,39.61,40.3,154175,7.994,8.196,7.922,8.06,770875,0.0,1.0
2019-10-22,39.4,40.32,39.13,40.32,111946,7.88,8.064,7.826,8.064,559730,0.0,1.0
2019-10-23,39.44,40.03,39.0,39.13,118777,7.888,8.006,7.8,7.826,593885,0.0,1.0
2019-10-24,41.37,41.8,39.89,40.2,190848,8.274,8.36,7.978,8.04,954240,0.0,1.0
2019-10-25,40.58,41.49,39.98,41.49,59733,8.116,8.298,7.996,8.298,298665,0.0,1.0
2019-10-28,39.7,41.03,39.61,40.68,89974,7.94,8.206,7.922,8.136,449870,0.0,1.0
2019-10-29,39.59,40.73,39.02,39.35,71185,7.918,8.146,7.804,7.87,355925,0.0,1.0
2019-10-30,36.77,39.46,36.36,39.02,329269,7.354,7.892,7.272,7.804,1646345,0.0,1.0
2019-10-31,37.96,38.49,36.21,36.89,344164,7.592,7.698,7.242,7.378,1720820,0.0,1.0
2019-11-01,38.63,39.1,37.01,38.0,146438,7.726,7.82,7.402,7.6,732190,0.0,1.0
2019-11-04,37.48,39.25,37.28,39.25,162335,7.496,7.85,7.456,7.85,811675,0.0,1.0
2019-11-05,37.57,38.0,35.73,37.59,770055,7.514,7.6,7.146,7.518,3850275,0.0,1.0
2019-11-06,37.36,38.23,37.2,37.69,63377,7.472,7.646,7.44,7.538,316885,0.0,1.0
2019-11-07,36.37,38.04,35.95,37.42,172887,7.274,7.608,7.19,7.484,864435,0.0,1.0
2019-11-08,36.69,37.14,35.94,36.17,67088,7.338,7.428,7.188,7.234,335440,0.0,1.0
2019-11-11,36.87,37.13,36.27,36.27,67502,7.374,7.426,7.254,7.254,337510,0.0,1.0
2019-11-12,40.59,43.2,38.76,39.31,604676,8.118,8.64,7.752,7.862,3023380,0.0,1.0
2019-11-13,38.18,40.8,38.11,40.5,225719,7.636,8.16,7.622,8.1,1128595,0.0,1.0
2019-11-14,39.04,39.69,37.65,39.05,177762,7.808,7.938,7.53,7.81,888810,0.0,1.0
2019-11-15,39.14,39.29,38.45,38.75,148222,7.828,7.858,7.69,7.75,741110,0.0,1.0
2019-11-18,38.87,39.68,38.5,39.18,121537,7.774,7.936,7.7,7.836,607685,0.0,1.0
2019-11-19,38.83,39.89,38.16,38.96,206129,7.766,7.978,7.632,7.792,1030645,0.0,1.0
2019-11-20,39.53,39.75,38.59,38.82,165329,7.906,7.95,7.718,7.764,826645,0.0,1.0
2019-11-21,37.74,39.5,36.21,39.27,572106,7.548,7.9,7.242,7.854,2860530,0.0,1.0
2019-11-22,37.82,38.16,36.6,37.71,104654,7.564,7.632,7.32,7.542,523270,0.0,1.0
2019-11-25,37.01,37.79,35.79,37.79,347137,7.402,7.558,7.158,7.558,1735685,0.0,1.0
2019-11-26,37.0,37.35,36.21,37.27,131399,7.4,7.47,7.242,7.454,656995,0.0,1.0
2019-11-27,38.14,38.27,36.63,37.04,89103,7.628,7.654,7.326,7.408,445515,0.0,1.0
2019-11-29,38.08,38.87,37.66,38.82,83746,7.616,7.774,7.532,7.764,418730,0.0,1.0
2019-12-02,40.04,41.14,38.18,38.19,290495,8.008,8.228,7.636,7.638,1452475,0.0,1.0
2019-12-03,40.35,40.82,39.28,39.74,266890,8.07,8.164,7.856,7.948,1334450,0.0,1.0
2019-12-04,42.08,43.14,40.07,40.07,191335,8.416,8.628,8.014,8.014,956675,0.0,1.0
2019-12-05,43.78,44.61,42.2,42.2,311619,8.756,8.922,8.44,8.44,1558095,0.0,1.0
2019-12-06,45.71,45.97,43.98,43.98,522000,9.142,9.194,8.796,8.796,2610000,0.0,1.0
2019-12-09,46.46,47.0,45.07,46.35,506895,9.292,9.4,9.014,9.27,2534475,0.0,1.0
2019-12-10,45.0,45.97,43.5,45.81,261669,9.0,9.194,8.7,9.162,1308345,0.0,1.0
2019-12-11,46.41,47.0,44.76,44.92,190303,9.282,9.4,8.952,8.984,951515,0.0,1.0
2019-12-12,47.53,47.58,46.0,46.25,311305,9.506,9.516,9.2,9.25,1556525,0.0,1.0
2019-12-13,47.42,49.4,47.21,47.21,154423,9.484,9.88,9.442,9.442,772115,0.0,1.0
2019-12-16,49.67,50.1,47.16,47.8,803469,9.934,10.02,9.432,9.56,4017345,0.0,1.0
2019-12-17,49.7,50.45,49.12,49.77,162444,9.94,10.09,9.824,9.954,812220,0.0,1.0
2019-12-18,48.57,49.94,48.33,49.71,111543,9.714,9.988,9.666,9.942,557715,0.0,1.0
2019-12-19,48.84,48.84,48.14,48.41,129394,9.768,9.768,9.628,9.682,646970,0.0,1.0
2019-12-20,49.96,50.39,48.4,48.62,187400,9.992,10.078,9.68,9.724,937000,0.0,1.0
2019-12-23,51.03,51.35,49.76,49.92,120860,10.206,10.27,9.952,9.984,604300,0.0,1.0
2019-12-24,51.64,51.79,50.59,51.0,84674,10.328,10.358,10.118,10.2,423370,0.0,1.0
2019-12-26,51.51,52.06,51.04,51.6,66987,10.302,10.412,10.208,10.32,334935,0.0,1.0
2019-12-27,51.64,52.06,51.0,51.5,85430,10.328,10.412,10.2,10.3,427150,0.0,1.0
2019-12-30,50.36,51.68,50.1,51.64,163121,10.072,10.336,10.02,10.328,815605,0.0,1.0
2019-12-31,51.2,51.25,49.8,50.26,75463,10.24,10.25,9.96,10.052,377315,0.0,1.0
2020-01-02,54.98,55.16,51.2,51.2,255604,10.996,11.032,10.24,10.24,1278020,0.0,1.0
2020-01-03,54.45,55.51,54.05,54.78,175943,10.89,11.102,10.81,10.956,879715,0.0,1.0
2020-01-06,53.85,54.2,52.51,54.19,124155,10.77,10.84,10.502,10.838,620775,0.0,1.0
2020-01-07,53.36,54.17,52.8,53.49,95096,10.672,10.834,10.56,10.698,475480,0.0,1.0
2020-01-08,54.38,54.66,53.41,53.41,154689,10.876,10.932,10.682,10.682,773445,0.0,1.0
2020-01-09,55.67,58.32,55.0,55.0,195669,11.134,11.664,11.0,11.0,978345,0.0,1.0
2020-01-10,56.06,56.77,55.35,55.88,204803,11.212,11.354,11.07,11.176,1024015,0.0,1.0
2020-01-13,59.44,60.15,56.4,56.44,273083,11.888,12.03,11.28,11.288,1365415,0.0,1.0
2020-01-14,58.93,59.41,57.71,58.98,200192,11.786,11.882,11.542,11.796,1000960,0.0,1.0
2020-01-15,55.07,59.02,54.98,58.88,292809,11.014,11.804,10.996,11.776,1464045,0.0,1.0
2020-01-16,53.65,57.17,52.91,56.3,323880,10.73,11.434,10.582,11.26,1619400,0.0,1.0
2020-01-17,53.63,54.6,52.41,53.73,220945,10.726,10.92,10.482,10.746,1104725,0.0,1.0
2020-01-21,55.42,57.5,53.67,53.77,341526,11.084,11.5,10.734,10.754,1707630,0.0,1.0
2020-01-22,53.09,56.31,52.89,55.83,137200,10.618,11.262,10.578,11.166,686000,0.0,1.0
2020-01-23,52.36,53.59,50.73,52.99,175606,10.472,10.718,10.146,10.598,878030,0.0,1.0
2020-01-24,51.31,52.99,51.04,52.42,69616,10.262,10.598,10.208,10.484,348080,0.0,1.0
2020-01-27,50.38,50.72,49.72,50.0,284036,10.076,10.144,9.944,10.0,1420180,0.0,1.0
2020-01-28,50.97,51.2,50.3,50.48,60536,10.194,10.24,10.06,10.096,302680,0.0,1.0
2020-01-29,53.28,53.82,51.4,51.42,221511,10.656,10.764,10.28,10.284,1107555,0.0,1.0
2020-01-30,52.26,52.5,51.1,52.43,208968,10.452,10.5,10.22,10.486,1044840,0.0,1.0
2020-01-31,50.58,51.99,50.14,51.9,131510,10.116,10.398,10.028,10.38,657550,0.0,1.0
2020-02-03,51.89,52.31,50.07,50.73,87658,10.378,10.462,10.014,10.146,438290,0.0,1.0
2020-02-04,57.48,57.98,52.5,52.71,738169,11.496,11.596,10.5,10.542,3690845,0.0,1.0
2020-02-05,58.28,59.22,56.4,58.08,153841,11.656,11.844,11.28,11.616,769205,0.0,1.0
2020-02-06,62.74,63.83,59.11,59.55,337214,12.548,12.766,11.822,11.91,1686070,0.0,1.0
2020-02-07,57.75,62.2,56.47,62.2,260407,11.55,12.44,11.294,12.44,1302035,0.0,1.0
2020-02-10,57.87,59.22,57.0,57.49,105614,11.574,11.844,11.4,11.498,528070,0.0,1.0
2020-02-11,66.74,67.97,62.8,64.16,587338,13.348,13.594,12.56,12.832,2936690,0.0,1.0
2020-02-12,75.25,75.49,66.98,67.1,732417,15.05,15.098,13.396,13.42,3662085,0.0,1.0
2020-02-13,71.48,74.39,69.13,74.0,403850,14.296,14.878,13.826,14.8,2019250,0.0,1.0
2020-02-14,72.56,74.05,71.01,71.85,303388,14.512,14.81,14.202,14.37,1516940,0.0,1.0
2020-02-18,73.58,74.52,69.75,72.56,279419,14.716,14.904,13.95,14.512,1397095,0.0,1.0
2020-02-19,77.64,79.0,74.64,74.64,295565,15.528,15.8,14.928,14.928,1477825,0.0,1.0
2020-02-20,76.52,81.46,74.77,77.64,370505,15.304,16.292,14.954,15.528,1852525,0.0,1.0
2020-02-21,76.21,76.77,73.06,75.89,539941,15.242,15.354,14.612,15.178,2699705,0.0,1.0
2020-02-24,72.88,75.13,70.92,71.82,183459,14.576,15.026,14.184,14.364,917295,0.0,1.0
2020-02-25,71.03,74.34,69.32,73.6,153338,14.206,14.868,13.864,14.72,766690,0.0,1.0
2020-02-26,71.17,73.29,69.88,71.53,100316,14.234,14.658,13.976,14.306,501580,0.0,1.0
2020-02-27,66.97,69.41,65.19,69.19,277857,13.394,13.882,13.038,13.838,1389285,0.0,1.0
2020-02-28,65.57,65.78,60.53,63.5,330039,13.114,13.156,12.106,12.7,1650195,0.0,1.0
2020-03-02,64.9,66.29,59.51,66.06,456372,12.98,13.258,11.902,13.212,2281860,0.0,1.0
2020-03-03,63.23,67.95,62.67,64.89,281532,12.646,13.59,12.534,12.978,1407660,0.0,1.0
2020-03-04,63.32,65.74,61.52,64.38,208668,12.664,13.148,12.304,12.876,1043340,0.0,1.0
2020-03-05,61.67,65.73,61.0,61.89,319539,12.334,13.146,12.2,12.378,1597695,0.0,1.0
2020-03-06,59.0,60.42,56.54,59.67,267164,11.8,12.084,11.308,11.934,1335820,0.0,1.0
2020-03-09,50.73,53.54,50.26,53.36,498177,10.146,10.708,10.052,10.672,2490885,0.0,1.0
2020-03-10,56.85,57.91,53.07,54.75,468745,11.37,11.582,10.614,10.95,2343725,0.0,1.0
2020-03-11,57.7,63.23,55.3,59.0,876485,11.54,12.646,11.06,11.8,4382425,0.0,1.0
2020-03-12,52.85,56.27,51.83,52.94,366901,10.57,11.254,10.366,10.588,1834505,0.0,1.0
2020-03-13,56.65,57.38,52.69,57.0,407814,11.33,11.476,10.538,11.4,2039070,0.0,1.0
2020-03-16,52.6,56.95,47.51,47.95,339332,10.52,11.39,9.502,9.59,1696660,0.0,1.0
2020-03-17,55.35,57.98,51.6,53.12,267720,11.07,11.596,10.32,10.624,1338600,0.0,1.0
2020-03-18,42.83,56.06,42.27,51.3,324215,8.566,11.212,8.454,10.26,1621075,0.0,1.0
2020-03-19,48.66,48.85,41.59,43.69,282406,9.732,9.77,8.318,8.738,1412030,0.0,1.0
2020-03-20,45.58,52.27,45.11,50.35,414139,9.116,10.454,9.022,10.07,2070695,0.0,1.0
2020-03-23,44.48,47.06,41.86,45.6,425592,8.896,9.412,8.372,9.12,2127960,0.0,1.0
2020-03-24,56.92,57.96,47.15,47.36,297171,11.384,11.592,9.43,9.472,1485855,0.0,1.0
2020-03-25,59.82,61.93,54.51,57.21,240653,11.964,12.386,10.902,11.442,1203265,0.0,1.0
2020-03-26,59.63,61.0,57.84,60.0,213169,11.926,12.2,11.568,12.0,1065845,0.0,1.0
2020-03-27,53.78,57.35,53.23,57.35,229558,10.756,11.47,10.646,11.47,1147790,0.0,1.0
2020-03-30,55.59,55.88,53.41,53.78,272813,11.118,11.176,10.682,10.756,1364065,0.0,1.0
2020-03-31,57.92,59.0,55.24,55.5,288251,11.584,11.8,11.048,11.1,1441255,0.0,1.0
2020-04-01,50.45,55.93,50.02,55.18,296203,10.09,11.186,10.004,11.036,1481015,0.0,1.0
2020-04-02,54.09,54.67,50.82,50.94,197779,10.818,10.934,10.164,10.188,988895,0.0,1.0
2020-04-03,51.42,54.15,50.0,53.65,326874,10.284,10.83,10.0,10.73,1634370,0.0,1.0
2020-04-06,52.68,55.84,51.88,54.45,185325,10.536,11.168,10.376,10.89,926625,0.0,1.0
2020-04-07,50.19,54.84,49.72,54.84,187167,10.038,10.968,9.944,10.968,935835,0.0,1.0
2020-04-08,53.12,53.48,50.76,51.21,115778,10.624,10.696,10.152,10.242,578890,0.0,1.0
2020-04-09,49.91,56.12,49.73,54.0,243384,9.982,11.224,9.946,10.8,1216920,0.0,1.0
2020-04-13,52.76,53.5,49.5,50.11,127567,10.552,10.7,9.9,10.022,637835,0.0,1.0
2020-04-14,52.3,54.85,50.36,54.45,232940,10.46,10.97,10.072,10.89,1164700,0.0,1.0
2020-04-15,49.77,51.75,48.95,51.0,583552,9.954,10.35,9.79,10.2,2917760,0.0,1.0
2020-04-16,48.22,50.72,45.83,50.29,296317,9.644,10.144,9.166,10.058,1481585,0.0,1.0
2020-04-17,46.69,50.28,46.35,49.89,241334,9.338,10.056,9.27,9.978,1206670,0.0,1.0
2020-04-20,47.92,48.2,46.07,46.67,150220,9.584,9.64,9.214,9.334,751100,0.0,1.0
2020-04-21,44.66,46.98,44.29,46.98,105902,8.932,9.396,8.858,9.396,529510,0.0,1.0
2020-04-22,47.21,47.43,45.63,45.85,101059,9.442,9.486,9.126,9.17,505295,0.0,1.0
2020-04-23,47.18,48.72,46.46,46.46,171826,9.436,9.744,9.292,9.292,859130,0.0,1.0
2020-04-24,46.22,47.96,45.05,47.37,149492,9.244,9.592,9.01,9.474,747460,0.0,1.0
2020-04-27,47.43,48.46,46.41,46.41,92122,9.486,9.692,9.282,9.282,460610,0.0,1.0
2020-04-28,48.14,48.9,47.13,47.76,169503,9.628,9.78,9.426,9.552,847515,0.0,1.0
2020-04-29,51.21,52.66,47.6,48.5,155033,10.242,10.532,9.52,9.7,775165,0.0,1.0
2020-04-30,52.13,53.43,50.82,50.96,230464,10.426,10.686,10.164,10.192,1152320,0.0,1.0
2020-05-01,49.63,50.69,46.65,50.69,204368,9.926,10.138,9.33,10.138,1021840,0.0,1.0
2020-05-04,48.2,50.46,46.43,48.76,102522,9.64,10.092,9.286,9.752,512610,0.0,1.0
2020-05-05,48.93,51.04,48.78,49.15,73276,9.786,10.208,9.756,9.83,366380,0.0,1.0
2020-05-06,55.53,56.84,49.98,50.25,283826,11.106,11.368,9.996,10.05,1419130,0.0,1.0
2020-05-07,54.68,56.8,54.0,56.36,138124,10.936,11.36,10.8,11.272,690620,0.0,1.0
2020-05-08,56.28,56.8,55.4,55.88,82701,11.256,11.36,11.08,11.176,413505,0.0,1.0
2020-05-11,55.27,56.0,53.73,56.0,160796,11.054,11.2,10.746,11.2,803980,0.0,1.0
2020-05-12,53.9,56.4,53.16,55.59,132721,10.78,11.28,10.632,11.118,663605,0.0,1.0
2020-05-13,50.11,54.24,49.24,54.11,159346,10.022,10.848,9.848,10.822,796730,0.0,1.0
2020-05-14,48.73,49.38,46.35,49.38,302494,9.746,9.876,9.27,9.876,1512470,0.0,1.0
2020-05-15,48.2,48.64,46.41,48.41,164783,9.64,9.728,9.282,9.682,823915,0.0,1.0
2020-05-18,51.06,52.29,50.02,50.06,131225,10.212,10.458,10.004,10.012,656125,0.0,1.0
2020-05-19,54.87,55.69,51.5,51.5,217481,10.974,11.138,10.3,10.3,1087405,0.0,1.0
2020-05-20,59.46,62.69,56.6,59.8,539919,11.892,12.538,11.32,11.96,2699595,0.0,1.0
2020-05-21,57.81,59.87,57.14,59.34,278683,11.562,11.974,11.428,11.868,1393415,0.0,1.0
2020-05-22,52.28,56.41,52.1,56.39,358941,10.456,11.282,10.42,11.278,1794705,0.0,1.0
2020-05-26,52.51,56.29,52.17,54.1,191211,10.502,11.258,10.434,10.82,956055,0.0,1.0
2020-05-27,51.89,53.82,50.4,53.15,340674,10.378,10.764,10.08,10.63,1703370,0.0,1.0
2020-05-28,50.29,52.5,50.0,52.2,121513,10.058,10.5,10.0,10.44,607565,0.0,1.0
2020-05-29,51.17,52.5,50.22,50.42,259414,10.234,10.5,10.044,10.084,1297070,0.0,1.0
2020-06-01,54.28,56.66,51.17,51.21,255182,10.856,11.332,10.234,10.242,1275910,0.0,1.0
2020-06-02,53.44,55.94,53.12,54.82,119322,10.688,11.188,10.624,10.964,596610,0.0,1.0
2020-06-03,55.49,55.79,53.59,53.94,126113,11.098,11.158,10.718,10.788,630565,0.0,1.0
2020-06-04,56.17,57.57,54.83,54.98,172666,11.234,11.514,10.966,10.996,863330,0.0,1.0
2020-06-05,58.88,60.99,57.69,60.47,338570,11.776,12.198,11.538,12.094,1692850,0.0,1.0
2020-06-08,61.99,62.1,59.48,59.6,378065,12.398,12.42,11.896,11.92,1890325,0.0,1.0
2020-06-09,57.35,60.87,57.25,60.87,218562,11.47,12.174,11.45,12.174,1092810,0.0,1.0
2020-06-10,58.74,60.15,56.26,58.3,206232,11.748,12.03,11.252,11.66,1031160,0.0,1.0
2020-06-11,56.56,58.9,55.25,56.19,245793,11.312,11.78,11.05,11.238,1228965,0.0,1.0
2020-06-12,58.01,60.19,57.54,58.41,130132,11.602,12.038,11.508,11.682,650660,0.0,1.0
2020-06-15,56.83,57.56,55.39,56.62,136316,11.366,11.512,11.078,11.324,681580,0.0,1.0
2020-06-16,55.83,59.28,54.83,58.65,201953,11.166,11.856,10.966,11.73,1009765,0.0,1.0
2020-06-17,56.99,58.27,55.44,56.39,109849,11.398,11.654,11.088,11.278,549245,0.0,1.0
2020-06-18,59.41,60.54,56.66,56.68,219158,11.882,12.108,11.332,11.336,1095790,0.0,1.0
2020-06-19,59.98,62.63,59.49,60.0,327743,11.996,12.526,11.898,12.0,1638715,0.0,1.0
2020-06-22,60.21,60.78,57.27,60.0,357211,12.042,12.156,11.454,12.0,1786055,0.0,1.0
2020-06-23,68.85,68.91,60.85,61.0,438629,13.77,13.782,12.17,12.2,2193145,0.0,1.0
2020-06-24,73.31,74.25,67.02,68.85,663101,14.662,14.85,13.404,13.77,3315505,0.0,1.0
2020-06-25,71.46,74.21,70.4,71.93,379100,14.292,14.842,14.08,14.386,1895500,0.0,1.0
2020-06-26,69.76,71.49,69.31,71.49,147069,13.952,14.298,13.862,14.298,735345,0.0,1.0
2020-06-29,76.32,76.575,69.98,71.52,582040,15.264,15.315,13.996,14.304,2910200,0.0,1.0
2020-06-30,74.24,76.57,72.72,76.0,525655,14.848,15.314,14.544,15.2,2628275,0.0,1.0
2020-07-01,85.96,89.46,74.5,74.5,788398,17.192,17.892,14.9,14.9,3941990,0.0,1.0
2020-07-02,85.15,90.86,83.5,87.46,501412,17.03,18.172,16.7,17.492,2507060,0.0,1.0
2020-07-06,97.17,98.01,87.79,89.03,458527,19.434,19.602,17.558,17.806,2292635,0.0,1.0
2020-07-07,88.69,94.7,86.63,94.7,541628,17.738,18.94,17.326,18.94,2708140,0.0,1.0
2020-07-08,92.17,93.9,90.06,90.64,396222,18.434,18.78,18.012,18.128,1981110,0.0,1.0
2020-07-09,89.99,94.27,87.78,93.14,386033,17.998,18.854,17.556,18.628,1930165,0.0,1.0
2020-07-10,89.62,90.79,85.68,89.23,155540,17.924,18.158,17.136,17.846,777700,0.0,1.0
2020-07-13,87.67,97.96,87.5,90.61,327898,17.534,19.592,17.5,18.122,1639490,0.0,1.0
2020-07-14,92.76,94.76,85.7,88.76,297856,18.552,18.952,17.14,17.752,1489280,0.0,1.0
2020-07-15,93.14,98.89,91.54,96.58,416967,18.628,19.778,18.308,19.316,2084835,0.0,1.0
2020-07-16,87.61,91.9,86.75,91.36,195441,17.522,18.38,17.35,18.272,977205,0.0,1.0
2020-07-17,88.71,89.99,86.49,89.9,170436,17.742,17.998,17.298,17.98,852180,0.0,1.0
2020-07-20,111.11,112.65,101.83,102.21,902310,22.222,22.53,20.366,20.442,4511550,0.0,1.0
2020-07-21,106.78,111.23,102.54,110.07,413450,21.356,22.246,20.508,22.014,2067250,0.0,1.0
2020-07-22,109.46,109.93,104.97,104.99,172962,21.892,21.986,20.994,20.998,864810,0.0,1.0
2020-07-23,109.45,119.2599,107.0,111.0,440834,21.89,23.85198,21.4,22.2,2204170,0.0,1.0
2020-07-24,108.55,109.8499,102.04,106.73,204826,21.71,21.96998,20.408,21.346,1024130,0.0,1.0
2020-07-27,109.39,111.74,103.11,110.76,230610,21.878,22.348,20.622,22.152,1153050,0.0,1.0
2020-07-28,104.27,110.0,103.9,110.0,170674,20.854,22.0,20.78,22.0,853370,0.0,1.0
2020-07-29,105.0,107.93,103.9,105.98,209017,21.0,21.586,20.78,21.196,1045085,0.0,1.0
2020-07-30,110.97,113.21,106.23,106.63,350383,22.194,22.642,21.246,21.326,1751915,0.0,1.0
2020-07-31,110.91,114.99,109.0,113.11,198884,22.182,22.998,21.8,22.622,994420,0.0,1.0
2020-08-03,116.61,118.58,111.16,111.16,264743,23.322,23.716,22.232,22.232,1323715,0.0,1.0
2020-08-04,124.22,126.355,118.72,118.72,388325,24.844,25.271,23.744,23.744,1941625,0.0,1.0
2020-08-05,124.65,128.53,117.2,124.0,313638,24.93,25.706,23.44,24.8,1568190,0.0,1.0
2020-08-06,118.85,123.93,116.0704,122.24,273412,23.77,24.786,23.21408,24.448,1367060,0.0,1.0
2020-08-07,122.55,123.845,115.4,117.04,199482,24.51,24.769,23.08,23.408,997410,0.0,1.0
2020-08-10,119.14,128.76,118.73,122.53,430894,23.828,25.752,23.746,24.506,2154470,0.0,1.0
2020-08-11,116.05,120.0,113.32,119.81,146908,23.21,24.0,22.664,23.962,734540,0.0,1.0
2020-08-12,119.03,119.36,113.342,117.72,171750,23.806,23.872,22.6684,23.544,858750,0.0,1.0
2020-08-13,115.95,120.64,115.95,117.84,228548,23.19,24.128,23.19,23.568,1142740,0.0,1.0
2020-08-14,112.14,116.55,109.553,116.55,236475,22.428,23.31,21.9106,23.31,1182375,0.0,1.0
2020-08-17,114.41,118.74,113.25,113.25,295610,22.882,23.748,22.65,22.65,1478050,0.0,1.0
2020-08-18,122.42,128.39,120.55,123.5,485173,24.484,25.678,24.11,24.7,2425865,0.0,1.0
2020-08-19,125.19,127.6999,119.001,120.02,272778,25.038,25.53998,23.8002,24.004,1363890,0.0,1.0
2020-08-20,122.87,124.01,116.6039,122.7,376321,24.574,24.802,23.32078,24.54,1881605,0.0,1.0
2020-08-21,123.01,123.22,119.75,121.48,144086,24.602,24.644,23.95,24.296,720430,0.0,1.0
2020-08-24,124.59,126.99,122.26,123.0,236422,24.918,25.398,24.452,24.6,1182110,0.0,1.0
2020-08-25,133.37,134.0,121.8483,123.9,593143,26.674,26.8,24.36966,24.78,2965715,0.0,1.0
2020-08-26,128.86,137.03,127.46,134.7,221783,25.772,27.406,25.492,26.94,1108915,0.0,1.0
2020-08-27,123.2,130.53,121.03,129.26,299337,24.64,26.106,24.206,25.852,1496685,0.0,1.0
2020-08-28,125.17,127.72,123.43,124.0,151685,25.034,25.544,24.686,24.8,758425,0.0,1.0
2020-08-31,112.81,126.21,112.65,125.26,474724,22.562,25.242,22.53,25.052,2373620,0.0,1.0
2020-09-01,113.56,119.17,112.3706,115.04,349799,22.712,23.834,22.47412,23.008,1748995,0.0,1.0
2020-09-02,111.87,115.38,109.1,114.13,297249,22.374,23.076,21.82,22.826,1486245,0.0,1.0
2020-09-03,100.94,110.23,99.91,110.03,394657,20.188,22.046,19.982,22.006,1973285,0.0,1.0
2020-09-04,99.28,102.0,91.12,101.0,389648,19.856,20.4,18.224,20.2,1948240,0.0,1.0
2020-09-08,100.31,102.745,93.47,94.26,258104,20.062,20.549,18.694,18.852,1290520,0.0,1.0
2020-09-09,98.87,103.55,97.415,101.09,277991,19.774,20.71,19.483,20.218,1389955,0.0,1.0
2020-09-10,96.53,100.52,95.86,98.88,136243,19.306,20.104,19.172,19.776,681215,0.0,1.0
2020-09-11,112.57,116.87,106.12,108.49,653973,22.514,23.374,21.224,21.698,3269865,0.0,1.0
2020-09-14,116.89,118.72,110.05,114.73,410732,23.378,23.744,22.01,22.946,2053660,0.0,1.0
2020-09-15,120.0,121.9416,116.625,118.02,360201,24.0,24.38832,23.325,23.604,1801005,0.0,1.0
2020-09-16,118.87,121.677,113.17,120.38,263213,23.774,24.3354,22.634,24.076,1316065,0.0,1.0
2020-09-17,114.22,115.43,110.035,114.33,224073,22.844,23.086,22.007,22.866,1120365,0.0,1.0
2020-09-18,111.41,116.559,111.31,115.72,419970,22.282,23.3118,22.262,23.144,2099850,0.0,1.0
2020-09-21,112.78,113.06,107.8512,109.14,225044,22.556,22.612,21.57024,21.828,1125220,0.0,1.0
2020-09-22,115.11,115.55,108.96,113.0,348074,23.022,23.11,21.792,22.6,1740370,0.0,1.0
2020-09-23,124.52,131.94,117.53,117.57,437633,24.904,26.388,23.506,23.514,2188165,0.0,1.0
2020-09-24,121.39,125.9538,110.83,122.08,321187,24.278,25.19076,22.166,24.416,1605935,0.0,1.0
2020-09-25,121.87,123.2462,118.55,122.06,237387,24.374,24.64924,23.71,24.412,1186935,0.0,1.0
2020-09-28,129.92,129.92,124.28,127.08,262102,25.984,25.984,24.856,25.416,1310510,0.0,1.0
2020-09-29,130.55,133.65,127.87,129.95,427723,26.11,26.73,25.574,25.99,2138615,0.0,1.0
2020-09-30,135.24,141.83,131.26,131.26,649661,27.048,28.366,26.252,26.252,3248305,0.0,1.0
2020-10-01,149.16,150.11,136.885,137.78,644034,29.832,30.022,27.377,27.556,3220170,0.0,1.0
2020-10-02,148.79,151.57,137.57,142.23,573957,29.758,30.314,27.514,28.446,2869785,0.0,1.0
2020-10-05,168.0,168.77,151.73,152.5,670837,33.6,33.754,30.346,30.5,3354185,0.0,1.0
2020-10-06,172.0,178.49,158.7,167.56,522499,34.4,35.698,31.74,33.512,2612495,0.0,1.0
2020-10-07,188.78,192.6671,173.41,179.7,769828,37.756,38.53342,34.682,35.94,3849140,0.0,1.0
2020-10-08,186.54,199.67,182.31,193.3,610570,37.308,39.934,36.462,38.66,3052850,0.0,1.0
2020-10-09,196.53,198.85,176.81,182.41,485228,39.306,39.77,35.362,36.482,2426140,0.0,1.0
2020-10-12,196.13,216.7,190.75,201.25,1064592,39.226,43.34,38.15,40.25,5322960,0.0,1.0
2020-10-13,212.22,226.222,195.0,195.0,896184,42.444,45.2444,39.0,39.0,4480920,0.0,1.0
2020-10-14,218.76,224.5,212.41,215.0,615428,43.752,44.9,42.482,43.0,3077140,0.0,1.0
2020-10-15,201.68,213.1,198.85,209.94,710641,40.336,42.62,39.77,41.988,3553205,0.0,1.0
2020-10-16,200.01,204.3,177.31,198.26,1952309,40.002,40.86,35.462,39.652,9761545,0.0,1.0
2020-10-19,211.14,212.7069,191.29,191.29,792952,42.228,42.54138,38.258,38.258,3964760,0.0,1.0
2020-10-20,241.99,243.6399,213.61,213.61,857515,48.398,48.72798,42.722,42.722,4287575,0.0,1.0
2020-10-21,199.11,235.02,198.73,235.02,1346039,39.822,47.004,39.746,47.004,6730195,0.0,1.0
2020-10-22,198.0,202.99,190.33,200.0,933271,39.6,40.598,38.066,40.0,4666355,0.0,1.0
2020-10-23,198.09,206.03,188.49,199.94,446657,39.618,41.206,37.698,39.988,2233285,0.0,1.0
2020-10-26,178.81,191.0,175.0,190.0,735403,35.762,38.2,35.0,38.0,3677015,0.0,1.0
2020-10-27,173.89,185.96,171.0,179.0,636262,34.778,37.192,34.2,35.8,3181310,0.0,1.0
2020-10-28,179.38,183.97,166.67,174.89,714065,35.876,36.794,33.334,34.978,3570325,0.0,1.0
2020-10-29,187.69,193.29,180.65,182.54,437507,37.538,38.658,36.13,36.508,2187535,0.0,1.0
2020-10-30,182.61,185.99,175.51,184.81,262716,36.522,37.198,35.102,36.962,1313580,0.0,1.0
2020-11-02,199.12,202.4632,184.32,185.19,433014,39.824,40.49264,36.864,37.038,2165070,0.0,1.0
2020-11-03,200.14,200.45,191.101,199.04,250387,40.028,40.09,38.2202,39.808,1251935,0.0,1.0
2020-11-04,186.71,192.0,183.0,190.0,651240,37.342,38.4,36.6,38.0,3256200,0.0,1.0
2020-11-05,221.42,222.88,193.43,193.43,578097,44.284,44.576,38.686,38.686,2890485,0.0,1.0
2020-11-06,222.79,238.47,214.02,225.0,726647,44.558,47.694,42.804,45.0,3633235,0.0,1.0
2020-11-09,209.49,233.26,208.93,232.0,436608,41.898,46.652,41.786,46.4,2183040,0.0,1.0
2020-11-10,200.0,210.14,191.0,202.66,374572,40.0,42.028,38.2,40.532,1872860,0.0,1.0
2020-11-11,221.87,224.833,202.075,203.49,440871,44.374,44.9666,40.415,40.698,2204355,0.0,1.0
2020-11-12,213.15,222.6,210.1642,220.29,243130,42.63,44.52,42.03284,44.058,1215650,0.0,1.0
2020-11-13,217.38,221.7094,213.82,217.36,211264,43.476,44.34188,42.764,43.472,1056320,0.0,1.0
2020-11-16,218.42,220.0,210.01,215.71,319609,43.684,44.0,42.002,43.142,1598045,0.0,1.0
2020-11-17,43.58,47.52,41.7266,47.1,1530127,43.58,47.52,41.7266,47.1,1530127,0.0,5.0
2020-11-18,39.87,43.36,39.62,42.5,1917865,39.87,43.36,39.62,42.5,1917865,0.0,1.0
2020-11-19,40.08,40.725,39.1508,40.56,1440158,40.08,40.725,39.1508,40.56,1440158,0.0,1.0
2020-11-20,41.71,42.25,40.1,40.4,2120098,41.71,42.25,40.1,40.4,2120098,0.0,1.0
2020-11-23,40.84,41.05,38.2601,40.0,2025905,40.84,41.05,38.2601,40.0,2025905,0.0,1.0
2020-11-24,42.53,44.53,40.15,41.16,2546740,42.53,44.53,40.15,41.16,2546740,0.0,1.0
2020-11-25,43.09,44.08,40.963,41.12,1167417,43.09,44.08,40.963,41.12,1167417,0.0,1.0
2020-11-27,45.26,48.05,43.6601,43.67,2318724,45.26,48.05,43.6601,43.67,2318724,0.0,1.0
2020-11-30,43.02,47.598,41.21,47.01,2279599,43.02,47.598,41.21,47.01,2279599,0.0,1.0
2020-12-01,40.32,44.4899,40.1,43.66,1456233,40.32,44.4899,40.1,43.66,1456233,0.0,1.0
2020-12-02,40.14,41.3,38.92,39.9,1638871,40.14,41.3,38.92,39.9,1638871,0.0,1.0
2020-12-03,39.2,41.2899,39.05,40.7,997128,39.2,41.2899,39.05,40.7,997128,0.0,1.0
2020-12-04,39.72,40.37,38.8,39.29,1542608,39.72,40.37,38.8,39.29,1542608,0.0,1.0
2020-12-07,39.16,40.05,37.02,39.42,2377618,39.16,40.05,37.02,39.42,2377618,0.0,1.0
2020-12-08,41.71,43.89,40.18,40.5,1914215,41.71,43.89,40.18,40.5,1914215,0.0,1.0
2020-12-09,41.02,42.7194,39.621,42.0,1711170,41.02,42.7194,39.621,42.0,1711170,0.0,1.0
2020-12-10,42.49,44.3,40.18,40.98,1285747,42.49,44.3,40.18,40.98,1285747,0.0,1.0
2020-12-11,43.14,45.3,41.26,42.61,1479919,43.14,45.3,41.26,42.61,1479919,0.0,1.0
2020-12-14,48.31,48.6,43.54,45.3,2933003,48.31,48.6,43.54,45.3,2933003,0.0,1.0
2020-12-15,55.99,56.961,47.37,49.5,5769692,55.99,56.961,47.37,49.5,5769692,0.0,1.0
2020-12-16,57.28,58.0,52.04,54.81,3008954,57.28,58.0,52.04,54.81,3008954,0.0,1.0
2020-12-17,57.14,58.52,54.8,58.0,3964900,57.14,58.52,54.8,58.0,3964900,0.0,1.0
2020-12-18,58.26,63.85,56.98,57.28,6008835,58.26,63.85,56.98,57.28,6008835,0.0,1.0
2020-12-21,61.22,62.38,57.51,59.5,2881397,61.22,62.38,57.51,59.5,2881397,0.0,1.0
2020-12-22,64.79,68.62,61.54,61.74,2632774,64.79,68.62,61.54,61.74,2632774,0.0,1.0
2020-12-23,58.39,68.81,58.3,68.0,3693044,58.39,68.81,58.3,68.0,3693044,0.0,1.0
2020-12-24,54.77,58.42,53.17,58.25,2340343,54.77,58.42,53.17,58.25,2340343,0.0,1.0
2020-12-28,56.65,63.46,55.56,59.31,3363745,56.65,63.46,55.56,59.31,3363745,0.0,1.0
2020-12-29,55.79,57.61,54.63,57.0,1718227,55.79,57.61,54.63,57.0,1718227,0.0,1.0
2020-12-30,57.06,58.42,56.35,56.79,2790957,57.06,58.42,56.35,56.79,2790957,0.0,1.0
2020-12-31,57.36,59.476,55.64,57.75,1529306,57.36,59.476,55.64,57.75,1529306,0.0,1.0
2021-01-04,62.33,67.5,59.12,59.77,3220353,62.33,67.5,59.12,59.77,3220353,0.0,1.0
2021-01-05,68.8,69.515,60.43,60.6,2844759,68.8,69.515,60.43,60.6,2844759,0.0,1.0
2021-01-06,73.5,77.4999,71.8074,74.09,3980526,73.5,77.4999,71.8074,74.09,3980526,0.0,1.0
2021-01-07,79.78,83.19,74.5101,79.1,3442827,79.78,83.19,74.5101,79.1,3442827,0.0,1.0
2021-01-08,77.11,84.78,74.1,80.5,4215708,77.11,84.78,74.1,80.5,4215708,0.0,1.0
2021-01-11,76.53,77.495,71.53,73.8,2403488,76.53,77.495,71.53,73.8,2403488,0.0,1.0
2021-01-12,85.3,85.545,77.3,78.61,2151397,85.3,85.545,77.3,78.61,2151397,0.0,1.0
2021-01-13,77.41,83.67,76.65,82.52,3345952,77.41,83.67,76.65,82.52,3345952,0.0,1.0
2021-01-14,75.67,81.44,74.0,80.06,3052383,75.67,81.44,74.0,80.06,3052383,0.0,1.0
2021-01-15,72.0,75.99,71.46,74.48,3085325,72.0,75.99,71.46,74.48,3085325,0.0,1.0
2021-01-19,82.83,82.93,73.71,73.71,3375352,82.83,82.93,73.71,73.71,3375352,0.0,1.0
2021-01-20,83.56,85.42,80.61,82.95,2573453,83.56,85.42,80.61,82.95,2573453,0.0,1.0
2021-01-21,94.47,95.29,82.5,85.08,3913506,94.47,95.29,82.5,85.08,3913506,0.0,1.0
2021-01-22,96.77,98.75,91.24,92.5,2609382,96.77,98.75,91.24,92.5,2609382,0.0,1.0
2021-01-25,96.14,109.77,91.6,100.72,3784642,96.14,109.77,91.6,100.72,3784642,0.0,1.0
2021-01-26,101.89,102.72,92.5,96.55,2732002,101.89,102.72,92.5,96.55,2732002,0.0,1.0
2021-01-27,103.88,108.78,96.5553,97.76,2642858,103.88,108.78,96.5553,97.76,2642858,0.0,1.0
2021-01-28,97.34,103.17,90.0145,102.74,3245029,97.34,103.17,90.0145,102.74,3245029,0.0,1.0
2021-01-29,88.06,98.23,84.05,96.14,3281794,88.06,98.23,84.05,96.14,3281794,0.0,1.0
2021-02-01,103.41,104.51,92.74,92.75,2807964,103.41,104.51,92.74,92.75,2807964,0.0,1.0
2021-02-02,115.85,118.9,104.1,111.78,3047213,115.85,118.9,104.1,111.78,3047213,0.0,1.0
2021-02-03,119.7,121.22,110.26,116.01,2053622,119.7,121.22,110.26,116.01,2053622,0.0,1.0
2021-02-04,108.67,118.57,105.0,117.55,2766440,108.67,118.57,105.0,117.55,2766440,0.0,1.0
2021-02-05,109.19,111.55,103.43,110.31,1405895,109.19,111.55,103.43,110.31,1405895,0.0,1.0
2021-02-08,114.09,119.41,111.3387,112.0,2421409,114.09,119.41,111.3387,112.0,2421409,0.0,1.0
2021-02-09,124.13,127.64,115.77,115.77,2666311,124.13,127.64,115.77,115.77,2666311,0.0,1.0
2021-02-10,119.53,130.33,117.01,125.2,2170242,119.53,130.33,117.01,125.2,2170242,0.0,1.0
2021-02-11,118.91,121.71,115.11,121.26,1258177,118.91,121.71,115.11,121.26,1258177,0.0,1.0
2021-02-12,123.83,126.13,113.06,116.14,1155128,123.83,126.13,113.06,116.14,1155128,0.0,1.0
2021-02-16,120.22,129.2095,116.61,125.07,1601810,120.22,129.2095,116.61,125.07,1601810,0.0,1.0
2021-02-17,112.51,116.6,104.1601,116.0,2815413,112.51,116.6,104.1601,116.0,2815413,0.0,1.0
2021-02-18,107.27,108.69,100.66,105.5,3578743,107.27,108.69,100.66,105.5,3578743,0.0,1.0
2021-02-19,104.8,112.2246,103.85,111.67,1858321,104.8,112.2246,103.85,111.67,1858321,0.0,1.0
2021-02-22,95.25,106.4,94.6142,100.03,2064107,95.25,106.4,94.6142,100.03,2064107,0.0,1.0
2021-02-23,92.75,95.425,81.505,92.79,3430620,92.75,95.425,81.505,92.79,3430620,0.0,1.0
2021-02-24,105.4,105.98,90.49,97.66,2113498,105.4,105.98,90.49,97.66,2113498,0.0,1.0
2021-02-25,97.9,107.35,96.45,105.03,2678175,97.9,107.35,96.45,105.03,2678175,0.0,1.0
2021-02-26,104.25,107.25,94.57,96.02,7020342,104.25,107.25,94.57,96.02,7020342,0.0,1.0
2021-03-01,117.46,118.0,108.0,109.17,2060632,117.46,118.0,108.0,109.17,2060632,0.0,1.0
2021-03-02,109.9,117.5,107.2,112.31,2111300,109.9,117.5,107.2,112.31,2111300,0.0,1.0
2021-03-03,94.51,110.34,94.0501,108.57,2258121,94.51,110.34,94.0501,108.57,2258121,0.0,1.0
2021-03-04,86.14,98.83,80.52,93.63,4195690,86.14,98.83,80.52,93.63,4195690,0.0,1.0
2021-03-05,79.98,89.97,73.2801,88.06,4302873,79.98,89.97,73.2801,88.06,4302873,0.0,1.0
2021-03-08,72.04,80.96,70.3,75.31,4120830,72.04,80.96,70.3,75.31,4120830,0.0,1.0
2021-03-09,87.98,89.61,81.29,82.0,4082643,87.98,89.61,81.29,82.0,4082643,0.0,1.0
2021-03-10,78.38,94.47,77.43,94.45,3410116,78.38,94.47,77.43,94.45,3410116,0.0,1.0
2021-03-11,91.21,93.2,85.44,86.0,3245507,91.21,93.2,85.44,86.0,3245507,0.0,1.0
2021-03-12,94.22,95.41,83.05,84.0,2182067,94.22,95.41,83.05,84.0,2182067,0.0,1.0
2021-03-15,88.07,91.44,86.62,88.85,2514410,88.07,91.44,86.62,88.85,2514410,0.0,1.0
2021-03-16,85.73,93.39,84.8,88.07,1697028,85.73,93.39,84.8,88.07,1697028,0.0,1.0
2021-03-17,87.99,90.33,82.83,83.0,1856246,87.99,90.33,82.83,83.0,1856246,0.0,1.0
2021-03-18,81.21,86.5829,80.3,85.34,1906254,81.21,86.5829,80.3,85.34,1906254,0.0,1.0
2021-03-19,79.23,84.2408,79.23,82.7,3759832,79.23,84.2408,79.23,82.7,3759832,0.0,1.0
2021-03-22,80.47,87.709,80.1,83.89,2230220,80.47,87.709,80.1,83.89,2230220,0.0,1.0
2021-03-23,74.44,82.86,73.51,80.9,2508350,74.44,82.86,73.51,80.9,2508350,0.0,1.0
2021-03-24,66.09,76.86,65.9,76.86,3596754,66.09,76.86,65.9,76.86,3596754,0.0,1.0
2021-03-25,68.02,70.63,62.42,62.43,3655733,68.02,70.63,62.42,62.43,3655733,0.0,1.0
2021-03-26,70.34,71.45,66.7324,70.51,2256716,70.34,71.45,66.7324,70.51,2256716,0.0,1.0
2021-03-29,62.16,71.4799,60.56,69.49,3091786,62.16,71.4799,60.56,69.49,3091786,0.0,1.0
2021-03-30,70.58,72.34,63.0,65.03,5481856,70.58,72.34,63.0,65.03,5481856,0.0,1.0
2021-03-31,75.5,77.06,71.55,74.08,3429515,75.5,77.06,71.55,74.08,3429515,0.0,1.0
2021-04-01,75.19,79.2,74.38,77.1,1885544,75.19,79.2,74.38,77.1,1885544,0.0,1.0
2021-04-05,70.12,77.09,68.02,77.0,2726917,70.12,77.09,68.02,77.0,2726917,0.0,1.0
2021-04-06,71.25,74.7,70.58,71.32,2796167,71.25,74.7,70.58,71.32,2796167,0.0,1.0
2021-04-07,68.08,70.82,67.2,70.49,2487017,68.08,70.82,67.2,70.49,2487017,0.0,1.0
2021-04-08,66.22,69.03,64.6515,68.54,2132807,66.22,69.03,64.6515,68.54,2132807,0.0,1.0
2021-04-09,69.29,70.09,64.06,64.27,3036664,69.29,70.09,64.06,64.27,3036664,0.0,1.0
2021-04-12,67.22,68.29,65.405,67.0,1405929,67.22,68.29,65.405,67.0,1405929,0.0,1.0
2021-04-13,67.92,68.6699,64.9,68.03,2106615,67.92,68.6699,64.9,68.03,2106615,0.0,1.0
2021-04-14,66.3,71.3,65.63,68.18,2461726,66.3,71.3,65.63,68.18,2461726,0.0,1.0
2021-04-15,67.65,69.2,65.6,67.0,3117113,67.65,69.2,65.6,67.0,3117113,0.0,1.0
2021-04-16,70.26,70.95,67.21,67.89,9787826,70.26,70.95,67.21,67.89,9787826,0.0,1.0
2021-04-19,66.94,76.63,66.5,73.0,3810769,66.94,76.63,66.5,73.0,3810769,0.0,1.0
2021-04-20,69.04,73.7,67.52,68.37,3939844,69.04,73.7,67.52,68.37,3939844,0.0,1.0
2021-04-21,74.89,75.5,68.03,69.35,3540470,74.89,75.5,68.03,69.35,3540470,0.0,1.0
2021-04-22,85.6,86.48,76.71,78.31,6064438,85.6,86.48,76.71,78.31,6064438,0.0,1.0
2021-04-23,89.51,89.8,82.6685,85.45,2856169,89.51,89.8,82.6685,85.45,2856169,0.0,1.0
2021-04-26,91.99,92.0,85.27,86.67,2664280,91.99,92.0,85.27,86.67,2664280,0.0,1.0
2021-04-27,85.62,91.12,83.86,91.12,3715669,85.62,91.12,83.86,91.12,3715669,0.0,1.0
2021-04-28,85.72,87.56,82.29,84.64,1295414,85.72,87.56,82.29,84.64,1295414,0.0,1.0
2021-04-29,83.58,86.92,80.66,86.92,1166584,83.58,86.92,80.66,86.92,1166584,0.0,1.0
2021-04-30,80.49,82.9356,79.45,81.6,1857715,80.49,82.9356,79.45,81.6,1857715,0.0,1.0
2021-05-03,79.54,82.66,77.65,81.99,1369818,79.54,82.66,77.65,81.99,1369818,0.0,1.0
2021-05-04,74.51,77.76,72.44,77.0,1561907,74.51,77.76,72.44,77.0,1561907,0.0,1.0
2021-05-05,77.2,80.1187,76.035,76.65,981319,77.2,80.1187,76.035,76.65,981319,0.0,1.0
2021-05-06,73.59,76.63,71.89,76.13,1148430,73.59,76.63,71.89,76.13,1148430,0.0,1.0
2021-05-07,74.7,77.4,73.42,74.79,1342324,74.7,77.4,73.42,74.79,1342324,0.0,1.0
2021-05-10,72.15,77.93,70.585,76.99,1760862,72.15,77.93,70.585,76.99,1760862,0.0,1.0
2021-05-11,75.46,77.2,68.5001,70.46,2939909,75.46,77.2,68.5001,70.46,2939909,0.0,1.0
2021-05-12,72.37,77.715,71.69,74.58,1992329,72.37,77.715,71.69,74.58,1992329,0.0,1.0
2021-05-13,65.11,73.72,63.82,72.27,2346197,65.11,73.72,63.82,72.27,2346197,0.0,1.0
2021-05-14,71.73,71.9,67.75,68.43,1648052,71.73,71.9,67.75,68.43,1648052,0.0,1.0
2021-05-17,71.24,71.88,68.51,69.54,1597654,71.24,71.88,68.51,69.54,1597654,0.0,1.0
2021-05-18,71.23,72.9129,67.51,68.84,2776393,71.23,72.9129,67.51,68.84,2776393,0.0,1.0
2021-05-19,76.77,77.68,69.55,70.82,2500534,76.77,77.68,69.55,70.82,2500534,0.0,1.0
2021-05-20,78.41,80.49,75.84,76.87,2545199,78.41,80.49,75.84,76.87,2545199,0.0,1.0
2021-05-21,77.96,80.4,76.47,79.84,1425972,77.96,80.4,76.47,79.84,1425972,0.0,1.0
2021-05-24,72.59,78.2,71.65,78.2,1890013,72.59,78.2,71.65,78.2,1890013,0.0,1.0
2021-05-25,71.98,74.05,68.87,74.05,1886169,71.98,74.05,68.87,74.05,1886169,0.0,1.0
2021-05-26,78.63,79.36,72.04,72.04,1712600,78.63,79.36,72.04,72.04,1712600,0.0,1.0
2021-05-27,77.94,78.0,74.01,77.0,2775876,77.94,78.0,74.01,77.0,2775876,0.0,1.0
2021-05-28,74.38,78.4,74.2,77.2,2120752,74.38,78.4,74.2,77.2,2120752,0.0,1.0
2021-06-01,78.95,83.58,76.01,76.5,3969949,78.95,83.58,76.01,76.5,3969949,0.0,1.0
2021-06-02,76.4,78.5,73.41,78.24,2016257,76.4,78.5,73.41,78.24,2016257,0.0,1.0
2021-06-03,76.93,81.28,74.13,74.79,2953009,76.93,81.28,74.13,74.79,2953009,0.0,1.0
2021-06-04,80.84,82.44,77.18,78.55,3256939,80.84,82.44,77.18,78.55,3256939,0.0,1.0
2021-06-07,74.49,79.69,72.7,79.0,3457721,74.49,79.69,72.7,79.0,3457721,0.0,1.0
2021-06-08,70.77,74.8023,69.6,74.39,3342006,70.77,74.8023,69.6,74.39,3342006,0.0,1.0
2021-06-09,68.75,72.57,68.47,70.19,2797194,68.75,72.57,68.47,70.19,2797194,0.0,1.0
2021-06-10,67.45,72.22,67.38,71.34,2312552,67.45,72.22,67.38,71.34,2312552,0.0,1.0
2021-06-11,68.69,69.84,66.66,67.45,2663509,68.69,69.84,66.66,67.45,2663509,0.0,1.0
2021-06-14,68.66,70.17,68.1,69.08,1170351,68.66,70.17,68.1,69.08,1170351,0.0,1.0
2021-06-15,65.04,71.03,64.4,70.93,1759810,65.04,71.03,64.4,70.93,1759810,0.0,1.0
2021-06-16,64.16,66.29,63.0201,64.19,1716318,64.16,66.29,63.0201,64.19,1716318,0.0,1.0
2021-06-17,61.41,65.67,61.05,63.5,2886700,61.41,65.67,61.05,63.5,2886700,0.0,1.0
2021-06-18,60.5,62.1,59.35,61.91,3529538,60.5,62.1,59.35,61.91,3529538,0.0,1.0
2021-06-21,58.7,60.47,56.3,59.9,3474596,58.7,60.47,56.3,59.9,3474596,0.0,1.0
2021-06-22,56.5,57.58,54.4,57.29,5648188,56.5,57.58,54.4,57.29,5648188,0.0,1.0
2021-06-23,58.08,59.37,56.5,56.5,3223226,58.08,59.37,56.5,56.5,3223226,0.0,1.0
2021-06-24,56.48,59.499,52.4576,53.8,5873070,56.48,59.499,52.4576,53.8,5873070,0.0,1.0
2021-06-25,58.66,60.87,57.03,57.57,3203748,58.66,60.87,57.03,57.57,3203748,0.0,1.0
2021-06-28,66.17,68.37,60.0,60.0,5727483,66.17,68.37,60.0,60.0,5727483,0.0,1.0
2021-06-29,66.78,67.34,64.09,66.9,3565657,66.78,67.34,64.09,66.9,3565657,0.0,1.0
2021-06-30,65.02,66.53,63.6201,65.965,1659218,65.02,66.53,63.6201,65.965,1659218,0.0,1.0
2021-07-01,66.04,66.5,62.86,65.74,1761301,66.04,66.5,62.86,65.74,1761301,0.0,1.0
2021-07-02,62.55,65.54,62.09,64.25,1476097,62.55,65.54,62.09,64.25,1476097,0.0,1.0
2021-07-06,66.83,66.88,61.51,62.34,3129306,66.83,66.88,61.51,62.34,3129306,0.0,1.0
2021-07-07,71.25,74.4634,68.8,68.9,5642188,71.25,74.4634,68.8,68.9,5642188,0.0,1.0
2021-07-08,68.99,69.57,65.89,68.08,2036692,68.99,69.57,65.89,68.08,2036692,0.0,1.0
2021-07-09,67.8,71.18,67.5498,71.06,2413601,67.8,71.18,67.5498,71.06,2413601,0.0,1.0
2021-07-12,68.27,71.8,66.9,70.93,2385341,68.27,71.8,66.9,70.93,2385341,0.0,1.0
2021-07-13,72.35,73.32,66.71,70.35,3881636,72.35,73.32,66.71,70.35,3881636,0.0,1.0
2021-07-14,68.94,74.8,68.94,71.79,2214336,68.94,74.8,68.94,71.79,2214336,0.0,1.0
2021-07-15,68.83,73.0,67.27,69.98,2198620,68.83,73.0,67.27,69.98,2198620,0.0,1.0
2021-07-16,66.43,69.44,65.35,69.27,2098540,66.43,69.44,65.35,69.27,2098540,0.0,1.0
2021-07-19,64.34,65.07,61.9,64.12,1341194,64.34,65.07,61.9,64.12,1341194,0.0,1.0
2021-07-20,66.08,66.7,61.5,65.23,1736483,66.08,66.7,61.5,65.23,1736483,0.0,1.0
2021-07-21,79.38,79.7,68.15,68.15,5239161,79.38,79.7,68.15,68.15,5239161,0.0,1.0
2021-07-22,67.67,90.48,66.78,90.1,10622297,67.67,90.48,66.78,90.1,10622297,0.0,1.0
2021-07-23,59.07,65.8999,56.92,64.19,5682638,59.07,65.8999,56.92,64.19,5682638,0.0,1.0
2021-07-26,56.48,61.99,55.88,58.02,3664723,56.48,61.99,55.88,58.02,3664723,0.0,1.0
2021-07-27,53.75,56.29,51.73,54.0,4770313,53.75,56.29,51.73,54.0,4770313,0.0,1.0
2021-07-28,60.36,62.74,55.5001,57.7,4509245,60.36,62.74,55.5001,57.7,4509245,0.0,1.0
2021-07-29,59.39,60.78,57.31,59.36,1789759,59.39,60.78,57.31,59.36,1789759,0.0,1.0
2021-07-30,59.25,61.1999,57.07,58.0,1224059,59.25,61.1999,57.07,58.0,1224059,0.0,1.0
2021-08-02,61.03,63.0662,58.57,59.61,1911161,61.03,63.0662,58.57,59.61,1911161,0.0,1.0
2021-08-03,60.84,62.19,58.6,60.66,1148644,60.84,62.19,58.6,60.66,1148644,0.0,1.0
2021-08-04,59.77,63.71,58.88,62.4,1653396,59.77,63.71,58.88,62.4,1653396,0.0,1.0
2021-08-05,58.56,61.35,58.25,60.58,1380645,58.56,61.35,58.25,60.58,1380645,0.0,1.0
2021-08-06,58.15,60.54,56.475,58.63,1386227,58.15,60.54,56.475,58.63,1386227,0.0,1.0
2021-08-09,60.63,61.27,56.8,58.76,1233866,60.63,61.27,56.8,58.76,1233866,0.0,1.0
2021-08-10,60.84,61.5999,59.24,60.45,1447205,60.84,61.5999,59.24,60.45,1447205,0.0,1.0
2021-08-11,57.46,61.45,55.815,61.4,2174865,57.46,61.45,55.815,61.4,2174865,0.0,1.0
2021-08-12,56.61,58.465,55.18,56.65,1294884,56.61,58.465,55.18,56.65,1294884,0.0,1.0
2021-08-13,51.5,56.01,51.3,55.95,1942491,51.5,56.01,51.3,55.95,1942491,0.0,1.0
2021-08-16,49.83,52.44,49.22,51.7,2089691,49.83,52.44,49.22,51.7,2089691,0.0,1.0
2021-08-17,48.72,49.8,47.13,49.8,2176059,48.72,49.8,47.13,49.8,2176059,0.0,1.0
2021-08-18,47.95,52.465,46.26,51.0035,3284139,47.95,52.465,46.26,51.0035,3284139,0.0,1.0
2021-08-19,45.92,49.4239,45.4505,47.91,2521244,45.92,49.4239,45.4505,47.91,2521244,0.0,1.0
2021-08-20,47.08,49.39,45.11,45.54,1945304,47.08,49.39,45.11,45.54,1945304,0.0,1.0
2021-08-23,49.0,49.17,47.23,48.08,1553355,49.0,49.17,47.23,48.08,1553355,0.0,1.0
2021-08-24,50.37,52.5,49.2,50.55,2900394,50.37,52.5,49.2,50.55,2900394,0.0,1.0
2021-08-25,54.01,55.41,50.82,51.24,3152901,54.01,55.41,50.82,51.24,3152901,0.0,1.0
2021-08-26,52.02,54.91,51.14,52.14,1648079,52.02,54.91,51.14,52.14,1648079,0.0,1.0
2021-08-27,54.47,55.2,52.62,53.78,1966876,54.47,55.2,52.62,53.78,1966876,0.0,1.0
2021-08-30,64.0,64.05,55.37,55.88,5489428,64.0,64.05,55.37,55.88,5489428,0.0,1.0
2021-08-31,61.31,64.14,59.5,60.85,3090490,61.31,64.14,59.5,60.85,3090490,0.0,1.0
2021-09-01,60.96,61.95,58.0,58.0,1872443,60.96,61.95,58.0,58.0,1872443,0.0,1.0
2021-09-02,64.44,69.9596,63.22,64.105,4717844,64.44,69.9596,63.22,64.105,4717844,0.0,1.0
2021-09-03,61.75,63.24,60.51,62.82,1653778,61.75,63.24,60.51,62.82,1653778,0.0,1.0
2021-09-07,63.95,65.27,62.75,62.9,1203721,63.95,65.27,62.75,62.9,1203721,0.0,1.0
2021-09-08,60.71,64.5,60.2,63.56,1495592,60.71,64.5,60.2,63.56,1495592,0.0,1.0
2021-09-09,63.13,63.82,60.06,60.22,1016627,63.13,63.82,60.06,60.22,1016627,0.0,1.0
2021-09-10,61.35,66.24,61.04,64.5,1593130,61.35,66.24,61.04,64.5,1593130,0.0,1.0
2021-09-13,62.22,63.38,58.01,60.99,1553719,62.22,63.38,58.01,60.99,1553719,0.0,1.0
2021-09-14,61.0,62.19,60.21,60.97,1295091,61.0,62.19,60.21,60.97,1295091,0.0,1.0
2021-09-15,62.16,63.87,58.85,61.75,1472100,62.16,63.87,58.85,61.75,1472100,0.0,1.0
2021-09-16,60.43,61.06,59.5,59.92,1036419,60.43,61.06,59.5,59.92,1036419,0.0,1.0
2021-09-17,61.93,62.13,59.26,60.57,1712774,61.93,62.13,59.26,60.57,1712774,0.0,1.0
2021-09-20,56.75,59.36,55.54,59.24,1651309,56.75,59.36,55.54,59.24,1651309,0.0,1.0
2021-09-21,58.64,59.51,56.81,57.6,666539,58.64,59.51,56.81,57.6,666539,0.0,1.0
2021-09-22,61.07,61.5,58.78,59.19,1991511,61.07,61.5,58.78,59.19,1991511,0.0,1.0
2021-09-23,57.01,61.9468,54.79,61.66,3423743,57.01,61.9468,54.79,61.66,3423743,0.0,1.0
2021-09-24,53.82,56.6199,53.32,55.88,1555397,53.82,56.6199,53.32,55.88,1555397,0.0,1.0
2021-09-27,54.21,54.94,51.3801,52.83,1375197,54.21,54.94,51.3801,52.83,1375197,0.0,1.0
2021-09-28,51.79,54.225,51.53,53.46,1392678,51.79,54.225,51.53,53.46,1392678,0.0,1.0
2021-09-29,52.35,53.89,51.34,52.95,2042963,52.35,53.89,51.34,52.95,2042963,0.0,1.0
2021-09-30,57.0,57.31,53.25,53.6,2359594,57.0,57.31,53.25,53.6,2359594,0.0,1.0
2021-10-01,57.91,58.34,55.295,55.64,1424837,57.91,58.34,55.295,55.64,1424837,0.0,1.0
2021-10-04,54.79,57.02,54.53,57.0,1235214,54.79,57.02,54.53,57.0,1235214,0.0,1.0
2021-10-05,57.3,58.4,55.1022,55.96,948584,57.3,58.4,55.1022,55.96,948584,0.0,1.0
2021-10-06,56.44,57.6,55.02,55.55,910396,56.44,57.6,55.02,55.55,910396,0.0,1.0
2021-10-07,56.86,58.98,56.66,58.4,1220045,56.86,58.98,56.66,58.4,1220045,0.0,1.0
2021-10-08,56.0,57.98,55.08,56.6,847668,56.0,57.98,55.08,56.6,847668,0.0,1.0
2021-10-11,61.41,63.0799,57.8231,58.11,2377617,61.41,63.0799,57.8231,58.11,2377617,0.0,1.0
2021-10-12,65.66,67.3,61.8,61.8,2554117,65.66,67.3,61.8,61.8,2554117,0.0,1.0
2021-10-13,66.97,69.1099,66.35,68.0,1662921,66.97,69.1099,66.35,68.0,1662921,0.0,1.0
2021-10-14,63.5,67.87,63.1,67.5,1930259,63.5,67.87,63.1,67.5,1930259,0.0,1.0
2021-10-15,63.97,65.95,62.64,64.68,2039826,63.97,65.95,62.64,64.68,2039826,0.0,1.0
2021-10-18,68.09,69.2,64.29,64.84,1906915,68.09,69.2,64.29,64.84,1906915,0.0,1.0
2021-10-19,71.9,72.15,66.24,68.35,2211425,71.9,72.15,66.24,68.35,2211425,0.0,1.0
2021-10-20,72.76,74.4,71.07,72.8,1840629,72.76,74.4,71.07,72.8,1840629,0.0,1.0
2021-10-21,72.41,73.51,71.15,71.41,1449342,72.41,73.51,71.15,71.41,1449342,0.0,1.0
2021-10-22,71.37,72.2,69.59,72.13,1118930,71.37,72.2,69.59,72.13,1118930,0.0,1.0
2021-10-25,74.43,76.25,73.25,74.0,1470450,74.43,76.25,73.25,74.0,1470450,0.0,1.0
2021-10-26,70.88,74.62,70.35,73.69,964368,70.88,74.62,70.35,73.69,964368,0.0,1.0
2021-10-27,76.22,79.27,73.63,73.95,2599705,76.22,79.27,73.63,73.95,2599705,0.0,1.0
2021-10-28,76.51,77.11,72.1068,74.01,2397236,76.51,77.11,72.1068,74.01,2397236,0.0,1.0
2021-10-29,77.79,81.1,76.5201,80.0,2014505,77.79,81.1,76.5201,80.0,2014505,0.0,1.0
2021-11-01,75.0,76.5,73.62,76.13,1264358,75.0,76.5,73.62,76.13,1264358,0.0,1.0
2021-11-02,68.09,73.0,66.8001,72.8,2326300,68.09,73.0,66.8001,72.8,2326300,0.0,1.0
2021-11-03,69.54,69.67,64.4,65.51,1648523,69.54,69.67,64.4,65.51,1648523,0.0,1.0
2021-11-04,69.31,71.35,66.63,70.33,1269903,69.31,71.35,66.63,70.33,1269903,0.0,1.0
2021-11-05,65.92,68.15,64.2,67.54,1708774,65.92,68.15,64.2,67.54,1708774,0.0,1.0
2021-11-08,67.14,68.27,65.99,67.63,1418127,67.14,68.27,65.99,67.63,1418127,0.0,1.0
2021-11-09,66.74,68.2,65.0,67.31,831797,66.74,68.2,65.0,67.31,831797,0.0,1.0
2021-11-10,65.45,66.9,64.03,65.64,1223185,65.45,66.9,64.03,65.64,1223185,0.0,1.0
2021-11-11,70.77,72.2,67.79,68.19,2207029,70.77,72.2,67.79,68.19,2207029,0.0,1.0
2021-11-12,72.52,73.63,70.54,70.54,1508621,72.52,73.63,70.54,70.54,1508621,0.0,1.0
2021-11-15,71.13,72.91,69.82,72.71,1180080,71.13,72.91,69.82,72.71,1180080,0.0,1.0
2021-11-16,69.21,71.68,68.237,71.51,1097269,69.21,71.68,68.237,71.51,1097269,0.0,1.0
2021-11-17,68.15,70.8241,67.61,69.61,671482,68.15,70.8241,67.61,69.61,671482,0.0,1.0
2021-11-18,68.69,69.8,66.78,68.2,1136473,68.69,69.8,66.78,68.2,1136473,0.0,1.0
2021-11-19,66.33,69.8,65.8,68.8,1297799,66.33,69.8,65.8,68.8,1297799,0.0,1.0
2021-11-22,63.36,67.3299,61.63,66.76,1376952,63.36,67.3299,61.63,66.76,1376952,0.0,1.0
2021-11-23,61.97,63.085,59.81,62.49,767022,61.97,63.085,59.81,62.49,767022,0.0,1.0
2021-11-24,60.3,61.43,58.8025,60.79,1032239,60.3,61.43,58.8025,60.79,1032239,0.0,1.0
2021-11-26,58.52,58.72,56.54,58.0,823625,58.52,58.72,56.54,58.0,823625,0.0,1.0
2021-11-29,58.01,59.35,57.0,58.59,1024180,58.01,59.35,57.0,58.59,1024180,0.0,1.0
2021-11-30,57.34,59.37,54.8,57.05,1791477,57.34,59.37,54.8,57.05,1791477,0.0,1.0
2021-12-01,54.35,59.25,54.06,57.1,1463790,54.35,59.25,54.06,57.1,1463790,0.0,1.0
2021-12-02,48.21,55.12,47.88,54.8,3418092,48.21,55.12,47.88,54.8,3418092,0.0,1.0
2021-12-03,43.32,48.23,42.42,48.12,3798634,43.32,48.23,42.42,48.12,3798634,0.0,1.0
2021-12-06,44.06,44.246,40.981,43.2,3184788,44.06,44.246,40.981,43.2,3184788,0.0,1.0
2021-12-07,47.3,48.6,46.05,46.19,2160439,47.3,48.6,46.05,46.19,2160439,0.0,1.0
2021-12-08,46.49,47.83,45.31,47.01,1469373,46.49,47.83,45.31,47.01,1469373,0.0,1.0
2021-12-09,44.07,47.35,44.05,46.89,996608,44.07,47.35,44.05,46.89,996608,0.0,1.0
2021-12-10,43.49,44.72,42.41,44.72,1139713,43.49,44.72,42.41,44.72,1139713,0.0,1.0
2021-12-13,43.83,45.43,42.82,43.91,1177675,43.83,45.43,42.82,43.91,1177675,0.0,1.0
2021-12-14,41.93,42.62,39.7,41.92,1524952,41.93,42.62,39.7,41.92,1524952,0.0,1.0
2021-12-15,41.83,42.3,39.5,41.5,1766893,41.83,42.3,39.5,41.5,1766893,0.0,1.0
2021-12-16,40.79,44.33,40.3,43.01,1605614,40.79,44.33,40.3,43.01,1605614,0.0,1.0
2021-12-17,40.7,41.08,38.66,39.24,2662233,40.7,41.08,38.66,39.24,2662233,0.0,1.0
2021-12-20,38.05,39.09,37.095,39.02,1575494,38.05,39.09,37.095,39.02,1575494,0.0,1.0
2021-12-21,40.9,41.1,39.07,39.15,1440637,40.9,41.1,39.07,39.15,1440637,0.0,1.0
2021-12-22,39.92,40.35,38.84,39.97,992893,39.92,40.35,38.84,39.97,992893,0.0,1.0
2021-12-23,38.93,39.88,37.8,39.4,1109174,38.93,39.88,37.8,39.4,1109174,0.0,1.0
2021-12-27,37.59,39.44,37.09,38.8,1270872,37.59,39.44,37.09,38.8,1270872,0.0,1.0
2021-12-28,37.81,39.91,37.27,38.0,1824529,37.81,39.91,37.27,38.0,1824529,0.0,1.0
2021-12-29,37.87,38.7,36.45,37.5,903122,37.87,38.7,36.45,37.5,903122,0.0,1.0
2021-12-30,40.94,41.47,37.25,37.82,2405894,40.94,41.47,37.25,37.82,2405894,0.0,1.0
2021-12-31,40.32,41.58,40.08,40.77,754017,40.32,41.58,40.08,40.77,754017,0.0,1.0
2022-01-03,41.97,43.72,40.8,41.22,1793666,41.97,43.72,40.8,41.22,1793666,0.0,1.0
2022-01-04,42.01,43.06,40.83,42.22,1560043,42.01,43.06,40.83,42.22,1560043,0.0,1.0
2022-01-05,39.99,43.25,39.9,41.4,1695565,39.99,43.25,39.9,41.4,1695565,0.0,1.0
2022-01-06,39.87,41.205,38.77,39.9,1274480,39.87,41.205,38.77,39.9,1274480,0.0,1.0
2022-01-07,40.09,41.34,39.31,40.52,1811913,40.09,41.34,39.31,40.52,1811913,0.0,1.0
2022-01-10,39.58,39.89,37.09,39.59,1113024,39.58,39.89,37.09,39.59,1113024,0.0,1.0
2022-01-11,39.6,41.15,39.48,39.88,1062487,39.6,41.15,39.48,39.88,1062487,0.0,1.0
2022-01-12,41.74,43.56,40.52,40.92,1296598,41.74,43.56,40.52,40.92,1296598,0.0,1.0
2022-01-13,41.22,43.64,41.07,42.74,1074443,41.22,43.64,41.07,42.74,1074443,0.0,1.0
2022-01-14,42.37,43.11,41.0,41.01,1774253,42.37,43.11,41.0,41.01,1774253,0.0,1.0
2022-01-18,41.13,42.99,41.1,41.8,1146642,41.13,42.99,41.1,41.8,1146642,0.0,1.0
2022-01-19,42.75,43.58,40.56,41.39,1275277,42.75,43.58,40.56,41.39,1275277,0.0,1.0
2022-01-20,43.37,45.79,43.33,43.9,1814903,43.37,45.79,43.33,43.9,1814903,0.0,1.0
2022-01-21,40.53,42.889,40.25,42.36,1290355,40.53,42.889,40.25,42.36,1290355,0.0,1.0
2022-01-24,38.89,39.08,34.85,37.61,3331123,38.89,39.08,34.85,37.61,3331123,0.0,1.0
2022-01-25,37.25,38.325,36.7,37.2,1571609,37.25,38.325,36.7,37.2,1571609,0.0,1.0
2022-01-26,37.82,40.4,37.54,39.54,1532135,37.82,40.4,37.54,39.54,1532135,0.0,1.0
2022-01-27,36.07,38.47,35.61,38.47,1095388,36.07,38.47,35.61,38.47,1095388,0.0,1.0
2022-01-28,35.87,36.4,34.47,35.5,1231830,35.87,36.4,34.47,35.5,1231830,0.0,1.0
2022-01-31,40.12,40.15,36.69,36.72,1059975,40.12,40.15,36.69,36.72,1059975,0.0,1.0
2022-02-01,39.63,40.6,38.77,40.49,706615,39.63,40.6,38.77,40.49,706615,0.0,1.0
2022-02-02,37.71,40.25,37.42,40.0,1400049,37.71,40.25,37.42,40.0,1400049,0.0,1.0
2022-02-03,35.72,37.55,35.51,36.99,1456243,35.72,37.55,35.51,36.99,1456243,0.0,1.0
2022-02-04,37.78,38.08,35.6501,36.1,701057,37.78,38.08,35.6501,36.1,701057,0.0,1.0
2022-02-07,37.17,38.38,37.02,38.0,591115,37.17,38.38,37.02,38.0,591115,0.0,1.0
2022-02-08,38.92,39.08,36.7115,36.75,923357,38.92,39.08,36.7115,36.75,923357,0.0,1.0
2022-02-09,42.4,42.4,40.4,41.0,2076239,42.4,42.4,40.4,41.0,2076239,0.0,1.0
2022-02-10,40.58,42.4,40.2494,40.58,1040818,40.58,42.4,40.2494,40.58,1040818,0.0,1.0
2022-02-11,38.79,41.46,38.38,40.44,661820,38.79,41.46,38.38,40.44,661820,0.0,1.0
2022-02-14,38.2,39.91,38.12,38.64,824718,38.2,39.91,38.12,38.64,824718,0.0,1.0
2022-02-15,41.34,41.41,39.2,39.24,696826,41.34,41.41,39.2,39.24,696826,0.0,1.0
2022-02-16,40.84,41.51,40.27,40.93,1102775,40.84,41.51,40.27,40.93,1102775,0.0,1.0
2022-02-17,40.2,41.75,40.06,40.48,620529,40.2,41.75,40.06,40.48,620529,0.0,1.0
2022-02-18,39.53,40.49,39.37,40.2,628038,39.53,40.49,39.37,40.2,628038,0.0,1.0
2022-02-22,38.03,39.18,37.5,38.3,1208657,38.03,39.18,37.5,38.3,1208657,0.0,1.0
2022-02-23,39.09,40.45,38.91,40.23,813965,39.09,40.45,38.91,40.23,813965,0.0,1.0
2022-02-24,41.68,41.85,35.23,37.17,2211425,41.68,41.85,35.23,37.17,2211425,0.0,1.0
2022-02-25,42.92,43.0,41.0,41.69,990322,42.92,43.0,41.0,41.69,990322,0.0,1.0
2022-02-28,47.96,49.45,42.38,42.38,3788925,47.96,49.45,42.38,42.38,3788925,0.0,1.0
2022-03-01,52.22,52.73,46.75,47.13,2420625,52.22,52.73,46.75,47.13,2420625,0.0,1.0
2022-03-02,50.93,52.37,49.64,52.28,1719009,50.93,52.37,49.64,52.28,1719009,0.0,1.0
2022-03-03,49.77,51.74,48.84,51.61,1274698,49.77,51.74,48.84,51.61,1274698,0.0,1.0
2022-03-04,47.63,49.5,46.2,49.07,1552371,47.63,49.5,46.2,49.07,1552371,0.0,1.0
2022-03-07,47.21,49.4458,46.76,49.0,1574370,47.21,49.4458,46.76,49.0,1574370,0.0,1.0
2022-03-08,51.31,52.25,47.895,48.14,2406506,51.31,52.25,47.895,48.14,2406506,0.0,1.0
2022-03-09,52.39,53.6,50.25,51.04,1685629,52.39,53.6,50.25,51.04,1685629,0.0,1.0
2022-03-10,47.74,49.97,45.52,49.25,1872714,47.74,49.97,45.52,49.25,1872714,0.0,1.0
2022-03-11,41.7,50.37,40.83,49.17,2663383,41.7,50.37,40.83,49.17,2663383,0.0,1.0
2022-03-14,35.93,38.98,34.73,38.71,2551243,35.93,38.98,34.73,38.71,2551243,0.0,1.0
2022-03-15,36.8,38.49,32.2,34.5,2792506,36.8,38.49,32.2,34.5,2792506,0.0,1.0
2022-03-16,43.11,43.37,38.8,42.05,3003821,43.11,43.37,38.8,42.05,3003821,0.0,1.0
2022-03-17,41.55,42.83,40.56,40.6,1340156,41.55,42.83,40.56,40.6,1340156,0.0,1.0
2022-03-18,44.93,45.95,40.51,40.73,2175230,44.93,45.95,40.51,40.73,2175230,0.0,1.0
2022-03-21,44.25,45.8,42.72,44.47,933003,44.25,45.8,42.72,44.47,933003,0.0,1.0
2022-03-22,46.7,47.555,45.24,45.25,1007763,46.7,47.555,45.24,45.25,1007763,0.0,1.0
2022-03-23,45.68,47.31,44.85,45.21,1180520,45.68,47.31,44.85,45.21,1180520,0.0,1.0
2022-03-24,46.04,46.575,44.1406,45.71,1059820,46.04,46.575,44.1406,45.71,1059820,0.0,1.0
2022-03-25,44.19,44.8,43.486,44.5,645142,44.19,44.8,43.486,44.5,645142,0.0,1.0
2022-03-28,44.89,45.23,42.6266,44.96,1146245,44.89,45.23,42.6266,44.96,1146245,0.0,1.0
2022-03-29,46.35,46.37,44.37,45.79,1296949,46.35,46.37,44.37,45.79,1296949,0.0,1.0
2022-03-30,43.06,46.595,42.9,46.5,1054945,43.06,46.595,42.9,46.5,1054945,0.0,1.0
2022-03-31,41.32,44.07,40.74,43.75,1321706,41.32,44.07,40.74,43.75,1321706,0.0,1.0
2022-04-01,43.19,45.73,42.345,43.73,1466782,43.19,45.73,42.345,43.73,1466782,0.0,1.0
2022-04-04,46.3,47.0,44.36,45.0,1608611,46.3,47.0,44.36,45.0,1608611,0.0,1.0
2022-04-05,45.15,46.56,44.405,45.88,987612,45.15,46.56,44.405,45.88,987612,0.0,1.0
2022-04-06,43.9,44.5,42.43,44.41,1664460,43.9,44.5,42.43,44.41,1664460,0.0,1.0
2022-04-07,43.95,45.05,43.0102,43.84,1374997,43.95,45.05,43.0102,43.84,1374997,0.0,1.0
2022-04-08,42.42,45.6,42.37,43.67,1442575,42.42,45.6,42.37,43.67,1442575,0.0,1.0
2022-04-11,43.01,44.54,41.42,42.01,1306216,43.01,44.54,41.42,42.01,1306216,0.0,1.0
2022-04-12,40.34,45.53,40.3,44.07,1972570,40.34,45.53,40.3,44.07,1972570,0.0,1.0
2022-04-13,44.71,44.955,40.1201,40.65,1722800,44.71,44.955,40.1201,40.65,1722800,0.0,1.0
2022-04-14,44.18,46.85,44.18,44.97,1219608,44.18,46.85,44.18,44.97,1219608,0.0,1.0
2022-04-18,44.28,45.67,43.53,44.18,1091321,44.28,45.67,43.53,44.18,1091321,0.0,1.0
2022-04-19,46.74,46.8,44.29,44.54,794573,46.74,46.8,44.29,44.54,794573,0.0,1.0
2022-04-20,44.41,47.6,44.14,47.25,939198,44.41,47.6,44.14,47.25,939198,0.0,1.0
2022-04-21,40.53,47.77,38.595,45.94,2921618,40.53,47.77,38.595,45.94,2921618,0.0,1.0
2022-04-22,41.28,43.375,40.45,41.6,2331119,41.28,43.375,40.45,41.6,2331119,0.0,1.0
2022-04-25,40.77,41.17,38.68,40.35,1769408,40.77,41.17,38.68,40.35,1769408,0.0,1.0
2022-04-26,39.57,40.8068,39.05,40.47,917822,39.57,40.8068,39.05,40.47,917822,0.0,1.0
2022-04-27,39.86,41.405,39.5481,40.87,874692,39.86,41.405,39.5481,40.87,874692,0.0,1.0
2022-04-28,41.22,41.62,39.28,40.0,1291658,41.22,41.62,39.28,40.0,1291658,0.0,1.0
2022-04-29,41.57,44.1,41.34,42.54,978793,41.57,44.1,41.34,42.54,978793,0.0,1.0
2022-05-02,40.35,42.18,38.565,40.235,1051421,40.35,42.18,38.565,40.235,1051421,0.0,1.0
2022-05-03,42.57,42.62,40.0,40.21,585127,42.57,42.62,40.0,40.21,585127,0.0,1.0
2022-05-04,46.85,46.89,42.025,42.4,1478634,46.85,46.89,42.025,42.4,1478634,0.0,1.0
2022-05-05,44.21,46.8,42.57,45.4,1019728,44.21,46.8,42.57,45.4,1019728,0.0,1.0
2022-05-06,42.01,43.91,41.05,43.91,755745,42.01,43.91,41.05,43.91,755745,0.0,1.0
2022-05-09,38.04,41.89,37.56,41.0,1320776,38.04,41.89,37.56,41.0,1320776,0.0,1.0
2022-05-10,39.71,40.23,37.59,39.17,1007337,39.71,40.23,37.59,39.17,1007337,0.0,1.0
2022-05-11,37.58,41.28,37.41,39.2,939446,37.58,41.28,37.41,39.2,939446,0.0,1.0
2022-05-12,38.79,40.57,36.03,37.21,904753,38.79,40.57,36.03,37.21,904753,0.0,1.0
2022-05-13,41.16,42.1,39.91,40.01,828249,41.16,42.1,39.91,40.01,828249,0.0,1.0
2022-05-16,40.35,41.75,39.97,41.22,408109,40.35,41.75,39.97,41.22,408109,0.0,1.0
2022-05-17,44.07,44.41,42.45,42.45,1099190,44.07,44.41,42.45,42.45,1099190,0.0,1.0
2022-05-18,45.03,45.9,43.1,43.36,1021460,45.03,45.9,43.1,43.36,1021460,0.0,1.0
2022-05-19,45.95,46.74,44.75,45.17,1473502,45.95,46.74,44.75,45.17,1473502,0.0,1.0
2022-05-20,47.46,47.541,45.16,47.16,940034,47.46,47.541,45.16,47.16,940034,0.0,1.0
2022-05-23,46.45,48.74,46.31,48.0,854883,46.45,48.74,46.31,48.0,854883,0.0,1.0
2022-05-24,44.11,45.33,43.4,45.32,640543,44.11,45.33,43.4,45.32,640543,0.0,1.0
2022-05-25,46.56,47.16,43.3,43.65,835975,46.56,47.16,43.3,43.65,835975,0.0,1.0
2022-05-26,48.61,49.15,46.1861,46.61,1033563,48.61,49.15,46.1861,46.61,1033563,0.0,1.0
2022-05-27,47.56,49.0,46.92,48.8,570754,47.56,49.0,46.92,48.8,570754,0.0,1.0
2022-05-31,48.9,50.3,47.22,49.12,1533433,48.9,50.3,47.22,49.12,1533433,0.0,1.0
2022-06-01,49.98,51.95,49.79,50.42,1568732,49.98,51.95,49.79,50.42,1568732,0.0,1.0
2022-06-02,54.15,54.5705,50.0,50.04,2076511,54.15,54.5705,50.0,50.04,2076511,0.0,1.0
2022-06-03,55.08,56.41,52.8201,53.52,1046468,55.08,56.41,52.8201,53.52,1046468,0.0,1.0
2022-06-06,61.73,63.94,58.99,59.15,3199191,61.73,63.94,58.99,59.15,3199191,0.0,1.0
2022-06-07,64.01,64.19,59.3,60.34,1871805,64.01,64.19,59.3,60.34,1871805,0.0,1.0
2022-06-08,63.64,67.06,62.5937,64.0,2249225,63.64,67.06,62.5937,64.0,2249225,0.0,1.0
2022-06-09,60.99,63.29,59.13,59.9,1551932,60.99,63.29,59.13,59.9,1551932,0.0,1.0
2022-06-10,62.22,65.37,60.0,60.0,1886236,62.22,65.37,60.0,60.0,1886236,0.0,1.0
2022-06-13,58.43,59.97,55.68,58.81,1717573,58.43,59.97,55.68,58.81,1717573,0.0,1.0
2022-06-14,56.57,59.84,55.42,59.71,1351025,56.57,59.84,55.42,59.71,1351025,0.0,1.0
2022-06-15,57.08,58.42,55.64,57.33,1175913,57.08,58.42,55.64,57.33,1175913,0.0,1.0
2022-06-16,53.97,56.78,52.75,54.92,1158352,53.97,56.78,52.75,54.92,1158352,0.0,1.0
2022-06-17,58.44,59.18,55.915,56.01,2689274,58.44,59.18,55.915,56.01,2689274,0.0,1.0
2022-06-21,67.0,67.57,60.51,60.54,3591146,67.0,67.57,60.51,60.54,3591146,0.0,1.0
2022-06-22,67.45,70.0,64.2,64.3,3169671,67.45,70.0,64.2,64.3,3169671,0.0,1.0
2022-06-23,66.27,69.47,65.26,68.1,1579089,66.27,69.47,65.26,68.1,1579089,0.0,1.0
2022-06-24,67.21,69.0,64.75,68.93,1467030,67.21,69.0,64.75,68.93,1467030,0.0,1.0
2022-06-27,72.11,74.0,66.57,67.22,4169132,72.11,74.0,66.57,67.22,4169132,0.0,1.0
2022-06-28,67.53,74.1,67.31,74.0,2607151,67.53,74.1,67.31,74.0,2607151,0.0,1.0
2022-06-29,67.17,68.31,63.49,65.79,1796266,67.17,68.31,63.49,65.79,1796266,0.0,1.0
2022-06-30,71.38,72.15,66.9,67.3,2958781,71.38,72.15,66.9,67.3,2958781,0.0,1.0
2022-07-01,70.69,71.0,68.24,70.08,1475326,70.69,71.0,68.24,70.08,1475326,0.0,1.0
2022-07-05,70.96,74.388,68.04,72.46,2593759,70.96,74.388,68.04,72.46,2593759,0.0,1.0
2022-07-06,67.0,71.4615,65.1801,70.03,1932146,67.0,71.4615,65.1801,70.03,1932146,0.0,1.0
2022-07-07,77.0,77.18,68.12,68.14,3200249,77.0,77.18,68.12,68.14,3200249,0.0,1.0
2022-07-08,73.83,77.06,71.52,76.85,2566234,73.83,77.06,71.52,76.85,2566234,0.0,1.0
2022-07-11,68.84,71.7,68.05,71.62,1653210,68.84,71.7,68.05,71.62,1653210,0.0,1.0
2022-07-12,65.6,69.205,65.11,68.435,1871928,65.6,69.205,65.11,68.435,1871928,0.0,1.0
2022-07-13,69.5,70.29,65.6632,66.2,1938600,69.5,70.29,65.6632,66.2,1938600,0.0,1.0
2022-07-14,70.15,70.98,67.1,69.0,883060,70.15,70.98,67.1,69.0,883060,0.0,1.0
2022-07-15,66.84,67.3,60.7,67.3,3027113,66.84,67.3,60.7,67.3,3027113,0.0,1.0
2022-07-18,67.1,70.52,66.89,68.41,1183078,67.1,70.52,66.89,68.41,1183078,0.0,1.0
2022-07-19,67.46,67.9899,65.16,67.39,1199675,67.46,67.9899,65.16,67.39,1199675,0.0,1.0
2022-07-20,66.13,70.39,64.59,67.42,1486553,66.13,70.39,64.59,67.42,1486553,0.0,1.0
2022-07-21,64.42,66.3,63.22,65.57,1131262,64.42,66.3,63.22,65.57,1131262,0.0,1.0
2022-07-22,59.72,62.58,59.07,61.39,1839840,59.72,62.58,59.07,61.39,1839840,0.0,1.0
2022-07-25,60.37,60.79,57.82,59.59,1209954,60.37,60.79,57.82,59.59,1209954,0.0,1.0
2022-07-26,60.34,61.4451,59.67,60.74,1812300,60.34,61.4451,59.67,60.74,1812300,0.0,1.0
2022-07-27,64.43,64.92,59.95,61.036,1536016,64.43,64.92,59.95,61.036,1536016,0.0,1.0
2022-07-28,64.25,67.4,62.48,65.8,2366125,64.25,67.4,62.48,65.8,2366125,0.0,1.0
2022-07-29,64.7,65.65,63.01,63.37,1731503,64.7,65.65,63.01,63.37,1731503,0.0,1.0
2022-08-01,61.23,64.0,60.85,64.0,1176126,61.23,64.0,60.85,64.0,1176126,0.0,1.0
2022-08-02,61.66,63.32,58.47,58.77,1712702,61.66,63.32,58.47,58.77,1712702,0.0,1.0
2022-08-03,62.51,67.88,60.17,66.0,3022011,62.51,67.88,60.17,66.0,3022011,0.0,1.0
2022-08-04,66.82,66.95,62.0301,63.1,1396168,66.82,66.95,62.0301,63.1,1396168,0.0,1.0
2022-08-05,64.53,67.6875,63.84,66.49,1570380,64.53,67.6875,63.84,66.49,1570380,0.0,1.0
2022-08-08,64.1,69.99,63.35,66.08,1505697,64.1,69.99,63.35,66.08,1505697,0.0,1.0
2022-08-09,66.05,66.23,63.02,63.91,900011,66.05,66.23,63.02,63.91,900011,0.0,1.0
2022-08-10,70.71,70.8,65.1101,66.55,1797735,70.71,70.8,65.1101,66.55,1797735,0.0,1.0
2022-08-11,70.73,72.21,69.4,70.91,1160622,70.73,72.21,69.4,70.91,1160622,0.0,1.0
2022-08-12,68.74,69.78,67.01,68.78,1220078,68.74,69.78,67.01,68.78,1220078,0.0,1.0
2022-08-15,68.58,71.64,67.33,69.0,1113006,68.58,71.64,67.33,69.0,1113006,0.0,1.0
2022-08-16,68.25,69.3399,67.5,67.73,803740,68.25,69.3399,67.5,67.73,803740,0.0,1.0
2022-08-17,66.58,67.97,64.56,67.5,1182173,66.58,67.97,64.56,67.5,1182173,0.0,1.0
2022-08-18,66.73,68.47,65.42,67.65,1132802,66.73,68.47,65.42,67.65,1132802,0.0,1.0
2022-08-19,63.07,66.16,62.3,65.98,1446517,63.07,66.16,62.3,65.98,1446517,0.0,1.0
2022-08-22,62.29,63.68,60.68,61.8,1706254,62.29,63.68,60.68,61.8,1706254,0.0,1.0
2022-08-23,62.73,63.3413,60.13,62.75,1374592,62.73,63.3413,60.13,62.75,1374592,0.0,1.0
2022-08-24,62.23,63.4999,62.18,62.24,1404643,62.23,63.4999,62.18,62.24,1404643,0.0,1.0
2022-08-25,66.56,67.25,63.53,63.71,1692158,66.56,67.25,63.53,63.71,1692158,0.0,1.0
2022-08-26,71.87,73.36,68.2866,68.84,5579103,71.87,73.36,68.2866,68.84,5579103,0.0,1.0
2022-08-29,67.99,71.3699,67.81,70.56,1327417,67.99,71.3699,67.81,70.56,1327417,0.0,1.0
2022-08-30,64.73,69.425,64.07,69.14,1580170,64.73,69.425,64.07,69.14,1580170,0.0,1.0
2022-08-31,66.67,67.0,65.0,65.5,1184542,66.67,67.0,65.0,65.5,1184542,0.0,1.0
2022-09-01,68.28,68.39,64.74,64.92,1232935,68.28,68.39,64.74,64.92,1232935,0.0,1.0
2022-09-02,64.43,69.46,64.4,68.2,946348,64.43,69.46,64.4,68.2,946348,0.0,1.0
2022-09-06,64.81,66.76,63.18,66.02,1288210,64.81,66.76,63.18,66.02,1288210,0.0,1.0
2022-09-07,68.57,68.7,63.34,64.63,934117,68.57,68.7,63.34,64.63,934117,0.0,1.0
2022-09-08,63.42,64.7963,61.1,64.31,2453437,63.42,64.7963,61.1,64.31,2453437,0.0,1.0
2022-09-09,64.95,65.8,63.33,65.05,972519,64.95,65.8,63.33,65.05,972519,0.0,1.0
2022-09-12,64.19,65.79,63.58,65.79,926899,64.19,65.79,63.58,65.79,926899,0.0,1.0
2022-09-13,61.94,64.08,61.59,61.89,995230,61.94,64.08,61.59,61.89,995230,0.0,1.0
2022-09-14,62.63,62.79,60.38,61.6,760210,62.63,62.79,60.38,61.6,760210,0.0,1.0
2022-09-15,57.81,60.75,57.7,58.95,2089478,57.81,60.75,57.7,58.95,2089478,0.0,1.0
2022-09-16,56.38,57.415,55.03,56.9,3058727,56.38,57.415,55.03,56.9,3058727,0.0,1.0
2022-09-19,56.41,56.86,54.73,54.73,652012,56.41,56.86,54.73,54.73,652012,0.0,1.0
2022-09-20,55.99,57.85,55.26,56.8,818644,55.99,57.85,55.26,56.8,818644,0.0,1.0
2022-09-21,55.21,56.96,53.55,56.02,840126,55.21,56.96,53.55,56.02,840126,0.0,1.0
2022-09-22,51.64,55.5,50.62,54.98,2481413,51.64,55.5,50.62,54.98,2481413,0.0,1.0
2022-09-23,51.77,52.11,49.48,49.98,1791091,51.77,52.11,49.48,49.98,1791091,0.0,1.0
2022-09-26,51.88,53.635,51.56,51.56,2594113,51.88,53.635,51.56,51.56,2594113,0.0,1.0
2022-09-27,51.33,53.73,51.1,53.44,1142630,51.33,53.73,51.1,53.44,1142630,0.0,1.0
2022-09-28,52.84,53.21,49.4,50.56,1132772,52.84,53.21,49.4,50.56,1132772,0.0,1.0
2022-09-29,49.95,51.46,49.21,51.46,1492376,49.95,51.46,49.21,51.46,1492376,0.0,1.0
2022-09-30,53.08,53.41,49.355,50.13,1666465,53.08,53.41,49.355,50.13,1666465,0.0,1.0
2022-10-03,53.41,54.69,53.13,53.32,622084,53.41,54.69,53.13,53.32,622084,0.0,1.0
2022-10-04,55.66,56.47,53.89,54.81,763160,55.66,56.47,53.89,54.81,763160,0.0,1.0
2022-10-05,55.25,56.4525,53.2,55.16,833818,55.25,56.4525,53.2,55.16,833818,0.0,1.0
2022-10-06,51.64,55.36,51.25,54.8,1302634,51.64,55.36,51.25,54.8,1302634,0.0,1.0
2022-10-07,50.34,51.4,49.94,50.57,718370,50.34,51.4,49.94,50.57,718370,0.0,1.0
2022-10-10,49.44,50.035,48.67,50.02,1011558,49.44,50.035,48.67,50.02,1011558,0.0,1.0
2022-10-11,48.84,49.54,47.8326,48.6,883104,48.84,49.54,47.8326,48.6,883104,0.0,1.0
2022-10-12,49.74,50.55,48.75,49.58,846076,49.74,50.55,48.75,49.58,846076,0.0,1.0
2022-10-13,50.64,51.45,47.67,48.0,817017,50.64,51.45,47.67,48.0,817017,0.0,1.0
2022-10-14,50.72,53.4,50.51,52.93,998190,50.72,53.4,50.51,52.93,998190,0.0,1.0
2022-10-17,48.09,52.4799,47.62,51.95,1449355,48.09,52.4799,47.62,51.95,1449355,0.0,1.0
2022-10-18,50.97,53.42,49.37,49.99,1488967,50.97,53.42,49.37,49.99,1488967,0.0,1.0
2022-10-19,49.1,50.26,48.17,49.5,863290,49.1,50.26,48.17,49.5,863290,0.0,1.0
2022-10-20,47.52,49.34,46.96,49.09,1191516,47.52,49.34,46.96,49.09,1191516,0.0,1.0
2022-10-21,48.37,49.33,46.97,47.5,1877684,48.37,49.33,46.97,47.5,1877684,0.0,1.0
2022-10-24,45.14,46.1,41.03,45.19,2325121,45.14,46.1,41.03,45.19,2325121,0.0,1.0
2022-10-25,47.13,48.09,46.1801,46.32,919413,47.13,48.09,46.1801,46.32,919413,0.0,1.0
2022-10-26,50.73,50.78,47.81,48.29,1685654,50.73,50.78,47.81,48.29,1685654,0.0,1.0
2022-10-27,48.38,50.7,47.6,49.31,1194636,48.38,50.7,47.6,49.31,1194636,0.0,1.0
2022-10-28,46.37,47.355,43.0139,46.17,1377603,46.37,47.355,43.0139,46.17,1377603,0.0,1.0
2022-10-31,43.99,45.5913,43.3801,43.84,1120842,43.99,45.5913,43.3801,43.84,1120842,0.0,1.0
2022-11-01,44.05,46.99,44.05,45.88,1076605,44.05,46.99,44.05,45.88,1076605,0.0,1.0
2022-11-02,44.59,47.035,43.32,44.66,979573,44.59,47.035,43.32,44.66,979573,0.0,1.0
2022-11-03,45.26,46.15,45.0,45.12,913649,45.26,46.15,45.0,45.12,913649,0.0,1.0
2022-11-04,46.11,48.87,45.24,48.62,1227759,46.11,48.87,45.24,48.62,1227759,0.0,1.0
2022-11-07,51.1,51.68,48.83,48.83,2299252,51.1,51.68,48.83,48.83,2299252,0.0,1.0
2022-11-08,52.3,52.47,50.66,51.67,1431358,52.3,52.47,50.66,51.67,1431358,0.0,1.0
2022-11-09,51.72,54.43,50.76,50.92,1450868,51.72,54.43,50.76,50.92,1450868,0.0,1.0
2022-11-10,55.67,55.74,52.18,53.56,1825337,55.67,55.74,52.18,53.56,1825337,0.0,1.0
2022-11-11,55.71,58.09,55.2,57.04,946784,55.71,58.09,55.2,57.04,946784,0.0,1.0
2022-11-14,53.91,56.185,53.67,56.1,804396,53.91,56.185,53.67,56.1,804396,0.0,1.0
2022-11-15,57.45,57.95,55.995,56.15,1234600,57.45,57.95,55.995,56.15,1234600,0.0,1.0
2022-11-16,55.23,58.44,55.19,56.59,791788,55.23,58.44,55.19,56.59,791788,0.0,1.0
2022-11-17,55.63,56.087,53.29,53.93,630400,55.63,56.087,53.29,53.93,630400,0.0,1.0
2022-11-18,53.09,55.67,52.43,55.0,834891,53.09,55.67,52.43,55.0,834891,0.0,1.0
2022-11-21,52.25,52.98,51.29,52.39,471751,52.25,52.98,51.29,52.39,471751,0.0,1.0
2022-11-22,51.85,51.945,50.24,51.65,465148,51.85,51.945,50.24,51.65,465148,0.0,1.0
2022-11-23,51.2,52.96,50.845,52.54,779098,51.2,52.96,50.845,52.54,779098,0.0,1.0
2022-11-25,49.82,50.4086,48.13,50.01,723999,49.82,50.4086,48.13,50.01,723999,0.0,1.0
2022-11-28,50.45,50.61,48.4,49.5,642460,50.45,50.61,48.4,49.5,642460,0.0,1.0
2022-11-29,50.76,53.32,50.75,52.12,740862,50.76,53.32,50.75,52.12,740862,0.0,1.0
2022-11-30,56.91,56.98,53.0,53.26,1932904,56.91,56.98,53.0,53.26,1932904,0.0,1.0
2022-12-01,53.24,55.695,52.82,55.47,1577820,53.24,55.695,52.82,55.47,1577820,0.0,1.0
2022-12-02,54.03,55.1297,52.0511,52.54,1050178,54.03,55.1297,52.0511,52.54,1050178,0.0,1.0
2022-12-05,51.71,54.7,50.65,54.58,1608465,51.71,54.7,50.65,54.58,1608465,0.0,1.0
2022-12-06,49.27,52.25,48.33,51.79,1579274,49.27,52.25,48.33,51.79,1579274,0.0,1.0
2022-12-07,47.68,49.45,47.49,48.43,1290110,47.68,49.45,47.49,48.43,1290110,0.0,1.0
2022-12-08,46.76,49.0,46.3,47.04,1335750,46.76,49.0,46.3,47.04,1335750,0.0,1.0
2022-12-09,49.61,50.11,47.485,47.68,1127934,49.61,50.11,47.485,47.68,1127934,0.0,1.0
2022-12-12,47.79,49.21,47.02,48.89,1126218,47.79,49.21,47.02,48.89,1126218,0.0,1.0
2022-12-13,46.86,49.65,46.41,49.57,2603455,46.86,49.65,46.41,49.57,2603455,0.0,1.0
2022-12-14,46.19,47.09,45.29,47.09,1923130,46.19,47.09,45.29,47.09,1923130,0.0,1.0
2022-12-15,46.02,49.366,45.91,46.97,1024176,46.02,49.366,45.91,46.97,1024176,0.0,1.0
2022-12-16,44.57,47.01,44.29,46.74,4101018,44.57,47.01,44.29,46.74,4101018,0.0,1.0
2022-12-19,44.9,45.73,44.29,45.0,899938,44.9,45.73,44.29,45.0,899938,0.0,1.0
2022-12-20,44.26,45.17,44.1,44.12,833910,44.26,45.17,44.1,44.12,833910,0.0,1.0
2022-12-21,44.9,45.21,44.11,44.66,794621,44.9,45.21,44.11,44.66,794621,0.0,1.0
2022-12-22,42.18,44.74,41.33,44.61,1502789,42.18,44.74,41.33,44.61,1502789,0.0,1.0
2022-12-23,40.51,42.77,39.94,42.57,1481992,40.51,42.77,39.94,42.57,1481992,0.0,1.0
2022-12-27,40.27,43.12,39.5607,43.12,1410736,40.27,43.12,39.5607,43.12,1410736,0.0,1.0
2022-12-28,39.13,40.45,38.91,39.64,1042783,39.13,40.45,38.91,39.64,1042783,0.0,1.0
2022-12-29,39.36,39.99,39.01,39.66,713973,39.36,39.99,39.01,39.66,713973,0.0,1.0
2022-12-30,38.61,39.14,38.16,38.77,714664,38.61,39.14,38.16,38.77,714664,0.0,1.0
2023-01-03,39.95,41.385,38.95,39.31,1400355,39.95,41.385,38.95,39.31,1400355,0.0,1.0
2023-01-04,38.86,40.0,37.61,39.4,1663489,38.86,40.0,37.61,39.4,1663489,0.0,1.0
2023-01-05,37.11,40.49,36.91,40.0,1455964,37.11,40.49,36.91,40.0,1455964,0.0,1.0
2023-01-06,39.76,40.64,37.59,37.59,1630637,39.76,40.64,37.59,37.59,1630637,0.0,1.0
2023-01-09,39.62,40.91,39.43,40.52,1329222,39.62,40.91,39.43,40.52,1329222,0.0,1.0
2023-01-10,44.53,45.2399,40.45,40.69,3048143,44.53,45.2399,40.45,40.69,3048143,0.0,1.0
2023-01-11,45.16,47.2,44.05,45.5,1899455,45.16,47.2,44.05,45.5,1899455,0.0,1.0
2023-01-12,44.42,45.58,43.755,44.46,999074,44.42,45.58,43.755,44.46,999074,0.0,1.0
2023-01-13,43.65,44.5,42.672,43.97,1231960,43.65,44.5,42.672,43.97,1231960,0.0,1.0
2023-01-17,46.78,46.93,43.51,44.15,1695684,46.78,46.93,43.51,44.15,1695684,0.0,1.0
2023-01-18,43.8,46.98,43.6532,46.695,1523997,43.8,46.98,43.6532,46.695,1523997,0.0,1.0
2023-01-19,44.48,45.21,43.25,44.05,1147116,44.48,45.21,43.25,44.05,1147116,0.0,1.0
2023-01-20,47.32,47.91,45.16,46.0,1522767,47.32,47.91,45.16,46.0,1522767,0.0,1.0
2023-01-23,47.91,48.7,46.81,47.41,786237,47.91,48.7,46.81,47.41,786237,0.0,1.0
2023-01-24,46.67,49.0,46.41,47.72,1255400,46.67,49.0,46.41,47.72,1255400,0.0,1.0
2023-01-25,46.43,46.6,45.21,46.0,537045,46.43,46.6,45.21,46.0,537045,0.0,1.0
2023-01-26,46.76,47.82,46.36,47.75,403515,46.76,47.82,46.36,47.75,403515,0.0,1.0
2023-01-27,45.67,47.34,45.66,47.0,559497,45.67,47.34,45.66,47.0,559497,0.0,1.0
2023-01-30,43.53,44.94,43.35,44.59,868231,43.53,44.94,43.35,44.59,868231,0.0,1.0
2023-01-31,45.51,46.48,43.2,43.3,1007159,45.51,46.48,43.2,43.3,1007159,0.0,1.0
2023-02-01,47.62,48.96,46.82,48.0,1657547,47.62,48.96,46.82,48.0,1657547,0.0,1.0
2023-02-02,46.11,48.14,45.54,47.99,981955,46.11,48.14,45.54,47.99,981955,0.0,1.0
2023-02-03,43.44,44.9,43.25,43.95,1473346,43.44,44.9,43.25,43.95,1473346,0.0,1.0
2023-02-06,43.09,43.28,41.43,42.6,1261965,43.09,43.28,41.43,42.6,1261965,0.0,1.0
2023-02-07,43.52,44.24,41.86,43.37,889837,43.52,44.24,41.86,43.37,889837,0.0,1.0
2023-02-08,42.57,45.3,41.81,44.58,1699580,42.57,45.3,41.81,44.58,1699580,0.0,1.0
2023-02-09,42.36,44.41,42.08,43.83,1012168,42.36,44.41,42.08,43.83,1012168,0.0,1.0
2023-02-10,42.12,43.1,41.65,42.02,806160,42.12,43.1,41.65,42.02,806160,0.0,1.0
2023-02-13,42.07,42.95,41.86,42.72,669709,42.07,42.95,41.86,42.72,669709,0.0,1.0
2023-02-14,42.84,43.2,41.57,41.79,861200,42.84,43.2,41.57,41.79,861200,0.0,1.0
2023-02-15,43.92,44.1846,42.26,42.27,792861,43.92,44.1846,42.26,42.27,792861,0.0,1.0
2023-02-16,43.37,43.99,42.96,43.0,815421,43.37,43.99,42.96,43.0,815421,0.0,1.0
2023-02-17,42.1,42.9952,41.28,42.6,1072770,42.1,42.9952,41.28,42.6,1072770,0.0,1.0
2023-02-21,43.04,43.215,40.8908,41.99,2357243,43.04,43.215,40.8908,41.99,2357243,0.0,1.0
2023-02-22,45.05,45.8,42.6735,42.99,1745517,45.05,45.8,42.6735,42.99,1745517,0.0,1.0
2023-02-23,46.42,46.96,45.4,45.74,2035388,46.42,46.96,45.4,45.74,2035388,0.0,1.0
2023-02-24,44.52,45.99,43.81,45.36,1699460,44.52,45.99,43.81,45.36,1699460,0.0,1.0
2023-02-27,44.98,46.21,44.64,45.72,1487488,44.98,46.21,44.64,45.72,1487488,0.0,1.0
2023-02-28,44.18,46.19,43.2201,43.83,2004909,44.18,46.19,43.2201,43.83,2004909,0.0,1.0
2023-03-01,47.29,47.51,45.24,46.16,2335643,47.29,47.51,45.24,46.16,2335643,0.0,1.0
2023-03-02,48.78,49.01,46.85,46.9,2278796,48.78,49.01,46.85,46.9,2278796,0.0,1.0
2023-03-03,52.02,52.93,48.75,48.9,2508522,52.02,52.93,48.75,48.9,2508522,0.0,1.0
2023-03-06,54.94,55.6,52.89,52.89,2814979,54.94,55.6,52.89,52.89,2814979,0.0,1.0
2023-03-07,53.83,54.83,53.37,54.64,1498508,53.83,54.83,53.37,54.64,1498508,0.0,1.0
2023-03-08,52.56,54.48,51.51,53.75,1187124,52.56,54.48,51.51,53.75,1187124,0.0,1.0
2023-03-09,50.75,53.035,50.74,52.07,1058651,50.75,53.035,50.74,52.07,1058651,0.0,1.0
2023-03-10,49.9,51.45,48.5,49.69,1121995,49.9,51.45,48.5,49.69,1121995,0.0,1.0
2023-03-13,49.83,51.38,48.92,49.07,1105648,49.83,51.38,48.92,49.07,1105648,0.0,1.0
2023-03-14,50.7,51.84,50.06,50.15,1254657,50.7,51.84,50.06,50.15,1254657,0.0,1.0
2023-03-15,49.26,49.72,48.19,49.51,1077756,49.26,49.72,48.19,49.51,1077756,0.0,1.0
2023-03-16,48.22,48.64,47.105,48.54,1012587,48.22,48.64,47.105,48.54,1012587,0.0,1.0
2023-03-17,45.68,48.2,45.18,47.99,1811578,45.68,48.2,45.18,47.99,1811578,0.0,1.0
2023-03-20,48.0,49.045,45.38,45.38,769773,48.0,49.045,45.38,45.38,769773,0.0,1.0
2023-03-21,49.53,50.555,48.8,49.38,625306,49.53,50.555,48.8,49.38,625306,0.0,1.0
2023-03-22,48.08,50.5,48.02,50.05,1357284,48.08,50.5,48.02,50.05,1357284,0.0,1.0
2023-03-23,49.02,50.74,48.47,49.25,898567,49.02,50.74,48.47,49.25,898567,0.0,1.0
2023-03-24,50.65,50.809,48.25,48.29,1078759,50.65,50.809,48.25,48.29,1078759,0.0,1.0
2023-03-27,49.52,50.99,49.135,50.38,1193576,49.52,50.99,49.135,50.38,1193576,0.0,1.0
2023-03-28,49.09,49.86,48.38,49.86,960940,49.09,49.86,48.38,49.86,960940,0.0,1.0
2023-03-29,46.75,49.01,46.2,48.79,1548857,46.75,49.01,46.2,48.79,1548857,0.0,1.0
2023-03-30,46.66,47.51,46.5,47.31,954175,46.66,47.51,46.5,47.31,954175,0.0,1.0
2023-03-31,46.84,47.76,46.2,46.96,2108387,46.84,47.76,46.2,46.96,2108387,0.0,1.0
2023-04-03,45.78,47.33,45.12,46.81,916911,45.78,47.33,45.12,46.81,916911,0.0,1.0
2023-04-04,45.13,45.95,44.68,45.26,559629,45.13,45.95,44.68,45.26,559629,0.0,1.0
2023-04-05,44.0,45.24,43.11,44.67,906517,44.0,45.24,43.11,44.67,906517,0.0,1.0
2023-04-06,44.47,44.935,43.785,44.0,1174316,44.47,44.935,43.785,44.0,1174316,0.0,1.0
2023-04-10,47.25,47.28,44.18,44.39,688274,47.25,47.28,44.18,44.39,688274,0.0,1.0
2023-04-11,48.44,48.76,47.4495,47.72,1279958,48.44,48.76,47.4495,47.72,1279958,0.0,1.0
2023-04-12,45.66,48.758,45.66,48.31,890785,45.66,48.758,45.66,48.31,890785,0.0,1.0
2023-04-13,45.61,47.03,45.56,45.98,542684,45.61,47.03,45.56,45.98,542684,0.0,1.0
2023-04-14,45.61,46.2599,44.51,45.57,987039,45.61,46.2599,44.51,45.57,987039,0.0,1.0
2023-04-17,45.86,46.94,45.82,46.54,696731,45.86,46.94,45.82,46.54,696731,0.0,1.0
2023-04-18,45.71,46.17,44.84,46.01,481762,45.71,46.17,44.84,46.01,481762,0.0,1.0
2023-04-19,45.37,45.39,44.56,45.0,571517,45.37,45.39,44.56,45.0,571517,0.0,1.0
2023-04-20,44.76,45.63,44.45,44.66,483588,44.76,45.63,44.45,44.66,483588,0.0,1.0
2023-04-21,43.85,44.59,43.4,44.04,453985,43.85,44.59,43.4,44.04,453985,0.0,1.0
2023-04-24,42.8,43.46,42.08,43.3,885345,42.8,43.46,42.08,43.3,885345,0.0,1.0
2023-04-25,42.46,42.7,41.68,42.0,737703,42.46,42.7,41.68,42.0,737703,0.0,1.0
2023-04-26,42.33,42.965,41.85,42.5,922083,42.33,42.965,41.85,42.5,922083,0.0,1.0
2023-04-27,43.91,44.33,41.0,41.0,2037865,43.91,44.33,41.0,41.0,2037865,0.0,1.0
2023-04-28,45.92,46.29,42.6,43.16,1170859,45.92,46.29,42.6,43.16,1170859,0.0,1.0
2023-05-01,47.78,48.31,45.75,45.85,1271301,47.78,48.31,45.75,45.85,1271301,0.0,1.0
2023-05-02,45.42,47.5,45.25,47.09,825233,45.42,47.5,45.25,47.09,825233,0.0,1.0
2023-05-03,42.77,46.14,42.56,45.0,1252267,42.77,46.14,42.56,45.0,1252267,0.0,1.0
2023-05-04,41.89,43.105,41.06,43.01,1125594,41.89,43.105,41.06,43.01,1125594,0.0,1.0
2023-05-05,44.73,45.01,42.12,43.01,866942,44.73,45.01,42.12,43.01,866942,0.0,1.0
2023-05-08,43.84,44.86,43.12,44.15,882034,43.84,44.86,43.12,44.15,882034,0.0,1.0
2023-05-09,42.11,43.0,41.15,43.0,1183647,42.11,43.0,41.15,43.0,1183647,0.0,1.0
2023-05-10,41.48,42.69,41.055,41.97,995350,41.48,42.69,41.055,41.97,995350,0.0,1.0
2023-05-11,43.25,43.39,40.85,41.21,938513,43.25,43.39,40.85,41.21,938513,0.0,1.0
2023-05-12,42.78,44.08,42.61,43.18,1023233,42.78,44.08,42.61,43.18,1023233,0.0,1.0
2023-05-15,42.67,43.42,41.74,42.93,1066219,42.67,43.42,41.74,42.93,1066219,0.0,1.0
2023-05-16,41.66,43.315,41.63,42.01,1242607,41.66,43.315,41.63,42.01,1242607,0.0,1.0
2023-05-17,41.19,41.69,40.85,41.06,874812,41.19,41.69,40.85,41.06,874812,0.0,1.0
2023-05-18,39.72,41.18,39.0,41.11,1720136,39.72,41.18,39.0,41.11,1720136,0.0,1.0
2023-05-19,38.52,40.2,38.28,39.85,1271990,38.52,40.2,38.28,39.85,1271990,0.0,1.0
2023-05-22,37.74,39.015,37.111,39.0,1388210,37.74,39.015,37.111,39.0,1388210,0.0,1.0
2023-05-23,39.74,40.05,37.9,38.78,1233296,39.74,40.05,37.9,38.78,1233296,0.0,1.0
2023-05-24,39.18,40.14,38.8,39.93,737898,39.18,40.14,38.8,39.93,737898,0.0,1.0
2023-05-25,38.34,39.225,37.715,39.04,896586,38.34,39.225,37.715,39.04,896586,0.0,1.0
2023-05-26,38.19,38.64,37.32,38.6,572485,38.19,38.64,37.32,38.6,572485,0.0,1.0
2023-05-30,36.92,38.0899,36.31,38.0,1451306,36.92,38.0899,36.31,38.0,1451306,0.0,1.0
2023-05-31,35.95,36.57,35.7,36.57,1455298,35.95,36.57,35.7,36.57,1455298,0.0,1.0
2023-06-01,37.39,37.6,35.49,35.99,1170168,37.39,37.6,35.49,35.99,1170168,0.0,1.0
2023-06-02,38.36,38.815,37.45,38.5,778044,38.36,38.815,37.45,38.5,778044,0.0,1.0
2023-06-05,37.86,38.7,37.62,38.33,468626,37.86,38.7,37.62,38.33,468626,0.0,1.0
2023-06-06,38.18,38.55,37.33,37.77,397803,38.18,38.55,37.33,37.77,397803,0.0,1.0
2023-06-07,39.13,39.29,37.59,37.9,1450440,39.13,39.29,37.59,37.9,1450440,0.0,1.0
2023-06-08,39.74,39.88,38.27,39.49,1128323,39.74,39.88,38.27,39.49,1128323,0.0,1.0
2023-06-09,41.58,42.53,39.36,39.59,2338487,41.58,42.53,39.36,39.59,2338487,0.0,1.0
2023-06-12,40.71,41.5,40.3,41.44,881643,40.71,41.5,40.3,41.44,881643,0.0,1.0
2023-06-13,40.48,41.79,40.08,41.11,917049,40.48,41.79,40.08,41.11,917049,0.0,1.0
2023-06-14,41.75,42.16,40.3249,40.68,1176733,41.75,42.16,40.3249,40.68,1176733,0.0,1.0
2023-06-15,42.59,43.66,41.84,41.91,1177127,42.59,43.66,41.84,41.91,1177127,0.0,1.0
2023-06-16,42.65,43.66,42.225,43.21,1414100,42.65,43.66,42.225,43.21,1414100,0.0,1.0
2023-06-20,39.43,41.55,38.98,41.5,1445358,39.43,41.55,38.98,41.5,1445358,0.0,1.0
2023-06-21,39.05,39.52,38.71,39.21,400787,39.05,39.52,38.71,39.21,400787,0.0,1.0
2023-06-22,38.25,38.9202,37.94,38.9,613930,38.25,38.9202,37.94,38.9,613930,0.0,1.0
2023-06-23,37.77,38.15,37.765,38.0,472264,37.77,38.15,37.765,38.0,472264,0.0,1.0
2023-06-26,37.22,38.99,37.06,37.75,782370,37.22,38.99,37.06,37.75,782370,0.0,1.0
2023-06-27,37.48,38.0,37.04,38.0,654297,37.48,38.0,37.04,38.0,654297,0.0,1.0
2023-06-28,37.55,37.67,36.81,37.6,502673,37.55,37.67,36.81,37.6,502673,0.0,1.0
2023-06-29,38.23,38.57,37.07,37.5,773757,38.23,38.57,37.07,37.5,773757,0.0,1.0
2023-06-30,39.7,40.21,37.73,38.39,927225,39.7,40.21,37.73,38.39,927225,0.0,1.0
2023-07-03,39.06,41.43,38.81,39.99,498130,39.06,41.43,38.81,39.99,498130,0.0,1.0
2023-07-05,38.76,39.775,38.64,38.95,693891,38.76,39.775,38.64,38.95,693891,0.0,1.0
2023-07-06,37.78,38.65,37.39,38.2,585664,37.78,38.65,37.39,38.2,585664,0.0,1.0
2023-07-07,39.23,39.615,38.0,38.05,648023,39.23,39.615,38.0,38.05,648023,0.0,1.0
2023-07-10,39.46,39.97,39.0,39.49,645113,39.46,39.97,39.0,39.49,645113,0.0,1.0
2023-07-11,38.88,39.58,37.9,39.48,551449,38.88,39.58,37.9,39.48,551449,0.0,1.0
2023-07-12,40.09,40.795,39.4565,39.65,934893,40.09,40.795,39.4565,39.65,934893,0.0,1.0
2023-07-13,40.09,41.37,39.86,40.76,891002,40.09,41.37,39.86,40.76,891002,0.0,1.0
2023-07-14,38.73,40.14,38.39,40.09,903670,38.73,40.14,38.39,40.09,903670,0.0,1.0
2023-07-17,38.99,39.24,38.28,38.75,791125,38.99,39.24,38.28,38.75,791125,0.0,1.0
2023-07-18,38.26,39.2215,38.21,38.45,711087,38.26,39.2215,38.21,38.45,711087,0.0,1.0
2023-07-19,38.39,39.185,38.01,38.73,523259,38.39,39.185,38.01,38.73,523259,0.0,1.0
2023-07-20,37.64,38.22,37.4,38.05,535435,37.64,38.22,37.4,38.05,535435,0.0,1.0
2023-07-21,37.23,37.9,37.0,37.8,703577,37.23,37.9,37.0,37.8,703577,0.0,1.0
2023-07-24,37.7,37.98,36.93,37.09,567729,37.7,37.98,36.93,37.09,567729,0.0,1.0
2023-07-25,37.44,38.65,37.38,38.61,574987,37.44,38.65,37.38,38.61,574987,0.0,1.0
2023-07-26,38.16,38.72,37.0,37.21,857364,38.16,38.72,37.0,37.21,857364,0.0,1.0
2023-07-27,37.39,38.62,37.31,38.5,748063,37.39,38.62,37.31,38.5,748063,0.0,1.0
2023-07-28,38.29,38.691,37.75,38.2,608879,38.29,38.691,37.75,38.2,608879,0.0,1.0
2023-07-31,39.07,40.13,38.5,38.6,834505,39.07,40.13,38.5,38.6,834505,0.0,1.0
2023-08-01,38.05,39.36,37.93,38.71,730302,38.05,39.36,37.93,38.71,730302,0.0,1.0
2023-08-02,36.05,37.6253,35.85,37.46,1071339,36.05,37.6253,35.85,37.46,1071339,0.0,1.0
2023-08-03,34.34,35.92,33.4002,33.88,3140651,34.34,35.92,33.4002,33.88,3140651,0.0,1.0
2023-08-04,36.25,36.92,34.6,34.71,1604922,36.25,36.92,34.6,34.71,1604922,0.0,1.0
2023-08-07,37.4,38.02,36.49,36.49,1634519,37.4,38.02,36.49,36.49,1634519,0.0,1.0
2023-08-08,36.9,37.03,36.0254,36.34,1053013,36.9,37.03,36.0254,36.34,1053013,0.0,1.0
2023-08-09,38.34,38.77,37.04,37.18,1338492,38.34,38.77,37.04,37.18,1338492,0.0,1.0
2023-08-10,37.76,38.91,37.72,38.72,1223768,37.76,38.91,37.72,38.72,1223768,0.0,1.0
2023-08-11,35.11,36.8,34.63,36.64,1400117,35.11,36.8,34.63,36.64,1400117,0.0,1.0
2023-08-14,35.87,36.14,33.93,34.78,1131033,35.87,36.14,33.93,34.78,1131033,0.0,1.0
2023-08-15,35.44,35.71,34.89,35.31,571291,35.44,35.71,34.89,35.31,571291,0.0,1.0
2023-08-16,35.3,36.205,34.77,35.04,1237478,35.3,36.205,34.77,35.04,1237478,0.0,1.0
2023-08-17,35.61,36.23,35.14,35.45,1399858,35.61,36.23,35.14,35.45,1399858,0.0,1.0
2023-08-18,35.14,35.23,34.45,34.96,1397063,35.14,35.23,34.45,34.96,1397063,0.0,1.0
2023-08-21,34.79,35.3328,34.35,34.91,544280,34.79,35.3328,34.35,34.91,544280,0.0,1.0
2023-08-22,34.4,35.9762,34.22,35.74,926909,34.4,35.9762,34.22,35.74,926909,0.0,1.0
2023-08-23,35.71,36.07,34.41,34.41,894363,35.71,36.07,34.41,34.41,894363,0.0,1.0
2023-08-24,35.46,36.48,35.3,36.0,723774,35.46,36.48,35.3,36.0,723774,0.0,1.0
2023-08-25,35.72,35.96,34.44,35.67,788003,35.72,35.96,34.44,35.67,788003,0.0,1.0
2023-08-28,36.11,36.2,35.6,36.0,400478,36.11,36.2,35.6,36.0,400478,0.0,1.0
2023-08-29,37.1,37.41,36.07,36.23,561352,37.1,37.41,36.07,36.23,561352,0.0,1.0
2023-08-30,36.79,37.08,36.5,36.5,574041,36.79,37.08,36.5,36.5,574041,0.0,1.0
2023-08-31,36.97,37.4,36.4,36.51,1006923,36.97,37.4,36.4,36.51,1006923,0.0,1.0
2023-09-01,36.81,37.92,36.67,37.62,456455,36.81,37.92,36.67,37.62,456455,0.0,1.0
2023-09-05,36.24,37.2,35.51,37.0,703434,36.24,37.2,35.51,37.0,703434,0.0,1.0
2023-09-06,35.38,36.7699,35.15,35.83,859275,35.38,36.7699,35.15,35.83,859275,0.0,1.0
2023-09-07,33.76,35.38,33.3,34.59,1024374,33.76,35.38,33.3,34.59,1024374,0.0,1.0
2023-09-08,33.98,34.26,33.37,33.89,621212,33.98,34.26,33.37,33.89,621212,0.0,1.0
2023-09-11,33.48,34.88,33.23,34.44,675766,33.48,34.88,33.23,34.44,675766,0.0,1.0
2023-09-12,32.87,33.5332,32.76,33.32,721135,32.87,33.5332,32.76,33.32,721135,0.0,1.0
2023-09-13,32.33,33.05,31.77,33.0,615994,32.33,33.05,31.77,33.0,615994,0.0,1.0
2023-09-14,33.41,33.64,32.7927,32.88,1048120,33.41,33.64,32.7927,32.88,1048120,0.0,1.0
2023-09-15,32.49,33.37,32.33,33.27,1121368,32.49,33.37,32.33,33.27,1121368,0.0,1.0
2023-09-18,31.62,32.44,31.42,32.13,575042,31.62,32.44,31.42,32.13,575042,0.0,1.0
2023-09-19,30.56,31.35,30.36,30.92,862928,30.56,31.35,30.36,30.92,862928,0.0,1.0
2023-09-20,30.21,30.87,30.01,30.64,757489,30.21,30.87,30.01,30.64,757489,0.0,1.0
2023-09-21,30.55,30.625,29.6,29.94,872719,30.55,30.625,29.6,29.94,872719,0.0,1.0
2023-09-22,30.22,31.28,30.07,31.28,585593,30.22,31.28,30.07,31.28,585593,0.0,1.0
2023-09-25,30.11,30.92,29.61,29.7,449616,30.11,30.92,29.61,29.7,449616,0.0,1.0
2023-09-26,30.72,31.15,29.92,29.96,594412,30.72,31.15,29.92,29.96,594412,0.0,1.0
2023-09-27,30.37,31.19,30.02,30.96,517700,30.37,31.19,30.02,30.96,517700,0.0,1.0
2023-09-28,29.72,30.35,29.48,30.35,469114,29.72,30.35,29.48,30.35,469114,0.0,1.0
2023-09-29,30.27,31.11,30.11,30.4,754624,30.27,31.11,30.11,30.4,754624,0.0,1.0
2023-10-02,29.57,30.09,29.3,29.96,738316,29.57,30.09,29.3,29.96,738316,0.0,1.0
2023-10-03,28.77,29.42,28.3401,29.06,988516,28.77,29.42,28.3401,29.06,988516,0.0,1.0
2023-10-04,27.48,28.72,27.15,28.48,1161809,27.48,28.72,27.15,28.48,1161809,0.0,1.0
2023-10-05,26.17,27.56,25.61,27.41,1502622,26.17,27.56,25.61,27.41,1502622,0.0,1.0
2023-10-06,26.23,26.69,25.97,26.065,900095,26.23,26.69,25.97,26.065,900095,0.0,1.0
2023-10-09,25.88,26.19,25.07,25.99,844721,25.88,26.19,25.07,25.99,844721,0.0,1.0
2023-10-10,27.72,28.45,26.1158,26.13,1008885,27.72,28.45,26.1158,26.13,1008885,0.0,1.0
2023-10-11,27.56,28.37,27.12,28.2,759972,27.56,28.37,27.12,28.2,759972,0.0,1.0
2023-10-12,27.04,27.7,26.61,27.67,776708,27.04,27.7,26.61,27.67,776708,0.0,1.0
2023-10-13,26.89,27.01,26.34,26.86,573644,26.89,27.01,26.34,26.86,573644,0.0,1.0
2023-10-16,26.27,26.7,25.595,26.7,866935,26.27,26.7,25.595,26.7,866935,0.0,1.0
2023-10-17,27.05,27.29,25.67,26.0,678316,27.05,27.29,25.67,26.0,678316,0.0,1.0
2023-10-18,25.98,26.85,25.8425,26.61,603191,25.98,26.85,25.8425,26.61,603191,0.0,1.0
2023-10-19,25.47,26.1,25.355,25.73,793410,25.47,26.1,25.355,25.73,793410,0.0,1.0
2023-10-20,24.86,25.35,24.57,24.99,888381,24.86,25.35,24.57,24.99,888381,0.0,1.0
2023-10-23,24.36,24.72,24.07,24.5,772351,24.36,24.72,24.07,24.5,772351,0.0,1.0
2023-10-24,24.72,25.37,24.42,24.84,919954,24.72,25.37,24.42,24.84,919954,0.0,1.0
2023-10-25,23.82,24.48,23.58,24.36,669036,23.82,24.48,23.58,24.36,669036,0.0,1.0
2023-10-26,23.57,24.02,23.24,24.02,981449,23.57,24.02,23.24,24.02,981449,0.0,1.0
2023-10-27,23.33,23.89,22.94,23.87,1305317,23.33,23.89,22.94,23.87,1305317,0.0,1.0
2023-10-30,24.7,27.15,23.92,24.035,2238184,24.7,27.15,23.92,24.035,2238184,0.0,1.0
2023-10-31,25.46,25.86,24.29,24.37,1216349,25.46,25.86,24.29,24.37,1216349,0.0,1.0
2023-11-01,24.9,25.6,24.6045,25.33,1494278,24.9,25.6,24.6045,25.33,1494278,0.0,1.0
2023-11-02,25.49,25.85,24.98,25.02,1627433,25.49,25.85,24.98,25.02,1627433,0.0,1.0
2023-11-03,26.12,26.81,25.4975,26.0,1823068,26.12,26.81,25.4975,26.0,1823068,0.0,1.0
2023-11-06,26.39,26.85,25.645,26.18,1047908,26.39,26.85,25.645,26.18,1047908,0.0,1.0
2023-11-07,26.31,26.61,25.37,26.15,1096628,26.31,26.61,25.37,26.15,1096628,0.0,1.0
2023-11-08,26.21,26.64,25.7,25.94,1486172,26.21,26.64,25.7,25.94,1486172,0.0,1.0
2023-11-09,26.24,27.15,26.05,26.39,1223209,26.24,27.15,26.05,26.39,1223209,0.0,1.0
2023-11-10,26.88,26.95,25.89,26.14,756152,26.88,26.95,25.89,26.14,756152,0.0,1.0
2023-11-13,27.54,28.08,26.6231,26.69,1358490,27.54,28.08,26.6231,26.69,1358490,0.0,1.0
2023-11-14,28.56,28.615,27.92,27.92,1309036,28.56,28.615,27.92,27.92,1309036,0.0,1.0
2023-11-15,29.0,30.01,28.28,28.28,1447070,29.0,30.01,28.28,28.28,1447070,0.0,1.0
2023-11-16,27.81,28.49,27.19,28.03,1142459,27.81,28.49,27.19,28.03,1142459,0.0,1.0
2023-11-17,26.98,27.77,26.78,27.43,471243,26.98,27.77,26.78,27.43,471243,0.0,1.0
2023-11-20,27.16,27.36,26.92,27.32,559624,27.16,27.36,26.92,27.32,559624,0.0,1.0
2023-11-21,26.1,26.9,25.81,26.89,686139,26.1,26.9,25.81,26.89,686139,0.0,1.0
2023-11-22,26.32,26.5,25.86,26.31,608464,26.32,26.5,25.86,26.31,608464,0.0,1.0
2023-11-24,25.97,26.23,25.885,26.01,303079,25.97,26.23,25.885,26.01,303079,0.0,1.0
2023-11-27,24.83,25.74,24.415,25.74,1363133,24.83,25.74,24.415,25.74,1363133,0.0,1.0
2023-11-28,24.01,24.7155,23.22,24.63,1925242,24.01,24.7155,23.22,24.63,1925242,0.0,1.0
2023-11-29,24.28,24.75,24.0,24.03,1556971,24.28,24.75,24.0,24.03,1556971,0.0,1.0
2023-11-30,23.66,24.534,23.54,24.45,1527757,23.66,24.534,23.54,24.45,1527757,0.0,1.0
2023-12-01,24.78,24.89,23.4,23.41,1666315,24.78,24.89,23.4,23.41,1666315,0.0,1.0
2023-12-04,24.65,25.12,24.23,24.5,834767,24.65,25.12,24.23,24.5,834767,0.0,1.0
2023-12-05,23.72,24.39,23.665,24.22,834261,23.72,24.39,23.665,24.22,834261,0.0,1.0
2023-12-06,22.96,24.45,22.95,23.97,1379963,22.96,24.45,22.95,23.97,1379963,0.0,1.0
2023-12-07,23.17,23.57,22.63,23.0,1585199,23.17,23.57,22.63,23.0,1585199,0.0,1.0
2023-12-08,23.11,23.85,22.82,23.04,751702,23.11,23.85,22.82,23.04,751702,0.0,1.0
2023-12-11,23.19,23.53,22.8275,23.01,719822,23.19,23.53,22.8275,23.01,719822,0.0,1.0
2023-12-12,22.11,23.21,21.97,23.2,805723,22.11,23.21,21.97,23.2,805723,0.0,1.0
2023-12-13,22.36,22.5,21.48,22.0,2488456,22.36,22.5,21.48,22.0,2488456,0.0,1.0
2023-12-14,23.03,23.7,22.7066,22.96,1988605,23.03,23.7,22.7066,22.96,1988605,0.0,1.0
2023-12-15,23.73,24.49,23.4,23.5,2628012,23.73,24.49,23.4,23.5,2628012,0.0,1.0
2023-12-18,23.34,23.97,23.085,23.58,1255230,23.34,23.97,23.085,23.58,1255230,0.0,1.0
2023-12-19,24.32,24.32,23.3954,23.42,1577237,24.32,24.32,23.3954,23.42,1577237,0.0,1.0
2023-12-20,23.27,24.72,23.25,24.09,1480274,23.27,24.72,23.25,24.09,1480274,0.0,1.0
2023-12-21,25.33,25.4,23.73,23.93,921167,25.33,25.4,23.73,23.93,921167,0.0,1.0
2023-12-22,25.0,25.265,24.78,24.98,1003970,25.0,25.265,24.78,24.98,1003970,0.0,1.0
2023-12-26,25.41,25.87,24.5,24.51,836113,25.41,25.87,24.5,24.51,836113,0.0,1.0
2023-12-27,25.64,25.8399,25.44,25.66,640822,25.64,25.8399,25.44,25.66,640822,0.0,1.0
2023-12-28,26.55,27.66,26.22,26.41,1192830,26.55,27.66,26.22,26.41,1192830,0.0,1.0
2023-12-29,26.6,26.83,26.08,26.6,1015385,26.6,26.83,26.08,26.6,1015385,0.0,1.0
2024-01-02,25.18,26.18,24.8878,26.0,794434,25.18,26.18,24.8878,26.0,794434,0.0,1.0
2024-01-03,24.28,24.91,23.75,24.83,768247,24.28,24.91,23.75,24.83,768247,0.0,1.0
2024-01-04,23.6,24.4,23.55,24.09,592318,23.6,24.4,23.55,24.09,592318,0.0,1.0
2024-01-05,23.61,23.84,23.22,23.51,657118,23.61,23.84,23.22,23.51,657118,0.0,1.0
2024-01-08,23.21,23.87,23.05,23.4,1118456,23.21,23.87,23.05,23.4,1118456,0.0,1.0
2024-01-09,23.15,23.25,22.49,22.98,1084165,23.15,23.25,22.49,22.98,1084165,0.0,1.0
2024-01-10,22.91,23.3553,22.44,23.09,671879,22.91,23.3553,22.44,23.09,671879,0.0,1.0
2024-01-11,22.7,23.2399,22.63,23.2,618251,22.7,23.2399,22.63,23.2,618251,0.0,1.0
2024-01-12,22.88,23.66,22.74,22.92,715600,22.88,23.66,22.74,22.92,715600,0.0,1.0
2024-01-16,21.39,23.15,21.3,22.69,1249556,21.39,23.15,21.3,22.69,1249556,0.0,1.0
2024-01-17,20.7,20.97,20.255,20.34,1044215,20.7,20.97,20.255,20.34,1044215,0.0,1.0
2024-01-18,21.27,21.55,21.01,21.19,1075743,21.27,21.55,21.01,21.19,1075743,0.0,1.0
2024-01-19,20.38,21.34,20.2,21.11,1064570,20.38,21.34,20.2,21.11,1064570,0.0,1.0
2024-01-22,20.09,20.62,19.52,20.04,1100344,20.09,20.62,19.52,20.04,1100344,0.0,1.0
2024-01-23,20.96,22.23,20.44,21.0,1338256,20.96,22.23,20.44,21.0,1338256,0.0,1.0
2024-01-24,19.63,21.55,19.62,21.53,1325337,19.63,21.55,19.62,21.53,1325337,0.0,1.0
2024-01-25,19.66,20.26,19.35,19.76,950718,19.66,20.26,19.35,19.76,950718,0.0,1.0
2024-01-26,19.18,19.78,19.17,19.64,611255,19.18,19.78,19.17,19.64,611255,0.0,1.0
2024-01-29,19.02,19.1,18.31,18.96,1041163,19.02,19.1,18.31,18.96,1041163,0.0,1.0
2024-01-30,18.46,19.14,18.32,18.71,647082,18.46,19.14,18.32,18.71,647082,0.0,1.0
2024-01-31,18.05,18.77,18.05,18.52,964814,18.05,18.77,18.05,18.52,964814,0.0,1.0
2024-02-01,18.18,18.59,17.96,18.42,1008495,18.18,18.59,17.96,18.42,1008495,0.0,1.0
2024-02-02,17.85,17.99,17.48,17.87,1146282,17.85,17.99,17.48,17.87,1146282,0.0,1.0
2024-02-05,17.79,17.865,17.3,17.5,1445376,17.79,17.865,17.3,17.5,1445376,0.0,1.0
2024-02-06,18.15,18.945,17.94,18.625,1144537,18.15,18.945,17.94,18.625,1144537,0.0,1.0
2024-02-07,19.4,19.83,18.25,18.25,1233005,19.4,19.83,18.25,18.25,1233005,0.0,1.0
2024-02-08,19.5,19.605,19.17,19.34,991333,19.5,19.605,19.17,19.34,991333,0.0,1.0
2024-02-09,19.83,20.05,19.13,19.66,700066,19.83,20.05,19.13,19.66,700066,0.0,1.0
2024-02-12,20.08,20.59,19.81,19.94,1045808,20.08,20.59,19.81,19.94,1045808,0.0,1.0
2024-02-13,18.55,19.6,18.39,19.22,772173,18.55,19.6,18.39,19.22,772173,0.0,1.0
2024-02-14,19.04,19.2,18.5,18.88,701874,19.04,19.2,18.5,18.88,701874,0.0,1.0
2024-02-15,19.27,19.6,19.0607,19.21,665753,19.27,19.6,19.0607,19.21,665753,0.0,1.0
2024-02-16,19.62,19.97,19.215,19.25,944096,19.62,19.97,19.215,19.25,944096,0.0,1.0
2024-02-20,19.09,19.35,18.42,19.35,883931,19.09,19.35,18.42,19.35,883931,0.0,1.0
2024-02-21,18.5,19.04,18.31,18.83,1147499,18.5,19.04,18.31,18.83,1147499,0.0,1.0
2024-02-22,18.24,19.05,18.08,19.05,979380,18.24,19.05,18.08,19.05,979380,0.0,1.0
2024-02-23,18.5,18.69,17.81,18.21,826012,18.5,18.69,17.81,18.21,826012,0.0,1.0
2024-02-26,19.07,19.12,18.42,18.53,706627,19.07,19.12,18.42,18.53,706627,0.0,1.0
2024-02-27,19.49,20.03,19.06,19.18,1324637,19.49,20.03,19.06,19.18,1324637,0.0,1.0
2024-02-28,20.86,21.4,19.5,20.8,1830903,20.86,21.4,19.5,20.8,1830903,0.0,1.0
2024-02-29,21.28,22.72,20.71,21.24,8750056,21.28,22.72,20.71,21.24,8750056,0.0,1.0
2024-03-01,22.89,23.41,21.1553,21.48,1824533,22.89,23.41,21.1553,21.48,1824533,0.0,1.0
2024-03-04,22.93,23.4688,22.64,23.3,1558861,22.93,23.4688,22.64,23.3,1558861,0.0,1.0
2024-03-05,22.49,23.59,22.0,22.44,1605129,22.49,23.59,22.0,22.44,1605129,0.0,1.0
2024-03-06,24.3,24.47,22.93,23.04,2023685,24.3,24.47,22.93,23.04,2023685,0.0,1.0
2024-03-07,25.86,25.99,23.9072,24.5,2633001,25.86,25.99,23.9072,24.5,2633001,0.0,1.0
2024-03-08,28.05,28.33,26.0,26.03,2793011,28.05,28.33,26.0,26.03,2793011,0.0,1.0
2024-03-11,28.92,29.81,27.49,29.08,3454094,28.92,29.81,27.49,29.08,3454094,0.0,1.0
2024-03-12,29.41,30.0299,27.95,28.43,2290767,29.41,30.0299,27.95,28.43,2290767,0.0,1.0
2024-03-13,29.21,29.39,28.11,29.19,1409380,29.21,29.39,28.11,29.19,1409380,0.0,1.0
2024-03-14,27.11,29.0,26.9,28.97,1541858,27.11,29.0,26.9,28.97,1541858,0.0,1.0
2024-03-15,26.69,27.19,26.13,26.59,1856050,26.69,27.19,26.13,26.59,1856050,0.0,1.0
2024-03-18,26.2,27.3299,26.14,27.04,1192865,26.2,27.3299,26.14,27.04,1192865,0.0,1.0
2024-03-19,26.23,26.44,25.561,25.87,785071,26.23,26.44,25.561,25.87,785071,0.0,1.0
2024-03-20,27.08,27.13,25.47,25.77,1266188,27.08,27.13,25.47,25.77,1266188,0.0,1.0
2024-03-21,26.81,27.63,26.32,27.15,1749927,26.81,27.63,26.32,27.15,1749927,0.0,1.0
2024-03-22,27.47,27.97,26.02,26.63,1928888,27.47,27.97,26.02,26.63,1928888,0.0,1.0
2024-03-25,26.59,27.98,26.33,27.48,1062887,26.59,27.98,26.33,27.48,1062887,0.0,1.0
2024-03-26,26.34,27.26,26.155,26.96,940685,26.34,27.26,26.155,26.96,940685,0.0,1.0
2024-03-27,26.71,26.84,26.06,26.33,1700208,26.71,26.84,26.06,26.33,1700208,0.0,1.0
2024-03-28,28.15,28.98,26.7,26.73,1533898,28.15,28.98,26.7,26.73,1533898,0.0,1.0
2024-04-01,28.04,28.7,27.732,28.58,996438,28.04,28.7,27.732,28.58,996438,0.0,1.0
2024-04-02,26.98,27.56,26.44,27.51,777694,26.98,27.56,26.44,27.51,777694,0.0,1.0
2024-04-03,26.91,27.03,25.76,26.61,788791,26.91,27.03,25.76,26.61,788791,0.0,1.0
2024-04-04,26.7,28.1,26.49,26.8,912733,26.7,28.1,26.49,26.8,912733,0.0,1.0
2024-04-05,27.04,27.26,26.32,26.83,506543,27.04,27.26,26.32,26.83,506543,0.0,1.0
2024-04-08,25.92,27.12,25.92,27.05,860141,25.92,27.12,25.92,27.05,860141,0.0,1.0
2024-04-09,26.96,27.121,26.14,26.14,578536,26.96,27.121,26.14,26.14,578536,0.0,1.0
2024-04-10,25.71,26.5,25.38,26.0,979524,25.71,26.5,25.38,26.0,979524,0.0,1.0
2024-04-11,24.91,25.95,24.823,25.87,534212,24.91,25.95,24.823,25.87,534212,0.0,1.0
2024-04-12,23.34,24.65,23.02,24.41,918234,23.34,24.65,23.02,24.41,918234,0.0,1.0
2024-04-15,23.73,24.365,23.225,23.49,821040,23.73,24.365,23.225,23.49,821040,0.0,1.0
2024-04-16,23.36,23.82,23.2455,23.5,552948,23.36,23.82,23.2455,23.5,552948,0.0,1.0
2024-04-17,22.39,23.8145,22.38,23.63,702773,22.39,23.8145,22.38,23.63,702773,0.0,1.0
2024-04-18,22.71,23.115,22.12,22.43,688656,22.71,23.115,22.12,22.43,688656,0.0,1.0
2024-04-19,22.11,22.86,22.0123,22.59,304620,22.11,22.86,22.0123,22.59,304620,0.0,1.0
2024-04-22,22.29,22.56,21.902,22.18,416399,22.29,22.56,21.902,22.18,416399,0.0,1.0
2024-04-23,23.01,23.18,22.01,22.14,529115,23.01,23.18,22.01,22.14,529115,0.0,1.0
2024-04-24,23.75,23.7685,23.245,23.5,575883,23.75,23.7685,23.245,23.5,575883,0.0,1.0
2024-04-25,23.56,24.03,23.25,23.37,850454,23.56,24.03,23.25,23.37,850454,0.0,1.0
2024-04-26,23.74,24.49,23.73,23.73,703041,23.74,24.49,23.73,23.73,703041,0.0,1.0
2024-04-29,21.55,23.66,21.35,21.75,1426190,21.55,23.66,21.35,21.75,1426190,0.0,1.0
2024-04-30,19.2,21.54,19.08,21.03,1544521,19.2,21.54,19.08,21.03,1544521,0.0,1.0
2024-05-01,18.76,19.43,18.55,19.29,1429808,18.76,19.43,18.55,19.29,1429808,0.0,1.0
2024-05-02,19.14,19.41,18.84,19.21,1843306,19.14,19.41,18.84,19.21,1843306,0.0,1.0
2024-05-03,18.91,19.84,18.59,19.52,1490716,18.91,19.84,18.59,19.52,1490716,0.0,1.0
2024-05-06,19.02,19.455,18.87,18.89,908716,19.02,19.455,18.87,18.89,908716,0.0,1.0
2024-05-07,18.76,19.16,18.75,18.81,938070,18.76,19.16,18.75,18.81,938070,0.0,1.0
2024-05-08,18.58,18.96,17.98,18.61,1247011,18.58,18.96,17.98,18.61,1247011,0.0,1.0
2024-05-09,18.99,19.34,18.37,18.61,1745386,18.99,19.34,18.37,18.61,1745386,0.0,1.0
2024-05-10,17.93,19.23,17.93,19.17,2400194,17.93,19.23,17.93,19.17,2400194,0.0,1.0
2024-05-13,18.82,19.575,18.45,18.45,1245023,18.82,19.575,18.45,18.45,1245023,0.0,1.0
2024-05-14,19.26,19.505,18.83,19.09,592944,19.26,19.505,18.83,19.09,592944,0.0,1.0
2024-05-15,19.14,19.62,19.0,19.62,512908,19.14,19.62,19.0,19.62,512908,0.0,1.0
2024-05-16,18.94,19.26,18.74,19.17,616637,18.94,19.26,18.74,19.17,616637,0.0,1.0
2024-05-17,18.71,19.18,18.61,19.05,658590,18.71,19.18,18.61,19.05,658590,0.0,1.0
2024-05-20,18.81,18.88,18.6,18.66,412852,18.81,18.88,18.6,18.66,412852,0.0,1.0
2024-05-21,19.11,19.41,18.74,18.91,596950,19.11,19.41,18.74,18.91,596950,0.0,1.0
2024-05-22,22.37,23.0,20.22,20.22,3238830,22.37,23.0,20.22,20.22,3238830,0.0,1.0
2024-05-23,20.21,21.7,19.93,21.03,1367946,20.21,21.7,19.93,21.03,1367946,0.0,1.0
2024-05-24,20.39,20.54,19.93,20.21,613188,20.39,20.54,19.93,20.21,613188,0.0,1.0
2024-05-28,19.93,20.3,19.31,20.29,724272,19.93,20.3,19.31,20.29,724272,0.0,1.0
2024-05-29,21.28,21.815,20.0,20.3,1472728,21.28,21.815,20.0,20.3,1472728,0.0,1.0
2024-05-30,22.82,23.36,20.71,21.15,2033527,22.82,23.36,20.71,21.15,2033527,0.0,1.0
2024-05-31,22.52,23.155,21.8,22.64,1374031,22.52,23.155,21.8,22.64,1374031,0.0,1.0
2024-06-03,22.64,23.0203,22.08,23.0,676100,22.64,23.0203,22.08,23.0,676100,0.0,1.0
2024-06-04,21.91,22.72,21.9,22.61,845490,21.91,22.72,21.9,22.61,845490,0.0,1.0
2024-06-05,23.35,23.53,21.94,22.05,940053,23.35,23.53,21.94,22.05,940053,0.0,1.0
2024-06-06,21.2,23.1,21.12,23.01,931448,21.2,23.1,21.12,23.01,931448,0.0,1.0
2024-06-07,20.02,21.44,20.02,21.01,763727,20.02,21.44,20.02,21.01,763727,0.0,1.0
2024-06-10,20.15,20.5,19.88,20.0,686962,20.15,20.5,19.88,20.0,686962,0.0,1.0
2024-06-11,20.63,20.75,19.86,19.95,680943,20.63,20.75,19.86,19.95,680943,0.0,1.0
2024-06-12,20.4,21.38,20.26,21.21,558308,20.4,21.38,20.26,21.21,558308,0.0,1.0
2024-06-13,19.99,20.5,19.892,20.4,453182,19.99,20.5,19.892,20.4,453182,0.0,1.0
2024-06-14,18.92,19.73,18.88,19.73,735981,18.92,19.73,18.88,19.73,735981,0.0,1.0
2024-06-17,18.87,19.18,18.5,18.89,598012,18.87,19.18,18.5,18.89,598012,0.0,1.0
2024-06-18,18.4,18.94,18.4,18.77,534723,18.4,18.94,18.4,18.77,534723,0.0,1.0
2024-06-20,18.05,18.54,18.01,18.4,895113,18.05,18.54,18.01,18.4,895113,0.0,1.0
2024-06-21,17.85,18.22,17.77,18.0,1933425,17.85,18.22,17.77,18.0,1933425,0.0,1.0
2024-06-24,16.85,18.18,16.75,17.8,1288834,16.85,18.18,16.75,17.8,1288834,0.0,1.0
2024-06-25,15.47,16.8,15.42,16.8,1155462,15.47,16.8,15.42,16.8,1155462,0.0,1.0
2024-06-26,15.31,15.5,14.86,15.49,1585330,15.31,15.5,14.86,15.49,1585330,0.0,1.0
2024-06-27,15.29,15.42,14.9,15.14,663810,15.29,15.42,14.9,15.14,663810,0.0,1.0
2024-06-28,14.6,15.39,14.48,15.27,741397,14.6,15.39,14.48,15.27,741397,0.0,1.0
2024-07-01,14.31,14.8,14.21,14.6,745543,14.31,14.8,14.21,14.6,745543,0.0,1.0
2024-07-02,14.66,14.8347,14.2405,14.41,715472,14.66,14.8347,14.2405,14.41,715472,0.0,1.0
2024-07-03,15.83,16.04,14.79,14.79,874404,15.83,16.04,14.79,14.79,874404,0.0,1.0
2024-07-05,15.64,15.77,15.19,15.6,669148,15.64,15.77,15.19,15.6,669148,0.0,1.0
2024-07-08,15.61,15.88,15.43,15.7,528094,15.61,15.88,15.43,15.7,528094,0.0,1.0
2024-07-09,15.48,15.83,15.4,15.6,802993,15.48,15.83,15.4,15.6,802993,0.0,1.0
2024-07-10,15.9,16.09,15.48,15.54,783545,15.9,16.09,15.48,15.54,783545,0.0,1.0
2024-07-11,16.42,17.17,16.14,16.58,1217565,16.42,17.17,16.14,16.58,1217565,0.0,1.0
2024-07-12,16.89,16.96,16.27,16.69,559926,16.89,16.96,16.27,16.69,559926,0.0,1.0
2024-07-15,15.84,16.2,15.57,15.93,763250,15.84,16.2,15.57,15.93,763250,0.0,1.0
2024-07-16,17.2,17.275,15.77,16.03,781148,17.2,17.275,15.77,16.03,781148,0.0,1.0
2024-07-17,16.45,16.6732,16.06,16.58,727007,16.45,16.6732,16.06,16.58,727007,0.0,1.0
2024-07-18,16.65,17.63,16.37,16.7,740325,16.65,17.63,16.37,16.7,740325,0.0,1.0
2024-07-19,16.08,16.91,16.08,16.64,619530,16.08,16.91,16.08,16.64,619530,0.0,1.0
2024-07-22,17.15,18.27,16.97,17.689,1624495,17.15,18.27,16.97,17.689,1624495,0.0,1.0
2024-07-23,17.57,17.589,16.85,16.86,723726,17.57,17.589,16.85,16.86,723726,0.0,1.0
2024-07-24,16.73,17.64,16.63,17.29,587667,16.73,17.64,16.63,17.29,587667,0.0,1.0
2024-07-25,17.23,17.605,16.72,16.72,598801,17.23,17.605,16.72,16.72,598801,0.0,1.0
2024-07-26,17.61,17.84,17.3,17.5,490665,17.61,17.84,17.3,17.5,490665,0.0,1.0
2024-07-29,17.35,17.8348,17.06,17.61,373290,17.35,17.8348,17.06,17.61,373290,0.0,1.0
2024-07-30,16.85,17.4,16.67,17.4,604580,16.85,17.4,16.67,17.4,604580,0.0,1.0
2024-07-31,17.53,18.37,17.28,17.4,765583,17.53,18.37,17.28,17.4,765583,0.0,1.0
2024-08-01,16.09,17.61,15.925,17.47,804886,16.09,17.61,15.925,17.47,804886,0.0,1.0
2024-08-02,15.26,16.09,15.2,16.0,955961,15.26,16.09,15.2,16.0,955961,0.0,1.0
2024-08-05,15.79,16.09,14.31,14.6,1198348,15.79,16.09,14.31,14.6,1198348,0.0,1.0
2024-08-06,16.62,17.29,16.0,16.02,984609,16.62,17.29,16.0,16.02,984609,0.0,1.0
2024-08-07,16.97,17.2017,16.64,17.15,804401,16.97,17.2017,16.64,17.15,804401,0.0,1.0
2024-08-08,16.89,17.0,16.6,16.95,385312,16.89,17.0,16.6,16.95,385312,0.0,1.0
2024-08-09,16.86,17.19,16.38,17.18,383806,16.86,17.19,16.38,17.18,383806,0.0,1.0
2024-08-12,16.06,16.85,15.87,16.64,489746,16.06,16.85,15.87,16.64,489746,0.0,1.0
2024-08-13,16.45,16.65,15.95,16.19,537001,16.45,16.65,15.95,16.19,537001,0.0,1.0
2024-08-14,15.82,16.32,15.82,16.24,359200,15.82,16.32,15.82,16.24,359200,0.0,1.0
2024-08-15,16.5,16.78,16.11,16.12,493320,16.5,16.78,16.11,16.12,493320,0.0,1.0
2024-08-16,15.66,16.42,15.54,16.37,766033,15.66,16.42,15.54,16.37,766033,0.0,1.0
2024-08-19,15.81,15.96,15.52,15.79,440630,15.81,15.96,15.52,15.79,440630,0.0,1.0
2024-08-20,15.24,15.785,15.045,15.7,591443,15.24,15.785,15.045,15.7,591443,0.0,1.0
2024-08-21,15.48,15.64,15.07,15.39,523405,15.48,15.64,15.07,15.39,523405,0.0,1.0
2024-08-22,15.07,15.39,14.945,15.38,542929,15.07,15.39,14.945,15.38,542929,0.0,1.0
2024-08-23,15.2,15.2985,14.81,15.26,1080491,15.2,15.2985,14.81,15.26,1080491,0.0,1.0
2024-08-26,14.69,15.1,13.62,14.0,2062180,14.69,15.1,13.62,14.0,2062180,0.0,1.0
2024-08-27,14.85,15.6,14.5,14.81,954910,14.85,15.6,14.5,14.81,954910,0.0,1.0
2024-08-28,14.04,14.67,13.9,14.61,950873,14.04,14.67,13.9,14.61,950873,0.0,1.0
2024-08-29,14.56,14.76,14.4,14.47,723073,14.56,14.76,14.4,14.47,723073,0.0,1.0
2024-08-30,14.73,14.79,14.475,14.66,652090,14.73,14.79,14.475,14.66,652090,0.0,1.0
2024-09-03,14.29,14.79,14.12,14.68,773288,14.29,14.79,14.12,14.68,773288,0.0,1.0
2024-09-04,15.03,15.23,14.23,14.29,498600,15.03,15.23,14.23,14.29,498600,0.0,1.0
2024-09-05,15.35,15.75,14.92,15.02,537556,15.35,15.75,14.92,15.02,537556,0.0,1.0
2024-09-06,15.19,15.6,14.91,15.24,492308,15.19,15.6,14.91,15.24,492308,0.0,1.0
2024-09-09,14.69,15.29,14.69,15.22,420968,14.69,15.29,14.69,15.22,420968,0.0,1.0
2024-09-10,14.41,14.67,14.25,14.65,505435,14.41,14.67,14.25,14.65,505435,0.0,1.0
2024-09-11,15.24,15.379,14.68,14.98,659413,15.24,15.379,14.68,14.98,659413,0.0,1.0
2024-09-12,15.32,15.58,15.1,15.25,354444,15.32,15.58,15.1,15.25,354444,0.0,1.0
2024-09-13,16.19,16.19,15.45,15.59,450798,16.19,16.19,15.45,15.59,450798,0.0,1.0
2024-09-16,15.05,16.04,14.87,16.04,555066,15.05,16.04,14.87,16.04,555066,0.0,1.0
2024-09-17,16.53,16.54,15.19,15.31,792965,16.53,16.54,15.19,15.31,792965,0.0,1.0
2024-09-18,16.95,17.46,16.075,16.47,942011,16.95,17.46,16.075,16.47,942011,0.0,1.0
2024-09-19,17.39,17.88,17.2501,17.48,941772,17.39,17.88,17.2501,17.48,941772,0.0,1.0
2024-09-20,16.27,16.89,15.84,16.21,1570517,16.27,16.89,15.84,16.21,1570517,0.0,1.0
2024-09-23,16.33,16.98,16.14,16.36,487484,16.33,16.98,16.14,16.36,487484,0.0,1.0
2024-09-24,17.57,18.03,17.06,17.25,1141930,17.57,18.03,17.06,17.25,1141930,0.0,1.0
2024-09-25,16.98,17.53,16.71,17.17,831685,16.98,17.53,16.71,17.17,831685,0.0,1.0
2024-09-26,18.55,18.8,18.03,18.28,1239965,18.55,18.8,18.03,18.28,1239965,0.0,1.0
2024-09-27,19.61,20.2,18.89,19.04,1079927,19.61,20.2,18.89,19.04,1079927,0.0,1.0
2024-09-30,20.37,21.57,20.12,21.23,1842191,20.37,21.57,20.12,21.23,1842191,0.0,1.0
2024-10-01,20.71,20.78,19.74,20.15,1083259,20.71,20.78,19.74,20.15,1083259,0.0,1.0
2024-10-02,22.34,22.5,20.55,22.42,3078481,22.34,22.5,20.55,22.42,3078481,0.0,1.0
2024-10-03,21.88,22.65,21.2466,21.32,930328,21.88,22.65,21.2466,21.32,930328,0.0,1.0
2024-10-04,24.48,24.48,22.43,22.66,1517432,24.48,24.48,22.43,22.66,1517432,0.0,1.0
2024-10-07,26.1,27.65,23.38,24.77,4440581,26.1,27.65,23.38,24.77,4440581,0.0,1.0
2024-10-08,20.94,22.75,20.84,22.71,2226424,20.94,22.75,20.84,22.71,2226424,0.0,1.0
2024-10-09,20.68,21.89,19.901,20.17,1823966,20.68,21.89,19.901,20.17,1823966,0.0,1.0
2024-10-10,20.0,21.125,19.74,20.85,1038408,20.0,21.125,19.74,20.85,1038408,0.0,1.0
2024-10-11,20.5,20.62,19.17,19.4,1007243,20.5,20.62,19.17,19.4,1007243,0.0,1.0
2024-10-14,19.78,20.47,19.66,20.38,478845,19.78,20.47,19.66,20.38,478845,0.0,1.0
2024-10-15,18.56,19.39,18.56,19.36,857488,18.56,19.39,18.56,19.36,857488,0.0,1.0
2024-10-16,18.9,19.11,18.6,19.11,487181,18.9,19.11,18.6,19.11,487181,0.0,1.0
2024-10-17,17.89,18.75,17.59,18.75,1151391,17.89,18.75,17.59,18.75,1151391,0.0,1.0
2024-10-18,18.99,19.25,18.65,18.99,860509,18.99,19.25,18.65,18.99,860509,0.0,1.0
2024-10-21,19.7,19.735,18.9,19.11,614181,19.7,19.735,18.9,19.11,614181,0.0,1.0
2024-10-22,20.82,21.5,19.8,19.83,1157180,20.82,21.5,19.8,19.83,1157180,0.0,1.0
2024-10-23,22.23,23.3,21.52,22.92,2998935,22.23,23.3,21.52,22.92,2998935,0.0,1.0
2024-10-24,22.0,22.63,21.39,22.48,987174,22.0,22.63,21.39,22.48,987174,0.0,1.0
2024-10-25,25.54,26.48,24.42,24.655,4487921,25.54,26.48,24.42,24.655,4487921,0.0,1.0
2024-10-28,29.14,30.85,24.31,25.15,10784557,29.14,30.85,24.31,25.15,10784557,0.0,1.0
2024-10-29,22.51,26.0,21.01,25.66,8469414,22.51,26.0,21.01,25.66,8469414,0.0,1.0
2024-10-30,22.26,25.2,22.25,24.01,4472640,22.26,25.2,22.25,24.01,4472640,0.0,1.0
2024-10-31,22.58,24.2,22.1,23.24,1714176,22.58,24.2,22.1,23.24,1714176,0.0,1.0
2024-11-01,23.47,23.5,22.26,22.56,1391849,23.47,23.5,22.26,22.56,1391849,0.0,1.0
2024-11-04,23.41,24.29,23.15,23.29,983239,23.41,24.29,23.15,23.29,983239,0.0,1.0
2024-11-05,23.18,24.05,22.53,23.9,1098132,23.18,24.05,22.53,23.9,1098132,0.0,1.0
2024-11-06,21.3,22.5,21.05,21.57,2241870,21.3,22.5,21.05,21.57,2241870,0.0,1.0
2024-11-07,22.63,23.66,21.7801,21.81,1782863,22.63,23.66,21.7801,21.81,1782863,0.0,1.0
2024-11-08,21.7,21.91,20.5,21.67,1147174,21.7,21.91,20.5,21.67,1147174,0.0,1.0
2024-11-11,21.61,22.31,21.055,22.0,595009,21.61,22.31,21.055,22.0,595009,0.0,1.0
2024-11-12,21.61,21.9,20.94,21.22,939085,21.61,21.9,20.94,21.22,939085,0.0,1.0
2024-11-13,20.74,21.63,20.48,21.61,1010918,20.74,21.63,20.48,21.61,1010918,0.0,1.0
2024-11-14,20.14,20.54,19.38,20.48,1804465,20.14,20.54,19.38,20.48,1804465,0.0,1.0
2024-11-15,19.25,20.12,19.2,19.98,558007,19.25,20.12,19.2,19.98,558007,0.0,1.0
2024-11-18,19.04,19.59,18.9,19.08,459715,19.04,19.59,18.9,19.08,459715,0.0,1.0
2024-11-19,18.32,19.23,18.28,18.96,701427,18.32,19.23,18.28,18.96,701427,0.0,1.0
2024-11-20,20.12,20.67,18.27,18.42,975911,20.12,20.67,18.27,18.42,975911,0.0,1.0
2024-11-21,19.21,19.72,19.01,19.4,520743,19.21,19.72,19.01,19.4,520743,0.0,1.0
2024-11-22,18.8,18.98,18.32,18.65,730892,18.8,18.98,18.32,18.65,730892,0.0,1.0
2024-11-25,19.41,19.8704,19.09,19.19,759768,19.41,19.8704,19.09,19.19,759768,0.0,1.0
2024-11-26,19.24,19.62,18.92,19.41,391283,19.24,19.62,18.92,19.41,391283,0.0,1.0
2024-11-27,20.19,20.6022,19.64,19.91,620249,20.19,20.6022,19.64,19.91,620249,0.0,1.0
2024-11-29,20.03,20.76,20.0,20.24,666775,20.03,20.76,20.0,20.24,666775,0.0,1.0
2024-12-02,21.42,21.445,20.2,20.2,1303623,21.42,21.445,20.2,20.2,1303623,0.0,1.0
2024-12-03,21.65,21.87,21.0668,21.33,923574,21.65,21.87,21.0668,21.33,923574,0.0,1.0
2024-12-04,19.85,21.58,19.82,21.11,1306800,19.85,21.58,19.82,21.11,1306800,0.0,1.0
2024-12-05,19.64,20.5,19.03,20.09,1088721,19.64,20.5,19.03,20.09,1088721,0.0,1.0
2024-12-06,18.08,20.0,18.02,19.98,2162605,18.08,20.0,18.02,19.98,2162605,0.0,1.0
2024-12-09,19.44,19.7429,18.44,19.44,2082153,19.44,19.7429,18.44,19.44,2082153,0.0,1.0
2024-12-10,18.72,18.98,18.32,18.61,631451,18.72,18.98,18.32,18.61,631451,0.0,1.0
2024-12-11,18.19,18.97,18.11,18.81,537736,18.19,18.97,18.11,18.81,537736,0.0,1.0
2024-12-12,18.34,18.68,17.9,18.09,655004,18.34,18.68,17.9,18.09,655004,0.0,1.0
2024-12-13,18.39,18.75,18.13,18.36,691965,18.39,18.75,18.13,18.36,691965,0.0,1.0
2024-12-16,17.21,18.17,16.92,18.14,991639,17.21,18.17,16.92,18.14,991639,0.0,1.0
2024-12-17,17.96,18.16,17.29,17.53,555126,17.96,18.16,17.29,17.53,555126,0.0,1.0
2024-12-18,17.58,18.58,17.51,18.15,456009,17.58,18.58,17.51,18.15,456009,0.0,1.0
2024-12-19,17.4,17.875,17.37,17.79,676646,17.4,17.875,17.37,17.79,676646,0.0,1.0
2024-12-20,17.51,17.8,17.15,17.27,656911,17.51,17.8,17.15,17.27,656911,0.0,1.0
2024-12-23,17.77,17.9,17.4496,17.78,374904,17.77,17.9,17.4496,17.78,374904,0.0,1.0
2024-12-24,19.2,19.88,18.65,18.91,1803802,19.2,19.88,18.65,18.91,1803802,0.0,1.0
2024-12-26,19.37,19.44,18.6,18.6,1122238,19.37,19.44,18.6,18.6,1122238,0.0,1.0
2024-12-27,19.27,19.35,18.37,19.01,1380729,19.27,19.35,18.37,19.01,1380729,0.0,1.0
2024-12-30,19.39,19.42,18.81,19.08,1157306,19.39,19.42,18.81,19.08,1157306,0.0,1.0
2024-12-31,19.44,19.61,19.06,19.18,659886,19.44,19.61,19.06,19.18,659886,0.0,1.0
2025-01-02,20.24,20.5292,19.37,19.37,649510,20.24,20.5292,19.37,19.37,649510,0.0,1.0
2025-01-03,20.85,21.38,19.438,19.59,1287381,20.85,21.38,19.438,19.59,1287381,0.0,1.0
2025-01-06,20.94,21.99,20.83,21.2,972819,20.94,21.99,20.83,21.2,972819,0.0,1.0
2025-01-07,21.92,21.99,20.64,20.95,846453,21.92,21.99,20.64,20.95,846453,0.0,1.0
2025-01-08,20.47,21.375,20.25,21.32,604982,20.47,21.375,20.25,21.32,604982,0.0,1.0
2025-01-10,19.2,20.09,19.07,19.77,663260,19.2,20.09,19.07,19.77,663260,0.0,1.0
2025-01-13,19.13,19.25,18.52,19.24,581870,19.13,19.25,18.52,19.24,581870,0.0,1.0
2025-01-14,18.89,19.78,18.68,19.56,399939,18.89,19.78,18.68,19.56,399939,0.0,1.0
2025-01-15,19.26,19.77,19.16,19.51,447891,19.26,19.77,19.16,19.51,447891,0.0,1.0
2025-01-16,18.88,19.68,18.83,19.68,473407,18.88,19.68,18.83,19.68,473407,0.0,1.0
2025-01-17,19.07,19.625,18.81,19.01,758443,19.07,19.625,18.81,19.01,758443,0.0,1.0
2025-01-21,18.19,18.38,17.15,18.24,1008903,18.19,18.38,17.15,18.24,1008903,0.0,1.0
2025-01-22,17.49,17.9736,16.75,17.83,1338376,17.49,17.9736,16.75,17.83,1338376,0.0,1.0
2025-01-23,17.61,17.68,16.65,17.35,654410,17.61,17.68,16.65,17.35,654410,0.0,1.0
2025-01-24,18.11,18.25,17.6,17.68,699147,18.11,18.25,17.6,17.68,699147,0.0,1.0
2025-01-27,17.62,18.09,17.49,17.84,355704,17.62,18.09,17.49,17.84,355704,0.0,1.0
2025-01-28,17.8,17.9,17.28,17.75,437883,17.8,17.9,17.28,17.75,437883,0.0,1.0
2025-01-29,17.87,18.54,17.86,17.99,460856,17.87,18.54,17.86,17.99,460856,0.0,1.0
2025-01-30,18.3,18.395,17.53,18.02,326303,18.3,18.395,17.53,18.02,326303,0.0,1.0
2025-01-31,17.91,18.43,17.85,18.22,517974,17.91,18.43,17.85,18.22,517974,0.0,1.0
2025-02-03,17.5,17.97,17.19,17.5,473727,17.5,17.97,17.19,17.5,473727,0.0,1.0
2025-02-04,18.85,18.93,17.61,17.7,742118,18.85,18.93,17.61,17.7,742118,0.0,1.0
2025-02-05,18.33,19.0337,18.22,18.51,532419,18.33,19.0337,18.22,18.51,532419,0.0,1.0
2025-02-06,19.72,19.79,18.69,18.69,812995,19.72,19.79,18.69,18.69,812995,0.0,1.0
2025-02-07,21.66,21.75,20.0118,20.2,1524709,21.66,21.75,20.0118,20.2,1524709,0.0,1.0
2025-02-10,22.23,22.34,20.7456,21.81,1281206,22.23,22.34,20.7456,21.81,1281206,0.0,1.0
2025-02-11,21.16,21.72,20.4677,21.16,1122501,21.16,21.72,20.4677,21.16,1122501,0.0,1.0
2025-02-12,20.98,21.81,20.73,21.19,701118,20.98,21.81,20.73,21.19,701118,0.0,1.0
2025-02-13,21.66,21.86,20.21,20.58,775489,21.66,21.86,20.21,20.58,775489,0.0,1.0
2025-02-14,21.63,22.2399,21.02,21.95,771472,21.63,22.2399,21.02,21.95,771472,0.0,1.0
2025-02-18,21.43,21.83,20.56,21.28,742001,21.43,21.83,20.56,21.28,742001,0.0,1.0
2025-02-19,22.6,22.88,21.55,21.64,1199144,22.6,22.88,21.55,21.64,1199144,0.0,1.0
2025-02-20,22.67,22.9,21.84,22.85,1536869,22.67,22.9,21.84,22.85,1536869,0.0,1.0
2025-02-21,21.78,23.65,21.51,23.25,955662,21.78,23.65,21.51,23.25,955662,0.0,1.0
2025-02-24,20.33,21.83,20.18,21.5,924736,20.33,21.83,20.18,21.5,924736,0.0,1.0
2025-02-25,20.47,21.17,20.33,20.33,779627,20.47,21.17,20.33,20.33,779627,0.0,1.0
2025-02-26,21.89,22.96,21.57,21.61,1219584,21.89,22.96,21.57,21.61,1219584,0.0,1.0
2025-02-27,21.5,23.2701,21.4231,21.465,1379737,21.5,23.2701,21.4231,21.465,1379737,0.0,1.0
2025-02-28,20.25,20.85,20.01,20.85,738881,20.25,20.85,20.01,20.85,738881,0.0,1.0
2025-03-03,18.62,20.82,18.44,20.55,872878,18.62,20.82,18.44,20.55,872878,0.0,1.0
2025-03-04,20.24,20.8,19.12,19.17,1474866,20.24,20.8,19.12,19.17,1474866,0.0,1.0
2025-03-05,19.45,20.215,18.885,20.2,781157,19.45,20.215,18.885,20.2,781157,0.0,1.0
2025-03-06,18.92,19.7,18.77,19.19,654046,18.92,19.7,18.77,19.19,654046,0.0,1.0
2025-03-07,19.06,19.56,18.5,18.965,832483,19.06,19.56,18.5,18.965,832483,0.0,1.0
2025-03-10,18.2,19.08,18.03,19.07,682831,18.2,19.08,18.03,19.07,682831,0.0,1.0
2025-03-11,18.5,19.1,18.41,18.83,645363,18.5,19.1,18.41,18.83,645363,0.0,1.0
2025-03-12,18.51,19.3,18.5,19.025,433854,18.51,19.3,18.5,19.025,433854,0.0,1.0
2025-03-13,18.69,19.01,18.42,18.72,675259,18.69,19.01,18.42,18.72,675259,0.0,1.0
2025-03-14,19.06,19.64,18.8,19.25,805914,19.06,19.64,18.8,19.25,805914,0.0,1.0
2025-03-17,19.6,19.98,18.66,18.66,765987,19.6,19.98,18.66,18.66,765987,0.0,1.0
2025-03-18,19.77,20.67,19.385,20.67,909892,19.77,20.67,19.385,20.67,909892,0.0,1.0
2025-03-19,20.5,21.15,20.01,20.57,1116370,20.5,21.15,20.01,20.57,1116370,0.0,1.0
2025-03-20,19.96,20.695,19.78,20.62,736932,19.96,20.695,19.78,20.62,736932,0.0,1.0
2025-03-21,19.27,20.1,19.18,20.1,894385,19.27,20.1,19.18,20.1,894385,0.0,1.0
2025-03-24,18.06,19.5,17.8,19.29,1584929,18.06,19.5,17.8,19.29,1584929,0.0,1.0
2025-03-25,18.62,19.03,18.19,18.19,1234489,18.62,19.03,18.19,18.19,1234489,0.0,1.0
2025-03-26,18.3,19.03,18.19,18.36,729850,18.3,19.03,18.19,18.36,729850,0.0,1.0
2025-03-27,18.26,18.52,17.93,18.06,477546,18.26,18.52,17.93,18.06,477546,0.0,1.0
2025-03-28,18.49,18.74,18.15,18.64,874066,18.49,18.74,18.15,18.64,874066,0.0,1.0
2025-03-31,18.11,18.26,17.7,18.1,724402,18.11,18.26,17.7,18.1,724402,0.0,1.0
2025-04-01,18.12,18.33,17.83,18.33,909900,18.12,18.33,17.83,18.33,909900,0.0,1.0
2025-04-02,18.15,18.39,17.83,17.83,484763,18.15,18.39,17.83,17.83,484763,0.0,1.0
2025-04-03,16.62,17.76,16.24,17.76,1680263,16.62,17.76,16.24,17.76,1680263,0.0,1.0
2025-04-04,15.51,15.8022,15.0,15.66,1290344,15.51,15.8022,15.0,15.66,1290344,0.0,1.0
2025-04-07,15.86,16.31,14.1,14.44,1406072,15.86,16.31,14.1,14.44,1406072,0.0,1.0
2025-04-08,13.73,16.32,13.3,15.92,2100298,13.73,16.32,13.3,15.92,2100298,0.0,1.0
2025-04-09,14.56,15.08,12.9,13.66,1839817,14.56,15.08,12.9,13.66,1839817,0.0,1.0
2025-04-10,13.64,14.375,12.9,14.3,1390903,13.64,14.375,12.9,14.3,1390903,0.0,1.0
2025-04-11,13.81,13.88,13.17,13.79,1375239,13.81,13.88,13.17,13.79,1375239,0.0,1.0
2025-04-14,14.46,15.015,14.1,14.19,776576,14.46,15.015,14.1,14.19,776576,0.0,1.0
2025-04-15,14.43,14.6,13.94,13.94,529969,14.43,14.6,13.94,13.94,529969,0.0,1.0
2025-04-16,14.13,14.28,13.7,14.03,1120438,14.13,14.28,13.7,14.03,1120438,0.0,1.0
2025-04-17,13.93,14.38,13.54,14.21,910799,13.93,14.38,13.54,14.21,910799,0.0,1.0
2025-04-21,13.13,13.785,13.015,13.67,1115039,13.13,13.785,13.015,13.67,1115039,0.0,1.0
2025-04-22,13.81,13.97,13.33,13.45,833692,13.81,13.97,13.33,13.45,833692,0.0,1.0
2025-04-23,13.95,14.55,13.83,14.39,632711,13.95,14.55,13.83,14.39,632711,0.0,1.0
2025-04-24,14.48,14.53,13.81,13.895,529926,14.48,14.53,13.81,13.895,529926,0.0,1.0
2025-04-25,14.79,15.28,14.11,14.4,900527,14.79,15.28,14.11,14.4,900527,0.0,1.0
2025-04-28,14.81,14.89,14.503,14.63,445670,14.81,14.89,14.503,14.63,445670,0.0,1.0
2025-04-29,12.77,14.33,12.405,14.125,2470637,12.77,14.33,12.405,14.125,2470637,0.0,1.0
2025-04-30,12.74,13.06,12.525,12.92,1126463,12.74,13.06,12.525,12.92,1126463,0.0,1.0
2025-05-01,12.77,12.9691,12.64,12.86,467766,12.77,12.9691,12.64,12.86,467766,0.0,1.0
2025-05-02,12.89,13.2156,12.725,13.11,574537,12.89,13.2156,12.725,13.11,574537,0.0,1.0
2025-05-05,12.77,12.8,12.52,12.77,459484,12.77,12.8,12.52,12.77,459484,0.0,1.0
2025-05-06,13.11,13.5192,12.77,12.77,710232,13.11,13.5192,12.77,12.77,710232,0.0,1.0
2025-05-07,13.0,13.44,12.83,13.11,677920,13.0,13.44,12.83,13.11,677920,0.0,1.0
2025-05-08,13.26,13.45,12.715,13.27,872327,13.26,13.45,12.715,13.27,872327,0.0,1.0
2025-05-09,13.1,13.35,12.88,13.35,620491,13.1,13.35,12.88,13.35,620491,0.0,1.0
2025-05-12,14.01,14.5,13.66,14.15,1307812,14.01,14.5,13.66,14.15,1307812,0.0,1.0
2025-05-13,15.02,15.87,14.61,14.61,2041744,15.02,15.87,14.61,14.61,2041744,0.0,1.0
2025-05-14,14.98,15.405,14.51,15.01,1005086,14.98,15.405,14.51,15.01,1005086,0.0,1.0
2025-05-15,14.84,14.96,14.38,14.6,532238,14.84,14.96,14.38,14.6,532238,0.0,1.0
2025-05-16,14.59,14.735,14.38,14.49,447433,14.59,14.735,14.38,14.49,447433,0.0,1.0
2025-05-19,14.35,14.36,13.9,14.25,493836,14.35,14.36,13.9,14.25,493836,0.0,1.0
2025-05-20,14.28,14.68,14.223,14.27,380905,14.28,14.68,14.223,14.27,380905,0.0,1.0
2025-05-21,13.9,14.246,13.8,14.19,726200,13.9,14.246,13.8,14.19,726200,0.0,1.0
2025-05-22,13.56,13.8,13.27,13.8,671836,13.56,13.8,13.27,13.8,671836,0.0,1.0
2025-05-23,13.73,14.15,13.31,13.32,588575,13.73,14.15,13.31,13.32,588575,0.0,1.0
2025-05-27,13.99,14.02,13.54,13.64,335944,13.99,14.02,13.54,13.64,335944,0.0,1.0
2025-05-28,13.61,13.95,13.51,13.89,364486,13.61,13.95,13.51,13.89,364486,0.0,1.0
2025-05-29,13.82,14.11,13.684,13.76,445056,13.82,14.11,13.684,13.76,445056,0.0,1.0
2025-05-30,13.36,13.81,13.24,13.68,625096,13.36,13.81,13.24,13.68,625096,0.0,1.0
2025-06-02,13.05,13.455,12.98,13.32,500334,13.05,13.455,12.98,13.32,500334,0.0,1.0
2025-06-03,13.56,13.635,12.83,13.1,373013,13.56,13.635,12.83,13.1,373013,0.0,1.0
2025-06-04,13.65,13.95,13.3919,13.67,523133,13.65,13.95,13.3919,13.67,523133,0.0,1.0
2025-06-05,13.62,13.85,13.41,13.65,323381,13.62,13.85,13.41,13.65,323381,0.0,1.0
2025-06-06,14.37,14.81,13.73,13.73,834624,14.37,14.81,13.73,13.73,834624,0.0,1.0
2025-06-09,14.61,15.27,14.48,14.88,1143465,14.61,15.27,14.48,14.88,1143465,0.0,1.0
2025-06-10,14.75,14.84,14.4,14.74,407641,14.75,14.84,14.4,14.74,407641,0.0,1.0
2025-06-11,14.55,15.0,14.31,14.97,655520,14.55,15.0,14.31,14.97,655520,0.0,1.0
2025-06-12,14.23,14.5,14.03,14.33,550582,14.23,14.5,14.03,14.33,550582,0.0,1.0
2025-06-13,13.91,14.15,13.72,13.91,443296,13.91,14.15,13.72,13.91,443296,0.0,1.0
2025-06-16,14.4,14.59,14.0279,14.26,504006,14.4,14.59,14.0279,14.26,504006,0.0,1.0
2025-06-17,13.95,14.165,13.6,13.9,672842,13.95,14.165,13.6,13.9,672842,0.0,1.0
2025-06-18,14.14,14.445,13.7,13.7,451004,14.14,14.445,13.7,13.7,451004,0.0,1.0
2025-06-20,13.89,14.305,13.88,14.23,1052505,13.89,14.305,13.88,14.23,1052505,0.0,1.0
2025-06-23,14.04,14.16,13.66,13.91,537638,14.04,14.16,13.66,13.91,537638,0.0,1.0
2025-06-24,14.33,14.78,14.14,14.24,722960,14.33,14.78,14.14,14.24,722960,0.0,1.0
2025-06-25,14.34,14.52,13.74,14.34,555833,14.34,14.52,13.74,14.34,555833,0.0,1.0
2025-06-26,14.47,14.73,14.26,14.56,467059,14.47,14.73,14.26,14.56,467059,0.0,1.0
2025-06-27,15.13,15.27,14.8,14.97,897920,15.13,15.27,14.8,14.97,897920,0.0,1.0
2025-06-30,15.17,15.88,14.9,15.88,938489,15.17,15.88,14.9,15.88,938489,0.0,1.0
2025-07-01,15.3,15.745,14.865,15.19,579214,15.3,15.745,14.865,15.19,579214,0.0,1.0
2025-07-02,17.71,18.42,17.02,17.08,4331348,17.71,18.42,17.02,17.08,4331348,0.0,1.0
2025-07-03,18.98,19.205,17.7,18.24,2122710,18.98,19.205,17.7,18.24,2122710,0.0,1.0
2025-07-07,17.45,18.26,17.06,18.16,1750474,17.45,18.26,17.06,18.16,1750474,0.0,1.0
2025-07-08,19.32,20.0,18.78,19.27,3170461,19.32,20.0,18.78,19.27,3170461,0.0,1.0
2025-07-09,18.91,19.2,18.12,18.96,1532567,18.91,19.2,18.12,18.96,1532567,0.0,1.0
2025-07-10,20.1,21.0,19.3,19.58,2808484,20.1,21.0,19.3,19.58,2808484,0.0,1.0
2025-07-11,20.14,20.22,19.47,19.74,1794516,20.14,20.22,19.47,19.74,1794516,0.0,1.0
2025-07-14,20.16,20.47,19.66,20.35,1527771,20.16,20.47,19.66,20.35,1527771,0.0,1.0
2025-07-15,19.73,20.365,19.58,19.8,1228323,19.73,20.365,19.58,19.8,1228323,0.0,1.0
2025-07-16,19.83,20.36,19.62,20.33,985602,19.83,20.36,19.62,20.33,985602,0.0,1.0
2025-07-17,20.9,21.725,19.8398,20.1,1566124,20.9,21.725,19.8398,20.1,1566124,0.0,1.0
2025-07-18,20.69,21.1,20.38,21.06,1345227,20.69,21.1,20.38,21.06,1345227,0.0,1.0
2025-07-21,21.06,21.32,20.8,20.81,690706,21.06,21.32,20.8,20.81,690706,0.0,1.0
2025-07-22,24.6,25.46,22.24,22.24,4906618,24.6,25.46,22.24,22.24,4906618,0.0,1.0
2025-07-23,23.19,23.9,22.6468,23.86,2360909,23.19,23.9,22.6468,23.86,2360909,0.0,1.0
2025-07-24,25.05,25.54,23.891,24.49,1985015,25.05,25.54,23.891,24.49,1985015,0.0,1.0
2025-07-25,23.28,24.54,23.2,24.43,1650474,23.28,24.54,23.2,24.43,1650474,0.0,1.0
2025-07-28,22.94,23.2,22.06,22.81,1533534,22.94,23.2,22.06,22.81,1533534,0.0,1.0
2025-07-29,23.31,25.44,22.61,23.96,2173510,23.31,25.44,22.61,23.96,2173510,0.0,1.0
2025-07-30,22.63,23.51,22.45,23.51,1552355,22.63,23.51,22.45,23.51,1552355,0.0,1.0
2025-07-31,21.76,23.42,21.64,22.71,1649525,21.76,23.42,21.64,22.71,1649525,0.0,1.0
2025-08-01,20.67,21.89,20.53,21.64,876332,20.67,21.89,20.53,21.64,876332,0.0,1.0
2025-08-04,20.65,21.3362,20.44,20.74,768450,20.65,21.3362,20.44,20.74,768450,0.0,1.0
2025-08-05,21.41,21.64,20.6,21.01,664520,21.41,21.64,20.6,21.01,664520,0.0,1.0
2025-08-06,21.91,22.45,21.15,21.41,1157817,21.91,22.45,21.15,21.41,1157817,0.0,1.0
2025-08-07,21.59,22.7,21.38,22.45,786615,21.59,22.7,21.38,22.45,786615,0.0,1.0
2025-08-08,21.21,21.755,21.06,21.59,432622,21.21,21.755,21.06,21.59,432622,0.0,1.0
2025-08-11,21.9,22.26,21.49,22.03,579328,21.9,22.26,21.49,22.03,579328,0.0,1.0
2025-08-12,21.78,21.84,21.0137,21.51,534237,21.78,21.84,21.0137,21.51,534237,0.0,1.0
2025-08-13,21.8,22.435,21.64,21.8,504732,21.8,22.435,21.64,21.8,504732,0.0,1.0
2025-08-14,21.26,21.3,20.73,20.95,398042,21.26,21.3,20.73,20.95,398042,0.0,1.0
2025-08-15,22.97,23.91,22.0,22.11,1547318,22.97,23.91,22.0,22.11,1547318,0.0,1.0
2025-08-18,23.0,23.055,22.46,23.0,652876,23.0,23.055,22.46,23.0,652876,0.0,1.0
2025-08-19,22.55,23.2879,21.79,22.99,1066307,22.55,23.2879,21.79,22.99,1066307,0.0,1.0
2025-08-20,22.83,22.98,22.06,22.35,607078,22.83,22.98,22.06,22.35,607078,0.0,1.0
2025-08-21,22.47,22.6732,22.16,22.51,345127,22.47,22.6732,22.16,22.51,345127,0.0,1.0
2025-08-22,22.86,23.03,22.05,22.54,839929,22.86,23.03,22.05,22.54,839929,0.0,1.0
2025-08-25,23.9,24.51,23.61,23.95,1491260,23.9,24.51,23.61,23.95,1491260,0.0,1.0
2025-08-26,23.72,25.9,23.2305,24.8,2721973,23.72,25.9,23.2305,24.8,2721973,0.0,1.0
2025-08-27,23.03,24.03,22.92,23.52,1195112,23.03,24.03,22.92,23.52,1195112,0.0,1.0
2025-08-28,22.84,23.4179,22.65,23.26,557767,22.84,23.4179,22.65,23.26,557767,0.0,1.0
2025-08-29,25.35,26.4,23.54,23.54,2675078,25.35,26.4,23.54,23.54,2675078,0.0,1.0
2025-09-02,26.1,26.2788,24.46,24.69,1395964,26.1,26.2788,24.46,24.69,1395964,0.0,1.0
2025-09-03,26.56,26.74,25.735,25.8,997623,26.56,26.74,25.735,25.8,997623,0.0,1.0
2025-09-04,26.96,27.9,25.88,26.71,2317473,26.96,27.9,25.88,26.71,2317473,0.0,1.0
2025-09-05,29.21,29.73,27.32,28.165,3969725,29.21,29.73,27.32,28.165,3969725,0.0,1.0
2025-09-08,27.97,29.7,27.97,29.38,1304299,27.97,29.7,27.97,29.38,1304299,0.0,1.0
2025-09-09,27.74,28.375,27.01,27.57,1197788,27.74,28.375,27.01,27.57,1197788,0.0,1.0
2025-09-10,26.4,27.825,26.01,26.9,1626906,26.4,27.825,26.01,26.9,1626906,0.0,1.0
2025-09-11,25.87,27.28,25.71,26.82,1031652,25.87,27.28,25.71,26.82,1031652,0.0,1.0
2025-09-12,25.81,26.425,25.67,25.95,777002,25.81,26.425,25.67,25.95,777002,0.0,1.0
2025-09-15,27.38,27.94,25.6069,25.73,1443444,27.38,27.94,25.6069,25.73,1443444,0.0,1.0
2025-09-16,27.33,27.51,26.79,27.38,856538,27.33,27.51,26.79,27.38,856538,0.0,1.0
2025-09-17,27.25,27.5,26.69,27.17,747916,27.25,27.5,26.69,27.17,747916,0.0,1.0
2025-09-18,25.99,26.74,25.61,26.34,874042,25.99,26.74,25.61,26.34,874042,0.0,1.0
2025-09-19,27.22,27.29,25.8,26.27,1373726,27.22,27.29,25.8,26.27,1373726,0.0,1.0
2025-09-22,26.68,27.19,26.41,27.0,1160056,26.68,27.19,26.41,27.0,1160056,0.0,1.0
2025-09-23,24.89,26.78,24.69,26.78,1188783,24.89,26.78,24.69,26.78,1188783,0.0,1.0
2025-09-24,28.4,28.86,25.45,25.45,3373420,28.4,28.86,25.45,25.45,3373420,0.0,1.0
2025-09-25,30.92,31.21,27.88,28.23,3128038,30.92,31.21,27.88,28.23,3128038,0.0,1.0
2025-09-26,28.33,30.59,28.0,30.5,1639808,28.33,30.59,28.0,30.5,1639808,0.0,1.0
2025-09-29,28.36,29.0,28.18,28.9,922211,28.36,29.0,28.18,28.9,922211,0.0,1.0
2025-09-30,28.13,28.8,27.2101,28.46,817853,28.13,28.8,27.2101,28.46,817853,0.0,1.0
2025-10-01,29.07,29.17,28.135,28.37,761007,29.07,29.17,28.135,28.37,761007,0.0,1.0
2025-10-02,29.51,29.855,29.15,29.6,646555,29.51,29.855,29.15,29.6,646555,0.0,1.0
2025-10-03,28.96,30.26,28.385,29.55,649194,28.96,30.26,28.385,29.55,649194,0.0,1.0
2025-10-06,28.19,29.29,28.11,29.13,843252,28.19,29.29,28.11,29.13,843252,0.0,1.0
2025-10-07,28.32,28.52,27.67,28.22,623700,28.32,28.52,27.67,28.22,623700,0.0,1.0
2025-10-08,28.2,29.4,28.01,28.44,927578,28.2,29.4,28.01,28.44,927578,0.0,1.0
2025-10-09,27.76,29.33,27.63,28.35,936735,27.76,29.33,27.63,28.35,936735,0.0,1.0
2025-10-10,23.73,27.51,23.34,27.29,2835970,23.73,27.51,23.34,27.29,2835970,0.0,1.0
2025-10-13,25.55,25.99,24.95,25.0,1153622,25.55,25.99,24.95,25.0,1153622,0.0,1.0
2025-10-14,26.6,27.38,24.35,25.13,1325095,26.6,27.38,24.35,25.13,1325095,0.0,1.0
2025-10-15,26.81,28.0,26.57,27.47,943322,26.81,28.0,26.57,27.47,943322,0.0,1.0
2025-10-16,27.33,28.38,26.8,27.19,858162,27.33,28.38,26.8,27.19,858162,0.0,1.0
2025-10-17,26.8,27.47,25.8,26.59,1026295,26.8,27.47,25.8,26.59,1026295,0.0,1.0
2025-10-20,27.43,27.7,26.9,26.98,685410,27.43,27.7,26.9,26.98,685410,0.0,1.0
2025-10-21,26.21,27.31,25.7,27.27,643373,26.21,27.31,25.7,27.27,643373,0.0,1.0
2025-10-22,25.49,26.24,24.83,26.0,606834,25.49,26.24,24.83,26.0,606834,0.0,1.0
2025-10-23,26.2,26.68,25.3,25.6,589123,26.2,26.68,25.3,25.6,589123,0.0,1.0
2025-10-24,26.03,26.87,25.92,26.4,709039,26.03,26.87,25.92,26.4,709039,0.0,1.0
2025-10-27,29.69,30.38,26.28,28.4,2022832,29.69,30.38,26.28,28.4,2022832,0.0,1.0
2025-10-28,29.43,29.43,27.885,28.8,1334519,29.43,29.43,27.885,28.8,1334519,0.0,1.0
2025-10-29,30.48,31.7099,30.31,30.32,1594095,30.48,31.7099,30.31,30.32,1594095,0.0,1.0
2025-10-30,29.51,29.54,28.55,29.34,1141608,29.51,29.54,28.55,29.34,1141608,0.0,1.0
2025-10-31,32.66,34.2075,29.13,29.13,3035980,32.66,34.2075,29.13,29.13,3035980,0.0,1.0
2025-11-03,31.95,32.44,30.5,31.95,1231070,31.95,32.44,30.5,31.95,1231070,0.0,1.0
2025-11-04,31.33,31.75,30.23,30.5,916182,31.33,31.75,30.23,30.5,916182,0.0,1.0
2025-11-05,31.03,32.2,30.25,31.6,1811182,31.03,32.2,30.25,31.6,1811182,0.0,1.0
2025-11-06,30.6,31.5599,30.0,31.31,1032543,30.6,31.5599,30.0,31.31,1032543,0.0,1.0
2025-11-07,33.5,33.93,30.61,30.82,1943741,33.5,33.93,30.61,30.82,1943741,0.0,1.0
2025-11-10,35.69,36.59,33.81,34.27,1937861,35.69,36.59,33.81,34.27,1937861,0.0,1.0
2025-11-11,35.61,36.2182,33.6,34.71,1492675,35.61,36.2182,33.6,34.71,1492675,0.0,1.0
2025-11-12,32.15,34.4,31.08,34.04,2528351,32.15,34.4,31.08,34.04,2528351,0.0,1.0
2025-11-13,31.72,33.3,31.21,32.56,1487770,31.72,33.3,31.21,32.56,1487770,0.0,1.0
2025-11-14,33.52,34.94,30.26,30.47,1487460,33.52,34.94,30.26,30.47,1487460,0.0,1.0
2025-11-17,34.5,35.01,32.56,33.3,1025342,34.5,35.01,32.56,33.3,1025342,0.0,1.0
2025-11-18,32.29,33.35,31.52,33.35,1400681,32.29,33.35,31.52,33.35,1400681,0.0,1.0
2025-11-19,31.26,32.79,31.0101,32.45,814687,31.26,32.79,31.0101,32.45,814687,0.0,1.0
2025-11-20,28.58,31.905,28.09,31.2,2100237,28.58,31.905,28.09,31.2,2100237,0.0,1.0
2025-11-21,28.22,28.72,26.97,28.24,944598,28.22,28.72,26.97,28.24,944598,0.0,1.0
2025-11-24,30.73,31.06,28.08,28.78,1457879,30.73,31.06,28.08,28.78,1457879,0.0,1.0
2025-11-25,30.65,31.0189,29.5,30.74,696842,30.65,31.0189,29.5,30.74,696842,0.0,1.0
2025-11-26,31.51,31.835,30.5,30.75,644115,31.51,31.835,30.5,30.75,644115,0.0,1.0