date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-04-12,21.75,22.9,21.63,22.5,11830600,435.0,458.0,432.6,450.0,591530,0.0,1.0
2012-04-13,21.5,22.23,21.5,21.95,2219800,430.0,444.6,430.0,439.0,110990,0.0,1.0
2012-04-16,21.74,22.07,21.63,21.75,557100,434.8,441.4,432.6,435.0,27855,0.0,1.0
2012-04-17,22.25,23.0,21.75,22.04,670300,445.0,460.0,435.0,440.8,33515,0.0,1.0
2012-04-18,21.7,22.21,21.0,22.01,877500,434.0,444.2,420.0,440.2,43875,0.0,1.0
2012-04-19,21.96,22.0,21.52,21.9,298800,439.2,440.0,430.4,438.0,14940,0.0,1.0
2012-04-20,22.05,22.19,21.75,22.0,727700,441.0,443.8,435.0,440.0,36385,0.0,1.0
2012-04-23,22.01,22.04,21.54,22.03,423900,440.2,440.8,430.8,440.6,21195,0.0,1.0
2012-04-24,21.66,22.2,21.56,21.91,798100,433.2,444.0,431.2,438.2,39905,0.0,1.0
2012-04-25,21.45,21.855,21.27,21.8,451500,429.0,437.1,425.4,436.0,22575,0.0,1.0
2012-04-26,21.8,21.95,21.251,21.44,345900,436.0,439.0,425.02,428.8,17295,0.0,1.0
2012-04-27,22.35,22.65,21.73,21.82,953300,447.0,453.0,434.6,436.4,47665,0.0,1.0
2012-04-30,23.12,23.86,22.19,22.29,715900,462.4,477.2,443.8,445.8,35795,0.0,1.0
2012-05-01,23.09,23.43,22.77,23.17,1033400,461.8,468.6,455.4,463.4,51670,0.0,1.0
2012-05-02,23.29,23.47,22.9,22.9,436500,465.8,469.4,458.0,458.0,21825,0.0,1.0
2012-05-03,23.08,23.21,22.9,22.9,509000,461.6,464.2,458.0,458.0,25450,0.0,1.0
2012-05-04,22.79,23.09,22.73,23.0,734700,455.8,461.8,454.6,460.0,36735,0.0,1.0
2012-05-07,22.73,22.89,22.46,22.58,295000,454.6,457.8,449.2,451.6,14750,0.0,1.0
2012-05-08,22.2,22.65,21.99,22.51,696300,444.0,453.0,439.8,450.2,34815,0.0,1.0
2012-05-09,21.99,22.12,21.82,21.93,366600,439.8,442.4,436.4,438.6,18330,0.0,1.0
2012-05-10,21.85,22.076,21.5,22.01,282000,437.0,441.52,430.0,440.2,14100,0.0,1.0
2012-05-11,21.76,21.81,21.5,21.69,147000,435.2,436.2,430.0,433.8,7350,0.0,1.0
2012-05-14,21.56,21.73,21.43,21.5,504200,431.2,434.6,428.6,430.0,25210,0.0,1.0
2012-05-15,21.51,22.23,21.43,21.54,607600,430.2,444.6,428.6,430.8,30380,0.0,1.0
2012-05-16,21.43,21.62,20.805,21.56,511100,428.6,432.4,416.1,431.2,25555,0.0,1.0
2012-05-17,21.0,21.64,20.9,21.53,800300,420.0,432.8,418.0,430.6,40015,0.0,1.0
2012-05-18,20.92,21.25,20.84,21.18,555800,418.4,425.0,416.8,423.6,27790,0.0,1.0
2012-05-21,21.64,22.17,20.93,20.93,480500,432.8,443.4,418.6,418.6,24025,0.0,1.0
2012-05-22,21.72,22.37,21.55,22.19,530400,434.4,447.4,431.0,443.8,26520,0.0,1.0
2012-05-23,21.34,21.98,21.1,21.98,523000,426.8,439.6,422.0,439.6,26150,0.0,1.0
2012-05-24,21.37,21.74,21.135,21.74,388800,427.4,434.8,422.7,434.8,19440,0.0,1.0
2012-05-25,21.38,21.56,21.11,21.56,399100,427.6,431.2,422.2,431.2,19955,0.0,1.0
2012-05-29,22.11,22.39,21.59,21.64,285400,442.2,447.8,431.8,432.8,14270,0.0,1.0
2012-05-30,21.6,22.0,21.52,21.99,338500,432.0,440.0,430.4,439.8,16925,0.0,1.0
2012-05-31,21.48,21.94,20.95,21.67,262300,429.6,438.8,419.0,433.4,13115,0.0,1.0
2012-06-01,21.03,21.15,19.26,19.26,885400,420.6,423.0,385.2,385.2,44270,0.0,1.0
2012-06-04,20.07,21.1,19.7,21.06,575200,401.4,422.0,394.0,421.2,28760,0.0,1.0
2012-06-05,19.99,20.64,19.72,19.98,472500,399.8,412.8,394.4,399.6,23625,0.0,1.0
2012-06-06,20.0,20.98,19.99,20.13,159300,400.0,419.6,399.8,402.6,7965,0.0,1.0
2012-06-07,20.75,21.23,19.96,20.29,354400,415.0,424.6,399.2,405.8,17720,0.0,1.0
2012-06-08,20.83,21.0,20.04,20.65,351700,416.6,420.0,400.8,413.0,17585,0.0,1.0
2012-06-11,20.0,21.11,19.81,21.0,619000,400.0,422.2,396.2,420.0,30950,0.0,1.0
2012-06-12,19.98,20.08,19.81,20.0,749000,399.6,401.6,396.2,400.0,37450,0.0,1.0
2012-06-13,19.92,20.01,19.7,19.91,500400,398.4,400.2,394.0,398.2,25020,0.0,1.0
2012-06-14,20.06,20.13,19.851,20.0,245700,401.2,402.6,397.02,400.0,12285,0.0,1.0
2012-06-15,20.08,20.08,19.61,19.85,684300,401.6,401.6,392.2,397.0,34215,0.0,1.0
2012-06-18,20.48,20.6,19.9,19.91,267200,409.6,412.0,398.0,398.2,13360,0.0,1.0
2012-06-19,20.77,20.99,20.2495,20.5,446600,415.4,419.8,404.99,410.0,22330,0.0,1.0
2012-06-20,20.58,20.89,20.47,20.88,171600,411.6,417.8,409.4,417.6,8580,0.0,1.0
2012-06-21,19.79,20.55,19.685,20.53,693600,395.8,411.0,393.7,410.6,34680,0.0,1.0
2012-06-22,19.89,20.02,19.71,19.97,3084700,397.8,400.4,394.2,399.4,154235,0.0,1.0
2012-06-25,19.68,19.83,19.13,19.58,284700,393.6,396.6,382.6,391.6,14235,0.0,1.0
2012-06-26,19.25,19.73,19.21,19.71,293900,385.0,394.6,384.2,394.2,14695,0.0,1.0
2012-06-27,19.14,19.41,18.891,19.41,256400,382.8,388.2,377.82,388.2,12820,0.0,1.0
2012-06-28,19.31,19.34,18.73,19.0,167700,386.2,386.8,374.6,380.0,8385,0.0,1.0
2012-06-29,19.69,19.85,19.5,19.62,156100,393.8,397.0,390.0,392.4,7805,0.0,1.0
2012-07-02,19.66,19.81,19.45,19.69,219000,393.2,396.2,389.0,393.8,10950,0.0,1.0
2012-07-03,20.5,20.88,19.62,19.7,381800,410.0,417.6,392.4,394.0,19090,0.0,1.0
2012-07-05,20.43,20.55,19.845,20.41,175700,408.6,411.0,396.9,408.2,8785,0.0,1.0
2012-07-06,20.01,20.44,19.92,20.23,95700,400.2,408.8,398.4,404.6,4785,0.0,1.0
2012-07-09,20.3,20.45,19.91,19.97,242700,406.0,409.0,398.2,399.4,12135,0.0,1.0
2012-07-10,19.6,20.25,19.52,20.25,87100,392.0,405.0,390.4,405.0,4355,0.0,1.0
2012-07-11,19.63,19.8601,19.351,19.68,154100,392.6,397.202,387.02,393.6,7705,0.0,1.0
2012-07-12,19.41,19.52,18.88,19.43,125300,388.2,390.4,377.6,388.6,6265,0.0,1.0
2012-07-13,19.83,19.93,19.31,19.42,209700,396.6,398.6,386.2,388.4,10485,0.0,1.0
2012-07-16,19.56,19.71,19.01,19.71,230800,391.2,394.2,380.2,394.2,11540,0.0,1.0
2012-07-17,19.56,19.79,19.25,19.62,177900,391.2,395.8,385.0,392.4,8895,0.0,1.0
2012-07-18,19.45,19.71,19.19,19.47,347100,389.0,394.2,383.8,389.4,17355,0.0,1.0
2012-07-19,19.59,19.67,19.33,19.56,65700,391.8,393.4,386.6,391.2,3285,0.0,1.0
2012-07-20,19.79,19.91,19.4,19.5,117400,395.8,398.2,388.0,390.0,5870,0.0,1.0
2012-07-23,19.75,19.78,19.23,19.47,190600,395.0,395.6,384.6,389.4,9530,0.0,1.0
2012-07-24,19.38,19.93,19.24,19.85,269700,387.6,398.6,384.8,397.0,13485,0.0,1.0
2012-07-25,19.52,19.58,19.23,19.5,142500,390.4,391.6,384.6,390.0,7125,0.0,1.0
2012-07-26,20.8,21.15,19.72,19.75,744800,416.0,423.0,394.4,395.0,37240,0.0,1.0
2012-07-27,20.43,20.69,18.6,18.62,667500,408.6,413.8,372.0,372.4,33375,0.0,1.0
2012-07-30,20.6,20.78,20.26,20.27,404800,412.0,415.6,405.2,405.4,20240,0.0,1.0
2012-07-31,20.84,21.12,20.52,20.55,869100,416.8,422.4,410.4,411.0,43455,0.0,1.0
2012-08-01,21.11,21.29,20.76,20.93,329800,422.2,425.8,415.2,418.6,16490,0.0,1.0
2012-08-02,21.0,21.1,20.77,20.81,366500,420.0,422.0,415.4,416.2,18325,0.0,1.0
2012-08-03,21.78,22.0,21.2822,21.33,412200,435.6,440.0,425.644,426.6,20610,0.0,1.0
2012-08-06,22.09,22.58,21.64,21.82,486500,441.8,451.6,432.8,436.4,24325,0.0,1.0
2012-08-07,22.02,22.29,21.77,22.21,408900,440.4,445.8,435.4,444.2,20445,0.0,1.0
2012-08-08,21.95,22.31,21.7201,21.81,414800,439.0,446.2,434.402,436.2,20740,0.0,1.0
2012-08-09,21.41,22.07,21.33,22.0,889500,428.2,441.4,426.6,440.0,44475,0.0,1.0
2012-08-10,21.67,21.79,20.82,21.34,244900,433.4,435.8,416.4,426.8,12245,0.0,1.0
2012-08-13,21.64,21.66,21.25,21.6,210300,432.8,433.2,425.0,432.0,10515,0.0,1.0
2012-08-14,22.07,22.15,21.84,21.84,182300,441.4,443.0,436.8,436.8,9115,0.0,1.0
2012-08-15,22.26,22.285,21.81,22.04,114100,445.2,445.7,436.2,440.8,5705,0.0,1.0
2012-08-16,22.4,22.45,22.3,22.33,183400,448.0,449.0,446.0,446.6,9170,0.0,1.0
2012-08-17,22.9,22.94,22.38,22.42,366800,458.0,458.8,447.6,448.4,18340,0.0,1.0
2012-08-20,22.8,22.98,22.65,22.95,108900,456.0,459.6,453.0,459.0,5445,0.0,1.0
2012-08-21,22.61,23.3,22.61,22.96,322800,452.2,466.0,452.2,459.2,16140,0.0,1.0
2012-08-22,21.92,22.6734,21.7,22.67,264700,438.4,453.468,434.0,453.4,13235,0.0,1.0
2012-08-23,22.14,22.21,21.66,21.92,256300,442.8,444.2,433.2,438.4,12815,0.0,1.0
2012-08-24,22.98,23.12,21.99,21.99,365500,459.6,462.4,439.8,439.8,18275,0.0,1.0
2012-08-27,22.84,23.0457,22.67,22.99,280000,456.8,460.914,453.4,459.8,14000,0.0,1.0
2012-08-28,23.42,23.5,22.7,22.75,357400,468.4,470.0,454.0,455.0,17870,0.0,1.0
2012-08-29,23.54,23.57,23.21,23.5,852900,470.8,471.4,464.2,470.0,42645,0.0,1.0
2012-08-30,23.42,23.5,23.19,23.36,373700,468.4,470.0,463.8,467.2,18685,0.0,1.0
2012-08-31,23.67,24.09,23.25,23.6,565000,473.4,481.8,465.0,472.0,28250,0.0,1.0
2012-09-04,23.57,23.8035,23.28,23.77,231800,471.4,476.07,465.6,475.4,11590,0.0,1.0
2012-09-05,23.21,23.55,23.06,23.53,318300,464.2,471.0,461.2,470.6,15915,0.0,1.0
2012-09-06,23.95,24.53,23.37,23.4,799700,479.0,490.6,467.4,468.0,39985,0.0,1.0
2012-09-07,24.14,24.2,23.5,23.98,232300,482.8,484.0,470.0,479.6,11615,0.0,1.0
2012-09-10,24.09,24.48,24.01,24.03,212600,481.8,489.6,480.2,480.6,10630,0.0,1.0
2012-09-11,24.19,24.19,23.7,24.08,161200,483.8,483.8,474.0,481.6,8060,0.0,1.0
2012-09-12,24.54,24.65,24.14,24.35,271700,490.8,493.0,482.8,487.0,13585,0.0,1.0
2012-09-13,24.87,25.33,24.55,24.67,322300,497.4,506.6,491.0,493.4,16115,0.0,1.0
2012-09-14,25.22,25.69,24.6925,24.75,529500,504.4,513.8,493.85,495.0,26475,0.0,1.0
2012-09-17,25.28,25.51,24.93,25.2,320500,505.6,510.2,498.6,504.0,16025,0.0,1.0
2012-09-18,25.2,25.78,25.19,25.78,479000,504.0,515.6,503.8,515.6,23950,0.0,1.0
2012-09-19,25.11,25.33,24.75,25.25,239600,502.2,506.6,495.0,505.0,11980,0.0,1.0
2012-09-20,25.07,25.24,24.48,24.91,201300,501.4,504.8,489.6,498.2,10065,0.0,1.0
2012-09-21,25.56,25.75,24.96,25.39,722700,511.2,515.0,499.2,507.8,36135,0.0,1.0
2012-09-24,25.69,25.73,25.39,25.7,321600,513.8,514.6,507.8,514.0,16080,0.0,1.0
2012-09-25,24.51,25.7,24.5,25.69,347300,490.2,514.0,490.0,513.8,17365,0.0,1.0
2012-09-26,24.23,24.53,23.7,24.47,475000,484.6,490.6,474.0,489.4,23750,0.0,1.0
2012-09-27,24.3,24.82,24.14,24.37,348000,486.0,496.4,482.8,487.4,17400,0.0,1.0
2012-09-28,24.32,24.58,24.1,24.24,233400,486.4,491.6,482.0,484.8,11670,0.0,1.0
2012-10-01,23.72,24.35,23.21,23.65,774200,474.4,487.0,464.2,473.0,38710,0.0,1.0
2012-10-02,22.95,23.78,22.5,23.68,527800,459.0,475.6,450.0,473.6,26390,0.0,1.0
2012-10-03,22.47,22.92,22.06,22.92,720800,449.4,458.4,441.2,458.4,36040,0.0,1.0
2012-10-04,22.7,22.71,22.0,22.45,402500,454.0,454.2,440.0,449.0,20125,0.0,1.0
2012-10-05,23.03,23.26,22.67,22.74,485300,460.6,465.2,453.4,454.8,24265,0.0,1.0
2012-10-08,23.29,23.35,22.44,22.93,476700,465.8,467.0,448.8,458.6,23835,0.0,1.0
2012-10-09,23.09,23.37,22.82,23.2,392100,461.8,467.4,456.4,464.0,19605,0.0,1.0
2012-10-10,22.55,23.34,22.51,23.03,224200,451.0,466.8,450.2,460.6,11210,0.0,1.0
2012-10-11,22.82,23.1,22.61,22.76,205700,456.4,462.0,452.2,455.2,10285,0.0,1.0
2012-10-12,22.7,22.89,22.4,22.75,79400,454.0,457.8,448.0,455.0,3970,0.0,1.0
2012-10-15,22.66,22.72,22.08,22.63,143700,453.2,454.4,441.6,452.6,7185,0.0,1.0
2012-10-16,22.74,22.89,22.36,22.63,150300,454.8,457.8,447.2,452.6,7515,0.0,1.0
2012-10-17,23.15,23.15,22.47,22.74,364600,463.0,463.0,449.4,454.8,18230,0.0,1.0
2012-10-18,23.08,23.3199,22.98,23.1,121800,461.6,466.398,459.6,462.0,6090,0.0,1.0
2012-10-19,22.52,23.0,22.45,23.0,273900,450.4,460.0,449.0,460.0,13695,0.0,1.0
2012-10-22,22.17,22.56,22.0201,22.56,86700,443.4,451.2,440.402,451.2,4335,0.0,1.0
2012-10-23,22.26,22.32,21.79,21.91,269500,445.2,446.4,435.8,438.2,13475,0.0,1.0
2012-10-24,21.54,22.28,21.03,22.28,749300,430.8,445.6,420.6,445.6,37465,0.0,1.0
2012-10-25,21.67,21.88,21.53,21.83,215900,433.4,437.6,430.6,436.6,10795,0.0,1.0
2012-10-26,21.89,21.99,21.59,21.59,164800,437.8,439.8,431.8,431.8,8240,0.0,1.0
2012-10-31,22.31,22.98,21.51,22.1,329400,446.2,459.6,430.2,442.0,16470,0.0,1.0
2012-11-01,23.25,23.33,21.77,22.21,508300,465.0,466.6,435.4,444.2,25415,0.0,1.0
2012-11-02,22.67,23.62,22.5,23.62,370900,453.4,472.4,450.0,472.4,18545,0.0,1.0
2012-11-05,23.22,23.37,22.19,22.77,311100,464.4,467.4,443.8,455.4,15555,0.0,1.0
2012-11-06,22.8,23.62,22.65,23.23,204400,456.0,472.4,453.0,464.6,10220,0.0,1.0
2012-11-07,22.33,22.62,22.27,22.5,181000,446.6,452.4,445.4,450.0,9050,0.0,1.0
2012-11-08,21.7,22.57,21.66,22.38,158700,434.0,451.4,433.2,447.6,7935,0.0,1.0
2012-11-09,21.62,22.06,21.53,21.61,179400,432.4,441.2,430.6,432.2,8970,0.0,1.0
2012-11-12,22.25,22.46,21.68,21.76,183600,445.0,449.2,433.6,435.2,9180,0.0,1.0
2012-11-13,22.62,22.87,21.93,22.07,269600,452.4,457.4,438.6,441.4,13480,0.0,1.0
2012-11-14,22.59,22.94,22.37,22.5,308800,451.8,458.8,447.4,450.0,15440,0.0,1.0
2012-11-15,23.79,24.0,22.54,22.82,890800,475.8,480.0,450.8,456.4,44540,0.0,1.0
2012-11-16,23.38,23.91,23.2,23.73,461900,467.6,478.2,464.0,474.6,23095,0.0,1.0
2012-11-19,24.16,24.16,23.31,23.5,484000,483.2,483.2,466.2,470.0,24200,0.0,1.0
2012-11-20,24.01,24.255,23.45,24.0,332500,480.2,485.1,469.0,480.0,16625,0.0,1.0
2012-11-21,24.58,24.91,23.89,24.09,318400,491.6,498.2,477.8,481.8,15920,0.0,1.0
2012-11-23,24.92,24.92,24.58,24.59,85200,498.4,498.4,491.6,491.8,4260,0.0,1.0
2012-11-26,24.47,24.95,24.14,24.85,565000,489.4,499.0,482.8,497.0,28250,0.0,1.0
2012-11-27,24.34,24.61,24.23,24.47,488100,486.8,492.2,484.6,489.4,24405,0.0,1.0
2012-11-28,24.38,24.5,24.2,24.28,915300,487.6,490.0,484.0,485.6,45765,0.0,1.0
2012-11-29,24.52,24.69,24.17,24.44,1224700,490.4,493.8,483.4,488.8,61235,0.0,1.0
2012-11-30,25.24,25.4,24.53,24.67,3854500,504.8,508.0,490.6,493.4,192725,0.0,1.0
2012-12-03,25.2,25.82,25.02,25.82,377100,504.0,516.4,500.4,516.4,18855,0.0,1.0
2012-12-04,25.17,25.39,24.93,25.04,359100,503.4,507.8,498.6,500.8,17955,0.0,1.0
2012-12-05,24.53,25.04,24.44,25.0,664400,490.6,500.8,488.8,500.0,33220,0.0,1.0
2012-12-06,24.64,24.96,24.35,24.57,887100,492.8,499.2,487.0,491.4,44355,0.0,1.0
2012-12-07,24.52,24.73,23.905,24.73,761600,490.4,494.6,478.1,494.6,38080,0.0,1.0
2012-12-10,25.13,25.234,24.46,24.59,781500,502.6,504.68,489.2,491.8,39075,0.0,1.0
2012-12-11,25.04,25.45,24.9,25.28,399500,500.8,509.0,498.0,505.6,19975,0.0,1.0
2012-12-12,25.11,25.26,25.02,25.12,473000,502.2,505.2,500.4,502.4,23650,0.0,1.0
2012-12-13,25.09,25.34,24.76,25.07,336900,501.8,506.8,495.2,501.4,16845,0.0,1.0
2012-12-14,24.54,25.2,24.27,24.9,410700,490.8,504.0,485.4,498.0,20535,0.0,1.0
2012-12-17,24.49,24.85,24.07,24.75,239700,489.8,497.0,481.4,495.0,11985,0.0,1.0
2012-12-18,24.89,25.24,24.62,24.69,543300,497.8,504.8,492.4,493.8,27165,0.0,1.0
2012-12-19,24.68,24.98,24.49,24.98,436200,493.6,499.6,489.8,499.6,21810,0.0,1.0
2012-12-20,25.19,25.51,24.74,24.84,551700,503.8,510.2,494.8,496.8,27585,0.0,1.0
2012-12-21,25.19,25.19,24.66,25.15,453500,503.8,503.8,493.2,503.0,22675,0.0,1.0
2012-12-24,24.67,25.03,24.53,25.03,84700,493.4,500.6,490.6,500.6,4235,0.0,1.0
2012-12-26,24.73,24.78,24.42,24.6,168000,494.6,495.6,488.4,492.0,8400,0.0,1.0
2012-12-27,24.52,24.71,24.29,24.65,275200,490.4,494.2,485.8,493.0,13760,0.0,1.0
2012-12-28,24.29,24.59,24.28,24.3,151300,485.8,491.8,485.6,486.0,7565,0.0,1.0
2012-12-31,24.75,24.77,24.06,24.14,252900,495.0,495.4,481.2,482.8,12645,0.0,1.0
2013-01-02,25.76,25.8389,25.0,25.47,497300,515.2,516.778,500.0,509.4,24865,0.0,1.0
2013-01-03,26.18,26.4,25.7,25.7,370100,523.6,528.0,514.0,514.0,18505,0.0,1.0
2013-01-04,26.42,26.59,26.19,26.41,271800,528.4,531.8,523.8,528.2,13590,0.0,1.0
2013-01-07,26.37,26.42,25.76,26.04,307300,527.4,528.4,515.2,520.8,15365,0.0,1.0
2013-01-08,26.22,26.36,25.81,26.3,199500,524.4,527.2,516.2,526.0,9975,0.0,1.0
2013-01-09,26.5,26.515,26.31,26.42,118900,530.0,530.3,526.2,528.4,5945,0.0,1.0
2013-01-10,26.58,26.83,26.27,26.83,138400,531.6,536.6,525.4,536.6,6920,0.0,1.0
2013-01-11,26.57,26.74,26.4,26.67,207600,531.4,534.8,528.0,533.4,10380,0.0,1.0
2013-01-14,25.77,26.52,24.77,26.52,417600,515.4,530.4,495.4,530.4,20880,0.0,1.0
2013-01-15,25.84,26.0,25.62,25.78,256900,516.8,520.0,512.4,515.6,12845,0.0,1.0
2013-01-16,26.58,26.73,25.63,25.82,190000,531.6,534.6,512.6,516.4,9500,0.0,1.0
2013-01-17,24.5,25.42,24.02,25.1,3068100,490.0,508.4,480.4,502.0,153405,0.0,1.0
2013-01-18,25.18,25.21,24.31,24.39,343700,503.6,504.2,486.2,487.8,17185,0.0,1.0
2013-01-22,25.16,25.66,25.05,25.4,467200,503.2,513.2,501.0,508.0,23360,0.0,1.0
2013-01-23,25.09,25.19,24.95,25.19,264100,501.8,503.8,499.0,503.8,13205,0.0,1.0
2013-01-24,25.67,25.92,25.06,25.11,270600,513.4,518.4,501.2,502.2,13530,0.0,1.0
2013-01-25,25.89,25.97,25.45,25.75,192900,517.8,519.4,509.0,515.0,9645,0.0,1.0
2013-01-28,25.6,25.94,24.89,25.94,389100,512.0,518.8,497.8,518.8,19455,0.0,1.0
2013-01-29,25.88,25.92,25.495,25.53,208900,517.6,518.4,509.9,510.6,10445,0.0,1.0
2013-01-30,25.32,25.78,25.0,25.78,187500,506.4,515.6,500.0,515.6,9375,0.0,1.0
2013-01-31,25.51,25.69,25.26,25.26,274400,510.2,513.8,505.2,505.2,13720,0.0,1.0
2013-02-01,25.97,26.14,25.52,25.68,363800,519.4,522.8,510.4,513.6,18190,0.0,1.0
2013-02-04,25.39,26.02,25.36,25.83,154300,507.8,520.4,507.2,516.6,7715,0.0,1.0
2013-02-05,25.81,25.94,25.26,25.39,187900,516.2,518.8,505.2,507.8,9395,0.0,1.0
2013-02-06,25.87,25.88,25.29,25.59,198000,517.4,517.6,505.8,511.8,9900,0.0,1.0
2013-02-07,25.07,26.005,25.02,25.79,181600,501.4,520.1,500.4,515.8,9080,0.0,1.0
2013-02-08,25.55,25.64,25.01,25.05,79000,511.0,512.8,500.2,501.0,3950,0.0,1.0
2013-02-11,25.07,25.46,24.95,25.46,111800,501.4,509.2,499.0,509.2,5590,0.0,1.0
2013-02-12,25.37,25.42,25.15,25.21,273500,507.4,508.4,503.0,504.2,13675,0.0,1.0
2013-02-13,25.49,25.62,25.18,25.45,218200,509.8,512.4,503.6,509.0,10910,0.0,1.0
2013-02-14,26.64,26.77,25.09,25.44,472400,532.8,535.4,501.8,508.8,23620,0.0,1.0
2013-02-15,26.51,26.87,24.86,24.86,1064000,530.2,537.4,497.2,497.2,53200,0.0,1.0
2013-02-19,27.05,27.485,26.8,27.01,1012400,541.0,549.7,536.0,540.2,50620,0.0,1.0
2013-02-20,26.56,27.3,26.44,26.96,925200,531.2,546.0,528.8,539.2,46260,0.0,1.0
2013-02-21,26.05,26.62,25.5,26.6,443300,521.0,532.4,510.0,532.0,22165,0.0,1.0
2013-02-22,27.15,27.33,26.2,26.2,798800,543.0,546.6,524.0,524.0,39940,0.0,1.0
2013-02-25,26.47,27.56,26.37,27.56,725200,529.4,551.2,527.4,551.2,36260,0.0,1.0
2013-02-26,26.42,26.67,26.15,26.6,855200,528.4,533.4,523.0,532.0,42760,0.0,1.0
2013-02-27,26.62,26.71,26.36,26.45,494500,532.4,534.2,527.2,529.0,24725,0.0,1.0
2013-02-28,26.68,26.84,26.56,26.69,302800,533.6,536.8,531.2,533.8,15140,0.0,1.0
2013-03-01,26.17,26.55,25.85,26.55,326300,523.4,531.0,517.0,531.0,16315,0.0,1.0
2013-03-04,26.04,26.2,25.64,26.03,588900,520.8,524.0,512.8,520.6,29445,0.0,1.0
2013-03-05,26.2,26.38,26.0,26.1,448700,524.0,527.6,520.0,522.0,22435,0.0,1.0
2013-03-06,25.96,26.4,25.69,26.25,366600,519.2,528.0,513.8,525.0,18330,0.0,1.0
2013-03-07,25.73,26.02,25.36,26.0,444400,514.6,520.4,507.2,520.0,22220,0.0,1.0
2013-03-08,25.74,25.99,25.37,25.9,356700,514.8,519.8,507.4,518.0,17835,0.0,1.0
2013-03-11,25.47,25.73,25.41,25.73,159100,509.4,514.6,508.2,514.6,7955,0.0,1.0
2013-03-12,25.39,25.55,25.14,25.5,323500,507.8,511.0,502.8,510.0,16175,0.0,1.0
2013-03-13,25.54,25.67,25.4,25.61,508300,510.8,513.4,508.0,512.2,25415,0.0,1.0
2013-03-14,25.6,25.92,25.58,25.66,283400,512.0,518.4,511.6,513.2,14170,0.0,1.0
2013-03-15,26.32,26.32,25.59,25.71,587400,526.4,526.4,511.8,514.2,29370,0.0,1.0
2013-03-18,26.85,26.99,25.92,25.98,616000,537.0,539.8,518.4,519.6,30800,0.0,1.0
2013-03-19,26.92,27.33,26.69,26.83,541400,538.4,546.6,533.8,536.6,27070,0.0,1.0
2013-03-20,27.2,27.4,26.81,26.97,441000,544.0,548.0,536.2,539.4,22050,0.0,1.0
2013-03-21,27.87,28.0,26.85,26.97,517800,557.4,560.0,537.0,539.4,25890,0.0,1.0
2013-03-22,28.28,28.28,27.82,27.87,598200,565.6,565.6,556.4,557.4,29910,0.0,1.0
2013-03-25,28.44,28.52,28.095,28.31,526700,568.8,570.4,561.9,566.2,26335,0.0,1.0
2013-03-26,28.79,28.94,28.51,28.51,415100,575.8,578.8,570.2,570.2,20755,0.0,1.0
2013-03-27,28.98,29.185,28.56,28.65,834800,579.6,583.7,571.2,573.0,41740,0.0,1.0
2013-03-28,28.76,29.13,28.67,29.1,409500,575.2,582.6,573.4,582.0,20475,0.0,1.0
2013-04-01,27.39,28.59,27.2,28.59,356000,547.8,571.8,544.0,571.8,17800,0.0,1.0
2013-04-02,27.14,27.61,26.73,27.47,544300,542.8,552.2,534.6,549.4,27215,0.0,1.0
2013-04-03,26.86,27.33,26.67,27.21,527800,537.2,546.6,533.4,544.2,26390,0.0,1.0
2013-04-04,26.68,26.81,26.27,26.81,162800,533.6,536.2,525.4,536.2,8140,0.0,1.0
2013-04-05,26.79,27.045,26.28,26.35,151500,535.8,540.9,525.6,527.0,7575,0.0,1.0
2013-04-08,27.56,27.58,26.71,27.24,363900,551.2,551.6,534.2,544.8,18195,0.0,1.0
2013-04-09,27.51,27.64,27.36,27.55,121800,550.2,552.8,547.2,551.0,6090,0.0,1.0
2013-04-10,27.85,27.93,27.55,27.55,180500,557.0,558.6,551.0,551.0,9025,0.0,1.0
2013-04-11,27.83,28.22,27.69,27.92,184400,556.6,564.4,553.8,558.4,9220,0.0,1.0
2013-04-12,27.16,27.68,26.95,27.67,206500,543.2,553.6,539.0,553.4,10325,0.0,1.0
2013-04-15,26.02,26.94,26.01,26.94,347800,520.4,538.8,520.2,538.8,17390,0.0,1.0
2013-04-16,26.37,26.58,25.995,26.19,318100,527.4,531.6,519.9,523.8,15905,0.0,1.0
2013-04-17,25.72,26.17,25.27,26.13,195400,514.4,523.4,505.4,522.6,9770,0.0,1.0
2013-04-18,26.21,26.25,25.39,25.88,195500,524.2,525.0,507.8,517.6,9775,0.0,1.0
2013-04-19,26.23,26.44,25.71,26.44,214300,524.6,528.8,514.2,528.8,10715,0.0,1.0
2013-04-22,26.73,26.85,26.03,26.43,195700,534.6,537.0,520.6,528.6,9785,0.0,1.0
2013-04-23,27.2,27.44,26.77,26.83,308600,544.0,548.8,535.4,536.6,15430,0.0,1.0
2013-04-24,27.47,27.72,27.22,27.34,480700,549.4,554.4,544.4,546.8,24035,0.0,1.0
2013-04-25,26.52,27.65,26.34,27.46,625800,530.4,553.0,526.8,549.2,31290,0.0,1.0
2013-04-26,26.64,26.87,25.2,26.0,770700,532.8,537.4,504.0,520.0,38535,0.0,1.0
2013-04-29,27.32,27.45,26.02,26.38,808400,546.4,549.0,520.4,527.6,40420,0.0,1.0
2013-04-30,27.81,28.0,26.99,27.4,393500,556.2,560.0,539.8,548.0,19675,0.0,1.0
2013-05-01,27.2,27.63,27.0,27.63,301300,544.0,552.6,540.0,552.6,15065,0.0,1.0
2013-05-02,27.59,27.63,26.03,26.58,393500,551.8,552.6,520.6,531.6,19675,0.0,1.0
2013-05-03,27.89,28.1,27.43,27.5,319300,557.8,562.0,548.6,550.0,15965,0.0,1.0
2013-05-06,27.77,28.36,27.58,27.84,283900,555.4,567.2,551.6,556.8,14195,0.0,1.0
2013-05-07,28.22,28.33,27.76,27.89,125900,564.4,566.6,555.2,557.8,6295,0.0,1.0
2013-05-08,28.0,28.23,27.53,28.23,218300,560.0,564.6,550.6,564.6,10915,0.0,1.0
2013-05-09,28.01,28.34,27.76,27.97,168900,560.2,566.8,555.2,559.4,8445,0.0,1.0
2013-05-10,28.31,28.47,27.81,27.91,259500,566.2,569.4,556.2,558.2,12975,0.0,1.0
2013-05-13,28.63,28.7,28.17,28.25,189800,572.6,574.0,563.4,565.0,9490,0.0,1.0
2013-05-14,28.39,29.0,28.0005,28.5,291300,567.8,580.0,560.01,570.0,14565,0.0,1.0
2013-05-15,28.95,28.96,28.25,28.25,266300,579.0,579.2,565.0,565.0,13315,0.0,1.0
2013-05-16,29.05,29.41,28.87,28.94,272900,581.0,588.2,577.4,578.8,13645,0.0,1.0
2013-05-17,29.62,29.79,29.0312,29.23,199400,592.4,595.8,580.624,584.6,9970,0.0,1.0
2013-05-20,29.85,29.95,29.57,29.61,317700,597.0,599.0,591.4,592.2,15885,0.0,1.0
2013-05-21,29.96,30.105,29.83,29.94,286300,599.2,602.1,596.6,598.8,14315,0.0,1.0
2013-05-22,29.9,30.45,29.76,30.03,447400,598.0,609.0,595.2,600.6,22370,0.0,1.0
2013-05-23,29.62,29.95,28.94,29.65,552000,592.4,599.0,578.8,593.0,27600,0.0,1.0
2013-05-24,29.57,29.65,29.35,29.53,171500,591.4,593.0,587.0,590.6,8575,0.0,1.0
2013-05-28,30.42,30.6,29.78,30.05,217300,608.4,612.0,595.6,601.0,10865,0.0,1.0
2013-05-29,30.3,30.42,29.92,30.39,264000,606.0,608.4,598.4,607.8,13200,0.0,1.0
2013-05-30,30.1,30.46,30.0,30.35,625600,602.0,609.2,600.0,607.0,31280,0.0,1.0
2013-05-31,29.69,30.21,29.602,30.0,286400,593.8,604.2,592.04,600.0,14320,0.0,1.0
2013-06-03,29.62,29.92,29.155,29.42,282900,592.4,598.4,583.1,588.4,14145,0.0,1.0
2013-06-04,29.38,29.74,29.19,29.57,489100,587.6,594.8,583.8,591.4,24455,0.0,1.0
2013-06-05,30.11,30.2,29.19,29.35,253500,602.2,604.0,583.8,587.0,12675,0.0,1.0
2013-06-06,30.15,30.37,29.68,30.1,269000,603.0,607.4,593.6,602.0,13450,0.0,1.0
2013-06-07,30.34,30.72,30.17,30.47,186000,606.8,614.4,603.4,609.4,9300,0.0,1.0
2013-06-10,30.58,31.52,30.2802,30.58,337700,611.6,630.4,605.604,611.6,16885,0.0,1.0
2013-06-11,30.43,30.5,29.92,30.14,249200,608.6,610.0,598.4,602.8,12460,0.0,1.0
2013-06-12,29.97,30.715,29.81,30.37,378000,599.4,614.3,596.2,607.4,18900,0.0,1.0
2013-06-13,30.49,30.56,29.72,30.04,245300,609.8,611.2,594.4,600.8,12265,0.0,1.0
2013-06-14,30.5,30.78,30.28,30.4,190300,610.0,615.6,605.6,608.0,9515,0.0,1.0
2013-06-17,31.45,31.69,30.475,30.64,326600,629.0,633.8,609.5,612.8,16330,0.0,1.0
2013-06-18,31.8,32.0,31.27,31.45,257500,636.0,640.0,625.4,629.0,12875,0.0,1.0
2013-06-19,31.73,32.52,31.59,31.59,649800,634.6,650.4,631.8,631.8,32490,0.0,1.0
2013-06-20,30.89,31.42,30.57,31.42,551800,617.8,628.4,611.4,628.4,27590,0.0,1.0
2013-06-21,30.99,31.165,30.72,31.01,738600,619.8,623.3,614.4,620.2,36930,0.0,1.0
2013-06-24,30.75,30.82,30.06,30.71,762100,615.0,616.4,601.2,614.2,38105,0.0,1.0
2013-06-25,31.42,31.43,30.55,30.98,326400,628.4,628.6,611.0,619.6,16320,0.0,1.0
2013-06-26,31.16,31.72,31.02,31.62,397500,623.2,634.4,620.4,632.4,19875,0.0,1.0
2013-06-27,31.02,31.4,30.93,31.35,360100,620.4,628.0,618.6,627.0,18005,0.0,1.0
2013-06-28,30.43,31.05,30.24,31.02,1818700,608.6,621.0,604.8,620.4,90935,0.0,1.0
2013-07-01,30.31,30.87,30.09,30.77,382900,606.2,617.4,601.8,615.4,19145,0.0,1.0
2013-07-02,29.9,30.35,29.73,30.32,509800,598.0,607.0,594.6,606.4,25490,0.0,1.0
2013-07-03,29.97,30.05,29.645,29.825,214700,599.4,601.0,592.9,596.5,10735,0.0,1.0
2013-07-05,30.1,30.53,29.795,30.35,406100,602.0,610.6,595.9,607.0,20305,0.0,1.0
2013-07-08,30.3,30.51,30.06,30.3,454000,606.0,610.2,601.2,606.0,22700,0.0,1.0
2013-07-09,30.41,30.525,30.0005,30.1,789100,608.2,610.5,600.01,602.0,39455,0.0,1.0
2013-07-10,30.7,30.76,30.05,30.34,332800,614.0,615.2,601.0,606.8,16640,0.0,1.0
2013-07-11,31.06,31.31,30.88,30.99,389700,621.2,626.2,617.6,619.8,19485,0.0,1.0
2013-07-12,31.05,31.37,30.96,31.07,173100,621.0,627.4,619.2,621.4,8655,0.0,1.0
2013-07-15,30.04,30.81,29.89,30.81,1123900,600.8,616.2,597.8,616.2,56195,0.0,1.0
2013-07-16,29.84,29.96,29.222,29.91,692200,596.8,599.2,584.44,598.2,34610,0.0,1.0
2013-07-17,29.43,30.0,29.25,29.87,639100,588.6,600.0,585.0,597.4,31955,0.0,1.0
2013-07-18,29.74,29.92,29.33,29.42,439600,594.8,598.4,586.6,588.4,21980,0.0,1.0
2013-07-19,29.85,30.01,29.53,29.71,238200,597.0,600.2,590.6,594.2,11910,0.0,1.0
2013-07-22,29.7,30.16,29.57,29.97,514800,594.0,603.2,591.4,599.4,25740,0.0,1.0
2013-07-23,29.8,29.91,29.4,29.84,197500,596.0,598.2,588.0,596.8,9875,0.0,1.0
2013-07-24,29.56,29.79,29.33,29.79,352600,591.2,595.8,586.6,595.8,17630,0.0,1.0
2013-07-25,30.19,30.31,29.37,29.45,505500,603.8,606.2,587.4,589.0,25275,0.0,1.0
2013-07-26,28.32,29.3,27.86,29.24,1517300,566.4,586.0,557.2,584.8,75865,0.0,1.0
2013-07-29,28.6,28.76,27.68,27.68,134200,572.0,575.2,553.6,553.6,6710,0.0,1.0
2013-07-30,28.85,28.89,28.56,28.56,223000,577.0,577.8,571.2,571.2,11150,0.0,1.0
2013-07-31,28.88,29.5,28.84,28.95,482300,577.6,590.0,576.8,579.0,24115,0.0,1.0
2013-08-01,29.6,29.7775,28.98,29.22,614100,592.0,595.55,579.6,584.4,30705,0.0,1.0
2013-08-02,28.38,29.63,28.32,29.5,597300,567.6,592.6,566.4,590.0,29865,0.0,1.0
2013-08-05,27.89,28.08,27.36,27.5,1423900,557.8,561.6,547.2,550.0,71195,0.0,1.0
2013-08-06,27.58,27.99,27.15,27.92,494500,551.6,559.8,543.0,558.4,24725,0.0,1.0
2013-08-07,27.52,27.66,27.09,27.55,454700,550.4,553.2,541.8,551.0,22735,0.0,1.0
2013-08-08,27.49,27.72,27.25,27.72,278500,549.8,554.4,545.0,554.4,13925,0.0,1.0
2013-08-09,27.27,27.56,27.07,27.48,210100,545.4,551.2,541.4,549.6,10505,0.0,1.0
2013-08-12,26.95,27.4,26.92,27.07,344800,539.0,548.0,538.4,541.4,17240,0.0,1.0
2013-08-13,26.98,27.065,26.78,26.93,251400,539.6,541.3,535.6,538.6,12570,0.0,1.0
2013-08-14,26.76,27.1,26.76,27.0,265600,535.2,542.0,535.2,540.0,13280,0.0,1.0
2013-08-15,26.35,26.62,25.89,26.5,351500,527.0,532.4,517.8,530.0,17575,0.0,1.0
2013-08-16,26.21,26.46,25.94,26.23,231200,524.2,529.2,518.8,524.6,11560,0.0,1.0
2013-08-19,25.84,26.309,25.74,26.1,227200,516.8,526.18,514.8,522.0,11360,0.0,1.0
2013-08-20,26.08,26.18,25.83,25.83,117600,521.6,523.6,516.6,516.6,5880,0.0,1.0
2013-08-21,25.94,26.259,25.74,26.08,117900,518.8,525.18,514.8,521.6,5895,0.0,1.0
2013-08-22,26.16,26.3,25.93,26.0,168500,523.2,526.0,518.6,520.0,8425,0.0,1.0
2013-08-23,26.04,26.35,25.905,26.17,225200,520.8,527.0,518.1,523.4,11260,0.0,1.0
2013-08-26,26.1,26.24,25.7,26.13,225700,522.0,524.8,514.0,522.6,11285,0.0,1.0
2013-08-27,26.07,26.42,25.88,25.88,473300,521.4,528.4,517.6,517.6,23665,0.0,1.0
2013-08-28,26.36,26.6,26.01,26.01,635600,527.2,532.0,520.2,520.2,31780,0.0,1.0
2013-08-29,26.54,26.58,26.26,26.37,336000,530.8,531.6,525.2,527.4,16800,0.0,1.0
2013-08-30,26.17,26.5625,25.73,26.52,231700,523.4,531.25,514.6,530.4,11585,0.0,1.0
2013-09-03,25.82,26.62,25.77,26.47,784900,516.4,532.4,515.4,529.4,39245,0.0,1.0
2013-09-04,26.25,26.28,25.72,25.91,318000,525.0,525.6,514.4,518.2,15900,0.0,1.0
2013-09-05,26.4,26.62,26.216,26.24,478000,528.0,532.4,524.32,524.8,23900,0.0,1.0
2013-09-06,26.43,26.69,26.06,26.5,324700,528.6,533.8,521.2,530.0,16235,0.0,1.0
2013-09-09,26.79,26.87,26.51,26.51,428800,535.8,537.4,530.2,530.2,21440,0.0,1.0
2013-09-10,26.86,26.945,26.78,26.87,218100,537.2,538.9,535.6,537.4,10905,0.0,1.0
2013-09-11,26.84,27.0,26.77,26.82,486600,536.8,540.0,535.4,536.4,24330,0.0,1.0
2013-09-12,26.96,27.1,26.72,26.87,432300,539.2,542.0,534.4,537.4,21615,0.0,1.0
2013-09-13,26.92,27.05,26.83,27.05,341100,538.4,541.0,536.6,541.0,17055,0.0,1.0
2013-09-16,27.47,27.52,26.92,27.09,207000,549.4,550.4,538.4,541.8,10350,0.0,1.0
2013-09-17,27.41,27.771,27.32,27.54,453300,548.2,555.42,546.4,550.8,22665,0.0,1.0
2013-09-18,27.85,28.02,27.42,27.43,433100,557.0,560.4,548.4,548.6,21655,0.0,1.0
2013-09-19,28.23,28.27,27.73,27.91,421400,564.6,565.4,554.6,558.2,21070,0.0,1.0
2013-09-20,28.11,28.46,27.63,28.37,1072900,562.2,569.2,552.6,567.4,53645,0.0,1.0
2013-09-23,27.89,28.44,27.5,27.64,424800,557.8,568.8,550.0,552.8,21240,0.0,1.0
2013-09-24,27.5,28.16,27.35,27.99,327200,550.0,563.2,547.0,559.8,16360,0.0,1.0
2013-09-25,27.65,28.01,27.45,27.52,330500,553.0,560.2,549.0,550.4,16525,0.0,1.0
2013-09-26,27.61,27.94,27.51,27.65,363600,552.2,558.8,550.2,553.0,18180,0.0,1.0
2013-09-27,27.23,27.62,27.22,27.4,198500,544.6,552.4,544.4,548.0,9925,0.0,1.0
2013-09-30,27.01,27.13,26.61,26.9,421500,540.2,542.6,532.2,538.0,21075,0.0,1.0
2013-10-01,27.68,27.78,26.94,26.94,458900,553.6,555.6,538.8,538.8,22945,0.0,1.0
2013-10-02,28.57,28.62,27.63,27.63,366800,571.4,572.4,552.6,552.6,18340,0.0,1.0
2013-10-03,28.36,28.58,28.07,28.47,166900,567.2,571.6,561.4,569.4,8345,0.0,1.0
2013-10-04,28.69,28.91,28.29,28.29,121900,573.8,578.2,565.8,565.8,6095,0.0,1.0
2013-10-07,28.61,28.9999,28.27,28.4,184400,572.2,579.998,565.4,568.0,9220,0.0,1.0
2013-10-08,28.62,28.86,28.39,28.65,305300,572.4,577.2,567.8,573.0,15265,0.0,1.0
2013-10-09,29.24,29.28,28.48,28.64,501200,584.8,585.6,569.6,572.8,25060,0.0,1.0
2013-10-10,29.28,29.52,29.06,29.52,345700,585.6,590.4,581.2,590.4,17285,0.0,1.0
2013-10-11,29.45,29.51,29.22,29.23,190100,589.0,590.2,584.4,584.6,9505,0.0,1.0
2013-10-14,29.64,29.76,29.05,29.24,267900,592.8,595.2,581.0,584.8,13395,0.0,1.0
2013-10-15,29.86,30.26,29.72,29.91,502100,597.2,605.2,594.4,598.2,25105,0.0,1.0
2013-10-16,30.23,30.44,29.75,29.84,229200,604.6,608.8,595.0,596.8,11460,0.0,1.0
2013-10-17,30.58,30.58,30.12,30.17,160100,611.6,611.6,602.4,603.4,8005,0.0,1.0
2013-10-18,31.13,31.29,30.65,30.83,346900,622.6,625.8,613.0,616.6,17345,0.0,1.0
2013-10-21,30.7,31.21,30.6,31.01,359800,614.0,624.2,612.0,620.2,17990,0.0,1.0
2013-10-22,30.73,31.35,30.59,30.87,218800,614.6,627.0,611.8,617.4,10940,0.0,1.0
2013-10-23,30.03,30.63,29.97,30.52,172600,600.6,612.6,599.4,610.4,8630,0.0,1.0
2013-10-24,29.66,30.27,29.59,29.93,646100,593.2,605.4,591.8,598.6,32305,0.0,1.0
2013-10-25,29.05,29.8601,28.7,29.53,575900,581.0,597.202,574.0,590.6,28795,0.0,1.0
2013-10-28,29.24,29.75,28.93,29.71,340300,584.8,595.0,578.6,594.2,17015,0.0,1.0
2013-10-29,29.48,29.55,29.1,29.3,201200,589.6,591.0,582.0,586.0,10060,0.0,1.0
2013-10-30,29.23,29.81,29.11,29.44,162900,584.6,596.2,582.2,588.8,8145,0.0,1.0
2013-10-31,29.26,29.515,28.896,29.28,249700,585.2,590.3,577.92,585.6,12485,0.0,1.0
2013-11-01,29.04,29.97,28.67,29.19,243400,580.8,599.4,573.4,583.8,12170,0.0,1.0
2013-11-04,29.47,29.49,29.07,29.07,211800,589.4,589.8,581.4,581.4,10590,0.0,1.0
2013-11-05,29.63,30.64,29.59,30.06,257200,592.6,612.8,591.8,601.2,12860,0.0,1.0
2013-11-06,29.7,30.0,29.245,29.88,230700,594.0,600.0,584.9,597.6,11535,0.0,1.0
2013-11-07,27.69,28.21,27.11,27.67,2249400,553.8,564.2,542.2,553.4,112470,0.0,1.0
2013-11-08,28.18,28.38,27.7,27.7,412200,563.6,567.6,554.0,554.0,20610,0.0,1.0
2013-11-11,28.47,28.54,28.1101,28.24,336400,569.4,570.8,562.202,564.8,16820,0.0,1.0
2013-11-12,28.24,28.44,28.12,28.41,226200,564.8,568.8,562.4,568.2,11310,0.0,1.0
2013-11-13,28.31,28.48,28.01,28.08,204200,566.2,569.6,560.2,561.6,10210,0.0,1.0
2013-11-14,28.42,28.61,28.05,28.24,507300,568.4,572.2,561.0,564.8,25365,0.0,1.0
2013-11-15,28.59,28.78,28.27,28.53,555300,571.8,575.6,565.4,570.6,27765,0.0,1.0
2013-11-18,28.21,28.765,28.03,28.73,296500,564.2,575.3,560.6,574.6,14825,0.0,1.0
2013-11-19,27.89,28.37,27.71,28.14,181500,557.8,567.4,554.2,562.8,9075,0.0,1.0
2013-11-20,27.78,28.0,27.5,27.92,456000,555.6,560.0,550.0,558.4,22800,0.0,1.0
2013-11-21,27.91,28.05,27.63,27.79,244600,558.2,561.0,552.6,555.8,12230,0.0,1.0
2013-11-22,28.23,28.38,27.58,27.93,170200,564.6,567.6,551.6,558.6,8510,0.0,1.0
2013-11-25,27.55,28.22,27.4,28.22,127200,551.0,564.4,548.0,564.4,6360,0.0,1.0
2013-11-26,27.61,27.62,27.27,27.49,205200,552.2,552.4,545.4,549.8,10260,0.0,1.0
2013-11-27,27.05,27.63,26.975,27.5,259200,541.0,552.6,539.5,550.0,12960,0.0,1.0
2013-11-29,27.01,27.29,26.91,27.01,116400,540.2,545.8,538.2,540.2,5820,0.0,1.0
2013-12-02,26.88,27.25,26.48,27.15,594700,537.6,545.0,529.6,543.0,29735,0.0,1.0
2013-12-03,26.93,27.12,26.63,26.89,417900,538.6,542.4,532.6,537.8,20895,0.0,1.0
2013-12-04,27.33,27.4,26.82,26.93,367000,546.6,548.0,536.4,538.6,18350,0.0,1.0
2013-12-05,27.22,27.51,27.114,27.37,133200,544.4,550.2,542.28,547.4,6660,0.0,1.0
2013-12-06,26.49,27.47,26.46,27.35,331200,529.8,549.4,529.2,547.0,16560,0.0,1.0
2013-12-09,26.18,26.98,26.02,26.92,681200,523.6,539.6,520.4,538.4,34060,0.0,1.0
2013-12-10,26.05,26.44,25.85,26.23,366100,521.0,528.8,517.0,524.6,18305,0.0,1.0
2013-12-11,25.99,26.26,25.89,26.14,311600,519.8,525.2,517.8,522.8,15580,0.0,1.0
2013-12-12,26.13,26.35,26.0,26.0,452000,522.6,527.0,520.0,520.0,22600,0.0,1.0
2013-12-13,26.18,26.3,25.94,26.22,378100,523.6,526.0,518.8,524.4,18905,0.0,1.0
2013-12-16,26.67,26.87,26.3,26.5,388400,533.4,537.4,526.0,530.0,19420,0.0,1.0
2013-12-17,27.09,27.14,26.545,26.6,436600,541.8,542.8,530.9,532.0,21830,0.0,1.0
2013-12-18,27.34,27.42,26.8,27.06,410200,546.8,548.4,536.0,541.2,20510,0.0,1.0
2013-12-19,27.11,27.31,26.834,27.22,669100,542.2,546.2,536.68,544.4,33455,0.0,1.0
2013-12-20,27.72,27.81,27.11,27.11,771400,554.4,556.2,542.2,542.2,38570,0.0,1.0
2013-12-23,27.59,27.85,27.37,27.72,186200,551.8,557.0,547.4,554.4,9310,0.0,1.0
2013-12-24,27.94,28.11,27.44,27.48,186500,558.8,562.2,548.8,549.6,9325,0.0,1.0
2013-12-26,27.91,28.21,27.825,27.95,191700,558.2,564.2,556.5,559.0,9585,0.0,1.0
2013-12-27,28.26,28.28,27.87,27.87,179700,565.2,565.6,557.4,557.4,8985,0.0,1.0
2013-12-30,28.22,28.41,28.01,28.21,284200,564.4,568.2,560.2,564.2,14210,0.0,1.0
2013-12-31,28.26,28.48,28.09,28.2,323700,565.2,569.6,561.8,564.0,16185,0.0,1.0
2014-01-02,28.12,28.275,27.94,28.1,313400,562.4,565.5,558.8,562.0,15670,0.0,1.0
2014-01-03,27.79,28.15,27.71,28.0,527200,555.8,563.0,554.2,560.0,26360,0.0,1.0
2014-01-06,27.82,27.98,27.65,27.83,240800,556.4,559.6,553.0,556.6,12040,0.0,1.0
2014-01-07,27.81,27.915,27.48,27.74,303600,556.2,558.3,549.6,554.8,15180,0.0,1.0
2014-01-08,27.66,27.75,27.46,27.67,234800,553.2,555.0,549.2,553.4,11740,0.0,1.0
2014-01-09,28.25,28.596,27.98,28.07,522900,565.0,571.92,559.6,561.4,26145,0.0,1.0
2014-01-10,28.47,28.57,28.19,28.29,155500,569.4,571.4,563.8,565.8,7775,0.0,1.0
2014-01-13,28.16,28.462,28.08,28.46,570700,563.2,569.24,561.6,569.2,28535,0.0,1.0
2014-01-14,28.32,28.41,28.04,28.17,304500,566.4,568.2,560.8,563.4,15225,0.0,1.0
2014-01-15,26.72,27.99,26.68,27.94,611800,534.4,559.8,533.6,558.8,30590,0.0,1.0
2014-01-16,26.0,26.72,25.47,25.79,1210400,520.0,534.4,509.4,515.8,60520,0.0,1.0
2014-01-17,25.9,26.23,25.765,25.97,389200,518.0,524.6,515.3,519.4,19460,0.0,1.0
2014-01-21,25.9,26.39,25.68,26.15,446700,518.0,527.8,513.6,523.0,22335,0.0,1.0
2014-01-22,26.22,26.22,25.86,25.99,180100,524.4,524.4,517.2,519.8,9005,0.0,1.0
2014-01-23,25.76,26.2825,25.68,26.18,419600,515.2,525.65,513.6,523.6,20980,0.0,1.0
2014-01-24,25.42,25.74,25.14,25.54,385400,508.4,514.8,502.8,510.8,19270,0.0,1.0
2014-01-27,25.09,25.69,25.07,25.42,237800,501.8,513.8,501.4,508.4,11890,0.0,1.0
2014-01-28,25.43,25.43,24.77,25.12,736900,508.6,508.6,495.4,502.4,36845,0.0,1.0
2014-01-29,25.21,25.45,24.97,25.21,261700,504.2,509.0,499.4,504.2,13085,0.0,1.0
2014-01-30,25.16,25.5,25.15,25.4,208000,503.2,510.0,503.0,508.0,10400,0.0,1.0
2014-01-31,25.12,25.35,24.642,24.85,422000,502.4,507.0,492.84,497.0,21100,0.0,1.0
2014-02-03,24.66,25.275,24.32,25.06,360900,493.2,505.5,486.4,501.2,18045,0.0,1.0
2014-02-04,25.17,25.22,24.7,24.72,502000,503.4,504.4,494.0,494.4,25100,0.0,1.0
2014-02-05,25.52,25.62,24.95,25.1,401000,510.4,512.4,499.0,502.0,20050,0.0,1.0
2014-02-06,26.12,26.14,25.47,25.65,383500,522.4,522.8,509.4,513.0,19175,0.0,1.0
2014-02-07,26.1,27.13,25.74,25.95,637200,522.0,542.6,514.8,519.0,31860,0.0,1.0
2014-02-10,25.79,26.13,25.57,25.91,454000,515.8,522.6,511.4,518.2,22700,0.0,1.0
2014-02-11,26.68,26.79,25.68,25.72,382600,533.6,535.8,513.6,514.4,19130,0.0,1.0
2014-02-12,27.0,27.31,26.79,26.79,504100,540.0,546.2,535.8,535.8,25205,0.0,1.0
2014-02-13,27.26,27.38,26.83,26.83,294000,545.2,547.6,536.6,536.6,14700,0.0,1.0
2014-02-14,27.5,27.59,27.13,27.3,126600,550.0,551.8,542.6,546.0,6330,0.0,1.0
2014-02-18,27.26,27.43,26.91,27.41,244400,545.2,548.6,538.2,548.2,12220,0.0,1.0
2014-02-19,27.24,27.83,27.02,27.14,287300,544.8,556.6,540.4,542.8,14365,0.0,1.0
2014-02-20,27.22,27.265,27.0,27.16,183900,544.4,545.3,540.0,543.2,9195,0.0,1.0
2014-02-21,26.96,27.41,26.92,27.31,161700,539.2,548.2,538.4,546.2,8085,0.0,1.0
2014-02-24,27.39,27.54,26.96,26.99,255900,547.8,550.8,539.2,539.8,12795,0.0,1.0
2014-02-25,26.79,27.384,26.68,27.33,408300,535.8,547.68,533.6,546.6,20415,0.0,1.0
2014-02-26,26.41,26.96,26.36,26.9,360400,528.2,539.2,527.2,538.0,18020,0.0,1.0
2014-02-27,25.84,26.4,25.51,26.37,520500,516.8,528.0,510.2,527.4,26025,0.0,1.0
2014-02-28,25.9,26.16,25.52,25.88,556000,518.0,523.2,510.4,517.6,27800,0.0,1.0
2014-03-03,25.9,26.189,25.36,25.6,638300,518.0,523.78,507.2,512.0,31915,0.0,1.0
2014-03-04,26.43,26.6,26.16,26.23,720600,528.6,532.0,523.2,524.6,36030,0.0,1.0
2014-03-05,26.2,26.57,26.14,26.43,278100,524.0,531.4,522.8,528.6,13905,0.0,1.0
2014-03-06,26.7,26.72,26.066,26.18,319400,534.0,534.4,521.32,523.6,15970,0.0,1.0
2014-03-07,27.03,27.27,26.82,26.82,527800,540.6,545.4,536.4,536.4,26390,0.0,1.0
2014-03-10,27.19,27.26,26.86,27.0,647800,543.8,545.2,537.2,540.0,32390,0.0,1.0
2014-03-11,27.08,27.32,26.89,27.27,334300,541.6,546.4,537.8,545.4,16715,0.0,1.0
2014-03-12,27.01,27.02,26.66,26.88,192100,540.2,540.4,533.2,537.6,9605,0.0,1.0
2014-03-13,26.7,27.185,26.37,27.1,275900,534.0,543.7,527.4,542.0,13795,0.0,1.0
2014-03-14,27.3,27.34,26.57,26.57,284200,546.0,546.8,531.4,531.4,14210,0.0,1.0
2014-03-17,27.64,27.66,27.3,27.41,228100,552.8,553.2,546.0,548.2,11405,0.0,1.0
2014-03-18,28.2,28.32,27.488,27.6,517800,564.0,566.4,549.76,552.0,25890,0.0,1.0
2014-03-19,28.25,28.27,28.0,28.18,422200,565.0,565.4,560.0,563.6,21110,0.0,1.0
2014-03-20,29.15,29.43,28.104,28.21,407300,583.0,588.6,562.08,564.2,20365,0.0,1.0
2014-03-21,29.52,29.75,29.21,29.25,462500,590.4,595.0,584.2,585.0,23125,0.0,1.0
2014-03-24,29.82,29.92,29.36,29.53,540500,596.4,598.4,587.2,590.6,27025,0.0,1.0
2014-03-25,29.94,29.99,29.72,29.88,292900,598.8,599.8,594.4,597.6,14645,0.0,1.0
2014-03-26,29.62,30.24,29.58,30.0,417800,592.4,604.8,591.6,600.0,20890,0.0,1.0
2014-03-27,30.8,30.82,29.7989,30.0,480700,616.0,616.4,595.978,600.0,24035,0.0,1.0
2014-03-28,30.58,30.89,30.55,30.85,451400,611.6,617.8,611.0,617.0,22570,0.0,1.0
2014-03-31,30.98,31.05,30.41,30.75,411800,619.6,621.0,608.2,615.0,20590,0.0,1.0
2014-04-01,30.95,31.05,30.41,30.88,341500,619.0,621.0,608.2,617.6,17075,0.0,1.0
2014-04-02,31.13,31.26,30.88,30.94,130000,622.6,625.2,617.6,618.8,6500,0.0,1.0
2014-04-03,31.14,31.25,30.93,31.13,108500,622.8,625.0,618.6,622.6,5425,0.0,1.0
2014-04-04,30.76,31.32,30.63,31.27,138100,615.2,626.4,612.6,625.4,6905,0.0,1.0
2014-04-07,30.36,30.94,30.25,30.71,267200,607.2,618.8,605.0,614.2,13360,0.0,1.0
2014-04-08,30.58,30.78,30.23,30.45,311200,611.6,615.6,604.6,609.0,15560,0.0,1.0
2014-04-09,30.76,30.81,30.27,30.68,151200,615.2,616.2,605.4,613.6,7560,0.0,1.0
2014-04-10,30.16,31.01,29.94,30.79,218700,603.2,620.2,598.8,615.8,10935,0.0,1.0
2014-04-11,29.53,30.15,29.49,29.87,280100,590.6,603.0,589.8,597.4,14005,0.0,1.0
2014-04-14,29.89,30.275,29.5537,29.75,165700,597.8,605.5,591.074,595.0,8285,0.0,1.0
2014-04-15,30.25,30.4,29.814,29.95,253100,605.0,608.0,596.28,599.0,12655,0.0,1.0
2014-04-16,30.41,30.47,30.238,30.45,156200,608.2,609.4,604.76,609.0,7810,0.0,1.0
2014-04-17,30.76,31.06,30.27,30.4,227500,615.2,621.2,605.4,608.0,11375,0.0,1.0
2014-04-21,30.86,30.99,30.56,30.78,166200,617.2,619.8,611.2,615.6,8310,0.0,1.0
2014-04-22,31.08,31.5,30.67,30.81,293100,621.6,630.0,613.4,616.2,14655,0.0,1.0
2014-04-23,31.54,32.38,31.2,31.2,542200,630.8,647.6,624.0,624.0,27110,0.0,1.0
2014-04-24,31.49,31.83,31.26,31.55,266500,629.8,636.6,625.2,631.0,13325,0.0,1.0
2014-04-25,32.06,33.84,31.32,31.54,1289000,641.2,676.8,626.4,630.8,64450,0.0,1.0
2014-04-28,32.0,32.86,31.64,32.5,390700,640.0,657.2,632.8,650.0,19535,0.0,1.0
2014-04-29,30.99,31.79,30.87,31.38,723500,619.8,635.8,617.4,627.6,36175,0.0,1.0
2014-04-30,29.86,30.8,29.45,30.67,2003500,597.2,616.0,589.0,613.4,100175,0.0,1.0
2014-05-01,29.85,30.31,29.05,29.49,6622100,597.0,606.2,581.0,589.8,331105,0.0,1.0
2014-05-02,30.53,31.01,29.84,29.9,1717300,610.6,620.2,596.8,598.0,85865,0.0,1.0
2014-05-05,30.82,31.0,30.1925,30.45,665400,616.4,620.0,603.85,609.0,33270,0.0,1.0
2014-05-06,31.19,31.5,30.64,30.82,801200,623.8,630.0,612.8,616.4,40060,0.0,1.0
2014-05-07,31.9,31.98,30.985,31.25,776400,638.0,639.6,619.7,625.0,38820,0.0,1.0
2014-05-08,31.36,31.97,31.31,31.91,596500,627.2,639.4,626.2,638.2,29825,0.0,1.0
2014-05-09,31.61,31.75,31.12,31.27,774500,632.2,635.0,622.4,625.4,38725,0.0,1.0
2014-05-12,32.11,32.215,31.43,31.68,498700,642.2,644.3,628.6,633.6,24935,0.0,1.0
2014-05-13,32.42,32.43,31.96,32.11,713400,648.4,648.6,639.2,642.2,35670,0.0,1.0
2014-05-14,32.29,32.69,32.1,32.36,770000,645.8,653.8,642.0,647.2,38500,0.0,1.0
2014-05-15,32.33,32.39,31.54,32.08,608400,646.6,647.8,630.8,641.6,30420,0.0,1.0
2014-05-16,32.52,32.53,32.0,32.21,481300,650.4,650.6,640.0,644.2,24065,0.0,1.0
2014-05-19,32.57,32.754,32.1,32.47,643900,651.4,655.08,642.0,649.4,32195,0.0,1.0
2014-05-20,32.58,32.68,32.29,32.49,651500,651.6,653.6,645.8,649.8,32575,0.0,1.0
2014-05-21,32.68,33.1,32.44,32.64,549200,653.6,662.0,648.8,652.8,27460,0.0,1.0
2014-05-22,32.81,33.03,32.67,32.84,354600,656.2,660.6,653.4,656.8,17730,0.0,1.0
2014-05-23,32.95,33.02,32.55,32.82,452600,659.0,660.4,651.0,656.4,22630,0.0,1.0
2014-05-27,32.87,33.09,32.6,32.94,640600,657.4,661.8,652.0,658.8,32030,0.0,1.0
2014-05-28,32.99,33.15,32.55,32.97,525400,659.8,663.0,651.0,659.4,26270,0.0,1.0
2014-05-29,33.41,33.53,32.98,33.23,326200,668.2,670.6,659.6,664.6,16310,0.0,1.0
2014-05-30,33.04,33.45,32.79,33.42,485800,660.8,669.0,655.8,668.4,24290,0.0,1.0
2014-06-02,33.51,33.615,32.985,33.21,423000,670.2,672.3,659.7,664.2,21150,0.0,1.0
2014-06-03,33.54,33.69,32.945,33.31,622200,670.8,673.8,658.9,666.2,31110,0.0,1.0
2014-06-04,33.59,33.92,33.28,33.53,575200,671.8,678.4,665.6,670.6,28760,0.0,1.0
2014-06-05,33.68,33.77,33.27,33.56,576900,673.6,675.4,665.4,671.2,28845,0.0,1.0
2014-06-06,34.32,34.52,33.54,33.79,839600,686.4,690.4,670.8,675.8,41980,0.0,1.0
2014-06-09,34.46,34.68,34.11,34.35,618100,689.2,693.6,682.2,687.0,30905,0.0,1.0
2014-06-10,34.0,34.65,33.99,34.46,496800,680.0,693.0,679.8,689.2,24840,0.0,1.0
2014-06-11,33.93,34.01,33.5847,33.96,259800,678.6,680.2,671.694,679.2,12990,0.0,1.0
2014-06-12,34.01,34.13,33.84,33.97,318100,680.2,682.6,676.8,679.4,15905,0.0,1.0
2014-06-13,34.08,34.198,33.68,34.17,564700,681.6,683.96,673.6,683.4,28235,0.0,1.0
2014-06-16,34.26,34.77,33.99,34.13,602200,685.2,695.4,679.8,682.6,30110,0.0,1.0
2014-06-17,34.24,34.51,34.118,34.25,617200,684.8,690.2,682.36,685.0,30860,0.0,1.0
2014-06-18,34.7,34.74,34.17,34.3,364500,694.0,694.8,683.4,686.0,18225,0.0,1.0
2014-06-19,35.35,35.36,34.43,34.6,567200,707.0,707.2,688.6,692.0,28360,0.0,1.0
2014-06-20,36.15,36.42,35.54,35.64,1087100,723.0,728.4,710.8,712.8,54355,0.0,1.0
2014-06-23,36.18,36.49,35.825,36.35,914800,723.6,729.8,716.5,727.0,45740,0.0,1.0
2014-06-24,36.01,36.52,35.86,36.37,756300,720.2,730.4,717.2,727.4,37815,0.0,1.0
2014-06-25,36.33,36.44,35.94,35.94,424200,726.6,728.8,718.8,718.8,21210,0.0,1.0
2014-06-26,36.28,36.46,36.1,36.33,534500,725.6,729.2,722.0,726.6,26725,0.0,1.0
2014-06-27,36.26,36.78,36.13,36.22,2225900,725.2,735.6,722.6,724.4,111295,0.0,1.0
2014-06-30,36.43,36.59,35.86,36.39,605900,728.6,731.8,717.2,727.8,30295,0.0,1.0
2014-07-01,36.27,36.81,36.165,36.5,548600,725.4,736.2,723.3,730.0,27430,0.0,1.0
2014-07-02,35.98,36.57,35.89,36.05,668800,719.6,731.4,717.8,721.0,33440,0.0,1.0
2014-07-03,36.33,36.37,35.69,36.08,221000,726.6,727.4,713.8,721.6,11050,0.0,1.0
2014-07-07,35.7,36.31,35.68,36.31,391500,714.0,726.2,713.6,726.2,19575,0.0,1.0
2014-07-08,35.86,35.86,35.32,35.69,460300,717.2,717.2,706.4,713.8,23015,0.0,1.0
2014-07-09,35.92,36.13,35.685,35.95,304200,718.4,722.6,713.7,719.0,15210,0.0,1.0
2014-07-10,35.14,35.465,34.79,35.31,324100,702.8,709.3,695.8,706.2,16205,0.0,1.0
2014-07-11,34.79,35.43,34.69,35.22,224900,695.8,708.6,693.8,704.4,11245,0.0,1.0
2014-07-14,35.21,35.32,34.9,35.03,190800,704.2,706.4,698.0,700.6,9540,0.0,1.0
2014-07-15,35.17,35.41,34.62,35.22,263200,703.4,708.2,692.4,704.4,13160,0.0,1.0
2014-07-16,35.53,35.66,34.99,35.44,345700,710.6,713.2,699.8,708.8,17285,0.0,1.0
2014-07-17,35.32,35.82,35.19,35.45,675600,706.4,716.4,703.8,709.0,33780,0.0,1.0
2014-07-18,35.72,35.73,35.05,35.45,424400,714.4,714.6,701.0,709.0,21220,0.0,1.0
2014-07-21,35.9,36.04,35.43,35.47,487200,718.0,720.8,708.6,709.4,24360,0.0,1.0
2014-07-22,36.56,36.63,35.9,36.0,578900,731.2,732.6,718.0,720.0,28945,0.0,1.0
2014-07-23,36.72,36.98,36.32,36.98,385800,734.4,739.6,726.4,739.6,19290,0.0,1.0
2014-07-24,36.64,37.03,36.36,36.9,725600,732.8,740.6,727.2,738.0,36280,0.0,1.0
2014-07-25,35.41,35.83,34.34,35.25,1393900,708.2,716.6,686.8,705.0,69695,0.0,1.0
2014-07-28,34.94,35.57,34.8,35.54,898100,698.8,711.4,696.0,710.8,44905,0.0,1.0
2014-07-29,35.26,35.45,35.06,35.12,452600,705.2,709.0,701.2,702.4,22630,0.0,1.0
2014-07-30,34.54,35.86,34.42,35.79,471000,690.8,717.2,688.4,715.8,23550,0.0,1.0
2014-07-31,33.29,34.35,32.93,34.32,545300,665.8,687.0,658.6,686.4,27265,0.0,1.0
2014-08-01,32.66,33.39,32.505,33.28,610000,653.2,667.8,650.1,665.6,30500,0.0,1.0
2014-08-04,33.21,33.27,32.52,32.79,468400,664.2,665.4,650.4,655.8,23420,0.0,1.0
2014-08-05,32.58,33.09,32.16,32.98,392800,651.6,661.8,643.2,659.6,19640,0.0,1.0
2014-08-06,32.46,32.97,32.29,32.36,308300,649.2,659.4,645.8,647.2,15415,0.0,1.0
2014-08-07,31.87,32.69,31.85,32.66,428200,637.4,653.8,637.0,653.2,21410,0.0,1.0
2014-08-08,32.69,32.89,31.94,32.06,583500,653.8,657.8,638.8,641.2,29175,0.0,1.0
2014-08-11,32.77,33.33,32.69,32.94,305000,655.4,666.6,653.8,658.8,15250,0.0,1.0
2014-08-12,32.58,32.91,32.29,32.64,195800,651.6,658.2,645.8,652.8,9790,0.0,1.0
2014-08-13,32.55,32.98,32.53,32.69,162500,651.0,659.6,650.6,653.8,8125,0.0,1.0
2014-08-14,31.97,32.66,31.82,32.5,186000,639.4,653.2,636.4,650.0,9300,0.0,1.0
2014-08-15,32.36,32.58,31.99,32.31,272900,647.2,651.6,639.8,646.2,13645,0.0,1.0
2014-08-18,32.65,32.67,32.24,32.63,227400,653.0,653.4,644.8,652.6,11370,0.0,1.0
2014-08-19,32.92,33.0,32.51,32.71,174200,658.4,660.0,650.2,654.2,8710,0.0,1.0
2014-08-20,33.14,33.3,32.44,32.84,279300,662.8,666.0,648.8,656.8,13965,0.0,1.0
2014-08-21,33.09,33.32,32.53,33.13,195600,661.8,666.4,650.6,662.6,9780,0.0,1.0
2014-08-22,32.87,33.07,32.55,33.07,228300,657.4,661.4,651.0,661.4,11415,0.0,1.0
2014-08-25,33.17,33.26,32.79,33.03,133700,663.4,665.2,655.8,660.6,6685,0.0,1.0
2014-08-26,33.35,33.74,33.09,33.3,214100,667.0,674.8,661.8,666.0,10705,0.0,1.0
2014-08-27,33.47,33.74,33.1,33.22,149600,669.4,674.8,662.0,664.4,7480,0.0,1.0
2014-08-28,33.43,33.65,33.05,33.28,234600,668.6,673.0,661.0,665.6,11730,0.0,1.0
2014-08-29,34.05,34.1,33.4101,33.5,220300,681.0,682.0,668.202,670.0,11015,0.0,1.0
2014-09-02,34.02,34.39,33.63,34.12,383900,680.4,687.8,672.6,682.4,19195,0.0,1.0
2014-09-03,33.61,34.25,33.58,34.07,259400,672.2,685.0,671.6,681.4,12970,0.0,1.0
2014-09-04,33.14,33.78,32.91,33.61,346400,662.8,675.6,658.2,672.2,17320,0.0,1.0
2014-09-05,32.83,33.18,32.39,33.05,530700,656.6,663.6,647.8,661.0,26535,0.0,1.0
2014-09-08,32.52,33.3,32.27,32.75,740400,650.4,666.0,645.4,655.0,37020,0.0,1.0
2014-09-09,32.31,32.85,31.97,32.45,372500,646.2,657.0,639.4,649.0,18625,0.0,1.0
2014-09-10,32.19,32.42,31.75,32.3,690400,643.8,648.4,635.0,646.0,34520,0.0,1.0
2014-09-11,32.67,32.74,31.84,31.98,961600,653.4,654.8,636.8,639.6,48080,0.0,1.0
2014-09-12,32.48,32.86,32.24,32.66,446000,649.6,657.2,644.8,653.2,22300,0.0,1.0
2014-09-15,32.31,32.46,31.94,32.46,313200,646.2,649.2,638.8,649.2,15660,0.0,1.0
2014-09-16,32.65,32.76,32.16,32.23,288400,653.0,655.2,643.2,644.6,14420,0.0,1.0
2014-09-17,33.11,33.3999,32.65,32.81,434100,662.2,667.998,653.0,656.2,21705,0.0,1.0
2014-09-18,33.02,33.89,32.96,33.35,796800,660.4,677.8,659.2,667.0,39840,0.0,1.0
2014-09-19,32.92,33.41,32.59,33.08,739500,658.4,668.2,651.8,661.6,36975,0.0,1.0
2014-09-22,32.23,32.88,32.092,32.88,288577,644.6,657.6,641.84,657.6,14428.85,0.0,1.0
2014-09-23,32.14,32.36,32.0,32.13,315592,642.8,647.2,640.0,642.6,15779.6,0.0,1.0
2014-09-24,32.07,32.37,31.46,32.13,323069,641.4,647.4,629.2,642.6,16153.45,0.0,1.0
2014-09-25,31.41,31.921,31.35,31.92,361675,628.2,638.42,627.0,638.4,18083.75,0.0,1.0
2014-09-26,31.56,31.63,31.15,31.31,301992,631.2,632.6,623.0,626.2,15099.6,0.0,1.0
2014-09-29,31.67,31.73,31.12,31.3,313387,633.4,634.6,622.4,626.0,15669.35,0.0,1.0
2014-09-30,30.61,31.71,30.61,31.67,554838,612.2,634.2,612.2,633.4,27741.9,0.0,1.0
2014-10-01,29.79,30.76,29.78,30.61,597506,595.8,615.2,595.6,612.2,29875.3,0.0,1.0
2014-10-02,29.24,29.73,28.55,29.71,616817,584.8,594.6,571.0,594.2,30840.85,0.0,1.0
2014-10-03,29.19,29.5,28.84,29.31,308378,583.8,590.0,576.8,586.2,15418.9,0.0,1.0
2014-10-06,29.21,29.63,29.05,29.24,215233,584.2,592.6,581.0,584.8,10761.65,0.0,1.0
2014-10-07,28.82,29.38,28.745,28.97,422618,576.4,587.6,574.9,579.4,21130.9,0.0,1.0
2014-10-08,29.22,29.25,28.26,28.75,695076,584.4,585.0,565.2,575.0,34753.8,0.0,1.0
2014-10-09,28.5,29.18,28.09,29.04,538110,570.0,583.6,561.8,580.8,26905.5,0.0,1.0
2014-10-10,27.66,28.51,27.58,28.34,343356,553.2,570.2,551.6,566.8,17167.8,0.0,1.0
2014-10-13,25.34,27.9625,25.29,27.62,1196051,506.8,559.25,505.8,552.4,59802.55,0.0,1.0
2014-10-14,23.58,25.56,23.3164,25.54,1934425,471.6,511.2,466.328,510.8,96721.25,0.0,1.0
2014-10-15,24.36,24.59,22.72,23.27,1410978,487.2,491.8,454.4,465.4,70548.9,0.0,1.0
2014-10-16,24.75,25.02,23.6,23.69,876415,495.0,500.4,472.0,473.8,43820.75,0.0,1.0
2014-10-17,24.76,25.91,24.43,25.11,771941,495.2,518.2,488.6,502.2,38597.05,0.0,1.0
2014-10-20,25.45,25.48,24.55,24.77,386833,509.0,509.6,491.0,495.4,19341.65,0.0,1.0
2014-10-21,25.93,26.09,25.56,25.67,298124,518.6,521.8,511.2,513.4,14906.2,0.0,1.0
2014-10-22,25.51,26.42,25.5,26.05,439760,510.2,528.4,510.0,521.0,21988,0.0,1.0
2014-10-23,26.12,26.72,25.73,25.95,869046,522.4,534.4,514.6,519.0,43452.3,0.0,1.0
2014-10-24,27.38,29.76,26.08,29.2,1110560,547.6,595.2,521.6,584.0,55528,0.0,1.0
2014-10-27,26.34,26.89,26.15,26.89,1177224,526.8,537.8,523.0,537.8,58861.2,0.0,1.0
2014-10-28,27.0,27.01,25.96,26.05,984541,540.0,540.2,519.2,521.0,49227.05,0.0,1.0
2014-10-29,27.31,27.52,26.92,27.17,599749,546.2,550.4,538.4,543.4,29987.45,0.0,1.0
2014-10-30,27.15,27.66,26.96,27.1,527117,543.0,553.2,539.2,542.0,26355.85,0.0,1.0
2014-10-31,27.3,28.37,26.99,28.03,956880,546.0,567.4,539.8,560.6,47844,0.0,1.0
2014-11-03,27.23,28.15,26.99,27.29,719666,544.6,563.0,539.8,545.8,35983.3,0.0,1.0
2014-11-04,25.84,27.05,25.83,26.94,986582,516.8,541.0,516.6,538.8,49329.1,0.0,1.0
2014-11-05,26.25,26.76,26.02,26.02,1172252,525.0,535.2,520.4,520.4,58612.6,0.0,1.0
2014-11-06,26.29,26.59,25.96,26.15,2268286,525.8,531.8,519.2,523.0,113414.3,0.0,1.0
2014-11-07,27.7,27.71,26.28,26.28,3796762,554.0,554.2,525.6,525.6,189838.1,0.0,1.0
2014-11-10,27.73,28.45,27.36,28.06,597981,554.6,569.0,547.2,561.2,29899.05,0.0,1.0
2014-11-11,27.54,27.84,27.1,27.82,549558,550.8,556.8,542.0,556.4,27477.9,0.0,1.0
2014-11-12,27.19,27.7,27.14,27.33,519135,543.8,554.0,542.8,546.6,25956.75,0.0,1.0
2014-11-13,26.66,27.095,26.26,27.02,995693,533.2,541.9,525.2,540.4,49784.65,0.0,1.0
2014-11-14,27.16,27.39,26.79,26.9,613198,543.2,547.8,535.8,538.0,30659.9,0.0,1.0
2014-11-17,26.96,27.25,26.79,27.05,661335,539.2,545.0,535.8,541.0,33066.75,0.0,1.0
2014-11-18,27.17,27.73,27.07,27.14,981893,543.4,554.6,541.4,542.8,49094.65,0.0,1.0
2014-11-19,26.82,27.24,26.64,26.97,565666,536.4,544.8,532.8,539.4,28283.3,0.0,1.0
2014-11-20,27.13,27.35,26.76,26.76,472341,542.6,547.0,535.2,535.2,23617.05,0.0,1.0
2014-11-21,27.33,27.89,26.99,27.63,680245,546.6,557.8,539.8,552.6,34012.25,0.0,1.0
2014-11-24,27.19,27.64,26.99,27.27,364290,543.8,552.8,539.8,545.4,18214.5,0.0,1.0
2014-11-25,26.82,27.47,26.65,27.34,599741,536.4,549.4,533.0,546.8,29987.05,0.0,1.0
2014-11-26,26.47,26.97,26.21,26.74,595481,529.4,539.4,524.2,534.8,29774.05,0.0,1.0
2014-11-28,24.01,25.44,23.76,25.44,645941,480.2,508.8,475.2,508.8,32297.05,0.0,1.0
2014-12-01,23.05,24.26,22.685,24.26,991226,461.0,485.2,453.7,485.2,49561.3,0.0,1.0
2014-12-02,22.87,23.36,22.59,22.94,810946,457.4,467.2,451.8,458.8,40547.3,0.0,1.0
2014-12-03,22.76,23.11,22.48,23.05,965859,455.2,462.2,449.6,461.0,48292.95,0.0,1.0
2014-12-04,22.01,22.84,21.95,22.59,826649,440.2,456.8,439.0,451.8,41332.45,0.0,1.0
2014-12-05,21.1,21.87,20.78,21.79,2195290,422.0,437.4,415.6,435.8,109764.5,0.0,1.0
2014-12-08,19.23,21.01,18.99,20.87,1319959,384.6,420.2,379.8,417.4,65997.95,0.0,1.0
2014-12-09,19.94,20.04,19.04,19.04,710869,398.8,400.8,380.8,380.8,35543.45,0.0,1.0
2014-12-10,18.86,19.48,18.58,19.24,866310,377.2,389.6,371.6,384.8,43315.5,0.0,1.0
2014-12-11,18.63,19.39,18.55,18.76,595320,372.6,387.8,371.0,375.2,29766,0.0,1.0
2014-12-12,17.82,18.61,17.79,18.2,963632,356.4,372.2,355.8,364.0,48181.6,0.0,1.0
2014-12-15,17.21,18.16,17.105,17.93,1255129,344.2,363.2,342.1,358.6,62756.45,0.0,1.0
2014-12-16,17.99,18.37,16.85,16.89,2083388,359.8,367.4,337.0,337.8,104169.4,0.0,1.0
2014-12-17,19.36,19.55,17.63,17.66,1221219,387.2,391.0,352.6,353.2,61060.95,0.0,1.0
2014-12-18,20.14,20.48,19.62,20.04,1058118,402.8,409.6,392.4,400.8,52905.9,0.0,1.0
2014-12-19,21.27,21.35,20.0,20.25,1054945,425.4,427.0,400.0,405.0,52747.25,0.0,1.0
2014-12-22,20.83,21.21,20.33,21.02,783391,416.6,424.2,406.6,420.4,39169.55,0.0,1.0
2014-12-23,20.88,21.05,20.71,20.87,617967,417.6,421.0,414.2,417.4,30898.35,0.0,1.0
2014-12-24,21.3,21.555,20.32,20.63,532796,426.0,431.1,406.4,412.6,26639.8,0.0,1.0
2014-12-26,21.34,21.729,21.1,21.48,630683,426.8,434.58,422.0,429.6,31534.15,0.0,1.0
2014-12-29,21.43,21.895,21.24,21.35,730632,428.6,437.9,424.8,427.0,36531.6,0.0,1.0
2014-12-30,21.03,21.38,20.9,21.17,683077,420.6,427.6,418.0,423.4,34153.85,0.0,1.0
2014-12-31,20.73,21.13,20.39,20.97,734909,414.6,422.6,407.8,419.4,36745.45,0.0,1.0
2015-01-02,20.95,21.37,20.36,20.6,559205,419.0,427.4,407.2,412.0,27960.25,0.0,1.0
2015-01-05,19.01,20.3,18.58,20.16,938609,380.2,406.0,371.6,403.2,46930.45,0.0,1.0
2015-01-06,18.25,18.98,17.675,18.96,994491,365.0,379.6,353.5,379.2,49724.55,0.0,1.0
2015-01-07,17.98,18.81,17.65,18.46,1022114,359.6,376.2,353.0,369.2,51105.7,0.0,1.0
2015-01-08,17.46,18.08,17.23,17.82,1438083,349.2,361.6,344.6,356.4,71904.15,0.0,1.0
2015-01-09,16.77,17.68,16.72,17.36,1481702,335.4,353.6,334.4,347.2,74085.1,0.0,1.0
2015-01-12,16.62,16.7,16.06,16.59,875017,332.4,334.0,321.2,331.8,43750.85,0.0,1.0
2015-01-13,16.87,17.25,16.5222,16.77,918455,337.4,345.0,330.444,335.4,45922.75,0.0,1.0
2015-01-14,16.68,16.99,16.24,16.58,1147164,333.6,339.8,324.8,331.6,57358.2,0.0,1.0
2015-01-15,16.3,17.13,16.285,16.97,1233162,326.0,342.6,325.7,339.4,61658.1,0.0,1.0
2015-01-16,16.5,16.85,16.37,16.37,1015330,330.0,337.0,327.4,327.4,50766.5,0.0,1.0
2015-01-20,15.83,16.54,15.79,16.47,939236,316.6,330.8,315.8,329.4,46961.8,0.0,1.0
2015-01-21,16.55,16.74,15.76,15.79,1684051,331.0,334.8,315.2,315.8,84202.55,0.0,1.0
2015-01-22,16.72,16.8,16.38,16.75,731201,334.4,336.0,327.6,335.0,36560.05,0.0,1.0
2015-01-23,16.69,17.1199,16.52,16.62,874399,333.8,342.398,330.4,332.4,43719.95,0.0,1.0
2015-01-26,16.8,17.08,16.65,16.76,602781,336.0,341.6,333.0,335.2,30139.05,0.0,1.0
2015-01-27,16.66,16.9,16.33,16.6,430898,333.2,338.0,326.6,332.0,21544.9,0.0,1.0
2015-01-28,15.69,16.7,15.56,16.7,754767,313.8,334.0,311.2,334.0,37738.35,0.0,1.0
2015-01-29,15.31,15.9,14.96,15.83,952806,306.2,318.0,299.2,316.6,47640.3,0.0,1.0
2015-01-30,15.45,15.805,15.06,15.25,1352502,309.0,316.1,301.2,305.0,67625.1,0.0,1.0
2015-02-02,16.22,16.34,15.44,15.44,934188,324.4,326.8,308.8,308.8,46709.4,0.0,1.0
2015-02-03,16.94,17.485,16.53,16.64,1433692,338.8,349.7,330.6,332.8,71684.6,0.0,1.0
2015-02-04,16.88,16.96,16.36,16.67,733433,337.6,339.2,327.2,333.4,36671.65,0.0,1.0
2015-02-05,17.41,17.78,17.09,17.14,928741,348.2,355.6,341.8,342.8,46437.05,0.0,1.0
2015-02-06,17.53,18.03,17.4,17.57,877088,350.6,360.6,348.0,351.4,43854.4,0.0,1.0
2015-02-09,17.49,17.84,17.33,17.6,881701,349.8,356.8,346.6,352.0,44085.05,0.0,1.0
2015-02-10,16.96,17.52,16.59,17.52,775466,339.2,350.4,331.8,350.4,38773.3,0.0,1.0
2015-02-11,16.56,16.83,16.2,16.75,726696,331.2,336.6,324.0,335.0,36334.8,0.0,1.0
2015-02-12,16.09,17.3599,16.0103,16.5,1467342,321.8,347.198,320.206,330.0,73367.1,0.0,1.0
2015-02-13,18.7,18.76,16.16,16.29,2404969,374.0,375.2,323.2,325.8,120248.45,0.0,1.0
2015-02-17,18.9,18.95,17.61,18.56,1909122,378.0,379.0,352.2,371.2,95456.1,0.0,1.0
2015-02-18,18.94,19.48,18.355,18.66,1911611,378.8,389.6,367.1,373.2,95580.55,0.0,1.0
2015-02-19,19.29,19.99,18.41,18.59,1445530,385.8,399.8,368.2,371.8,72276.5,0.0,1.0
2015-02-20,18.68,19.39,18.54,19.2,823547,373.6,387.8,370.8,384.0,41177.35,0.0,1.0
2015-02-23,18.59,18.87,17.94,18.49,696736,371.8,377.4,358.8,369.8,34836.8,0.0,1.0
2015-02-24,19.25,19.62,18.63,18.73,397069,385.0,392.4,372.6,374.6,19853.45,0.0,1.0
2015-02-25,19.05,19.32,18.55,19.3,129503,381.0,386.4,371.0,386.0,6475.15,0.0,1.0
2015-02-26,19.54,19.56,18.78,18.9,1354938,390.8,391.2,375.6,378.0,67746.9,0.0,1.0
2015-02-27,19.53,20.1,19.46,19.62,854616,390.6,402.0,389.2,392.4,42730.8,0.0,1.0
2015-03-02,19.39,19.43,18.59,18.92,1388392,387.8,388.6,371.8,378.4,69419.6,0.0,1.0
2015-03-03,19.37,19.66,19.2,19.39,586469,387.4,393.2,384.0,387.8,29323.45,0.0,1.0
2015-03-04,19.71,19.85,19.13,19.39,529464,394.2,397.0,382.6,387.8,26473.2,0.0,1.0
2015-03-05,19.23,19.81,18.91,19.69,426687,384.6,396.2,378.2,393.8,21334.35,0.0,1.0
2015-03-06,18.96,19.2648,18.78,18.96,473901,379.2,385.296,375.6,379.2,23695.05,0.0,1.0
2015-03-09,18.63,19.028,18.28,18.96,381402,372.6,380.56,365.6,379.2,19070.1,0.0,1.0
2015-03-10,18.08,18.5,17.93,18.32,498182,361.6,370.0,358.6,366.4,24909.1,0.0,1.0
2015-03-11,18.86,18.875,17.84,18.12,655866,377.2,377.5,356.8,362.4,32793.3,0.0,1.0
2015-03-12,18.83,19.12,18.43,18.96,569941,376.6,382.4,368.6,379.2,28497.05,0.0,1.0
2015-03-13,18.54,18.8,18.1,18.73,614823,370.8,376.0,362.0,374.6,30741.15,0.0,1.0
2015-03-16,18.5,18.86,18.05,18.54,1289515,370.0,377.2,361.0,370.8,64475.75,0.0,1.0
2015-03-17,18.49,18.885,18.0,18.27,769074,369.8,377.7,360.0,365.4,38453.7,0.0,1.0
2015-03-18,19.28,19.48,17.99,18.26,768227,385.6,389.6,359.8,365.2,38411.35,0.0,1.0
2015-03-19,18.87,19.06,18.631,18.95,917839,377.4,381.2,372.62,379.0,45891.95,0.0,1.0
2015-03-20,19.28,19.41,18.93,19.25,674939,385.6,388.2,378.6,385.0,33746.95,0.0,1.0
2015-03-23,19.33,19.73,19.2,19.23,643784,386.6,394.6,384.0,384.6,32189.2,0.0,1.0
2015-03-24,19.84,19.915,18.99,19.36,558564,396.8,398.3,379.8,387.2,27928.2,0.0,1.0
2015-03-25,19.86,20.27,19.67,20.02,373847,397.2,405.4,393.4,400.4,18692.35,0.0,1.0
2015-03-26,19.93,20.39,19.47,20.2,746974,398.6,407.8,389.4,404.0,37348.7,0.0,1.0
2015-03-27,19.74,19.9,18.89,19.79,1111218,394.8,398.0,377.8,395.8,55560.9,0.0,1.0
2015-03-30,20.15,20.34,19.68,19.75,643489,403.0,406.8,393.6,395.0,32174.45,0.0,1.0
2015-03-31,19.6,20.1,19.425,19.88,633273,392.0,402.0,388.5,397.6,31663.65,0.0,1.0
2015-04-01,19.87,20.24,19.55,19.74,759421,397.4,404.8,391.0,394.8,37971.05,0.0,1.0
2015-04-02,19.62,20.1,19.17,19.37,952856,392.4,402.0,383.4,387.4,47642.8,0.0,1.0
2015-04-06,20.17,20.5,19.58,19.71,999173,403.4,410.0,391.6,394.2,49958.65,0.0,1.0
2015-04-07,20.39,20.7,19.99,20.01,1343682,407.8,414.0,399.8,400.2,67184.1,0.0,1.0
2015-04-08,20.54,20.72,20.09,20.34,868309,410.8,414.4,401.8,406.8,43415.45,0.0,1.0
2015-04-09,21.86,21.89,20.51,20.54,1361263,437.2,437.8,410.2,410.8,68063.15,0.0,1.0
2015-04-10,22.24,22.33,21.41,21.72,1241730,444.8,446.6,428.2,434.4,62086.5,0.0,1.0
2015-04-13,21.3,21.76,21.06,21.66,1026988,426.0,435.2,421.2,433.2,51349.4,0.0,1.0
2015-04-14,21.97,22.18,21.42,21.47,673731,439.4,443.6,428.4,429.4,33686.55,0.0,1.0
2015-04-15,23.09,23.465,22.04,22.29,1304802,461.8,469.3,440.8,445.8,65240.1,0.0,1.0
2015-04-16,22.18,23.0,22.15,22.96,957612,443.6,460.0,443.0,459.2,47880.6,0.0,1.0
2015-04-17,21.37,21.95,21.09,21.95,1454929,427.4,439.0,421.8,439.0,72746.45,0.0,1.0
2015-04-20,21.3,21.73,21.2,21.4,1060292,426.0,434.6,424.0,428.0,53014.6,0.0,1.0
2015-04-21,20.91,21.37,20.6899,21.31,913727,418.2,427.4,413.798,426.2,45686.35,0.0,1.0
2015-04-22,21.65,21.67,20.67,21.02,754538,433.0,433.4,413.4,420.4,37726.9,0.0,1.0
2015-04-23,22.09,22.5,21.78,21.78,1509767,441.8,450.0,435.6,435.6,75488.35,0.0,1.0
2015-04-24,23.08,23.11,20.42,20.61,1838365,461.6,462.2,408.4,412.2,91918.25,0.0,1.0
2015-04-27,23.04,24.36,23.005,23.46,1844228,460.8,487.2,460.1,469.2,92211.4,0.0,1.0
2015-04-28,22.93,23.45,22.13,22.91,1089498,458.6,469.0,442.6,458.2,54474.9,0.0,1.0
2015-04-29,23.13,23.48,22.57,22.88,794937,462.6,469.6,451.4,457.6,39746.85,0.0,1.0
2015-04-30,23.26,23.405,22.68,23.2,1492715,465.2,468.1,453.6,464.0,74635.75,0.0,1.0
2015-05-01,22.85,23.46,22.17,23.44,621363,457.0,469.2,443.4,468.8,31068.15,0.0,1.0
2015-05-04,22.39,23.01,22.34,22.97,628541,447.8,460.2,446.8,459.4,31427.05,0.0,1.0
2015-05-05,22.13,23.03,22.09,22.71,1097562,442.6,460.6,441.8,454.2,54878.1,0.0,1.0
2015-05-06,21.59,22.6,21.51,22.43,1192029,431.8,452.0,430.2,448.6,59601.45,0.0,1.0
2015-05-07,21.53,21.71,20.88,21.58,870960,430.6,434.2,417.6,431.6,43548,0.0,1.0
2015-05-08,21.5,21.88,20.99,21.84,705379,430.0,437.6,419.8,436.8,35268.95,0.0,1.0
2015-05-11,21.16,21.62,20.78,21.6,1057550,423.2,432.4,415.6,432.0,52877.5,0.0,1.0
2015-05-12,21.63,21.83,21.0,21.16,633060,432.6,436.6,420.0,423.2,31653,0.0,1.0
2015-05-13,21.52,21.89,21.21,21.86,971846,430.4,437.8,424.2,437.2,48592.3,0.0,1.0
2015-05-14,21.55,22.035,21.46,21.71,857935,431.0,440.7,429.2,434.2,42896.75,0.0,1.0
2015-05-15,22.03,22.17,21.02,21.42,940235,440.6,443.4,420.4,428.4,47011.75,0.0,1.0
2015-05-18,22.0,22.1,21.53,21.99,647728,440.0,442.0,430.6,439.8,32386.4,0.0,1.0
2015-05-19,20.68,21.66,20.52,21.65,1214112,413.6,433.2,410.4,433.0,60705.6,0.0,1.0
2015-05-20,21.28,21.45,20.35,20.77,751888,425.6,429.0,407.0,415.4,37594.4,0.0,1.0
2015-05-21,21.79,22.24,21.38,21.38,721939,435.8,444.8,427.6,427.6,36096.95,0.0,1.0
2015-05-22,21.42,21.77,21.07,21.51,560583,428.4,435.4,421.4,430.2,28029.15,0.0,1.0
2015-05-26,20.84,21.16,20.41,21.16,692103,416.8,423.2,408.2,423.2,34605.15,0.0,1.0
2015-05-27,21.0,21.13,20.5,20.77,828093,420.0,422.6,410.0,415.4,41404.65,0.0,1.0
2015-05-28,20.42,21.02,20.09,20.91,690232,408.4,420.4,401.8,418.2,34511.6,0.0,1.0
2015-05-29,20.74,21.11,20.27,20.44,1069484,414.8,422.2,405.4,408.8,53474.2,0.0,1.0
2015-06-01,20.51,20.71,20.095,20.71,638665,410.2,414.2,401.9,414.2,31933.25,0.0,1.0
2015-06-02,20.76,21.29,20.63,20.63,437755,415.2,425.8,412.6,412.6,21887.75,0.0,1.0
2015-06-03,20.6,21.23,20.505,20.69,474630,412.0,424.6,410.1,413.8,23731.5,0.0,1.0
2015-06-04,20.15,20.47,19.895,20.47,948675,403.0,409.4,397.9,409.4,47433.75,0.0,1.0
2015-06-05,20.99,21.08,19.82,20.02,915528,419.8,421.6,396.4,400.4,45776.4,0.0,1.0
2015-06-08,20.64,21.27,20.51,20.88,253306,412.8,425.4,410.2,417.6,12665.3,0.0,1.0
2015-06-09,20.83,21.13,20.67,20.88,289738,416.6,422.6,413.4,417.6,14486.9,0.0,1.0
2015-06-10,21.76,21.77,21.02,21.21,553205,435.2,435.4,420.4,424.2,27660.25,0.0,1.0
2015-06-11,21.7,21.88,21.57,21.82,710409,434.0,437.6,431.4,436.4,35520.45,0.0,1.0
2015-06-12,21.5,21.62,21.28,21.51,529569,430.0,432.4,425.6,430.2,26478.45,0.0,1.0
2015-06-15,21.76,21.86,21.135,21.29,857759,435.2,437.2,422.7,425.8,42887.95,0.0,1.0
2015-06-16,21.93,21.96,21.63,21.76,486636,438.6,439.2,432.6,435.2,24331.8,0.0,1.0
2015-06-17,21.93,22.46,21.91,22.15,490681,438.6,449.2,438.2,443.0,24534.05,0.0,1.0
2015-06-18,21.64,22.05,21.52,22.05,951069,432.8,441.0,430.4,441.0,47553.45,0.0,1.0
2015-06-19,21.48,21.74,21.42,21.71,1008489,429.6,434.8,428.4,434.2,50424.45,0.0,1.0
2015-06-22,21.87,21.98,21.32,21.53,442037,437.4,439.6,426.4,430.6,22101.85,0.0,1.0
2015-06-23,22.03,22.05,21.69,21.73,372511,440.6,441.0,433.8,434.6,18625.55,0.0,1.0
2015-06-24,21.75,22.1,21.65,21.93,670694,435.0,442.0,433.0,438.6,33534.7,0.0,1.0
2015-06-25,20.96,21.8,20.89,21.75,852969,419.2,436.0,417.8,435.0,42648.45,0.0,1.0
2015-06-26,20.55,20.96,20.42,20.9,1558248,411.0,419.2,408.4,418.0,77912.4,0.0,1.0
2015-06-29,20.01,20.42,19.97,20.2,984598,400.2,408.4,399.4,404.0,49229.9,0.0,1.0
2015-06-30,20.28,20.35,20.0,20.26,729110,405.6,407.0,400.0,405.2,36455.5,0.0,1.0
2015-07-01,19.3,20.38,19.07,20.29,796902,386.0,407.6,381.4,405.8,39845.1,0.0,1.0
2015-07-02,19.3,19.68,19.28,19.44,719921,386.0,393.6,385.6,388.8,35996.05,0.0,1.0
2015-07-06,18.99,19.31,18.76,18.99,1232239,379.8,386.2,375.2,379.8,61611.95,0.0,1.0
2015-07-07,19.08,19.22,18.0,18.81,527156,381.6,384.4,360.0,376.2,26357.8,0.0,1.0
2015-07-08,18.35,19.11,18.31,18.92,452122,367.0,382.2,366.2,378.4,22606.1,0.0,1.0
2015-07-09,18.36,18.65,18.07,18.63,1448045,367.2,373.0,361.4,372.6,72402.25,0.0,1.0
2015-07-10,18.5,18.97,18.35,18.72,806708,370.0,379.4,367.0,374.4,40335.4,0.0,1.0
2015-07-13,18.84,19.03,18.285,18.44,732483,376.8,380.6,365.7,368.8,36624.15,0.0,1.0
2015-07-14,19.24,19.37,18.8,18.82,639309,384.8,387.4,376.0,376.4,31965.45,0.0,1.0
2015-07-15,18.16,19.19,18.12,19.09,1213126,363.2,383.8,362.4,381.8,60656.3,0.0,1.0
2015-07-16,17.44,18.56,17.43,18.33,1253005,348.8,371.2,348.6,366.6,62650.25,0.0,1.0
2015-07-17,16.97,17.54,16.8,17.44,1143277,339.4,350.8,336.0,348.8,57163.85,0.0,1.0
2015-07-20,17.11,17.27,16.795,17.06,1370086,342.2,345.4,335.9,341.2,68504.3,0.0,1.0
2015-07-21,17.08,17.82,16.84,17.35,2205357,341.6,356.4,336.8,347.0,110267.85,0.0,1.0
2015-07-22,16.38,17.02,16.14,16.92,1683515,327.6,340.4,322.8,338.4,84175.75,0.0,1.0
2015-07-23,16.9,16.99,15.99,16.47,1544521,338.0,339.8,319.8,329.4,77226.05,0.0,1.0
2015-07-24,14.85,15.93,14.5025,15.91,5882424,297.0,318.6,290.05,318.2,294121.2,0.0,1.0
2015-07-27,13.94,14.598,13.85,14.53,1723956,278.8,291.96,277.0,290.6,86197.8,0.0,1.0
2015-07-28,14.81,14.86,13.68,14.0,1869231,296.2,297.2,273.6,280.0,93461.55,0.0,1.0
2015-07-29,15.0,15.67,14.63,14.87,1777344,300.0,313.4,292.6,297.4,88867.2,0.0,1.0
2015-07-30,15.22,15.87,14.775,15.0,1603759,304.4,317.4,295.5,300.0,80187.95,0.0,1.0
2015-07-31,15.28,15.46,15.1,15.14,1364232,305.6,309.2,302.0,302.8,68211.6,0.0,1.0
2015-08-03,14.98,15.57,14.81,15.11,1401244,299.6,311.4,296.2,302.2,70062.2,0.0,1.0
2015-08-04,14.49,15.33,14.47,15.14,1206809,289.8,306.6,289.4,302.8,60340.45,0.0,1.0
2015-08-05,14.49,15.24,14.37,14.65,887733,289.8,304.8,287.4,293.0,44386.65,0.0,1.0
2015-08-06,15.04,15.23,14.1,14.38,1119122,300.8,304.6,282.0,287.6,55956.1,0.0,1.0
2015-08-07,14.58,15.5,14.52,14.91,1126534,291.6,310.0,290.4,298.2,56326.7,0.0,1.0
2015-08-10,15.77,15.83,14.51,14.6,1536597,315.4,316.6,290.2,292.0,76829.85,0.0,1.0
2015-08-11,15.55,15.64,15.21,15.32,703395,311.0,312.8,304.2,306.4,35169.75,0.0,1.0
2015-08-12,15.76,16.08,15.3,15.45,854760,315.2,321.6,306.0,309.0,42738,0.0,1.0
2015-08-13,14.98,15.75,14.85,15.54,845203,299.6,315.0,297.0,310.8,42260.15,0.0,1.0
2015-08-14,15.01,15.32,14.87,14.91,875856,300.2,306.4,297.4,298.2,43792.8,0.0,1.0
2015-08-17,15.2,15.2699,14.75,14.88,875255,304.0,305.398,295.0,297.6,43762.75,0.0,1.0
2015-08-18,15.19,15.23,14.82,15.12,1130554,303.8,304.6,296.4,302.4,56527.7,0.0,1.0
2015-08-19,14.67,15.16,14.57,15.02,1115993,293.4,303.2,291.4,300.4,55799.65,0.0,1.0
2015-08-20,13.97,14.96,13.88,14.62,1103396,279.4,299.2,277.6,292.4,55169.8,0.0,1.0
2015-08-21,13.38,14.14,13.315,13.64,1727505,267.6,282.8,266.3,272.8,86375.25,0.0,1.0
2015-08-24,12.69,13.27,8.34,11.7,2081133,253.8,265.4,166.8,234.0,104056.65,0.0,1.0
2015-08-25,12.4,13.17,12.33,12.75,1226415,248.0,263.4,246.6,255.0,61320.75,0.0,1.0
2015-08-26,12.83,13.08,12.38,12.8,1703368,256.6,261.6,247.6,256.0,85168.4,0.0,1.0
2015-08-27,13.92,14.08,13.03,13.2,1119271,278.4,281.6,260.6,264.0,55963.55,0.0,1.0
2015-08-28,14.79,15.33,13.854,14.1,1482804,295.8,306.6,277.08,282.0,74140.2,0.0,1.0
2015-08-31,15.72,15.76,14.29,14.56,1014412,314.4,315.2,285.8,291.2,50720.6,0.0,1.0
2015-09-01,14.95,15.57,14.82,15.19,1035754,299.0,311.4,296.4,303.8,51787.7,0.0,1.0
2015-09-02,14.85,15.25,14.3,15.1,925588,297.0,305.0,286.0,302.0,46279.4,0.0,1.0
2015-09-03,15.13,15.65,14.69,14.91,960652,302.6,313.0,293.8,298.2,48032.6,0.0,1.0
2015-09-04,15.01,15.15,14.595,14.76,814531,300.2,303.0,291.9,295.2,40726.55,0.0,1.0
2015-09-08,15.34,15.63,13.867,14.96,776718,306.8,312.6,277.34,299.2,38835.9,0.0,1.0
2015-09-09,14.38,15.71,14.2,15.01,1021780,287.6,314.2,284.0,300.2,51089,0.0,1.0
2015-09-10,14.43,14.67,14.23,14.51,1552424,288.6,293.4,284.6,290.2,77621.2,0.0,1.0
2015-09-11,13.84,14.24,13.7293,14.12,1058550,276.8,284.8,274.586,282.4,52927.5,0.0,1.0
2015-09-14,13.69,13.91,13.55,13.82,926160,273.8,278.2,271.0,276.4,46308,0.0,1.0
2015-09-15,14.08,14.29,13.75,13.82,1504062,281.6,285.8,275.0,276.4,75203.1,0.0,1.0
2015-09-16,14.78,15.345,14.13,14.22,1234664,295.6,306.9,282.6,284.4,61733.2,0.0,1.0
2015-09-17,14.87,15.41,14.38,14.69,1493026,297.4,308.2,287.6,293.8,74651.3,0.0,1.0
2015-09-18,14.21,14.67,14.025,14.53,1157551,284.2,293.4,280.5,290.6,57877.55,0.0,1.0
2015-09-21,14.1,14.45,13.93,14.4,1088595,282.0,289.0,278.6,288.0,54429.75,0.0,1.0
2015-09-22,14.07,14.35,13.62,13.79,908726,281.4,287.0,272.4,275.8,45436.3,0.0,1.0
2015-09-23,14.03,14.27,13.87,14.15,845910,280.6,285.4,277.4,283.0,42295.5,0.0,1.0
2015-09-24,13.73,13.98,13.42,13.83,1240103,274.6,279.6,268.4,276.6,62005.15,0.0,1.0
2015-09-25,13.2,13.93,12.89,13.87,2253746,264.0,278.6,257.8,277.4,112687.3,0.0,1.0
2015-09-28,12.72,13.19,12.34,13.08,1223977,254.4,263.8,246.8,261.6,61198.85,0.0,1.0
2015-09-29,12.65,13.03,12.5,12.88,1392849,253.0,260.6,250.0,257.6,69642.45,0.0,1.0
2015-09-30,12.21,12.89,12.08,12.81,1609845,244.2,257.8,241.6,256.2,80492.25,0.0,1.0
2015-10-01,11.96,12.75,11.9175,12.42,1241106,239.2,255.0,238.35,248.4,62055.3,0.0,1.0
2015-10-02,12.42,12.47,11.68,11.85,1787208,248.4,249.4,233.6,237.0,89360.4,0.0,1.0
2015-10-05,13.21,13.525,12.63,12.63,2808058,264.2,270.5,252.6,252.6,140402.9,0.0,1.0
2015-10-06,14.53,14.67,13.1,13.35,1402604,290.6,293.4,262.0,267.0,70130.2,0.0,1.0
2015-10-07,14.63,15.29,14.2,14.81,1388424,292.6,305.8,284.0,296.2,69421.2,0.0,1.0
2015-10-08,14.94,15.03,14.13,14.63,1067701,298.8,300.6,282.6,292.6,53385.05,0.0,1.0
2015-10-09,15.0,15.29,14.6,15.01,869743,300.0,305.8,292.0,300.2,43487.15,0.0,1.0
2015-10-12,13.93,15.01,13.81,15.01,913231,278.6,300.2,276.2,300.2,45661.55,0.0,1.0
2015-10-13,13.22,13.92,13.17,13.71,1120221,264.4,278.4,263.4,274.2,56011.05,0.0,1.0
2015-10-14,13.75,13.81,13.09,13.3,1566644,275.0,276.2,261.8,266.0,78332.2,0.0,1.0
2015-10-15,13.96,13.96,13.32,13.71,1192971,279.2,279.2,266.4,274.2,59648.55,0.0,1.0
2015-10-16,13.65,14.0299,13.25,13.99,1296075,273.0,280.598,265.0,279.8,64803.75,0.0,1.0
2015-10-19,12.86,13.49,12.6,13.49,1165453,257.2,269.8,252.0,269.8,58272.65,0.0,1.0
2015-10-20,13.38,13.57,12.76,12.76,1207516,267.6,271.4,255.2,255.2,60375.8,0.0,1.0
2015-10-21,12.87,13.38,12.72,13.37,1236953,257.4,267.6,254.4,267.4,61847.65,0.0,1.0
2015-10-22,12.98,13.54,12.66,13.01,1722145,259.6,270.8,253.2,260.2,86107.25,0.0,1.0
2015-10-23,13.67,14.5,12.96,13.3,3614287,273.4,290.0,259.2,266.0,180714.35,0.0,1.0
2015-10-26,12.63,13.61,12.32,13.48,2615359,252.6,272.2,246.4,269.6,130767.95,0.0,1.0
2015-10-27,12.63,12.8,12.37,12.48,2209943,252.6,256.0,247.4,249.6,110497.15,0.0,1.0
2015-10-28,13.95,14.035,12.68,12.8,2101615,279.0,280.7,253.6,256.0,105080.75,0.0,1.0
2015-10-29,13.24,14.26,13.15,13.69,1526170,264.8,285.2,263.0,273.8,76308.5,0.0,1.0
2015-10-30,13.25,13.52,12.84,13.33,1315688,265.0,270.4,256.8,266.6,65784.4,0.0,1.0
2015-11-02,13.73,13.89,12.98,13.11,1290950,274.6,277.8,259.6,262.2,64547.5,0.0,1.0
2015-11-03,14.64,14.73,13.76,13.87,1343937,292.8,294.6,275.2,277.4,67196.85,0.0,1.0
2015-11-04,14.47,15.06,14.19,14.63,1181673,289.4,301.2,283.8,292.6,59083.65,0.0,1.0
2015-11-05,14.58,15.17,14.3,14.35,464504,291.6,303.4,286.0,287.0,23225.2,0.0,1.0
2015-11-06,14.76,15.03,14.28,14.4,358210,295.2,300.6,285.6,288.0,17910.5,0.0,1.0
2015-11-09,14.3,14.94,14.04,14.77,886575,286.0,298.8,280.8,295.4,44328.75,0.0,1.0
2015-11-10,14.42,14.54,13.97,14.19,780195,288.4,290.8,279.4,283.8,39009.75,0.0,1.0
2015-11-11,13.96,14.38,13.62,14.38,785402,279.2,287.6,272.4,287.6,39270.1,0.0,1.0
2015-11-12,13.41,14.31,13.31,13.62,963965,268.2,286.2,266.2,272.4,48198.25,0.0,1.0
2015-11-13,13.69,14.27,13.16,13.3,1131855,273.8,285.4,263.2,266.0,56592.75,0.0,1.0
2015-11-16,14.18,14.32,13.44,13.66,1085521,283.6,286.4,268.8,273.2,54276.05,0.0,1.0
2015-11-17,13.86,14.33,13.71,14.08,1192511,277.2,286.6,274.2,281.6,59625.55,0.0,1.0
2015-11-18,14.5,14.57,13.76,14.01,893306,290.0,291.4,275.2,280.2,44665.3,0.0,1.0
2015-11-19,14.15,14.54,13.82,14.31,459944,283.0,290.8,276.4,286.2,22997.2,0.0,1.0
2015-11-20,14.17,14.66,13.79,14.22,581138,283.4,293.2,275.8,284.4,29056.9,0.0,1.0
2015-11-23,14.53,14.85,13.87,14.08,1251337,290.6,297.0,277.4,281.6,62566.85,0.0,1.0
2015-11-24,15.07,15.28,14.56,14.74,934295,301.4,305.6,291.2,294.8,46714.75,0.0,1.0
2015-11-25,15.37,15.68,14.53,14.79,837514,307.4,313.6,290.6,295.8,41875.7,0.0,1.0
2015-11-27,14.99,15.45,14.88,15.19,550483,299.8,309.0,297.6,303.8,27524.15,0.0,1.0
2015-11-30,15.66,16.06,15.27,15.8,1058890,313.2,321.2,305.4,316.0,52944.5,0.0,1.0
2015-12-01,15.6,15.95,15.415,15.58,801707,312.0,319.0,308.3,311.6,40085.35,0.0,1.0
2015-12-02,14.53,15.47,14.315,15.37,1337641,290.6,309.4,286.3,307.4,66882.05,0.0,1.0
2015-12-03,14.48,14.92,14.3,14.7,1094704,289.6,298.4,286.0,294.0,54735.2,0.0,1.0
2015-12-04,13.79,14.62,13.72,14.21,1337487,275.8,292.4,274.4,284.2,66874.35,0.0,1.0
2015-12-07,12.69,13.5,12.61,13.4,1574137,253.8,270.0,252.2,268.0,78706.85,0.0,1.0
2015-12-08,12.26,12.78,12.15,12.31,1999100,245.2,255.6,243.0,246.2,99955,0.0,1.0
2015-12-09,12.67,12.93,12.39,12.39,1410023,253.4,258.6,247.8,247.8,70501.15,0.0,1.0
2015-12-10,12.99,13.21,12.5,12.61,1191612,259.8,264.2,250.0,252.2,59580.6,0.0,1.0
2015-12-11,12.22,12.85,12.18,12.73,1399328,244.4,257.0,243.6,254.6,69966.4,0.0,1.0
2015-12-14,12.4,12.73,11.98,12.21,1391257,248.0,254.6,239.6,244.2,69562.85,0.0,1.0
2015-12-15,13.0,13.1,12.59,12.65,1176208,260.0,262.0,251.8,253.0,58810.4,0.0,1.0
2015-12-16,13.07,13.46,12.62,12.98,1427562,261.4,269.2,252.4,259.6,71378.1,0.0,1.0
2015-12-17,12.34,13.03,12.185,13.01,1179386,246.8,260.6,243.7,260.2,58969.3,0.0,1.0
2015-12-18,11.72,12.24,11.38,12.18,1852541,234.4,244.8,227.6,243.6,92627.05,0.0,1.0
2015-12-21,11.67,12.3,11.51,12.02,1783544,233.4,246.0,230.2,240.4,89177.2,0.0,1.0
2015-12-22,12.3,12.44,11.57,11.7,1004164,246.0,248.8,231.4,234.0,50208.2,0.0,1.0
2015-12-23,13.34,13.34,12.555,12.64,1110841,266.8,266.8,251.1,252.8,55542.05,0.0,1.0
2015-12-24,12.74,13.41,12.72,13.38,647571,254.8,268.2,254.4,267.6,32378.55,0.0,1.0
2015-12-28,12.47,12.53,12.3125,12.36,907392,249.4,250.6,246.25,247.2,45369.6,0.0,1.0
2015-12-29,12.58,12.91,12.28,12.74,896469,251.6,258.2,245.6,254.8,44823.45,0.0,1.0
2015-12-30,12.44,12.63,12.11,12.19,1094715,248.8,252.6,242.2,243.8,54735.75,0.0,1.0
2015-12-31,12.46,12.65,12.2339,12.38,938709,249.2,253.0,244.678,247.6,46935.45,0.0,1.0
2016-01-04,12.47,13.1,12.25,12.47,1885200,249.4,262.0,245.0,249.4,94260,0.0,1.0
2016-01-05,12.19,12.67,11.92,12.62,1210450,243.8,253.4,238.4,252.4,60522.5,0.0,1.0
2016-01-06,11.28,11.86,11.2,11.76,1328324,225.6,237.2,224.0,235.2,66416.2,0.0,1.0
2016-01-07,10.91,11.32,10.835,10.94,1703675,218.2,226.4,216.7,218.8,85183.75,0.0,1.0
2016-01-08,10.7,11.13,10.5901,11.03,960856,214.0,222.6,211.802,220.6,48042.8,0.0,1.0
2016-01-11,10.41,10.77,10.175,10.71,1047948,208.2,215.4,203.5,214.2,52397.4,0.0,1.0
2016-01-12,10.22,10.66,9.83,10.66,1013868,204.4,213.2,196.6,213.2,50693.4,0.0,1.0
2016-01-13,9.86,10.6,9.78,10.4,1056546,197.2,212.0,195.6,208.0,52827.3,0.0,1.0
2016-01-14,10.52,10.685,9.74,9.95,1302122,210.4,213.7,194.8,199.0,65106.1,0.0,1.0
2016-01-15,10.31,10.4,9.78,9.78,1148489,206.2,208.0,195.6,195.6,57424.45,0.0,1.0
2016-01-19,9.75,10.45,9.33,10.38,1294777,195.0,209.0,186.6,207.6,64738.85,0.0,1.0
2016-01-20,9.66,9.92,8.87,9.46,1633973,193.2,198.4,177.4,189.2,81698.65,0.0,1.0
2016-01-21,9.98,10.38,9.39,9.48,2362442,199.6,207.6,187.8,189.6,118122.1,0.0,1.0
2016-01-22,10.06,10.62,9.76,10.48,1111419,201.2,212.4,195.2,209.6,55570.95,0.0,1.0
2016-01-25,9.39,10.12,9.37,9.71,679346,187.8,202.4,187.4,194.2,33967.3,0.0,1.0
2016-01-26,9.75,9.95,9.38,9.68,1328079,195.0,199.0,187.6,193.6,66403.95,0.0,1.0
2016-01-27,10.17,10.37,9.58,9.63,1412847,203.4,207.4,191.6,192.6,70642.35,0.0,1.0
2016-01-28,10.35,10.8,10.19,10.76,1100103,207.0,216.0,203.8,215.2,55005.15,0.0,1.0
2016-01-29,11.21,11.28,10.39,10.39,1475136,224.2,225.6,207.8,207.8,73756.8,0.0,1.0
2016-02-01,10.78,11.0099,10.495,10.97,1429481,215.6,220.198,209.9,219.4,71474.05,0.0,1.0
2016-02-02,10.36,10.52,10.17,10.44,1204215,207.2,210.4,203.4,208.8,60210.75,0.0,1.0
2016-02-03,10.38,10.61,9.78,10.37,1636593,207.6,212.2,195.6,207.4,81829.65,0.0,1.0
2016-02-04,11.24,11.55,10.49,10.49,1697116,224.8,231.0,209.8,209.8,84855.8,0.0,1.0
2016-02-05,10.73,11.33,10.545,11.02,1612802,214.6,226.6,210.9,220.4,80640.1,0.0,1.0
2016-02-08,10.24,10.565,9.93,10.5,1309290,204.8,211.3,198.6,210.0,65464.5,0.0,1.0
2016-02-09,9.44,10.06,9.14,9.98,1115477,188.8,201.2,182.8,199.6,55773.85,0.0,1.0
2016-02-10,9.36,9.81,9.23,9.4,860435,187.2,196.2,184.6,188.0,43021.75,0.0,1.0
2016-02-11,8.97,9.14,8.7,9.1,2152170,179.4,182.8,174.0,182.0,107608.5,0.0,1.0
2016-02-12,8.54,9.58,8.47,8.97,2906896,170.8,191.6,169.4,179.4,145344.8,0.0,1.0
2016-02-16,9.1,9.335,8.5,8.54,3201328,182.0,186.7,170.0,170.8,160066.4,0.0,1.0
2016-02-17,9.53,9.84,9.18,9.24,1683910,190.6,196.8,183.6,184.8,84195.5,0.0,1.0
2016-02-18,9.45,9.72,9.19,9.65,1942274,189.0,194.4,183.8,193.0,97113.7,0.0,1.0
2016-02-19,9.39,9.43,9.02,9.16,1358890,187.8,188.6,180.4,183.2,67944.5,0.0,1.0
2016-02-22,10.02,10.355,9.73,9.73,1315558,200.4,207.1,194.6,194.6,65777.9,0.0,1.0
2016-02-23,9.62,10.22,9.595,9.93,1191441,192.4,204.4,191.9,198.6,59572.05,0.0,1.0
2016-02-24,9.95,10.01,9.15,9.36,1380131,199.0,200.2,183.0,187.2,69006.55,0.0,1.0
2016-02-25,10.03,10.16,9.62,9.92,1242125,200.6,203.2,192.4,198.4,62106.25,0.0,1.0
2016-02-26,10.98,11.51,10.285,10.35,1743084,219.6,230.2,205.7,207.0,87154.2,0.0,1.0
2016-02-29,11.76,11.94,10.95,11.08,2448093,235.2,238.8,219.0,221.6,122404.65,0.0,1.0
2016-03-01,11.49,12.03,11.1,11.85,1744857,229.8,240.6,222.0,237.0,87242.85,0.0,1.0
2016-03-02,11.88,11.925,11.24,11.39,1528634,237.6,238.5,224.8,227.8,76431.7,0.0,1.0
2016-03-03,12.8,12.87,11.73,11.76,1332823,256.0,257.4,234.6,235.2,66641.15,0.0,1.0
2016-03-04,13.22,13.63,12.48,12.97,1791256,264.4,272.6,249.6,259.4,89562.8,0.0,1.0
2016-03-07,13.39,13.64,13.08,13.26,1378639,267.8,272.8,261.6,265.2,68931.95,0.0,1.0
2016-03-08,12.58,13.29,12.35,13.25,996935,251.6,265.8,247.0,265.0,49846.75,0.0,1.0
2016-03-09,12.77,13.1,12.29,12.88,1027367,255.4,262.0,245.8,257.6,51368.35,0.0,1.0
2016-03-10,12.51,12.71,12.2,12.61,1215770,250.2,254.2,244.0,252.2,60788.5,0.0,1.0
2016-03-11,13.52,13.64,12.9,12.98,1365588,270.4,272.8,258.0,259.6,68279.4,0.0,1.0
2016-03-14,13.21,13.775,13.16,13.28,1400299,264.2,275.5,263.2,265.6,70014.95,0.0,1.0
2016-03-15,12.56,12.91,12.22,12.89,1176011,251.2,258.2,244.4,257.8,58800.55,0.0,1.0
2016-03-16,12.93,13.05,12.64,12.71,1129008,258.6,261.0,252.8,254.2,56450.4,0.0,1.0
2016-03-17,13.43,13.515,12.88,12.99,758687,268.6,270.3,257.6,259.8,37934.35,0.0,1.0
2016-03-18,13.15,13.65,12.93,13.54,1118653,263.0,273.0,258.6,270.8,55932.65,0.0,1.0
2016-03-21,13.27,13.31,12.86,13.01,675107,265.4,266.2,257.2,260.2,33755.35,0.0,1.0
2016-03-22,13.12,13.28,12.98,13.12,433310,262.4,265.6,259.6,262.4,21665.5,0.0,1.0
2016-03-23,12.66,13.11,12.64,12.89,650221,253.2,262.2,252.8,257.8,32511.05,0.0,1.0
2016-03-24,12.89,12.9,12.345,12.45,550352,257.8,258.0,246.9,249.0,27517.6,0.0,1.0
2016-03-28,12.84,13.04,12.58,12.98,609059,256.8,260.8,251.6,259.6,30452.95,0.0,1.0
2016-03-29,13.08,13.15,12.46,12.6,819287,261.6,263.0,249.2,252.0,40964.35,0.0,1.0
2016-03-30,12.94,13.34,12.66,13.26,660451,258.8,266.8,253.2,265.2,33022.55,0.0,1.0
2016-03-31,13.2,13.39,12.88,12.95,551868,264.0,267.8,257.6,259.0,27593.4,0.0,1.0
2016-04-01,12.89,12.97,12.52,12.71,550015,257.8,259.4,250.4,254.2,27500.75,0.0,1.0
2016-04-04,12.54,13.11,12.5,12.86,961886,250.8,262.2,250.0,257.2,48094.3,0.0,1.0
2016-04-05,12.62,12.79,12.26,12.37,1256578,252.4,255.8,245.2,247.4,62828.9,0.0,1.0
2016-04-06,12.95,13.035,12.49,12.79,1259254,259.0,260.7,249.8,255.8,62962.7,0.0,1.0
2016-04-07,12.64,13.02,12.535,12.87,1253276,252.8,260.4,250.7,257.4,62663.8,0.0,1.0
2016-04-08,13.21,13.4098,12.93,13.08,821748,264.2,268.196,258.6,261.6,41087.4,0.0,1.0
2016-04-11,13.25,13.78,13.23,13.33,977622,265.0,275.6,264.6,266.6,48881.1,0.0,1.0
2016-04-12,13.97,14.11,13.19,13.38,955708,279.4,282.2,263.8,267.6,47785.4,0.0,1.0
2016-04-13,13.9,14.13,13.32,13.99,947828,278.0,282.6,266.4,279.8,47391.4,0.0,1.0
2016-04-14,13.97,14.02,13.42,13.96,990100,279.4,280.4,268.4,279.2,49505,0.0,1.0
2016-04-15,14.09,14.285,13.55,13.8,1014032,281.8,285.7,271.0,276.0,50701.6,0.0,1.0
2016-04-18,14.43,14.685,13.19,13.55,1074087,288.6,293.7,263.8,271.0,53704.35,0.0,1.0
2016-04-19,14.66,14.96,14.51,14.58,990954,293.2,299.2,290.2,291.6,49547.7,0.0,1.0
2016-04-20,14.85,15.19,14.48,14.59,1056284,297.0,303.8,289.6,291.8,52814.2,0.0,1.0
2016-04-21,14.69,15.32,14.59,14.93,832493,293.8,306.4,291.8,298.6,41624.65,0.0,1.0
2016-04-22,15.12,15.38,14.715,14.73,715170,302.4,307.6,294.3,294.6,35758.5,0.0,1.0
2016-04-25,14.78,15.35,14.58,15.02,938284,295.6,307.0,291.6,300.4,46914.2,0.0,1.0
2016-04-26,14.86,14.97,14.6,14.9,599623,297.2,299.4,292.0,298.0,29981.15,0.0,1.0
2016-04-27,15.32,15.65,14.94,14.97,767912,306.4,313.0,298.8,299.4,38395.6,0.0,1.0
2016-04-28,15.39,15.73,15.06,15.21,709055,307.8,314.6,301.2,304.2,35452.75,0.0,1.0
2016-04-29,16.74,17.26,15.28,15.48,2874533,334.8,345.2,305.6,309.6,143726.65,0.0,1.0
2016-05-02,17.13,17.44,16.6,16.82,1799861,342.6,348.8,332.0,336.4,89993.05,0.0,1.0
2016-05-03,16.62,16.94,16.51,16.86,1363670,332.4,338.8,330.2,337.2,68183.5,0.0,1.0
2016-05-04,16.2,17.03,16.05,16.57,1248436,324.0,340.6,321.0,331.4,62421.8,0.0,1.0
2016-05-05,16.24,16.91,16.12,16.66,1103533,324.8,338.2,322.4,333.2,55176.65,0.0,1.0
2016-05-06,16.55,16.81,15.99,16.01,1269025,331.0,336.2,319.8,320.2,63451.25,0.0,1.0
2016-05-09,15.54,16.4,15.35,16.4,744829,310.8,328.0,307.0,328.0,37241.45,0.0,1.0
2016-05-10,16.06,16.26,15.6,15.6,1053610,321.2,325.2,312.0,312.0,52680.5,0.0,1.0
2016-05-11,15.99,16.42,15.75,15.96,649760,319.8,328.4,315.0,319.2,32488,0.0,1.0
2016-05-12,15.95,16.49,15.73,16.08,657328,319.0,329.8,314.6,321.6,32866.4,0.0,1.0
2016-05-13,15.53,16.05,15.52,15.8,644197,310.6,321.0,310.4,316.0,32209.85,0.0,1.0
2016-05-16,16.18,16.48,15.84,15.84,751113,323.6,329.6,316.8,316.8,37555.65,0.0,1.0
2016-05-17,16.91,17.14,16.1,16.16,1226902,338.2,342.8,322.0,323.2,61345.1,0.0,1.0
2016-05-18,16.47,17.01,16.31,16.76,780617,329.4,340.2,326.2,335.2,39030.85,0.0,1.0
2016-05-19,16.42,16.64,15.89,16.25,1038452,328.4,332.8,317.8,325.0,51922.6,0.0,1.0
2016-05-20,17.05,17.1,16.34,16.54,935866,341.0,342.0,326.8,330.8,46793.3,0.0,1.0
2016-05-23,16.95,17.105,16.65,16.87,764271,339.0,342.1,333.0,337.4,38213.55,0.0,1.0
2016-05-24,16.94,17.09,16.6037,17.09,492200,338.8,341.8,332.074,341.8,24610,0.0,1.0
2016-05-25,17.77,17.81,17.07,17.09,500902,355.4,356.2,341.4,341.8,25045.1,0.0,1.0
2016-05-26,16.97,18.05,16.97,17.84,1061670,339.4,361.0,339.4,356.8,53083.5,0.0,1.0
2016-05-27,17.15,17.17,16.7807,16.93,700305,343.0,343.4,335.614,338.6,35015.25,0.0,1.0
2016-05-31,16.78,17.66,16.76,17.2,1464615,335.6,353.2,335.2,344.0,73230.75,0.0,1.0
2016-06-01,16.47,16.54,15.58,16.13,1621906,329.4,330.8,311.6,322.6,81095.3,0.0,1.0
2016-06-02,16.03,16.43,15.62,16.25,2308693,320.6,328.6,312.4,325.0,115434.65,0.0,1.0
2016-06-03,16.47,16.57,16.05,16.07,1434994,329.4,331.4,321.0,321.4,71749.7,0.0,1.0
2016-06-06,18.3,18.52,16.7,16.7,1567152,366.0,370.4,334.0,334.0,78357.6,0.0,1.0
2016-06-07,19.0,19.17,18.2,18.43,1557469,380.0,383.4,364.0,368.6,77873.45,0.0,1.0
2016-06-08,18.99,19.32,18.71,19.09,1151345,379.8,386.4,374.2,381.8,57567.25,0.0,1.0
2016-06-09,18.72,18.92,18.37,18.72,1067053,374.4,378.4,367.4,374.4,53352.65,0.0,1.0
2016-06-10,17.87,18.5,17.83,18.31,803943,357.4,370.0,356.6,366.2,40197.15,0.0,1.0
2016-06-13,17.74,18.05,17.53,17.63,678667,354.8,361.0,350.6,352.6,33933.35,0.0,1.0
2016-06-14,17.66,17.89,17.15,17.6,625386,353.2,357.8,343.0,352.0,31269.3,0.0,1.0
2016-06-15,17.45,17.94,17.28,17.6,443702,349.0,358.8,345.6,352.0,22185.1,0.0,1.0
2016-06-16,16.85,17.18,16.37,17.18,692838,337.0,343.6,327.4,343.6,34641.9,0.0,1.0
2016-06-17,17.5,17.65,17.02,17.02,1132604,350.0,353.0,340.4,340.4,56630.2,0.0,1.0
2016-06-20,17.58,18.09,17.57,17.78,940731,351.6,361.8,351.4,355.6,47036.55,0.0,1.0
2016-06-21,17.51,17.65,17.01,17.48,650733,350.2,353.0,340.2,349.6,32536.65,0.0,1.0
2016-06-22,17.29,17.84,17.28,17.66,855149,345.8,356.8,345.6,353.2,42757.45,0.0,1.0
2016-06-23,17.7,17.83,17.4,17.5,997685,354.0,356.6,348.0,350.0,49884.25,0.0,1.0
2016-06-24,16.83,17.11,16.68,16.68,911945,336.6,342.2,333.6,333.6,45597.25,0.0,1.0
2016-06-27,15.63,16.59,15.52,16.55,1283785,312.6,331.8,310.4,331.0,64189.25,0.0,1.0
2016-06-28,15.82,16.37,15.54,16.37,1228616,316.4,327.4,310.8,327.4,61430.8,0.0,1.0
2016-06-29,16.4,16.65,15.94,16.17,1136218,328.0,333.0,318.8,323.4,56810.9,0.0,1.0
2016-06-30,17.31,17.315,16.28,16.35,1095792,346.2,346.3,325.6,327.0,54789.6,0.0,1.0
2016-07-01,17.57,17.7,17.16,17.22,935012,351.4,354.0,343.2,344.4,46750.6,0.0,1.0
2016-07-05,16.23,17.31,16.03,17.16,797057,324.6,346.2,320.6,343.2,39852.85,0.0,1.0
2016-07-06,16.06,16.13,15.72,16.01,896691,321.2,322.6,314.4,320.2,44834.55,0.0,1.0
2016-07-07,15.91,16.63,15.765,16.3,680842,318.2,332.6,315.3,326.0,34042.1,0.0,1.0
2016-07-08,16.36,16.52,16.17,16.19,463856,327.2,330.4,323.4,323.8,23192.8,0.0,1.0
2016-07-11,16.32,16.91,16.32,16.56,573059,326.4,338.2,326.4,331.2,28652.95,0.0,1.0
2016-07-12,17.15,17.22,16.13,16.29,765178,343.0,344.4,322.6,325.8,38258.9,0.0,1.0
2016-07-13,16.1,17.25,15.96,17.12,1076726,322.0,345.0,319.2,342.4,53836.3,0.0,1.0
2016-07-14,16.5,17.16,16.36,16.42,948780,330.0,343.2,327.2,328.4,47439,0.0,1.0
2016-07-15,16.28,16.55,16.06,16.55,1265291,325.6,331.0,321.2,331.0,63264.55,0.0,1.0
2016-07-18,16.36,16.57,16.165,16.45,1309237,327.2,331.4,323.3,329.0,65461.85,0.0,1.0
2016-07-19,15.95,16.3,15.84,16.3,839742,319.0,326.0,316.8,326.0,41987.1,0.0,1.0
2016-07-20,16.25,16.45,15.65,15.85,616637,325.0,329.0,313.0,317.0,30831.85,0.0,1.0
2016-07-21,16.24,16.7,16.195,16.27,801933,324.8,334.0,323.9,325.4,40096.65,0.0,1.0
2016-07-22,16.19,16.44,15.93,16.3,1048776,323.8,328.8,318.6,326.0,52438.8,0.0,1.0
2016-07-25,15.12,16.05,14.83,16.02,1398601,302.4,321.0,296.6,320.4,69930.05,0.0,1.0
2016-07-26,15.35,15.395,14.91,15.07,1355131,307.0,307.9,298.2,301.4,67756.55,0.0,1.0
2016-07-27,15.22,15.75,14.86,15.45,736171,304.4,315.0,297.2,309.0,36808.55,0.0,1.0
2016-07-28,15.09,15.5,15.04,15.21,702418,301.8,310.0,300.8,304.2,35120.9,0.0,1.0
2016-07-29,16.33,16.68,15.11,15.11,2464045,326.6,333.6,302.2,302.2,123202.25,0.0,1.0
2016-08-01,15.45,16.53,15.24,16.5,1261348,309.0,330.6,304.8,330.0,63067.4,0.0,1.0
2016-08-02,15.67,16.05,15.4,15.68,1015360,313.4,321.0,308.0,313.6,50768,0.0,1.0
2016-08-03,15.99,16.11,15.4,15.67,611736,319.8,322.2,308.0,313.4,30586.8,0.0,1.0
2016-08-04,16.14,16.32,15.91,15.91,331861,322.8,326.4,318.2,318.2,16593.05,0.0,1.0
2016-08-05,16.9,16.91,16.11,16.22,713710,338.0,338.2,322.2,324.4,35685.5,0.0,1.0
2016-08-08,17.08,17.19,16.78,17.01,717460,341.6,343.8,335.6,340.2,35873,0.0,1.0
2016-08-09,17.2,17.43,17.02,17.23,1319101,344.0,348.6,340.4,344.6,65955.05,0.0,1.0
2016-08-10,16.6,17.42,16.59,17.27,487096,332.0,348.4,331.8,345.4,24354.8,0.0,1.0
2016-08-11,16.86,17.06,16.62,16.74,386307,337.2,341.2,332.4,334.8,19315.35,0.0,1.0
2016-08-12,16.53,17.04,16.42,16.94,389229,330.6,340.8,328.4,338.8,19461.45,0.0,1.0
2016-08-15,17.4,17.425,16.67,16.68,617827,348.0,348.5,333.4,333.6,30891.35,0.0,1.0
2016-08-16,17.82,17.86,17.42,17.78,724124,356.4,357.2,348.4,355.6,36206.2,0.0,1.0
2016-08-17,17.57,17.935,17.425,17.8,703940,351.4,358.7,348.5,356.0,35197,0.0,1.0
2016-08-18,18.41,18.47,17.69,17.69,408557,368.2,369.4,353.8,353.8,20427.85,0.0,1.0
2016-08-19,18.41,18.58,18.08,18.29,671291,368.2,371.6,361.6,365.8,33564.55,0.0,1.0
2016-08-22,18.15,18.3,17.89,18.13,797585,363.0,366.0,357.8,362.6,39879.25,0.0,1.0
2016-08-23,18.28,18.53,18.05,18.18,336307,365.6,370.6,361.0,363.6,16815.35,0.0,1.0
2016-08-24,17.95,18.51,17.89,18.13,713389,359.0,370.2,357.8,362.6,35669.45,0.0,1.0
2016-08-25,17.96,18.18,17.8,17.93,492518,359.2,363.6,356.0,358.6,24625.9,0.0,1.0
2016-08-26,18.13,18.385,17.9,18.04,482570,362.6,367.7,358.0,360.8,24128.5,0.0,1.0
2016-08-29,17.97,18.23,17.89,18.0,383924,359.4,364.6,357.8,360.0,19196.2,0.0,1.0
2016-08-30,17.69,18.43,17.67,18.04,693076,353.8,368.6,353.4,360.8,34653.8,0.0,1.0
2016-08-31,17.57,17.65,17.26,17.59,687324,351.4,353.0,345.2,351.8,34366.2,0.0,1.0
2016-09-01,17.64,17.68,17.23,17.5,690079,352.8,353.6,344.6,350.0,34503.95,0.0,1.0
2016-09-02,17.93,18.07,17.61,18.0,513586,358.6,361.4,352.2,360.0,25679.3,0.0,1.0
2016-09-06,18.35,18.36,17.74,18.0,590016,367.0,367.2,354.8,360.0,29500.8,0.0,1.0
2016-09-07,18.22,18.37,18.0,18.36,426137,364.4,367.4,360.0,367.2,21306.85,0.0,1.0
2016-09-08,18.88,19.07,18.38,18.38,912108,377.6,381.4,367.6,367.6,45605.4,0.0,1.0
2016-09-09,17.97,18.71,17.97,18.52,460652,359.4,374.2,359.4,370.4,23032.6,0.0,1.0
2016-09-12,18.46,18.55,17.62,17.75,589632,369.2,371.0,352.4,355.0,29481.6,0.0,1.0
2016-09-13,17.55,18.14,17.49,18.07,918807,351.0,362.8,349.8,361.4,45940.35,0.0,1.0
2016-09-14,17.26,17.73,17.02,17.47,758448,345.2,354.6,340.4,349.4,37922.4,0.0,1.0
2016-09-15,17.26,17.52,16.96,17.12,817280,345.2,350.4,339.2,342.4,40864,0.0,1.0
2016-09-16,17.1,17.3,16.81,17.0,1275525,342.0,346.0,336.2,340.0,63776.25,0.0,1.0
2016-09-19,17.09,17.459,17.01,17.3,634700,341.8,349.18,340.2,346.0,31735,0.0,1.0
2016-09-20,17.21,17.44,16.9401,17.18,656638,344.2,348.8,338.802,343.6,32831.9,0.0,1.0
2016-09-21,18.24,18.28,17.46,17.51,607503,364.8,365.6,349.2,350.2,30375.15,0.0,1.0
2016-09-22,18.47,19.21,18.1901,18.63,527163,369.4,384.2,363.802,372.6,26358.15,0.0,1.0
2016-09-23,18.21,18.95,18.16,18.89,851603,364.2,379.0,363.2,377.8,42580.15,0.0,1.0
2016-09-26,18.28,18.6,18.2,18.32,373229,365.6,372.0,364.0,366.4,18661.45,0.0,1.0
2016-09-27,17.98,18.13,17.83,17.93,444605,359.6,362.6,356.6,358.6,22230.25,0.0,1.0
2016-09-28,19.22,19.34,17.71,18.13,889385,384.4,386.8,354.2,362.6,44469.25,0.0,1.0
2016-09-29,19.8,20.14,19.21,19.45,901690,396.0,402.8,384.2,389.0,45084.5,0.0,1.0
2016-09-30,19.86,20.29,19.84,20.06,1667639,397.2,405.8,396.8,401.2,83381.95,0.0,1.0
2016-10-03,19.95,20.55,19.75,19.9,1002872,399.0,411.0,395.0,398.0,50143.6,0.0,1.0
2016-10-04,20.05,20.5,19.82,20.0,1083826,401.0,410.0,396.4,400.0,54191.3,0.0,1.0
2016-10-05,20.95,21.4,20.25,20.3,718482,419.0,428.0,405.0,406.0,35924.1,0.0,1.0
2016-10-06,21.6,21.7,20.8,21.15,1001881,432.0,434.0,416.0,423.0,50094.05,0.0,1.0
2016-10-07,21.25,21.65,20.95,21.6,916499,425.0,433.0,419.0,432.0,45824.95,0.0,1.0
2016-10-10,22.35,22.85,21.6,21.6,1189515,447.0,457.0,432.0,432.0,59475.75,0.0,1.0
2016-10-11,22.05,22.15,21.55,22.15,998195,441.0,443.0,431.0,443.0,49909.75,0.0,1.0
2016-10-12,22.15,22.45,21.75,21.9,871712,443.0,449.0,435.0,438.0,43585.6,0.0,1.0
2016-10-13,21.65,22.4,21.6,21.85,1164422,433.0,448.0,432.0,437.0,58221.1,0.0,1.0
2016-10-14,21.35,22.0,21.3,21.75,785873,427.0,440.0,426.0,435.0,39293.65,0.0,1.0
2016-10-17,21.0,21.55,20.675,21.35,1115817,420.0,431.0,413.5,427.0,55790.85,0.0,1.0
2016-10-18,21.1,21.5,20.95,21.4,680683,422.0,430.0,419.0,428.0,34034.15,0.0,1.0
2016-10-19,21.65,21.95,21.35,21.35,623896,433.0,439.0,427.0,427.0,31194.8,0.0,1.0
2016-10-20,21.49,21.55,21.025,21.35,783361,429.8,431.0,420.5,427.0,39168.05,0.0,1.0
2016-10-21,21.2,21.8,21.0,21.1,818415,424.0,436.0,420.0,422.0,40920.75,0.0,1.0
2016-10-24,21.0,21.55,20.75,21.3,566673,420.0,431.0,415.0,426.0,28333.65,0.0,1.0
2016-10-25,20.45,21.15,20.2,21.05,1205946,409.0,423.0,404.0,421.0,60297.3,0.0,1.0
2016-10-26,19.8,20.2,19.55,20.1,1240081,396.0,404.0,391.0,402.0,62004.05,0.0,1.0
2016-10-27,19.35,20.15,19.3,20.05,1358394,387.0,403.0,386.0,401.0,67919.7,0.0,1.0
2016-10-28,18.45,19.9,17.85,19.35,2301866,369.0,398.0,357.0,387.0,115093.3,0.0,1.0
2016-10-31,18.0,18.6,17.85,18.55,1567765,360.0,372.0,357.0,371.0,78388.25,0.0,1.0
2016-11-01,18.15,18.25,17.65,18.15,1168275,363.0,365.0,353.0,363.0,58413.75,0.0,1.0
2016-11-02,17.6,17.85,17.4,17.7,654063,352.0,357.0,348.0,354.0,32703.15,0.0,1.0
2016-11-03,17.4,17.95,17.4,17.65,771469,348.0,359.0,348.0,353.0,38573.45,0.0,1.0
2016-11-04,17.1,17.5,17.0,17.2,1702844,342.0,350.0,340.0,344.0,85142.2,0.0,1.0
2016-11-07,17.3,17.55,16.925,17.1,1159282,346.0,351.0,338.5,342.0,57964.1,0.0,1.0
2016-11-08,17.4,17.55,17.1,17.2,913760,348.0,351.0,342.0,344.0,45688,0.0,1.0
2016-11-09,18.75,18.9,17.25,17.25,1310678,375.0,378.0,345.0,345.0,65533.9,0.0,1.0
2016-11-10,18.7,19.1,18.6,18.6,1362533,374.0,382.0,372.0,372.0,68126.65,0.0,1.0
2016-11-11,19.05,19.1,18.3,18.45,1131122,381.0,382.0,366.0,369.0,56556.1,0.0,1.0
2016-11-14,19.45,19.6,18.85,19.05,791753,389.0,392.0,377.0,381.0,39587.65,0.0,1.0
2016-11-15,20.4,20.55,19.75,19.75,850916,408.0,411.0,395.0,395.0,42545.8,0.0,1.0
2016-11-16,20.15,20.35,19.9,20.3,182387,403.0,407.0,398.0,406.0,9119.35,0.0,1.0
2016-11-17,19.9,20.7,19.7,20.4,188836,398.0,414.0,394.0,408.0,9441.8,0.0,1.0
2016-11-18,19.75,20.45,19.625,20.05,518128,395.0,409.0,392.5,401.0,25906.4,0.0,1.0
2016-11-21,20.8,20.8,20.075,20.4,751701,416.0,416.0,401.5,408.0,37585.05,0.0,1.0
2016-11-22,20.8,21.0,20.4,20.9,730383,416.0,420.0,408.0,418.0,36519.15,0.0,1.0
2016-11-23,21.2,21.25,20.5,20.55,536313,424.0,425.0,410.0,411.0,26815.65,0.0,1.0
2016-11-25,20.85,21.0,20.5,20.95,284567,417.0,420.0,410.0,419.0,14228.35,0.0,1.0
2016-11-28,19.55,21.0,19.525,21.0,694862,391.0,420.0,390.5,420.0,34743.1,0.0,1.0
2016-11-29,19.1,19.35,18.55,18.9,845035,382.0,387.0,371.0,378.0,42251.75,0.0,1.0
2016-11-30,21.75,22.55,20.25,20.3,1833084,435.0,451.0,405.0,406.0,91654.2,0.0,1.0
2016-12-01,21.8,22.225,21.4,22.1,1007974,436.0,444.5,428.0,442.0,50398.7,0.0,1.0
2016-12-02,22.05,22.35,21.55,21.6,644505,441.0,447.0,431.0,432.0,32225.25,0.0,1.0
2016-12-05,23.2,23.6,22.2,22.2,823164,464.0,472.0,444.0,444.0,41158.2,0.0,1.0
2016-12-06,22.55,23.0,21.75,22.1,5572393,451.0,460.0,435.0,442.0,278619.65,0.0,1.0
2016-12-07,21.95,22.6,21.5,22.4,1885488,439.0,452.0,430.0,448.0,94274.4,0.0,1.0
2016-12-08,22.95,23.15,22.0,22.25,1547638,459.0,463.0,440.0,445.0,77381.9,0.0,1.0
2016-12-09,22.95,24.0,22.9,23.25,1200836,459.0,480.0,458.0,465.0,60041.8,0.0,1.0
2016-12-12,23.55,24.55,23.35,23.8,1637542,471.0,491.0,467.0,476.0,81877.1,0.0,1.0
2016-12-13,23.55,24.0006,23.2,23.85,1045054,471.0,480.012,464.0,477.0,52252.7,0.0,1.0
2016-12-14,22.1,23.45,22.05,23.2,562050,442.0,469.0,441.0,464.0,28102.5,0.0,1.0
2016-12-15,22.65,22.65,21.35,21.5,935995,453.0,453.0,427.0,430.0,46799.75,0.0,1.0
2016-12-16,22.45,22.85,22.175,22.85,1039874,449.0,457.0,443.5,457.0,51993.7,0.0,1.0
2016-12-19,22.5,23.05,22.3,22.35,1147621,450.0,461.0,446.0,447.0,57381.05,0.0,1.0
2016-12-20,23.05,23.4,22.75,22.8,769807,461.0,468.0,455.0,456.0,38490.35,0.0,1.0
2016-12-21,23.0,23.35,22.7,23.15,754196,460.0,467.0,454.0,463.0,37709.8,0.0,1.0
2016-12-22,22.45,23.25,22.3,23.05,773986,449.0,465.0,446.0,461.0,38699.3,0.0,1.0
2016-12-23,22.34,22.75,22.0,22.1,416847,446.8,455.0,440.0,442.0,20842.35,0.0,1.0
2016-12-27,23.13,23.35,22.5,22.5,593491,462.6,467.0,450.0,450.0,29674.55,0.0,1.0
2016-12-28,22.35,23.3,22.3,23.3,520256,447.0,466.0,446.0,466.0,26012.8,0.0,1.0
2016-12-29,22.0,22.525,21.9,22.25,655979,440.0,450.5,438.0,445.0,32798.95,0.0,1.0
2016-12-30,22.0,22.525,21.85,22.05,571879,440.0,450.5,437.0,441.0,28593.95,0.0,1.0
2017-01-03,22.65,23.4,22.25,22.6,738262,453.0,468.0,445.0,452.0,36913.1,0.0,1.0
2017-01-04,23.95,24.0,22.4,22.5,1013532,479.0,480.0,448.0,450.0,50676.6,0.0,1.0
2017-01-05,23.8,24.225,23.65,24.0,613309,476.0,484.5,473.0,480.0,30665.45,0.0,1.0
2017-01-06,23.5,23.9,23.2,23.9,771427,470.0,478.0,464.0,478.0,38571.35,0.0,1.0
2017-01-09,23.2,23.7,22.85,23.25,686690,464.0,474.0,457.0,465.0,34334.5,0.0,1.0
2017-01-10,23.8,24.0,23.25,23.45,832830,476.0,480.0,465.0,469.0,41641.5,0.0,1.0
2017-01-11,24.25,24.7,23.65,24.0,663808,485.0,494.0,473.0,480.0,33190.4,0.0,1.0
2017-01-12,23.45,24.5,22.8,24.5,1417514,469.0,490.0,456.0,490.0,70875.7,0.0,1.0
2017-01-13,23.35,23.65,23.15,23.35,648133,467.0,473.0,463.0,467.0,32406.65,0.0,1.0
2017-01-17,23.35,23.95,22.65,23.7,876220,467.0,479.0,453.0,474.0,43811,0.0,1.0
2017-01-18,23.0,23.4,22.875,23.1,509148,460.0,468.0,457.5,462.0,25457.4,0.0,1.0
2017-01-19,22.75,23.4,22.7,23.2,1001048,455.0,468.0,454.0,464.0,50052.4,0.0,1.0
2017-01-20,23.1,23.5,22.9,23.15,516100,462.0,470.0,458.0,463.0,25805,0.0,1.0
2017-01-23,22.35,23.15,22.1,22.85,849489,447.0,463.0,442.0,457.0,42474.45,0.0,1.0
2017-01-24,22.3,22.7,22.0,22.7,710973,446.0,454.0,440.0,454.0,35548.65,0.0,1.0
2017-01-25,22.85,22.9,22.25,22.25,432416,457.0,458.0,445.0,445.0,21620.8,0.0,1.0
2017-01-26,22.3,23.0,22.3,23.0,409088,446.0,460.0,446.0,460.0,20454.4,0.0,1.0
2017-01-27,21.8,22.2,21.45,22.05,388705,436.0,444.0,429.0,441.0,19435.25,0.0,1.0
2017-01-30,21.5,21.75,20.7,21.75,975201,430.0,435.0,414.0,435.0,48760.05,0.0,1.0
2017-01-31,21.7,21.9,21.35,21.65,701218,434.0,438.0,427.0,433.0,35060.9,0.0,1.0
2017-02-01,22.0,22.255,21.6,22.0,987301,440.0,445.1,432.0,440.0,49365.05,0.0,1.0
2017-02-02,22.1,22.2,21.6,22.2,1017814,442.0,444.0,432.0,444.0,50890.7,0.0,1.0
2017-02-03,23.0,23.1,21.95,22.2,791700,460.0,462.0,439.0,444.0,39585,0.0,1.0
2017-02-06,22.85,23.1,22.65,23.0,1354521,457.0,462.0,453.0,460.0,67726.05,0.0,1.0
2017-02-07,23.55,23.9,22.9,22.9,2105603,471.0,478.0,458.0,458.0,105280.15,0.0,1.0
2017-02-08,23.5,23.5,22.55,23.35,1326687,470.0,470.0,451.0,467.0,66334.35,0.0,1.0
2017-02-09,24.3,24.45,23.5,23.75,1556393,486.0,489.0,470.0,475.0,77819.65,0.0,1.0
2017-02-10,21.95,26.25,21.85,26.25,46607,439.0,525.0,437.0,525.0,2330.35,0.0,1.0
2017-02-13,21.2,21.9,20.825,21.75,2849354,424.0,438.0,416.5,435.0,142467.7,0.0,1.0
2017-02-14,21.2,21.45,20.7,21.2,1986417,424.0,429.0,414.0,424.0,99320.85,0.0,1.0
2017-02-15,20.75,21.25,20.7,21.0,1803612,415.0,425.0,414.0,420.0,90180.6,0.0,1.0
2017-02-16,20.85,21.3,20.6,20.85,1281091,417.0,426.0,412.0,417.0,64054.55,0.0,1.0
2017-02-17,20.1,20.825,20.1,20.6,867409,402.0,416.5,402.0,412.0,43370.45,0.0,1.0
2017-02-21,20.9,20.9,20.3,20.5,789640,418.0,418.0,406.0,410.0,39482,0.0,1.0
2017-02-22,20.85,20.9,20.35,20.55,1074775,417.0,418.0,407.0,411.0,53738.75,0.0,1.0
2017-02-23,21.25,21.35,20.6,21.35,1375605,425.0,427.0,412.0,427.0,68780.25,0.0,1.0
2017-02-24,21.0,21.0,20.65,20.85,1074637,420.0,420.0,413.0,417.0,53731.85,0.0,1.0
2017-02-27,21.65,21.8,20.95,21.1,730274,433.0,436.0,419.0,422.0,36513.7,0.0,1.0
2017-02-28,21.7,21.95,21.05,21.4,1358669,434.0,439.0,421.0,428.0,67933.45,0.0,1.0
2017-03-01,22.6,23.0,21.95,22.1,1731558,452.0,460.0,439.0,442.0,86577.9,0.0,1.0
2017-03-02,21.5,22.55,21.5,22.3,921921,430.0,451.0,430.0,446.0,46096.05,0.0,1.0
2017-03-03,21.25,21.75,21.2,21.6,727154,425.0,435.0,424.0,432.0,36357.7,0.0,1.0
2017-03-06,21.5,21.6,20.9,21.15,6225,430.0,432.0,418.0,423.0,311.25,0.0,1.0
2017-03-07,21.0,21.65,20.95,21.55,8677,420.0,433.0,419.0,431.0,433.85,0.0,1.0
2017-03-08,20.0,21.0001,19.85,20.9,1129834,400.0,420.002,397.0,418.0,56491.7,0.0,1.0
2017-03-09,19.25,19.85,18.9,19.75,1293962,385.0,397.0,378.0,395.0,64698.1,0.0,1.0
2017-03-10,19.4,19.75,19.15,19.6,895622,388.0,395.0,383.0,392.0,44781.1,0.0,1.0
2017-03-13,19.75,19.85,19.3,19.35,748361,395.0,397.0,386.0,387.0,37418.05,0.0,1.0
2017-03-14,19.2,19.35,18.6,19.35,1353215,384.0,387.0,372.0,387.0,67660.75,0.0,1.0
2017-03-15,19.95,20.35,19.2,19.65,1251500,399.0,407.0,384.0,393.0,62575,0.0,1.0
2017-03-16,20.15,20.25,19.5,20.05,868503,403.0,405.0,390.0,401.0,43425.15,0.0,1.0
2017-03-17,20.35,20.65,20.25,20.25,921883,407.0,413.0,405.0,405.0,46094.15,0.0,1.0
2017-03-20,20.0,20.15,19.4,20.1,513754,400.0,403.0,388.0,402.0,25687.7,0.0,1.0
2017-03-21,19.45,20.15,19.25,20.15,813248,389.0,403.0,385.0,403.0,40662.4,0.0,1.0
2017-03-22,18.85,19.45,18.75,19.3,855322,377.0,389.0,375.0,386.0,42766.1,0.0,1.0
2017-03-23,18.6,18.9,18.55,18.75,1001829,372.0,378.0,371.0,375.0,50091.45,0.0,1.0
2017-03-24,18.75,19.1,18.65,18.75,600057,375.0,382.0,373.0,375.0,30002.85,0.0,1.0
2017-03-27,18.3,18.5,18.05,18.3,1008582,366.0,370.0,361.0,366.0,50429.1,0.0,1.0
2017-03-28,18.9,19.05,18.2,18.4,675530,378.0,381.0,364.0,368.0,33776.5,0.0,1.0
2017-03-29,19.5,19.75,18.375,18.8,885090,390.0,395.0,367.5,376.0,44254.5,0.0,1.0
2017-03-30,20.25,20.475,19.5,19.75,1220754,405.0,409.5,390.0,395.0,61037.7,0.0,1.0
2017-03-31,20.7,20.75,20.15,20.15,1343461,414.0,415.0,403.0,403.0,67173.05,0.0,1.0
2017-04-03,20.2,21.15,19.65,20.7,1234489,404.0,423.0,393.0,414.0,61724.45,0.0,1.0
2017-04-04,20.45,20.6,19.925,20.3,827086,409.0,412.0,398.5,406.0,41354.3,0.0,1.0
2017-04-05,20.5,21.3,20.35,20.85,1263923,410.0,426.0,407.0,417.0,63196.15,0.0,1.0
2017-04-06,21.0,21.05,20.45,20.75,598313,420.0,421.0,409.0,415.0,29915.65,0.0,1.0
2017-04-07,20.75,21.2,20.65,21.0,453340,415.0,424.0,413.0,420.0,22667,0.0,1.0
2017-04-10,21.35,21.675,20.75,21.0,717770,427.0,433.5,415.0,420.0,35888.5,0.0,1.0
2017-04-11,21.5,21.55,21.05,21.3,652233,430.0,431.0,421.0,426.0,32611.65,0.0,1.0
2017-04-12,20.85,21.625,20.8,21.45,803670,417.0,432.5,416.0,429.0,40183.5,0.0,1.0
2017-04-13,20.3,20.9,20.1,20.9,885257,406.0,418.0,402.0,418.0,44262.85,0.0,1.0
2017-04-17,20.0,20.225,19.75,20.05,1196989,400.0,404.5,395.0,401.0,59849.45,0.0,1.0
2017-04-18,19.5,19.9,19.225,19.7,876779,390.0,398.0,384.5,394.0,43838.95,0.0,1.0
2017-04-19,18.55,19.55,18.3,19.5,1158870,371.0,391.0,366.0,390.0,57943.5,0.0,1.0
2017-04-20,18.2,18.75,17.45,18.6,1702443,364.0,375.0,349.0,372.0,85122.15,0.0,1.0
2017-04-21,18.2,18.4,17.825,18.2,963765,364.0,368.0,356.5,364.0,48188.25,0.0,1.0
2017-04-24,18.45,18.65,18.3,18.45,626386,369.0,373.0,366.0,369.0,31319.3,0.0,1.0
2017-04-25,18.95,19.05,18.5,18.65,870034,379.0,381.0,370.0,373.0,43501.7,0.0,1.0
2017-04-26,19.15,19.65,18.75,18.75,909735,383.0,393.0,375.0,375.0,45486.75,0.0,1.0
2017-04-27,18.1,18.925,17.8,18.8,2754232,362.0,378.5,356.0,376.0,137711.6,0.0,1.0
2017-04-28,16.9,18.6,16.625,18.6,2260829,338.0,372.0,332.5,372.0,113041.45,0.0,1.0
2017-05-01,16.15,16.75,15.9,16.75,2283070,323.0,335.0,318.0,335.0,114153.5,0.0,1.0
2017-05-02,15.65,16.5,15.5,16.25,2115463,313.0,330.0,310.0,325.0,105773.15,0.0,1.0
2017-05-03,15.65,15.75,15.25,15.6,1200580,313.0,315.0,305.0,312.0,60029,0.0,1.0
2017-05-04,14.75,15.5,14.6,15.4,1727722,295.0,310.0,292.0,308.0,86386.1,0.0,1.0
2017-05-05,15.5,15.75,14.75,14.8,1633987,310.0,315.0,295.0,296.0,81699.35,0.0,1.0
2017-05-08,15.75,15.9,15.4,15.45,943730,315.0,318.0,308.0,309.0,47186.5,0.0,1.0
2017-05-09,15.55,15.75,15.3,15.75,681733,311.0,315.0,306.0,315.0,34086.65,0.0,1.0
2017-05-10,15.95,16.15,15.7,15.75,756171,319.0,323.0,314.0,315.0,37808.55,0.0,1.0
2017-05-11,16.15,16.45,15.95,16.1,1179883,323.0,329.0,319.0,322.0,58994.15,0.0,1.0
2017-05-12,15.75,16.25,15.75,16.15,613981,315.0,325.0,315.0,323.0,30699.05,0.0,1.0
2017-05-15,16.4,16.575,16.075,16.35,695062,328.0,331.5,321.5,327.0,34753.1,0.0,1.0
2017-05-16,16.65,16.8,16.35,16.75,787991,333.0,336.0,327.0,335.0,39399.55,0.0,1.0
2017-05-17,16.0,16.6,16.0,16.4,1132770,320.0,332.0,320.0,328.0,56638.5,0.0,1.0
2017-05-18,16.55,16.825,15.7,15.9,1080518,331.0,336.5,314.0,318.0,54025.9,0.0,1.0
2017-05-19,17.2,17.35,16.7,16.7,719640,344.0,347.0,334.0,334.0,35982,0.0,1.0
2017-05-22,17.0,17.5,16.9,17.4,574847,340.0,350.0,338.0,348.0,28742.35,0.0,1.0
2017-05-23,17.15,17.3,16.8,17.05,480741,343.0,346.0,336.0,341.0,24037.05,0.0,1.0
2017-05-24,16.84,17.4,16.7,17.1,563284,336.8,348.0,334.0,342.0,28164.2,0.0,1.0
2017-05-25,16.15,17.15,16.05,16.75,701483,323.0,343.0,321.0,335.0,35074.15,0.0,1.0
2017-05-26,16.5,16.6,15.95,16.15,377897,330.0,332.0,319.0,323.0,18894.85,0.0,1.0
2017-05-30,16.35,16.5,16.1,16.35,583165,327.0,330.0,322.0,327.0,29158.25,0.0,1.0
2017-05-31,16.25,16.5,15.7,15.95,647496,325.0,330.0,314.0,319.0,32374.8,0.0,1.0
2017-06-01,16.65,16.8,16.05,16.35,485577,333.0,336.0,321.0,327.0,24278.85,0.0,1.0
2017-06-02,16.55,16.8,16.1,16.45,621028,331.0,336.0,322.0,329.0,31051.4,0.0,1.0
2017-06-05,16.95,17.075,16.4,16.4,809688,339.0,341.5,328.0,328.0,40484.4,0.0,1.0
2017-06-06,17.15,17.35,16.5,16.85,660318,343.0,347.0,330.0,337.0,33015.9,0.0,1.0
2017-06-07,16.15,17.4,15.95,17.05,990031,323.0,348.0,319.0,341.0,49501.55,0.0,1.0
2017-06-08,16.0,16.5,15.85,16.05,878485,320.0,330.0,317.0,321.0,43924.25,0.0,1.0
2017-06-09,16.95,17.3,15.9,16.05,968145,339.0,346.0,318.0,321.0,48407.25,0.0,1.0
2017-06-12,17.2,17.55,16.925,17.25,928879,344.0,351.0,338.5,345.0,46443.95,0.0,1.0
2017-06-13,17.75,17.969,17.15,17.15,886854,355.0,359.38,343.0,343.0,44342.7,0.0,1.0
2017-06-14,16.9,17.6,16.675,17.6,558334,338.0,352.0,333.5,352.0,27916.7,0.0,1.0
2017-06-15,16.45,16.95,16.2,16.6,551396,329.0,339.0,324.0,332.0,27569.8,0.0,1.0
2017-06-16,17.15,17.4,16.35,16.4,1359763,343.0,348.0,327.0,328.0,67988.15,0.0,1.0
2017-06-19,17.3,17.35,16.75,17.25,704154,346.0,347.0,335.0,345.0,35207.7,0.0,1.0
2017-06-20,16.4,16.9,16.15,16.9,722208,328.0,338.0,323.0,338.0,36110.4,0.0,1.0
2017-06-21,15.2,16.35,15.05,16.35,879096,304.0,327.0,301.0,327.0,43954.8,0.0,1.0
2017-06-22,14.7,15.35,14.7,15.2,718748,294.0,307.0,294.0,304.0,35937.4,0.0,1.0
2017-06-23,15.0,15.2,14.7,14.9,1365109,300.0,304.0,294.0,298.0,68255.45,0.0,1.0
2017-06-26,15.0,15.275,14.825,15.05,826210,300.0,305.5,296.5,301.0,41310.5,0.0,1.0
2017-06-27,14.8,15.4,14.8,15.1,1071288,296.0,308.0,296.0,302.0,53564.4,0.0,1.0
2017-06-28,15.05,15.2966,14.55,14.85,1464866,301.0,305.932,291.0,297.0,73243.3,0.0,1.0
2017-06-29,15.5,15.6,14.95,15.25,790851,310.0,312.0,299.0,305.0,39542.55,0.0,1.0
2017-06-30,15.6,15.8,15.35,15.65,690901,312.0,316.0,307.0,313.0,34545.05,0.0,1.0
2017-07-03,16.35,16.5,15.65,15.65,386226,327.0,330.0,313.0,313.0,19311.3,0.0,1.0
2017-07-05,15.3,16.3,15.15,16.1,1034140,306.0,326.0,303.0,322.0,51707,0.0,1.0
2017-07-06,14.75,15.55,14.725,15.5,798458,295.0,311.0,294.5,310.0,39922.9,0.0,1.0
2017-07-07,14.5,14.65,14.05,14.6,885023,290.0,293.0,281.0,292.0,44251.15,0.0,1.0
2017-07-10,14.9,15.05,14.25,14.35,776846,298.0,301.0,285.0,287.0,38842.3,0.0,1.0
2017-07-11,15.15,15.35,14.7,14.9,456952,303.0,307.0,294.0,298.0,22847.6,0.0,1.0
2017-07-12,15.0,15.425,14.85,15.15,790419,300.0,308.5,297.0,303.0,39520.95,0.0,1.0
2017-07-13,15.2,15.35,14.8,15.05,872410,304.0,307.0,296.0,301.0,43620.5,0.0,1.0
2017-07-14,15.25,15.55,15.2,15.25,802913,305.0,311.0,304.0,305.0,40145.65,0.0,1.0
2017-07-17,15.5,15.725,15.1728,15.25,643631,310.0,314.5,303.456,305.0,32181.55,0.0,1.0
2017-07-18,15.3,15.7,15.1,15.65,1041318,306.0,314.0,302.0,313.0,52065.9,0.0,1.0
2017-07-19,15.95,15.95,15.15,15.25,2158366,319.0,319.0,303.0,305.0,107918.3,0.0,1.0
2017-07-20,15.45,16.05,15.4,16.05,682252,309.0,321.0,308.0,321.0,34112.6,0.0,1.0
2017-07-21,14.75,15.55,14.675,15.5,894140,295.0,311.0,293.5,310.0,44707,0.0,1.0
2017-07-24,14.65,14.925,14.35,14.85,759416,293.0,298.5,287.0,297.0,37970.8,0.0,1.0
2017-07-25,15.1,15.4,14.825,15.15,804156,302.0,308.0,296.5,303.0,40207.8,0.0,1.0
2017-07-26,15.5,15.85,14.7,15.3,1034833,310.0,317.0,294.0,306.0,51741.65,0.0,1.0
2017-07-27,15.3,15.8,15.25,15.6,1151667,306.0,316.0,305.0,312.0,57583.35,0.0,1.0
2017-07-28,13.6,15.4,13.55,15.15,2212934,272.0,308.0,271.0,303.0,110646.7,0.0,1.0
2017-07-31,13.25,13.7,13.2,13.65,1510636,265.0,274.0,264.0,273.0,75531.8,0.0,1.0
2017-08-01,12.95,13.3,12.75,13.0,1987604,259.0,266.0,255.0,260.0,99380.2,0.0,1.0
2017-08-02,13.15,13.3,12.5,12.8,1104789,263.0,266.0,250.0,256.0,55239.45,0.0,1.0
2017-08-03,13.1,13.35,12.9375,13.2,563064,262.0,267.0,258.75,264.0,28153.2,0.0,1.0
2017-08-04,13.45,13.55,13.0,13.1,506682,269.0,271.0,260.0,262.0,25334.1,0.0,1.0
2017-08-07,12.75,13.35,12.75,13.3,338856,255.0,267.0,255.0,266.0,16942.8,0.0,1.0
2017-08-08,12.6,13.05,12.375,12.7,1049815,252.0,261.0,247.5,254.0,52490.75,0.0,1.0
2017-08-09,12.6,12.85,12.375,12.65,771898,252.0,257.0,247.5,253.0,38594.9,0.0,1.0
2017-08-10,12.2,12.75,12.2,12.7,740044,244.0,255.0,244.0,254.0,37002.2,0.0,1.0
2017-08-11,12.0,12.4,11.9,12.1,705823,240.0,248.0,238.0,242.0,35291.15,0.0,1.0
2017-08-14,11.7,12.1,11.7,12.0,649060,234.0,242.0,234.0,240.0,32453,0.0,1.0
2017-08-15,11.25,11.8,11.15,11.65,922473,225.0,236.0,223.0,233.0,46123.65,0.0,1.0
2017-08-16,10.85,11.45,10.75,11.3,797602,217.0,229.0,215.0,226.0,39880.1,0.0,1.0
2017-08-17,10.45,10.85,10.4,10.75,1315330,209.0,217.0,208.0,215.0,65766.5,0.0,1.0
2017-08-18,10.5,10.75,10.35,10.35,870639,210.0,215.0,207.0,207.0,43531.95,0.0,1.0
2017-08-21,10.35,10.5,10.05,10.45,997611,207.0,210.0,201.0,209.0,49880.55,0.0,1.0
2017-08-22,10.5,10.75,10.375,10.4,821210,210.0,215.0,207.5,208.0,41060.5,0.0,1.0
2017-08-23,10.55,10.6,10.35,10.4,401798,211.0,212.0,207.0,208.0,20089.9,0.0,1.0
2017-08-24,10.35,10.575,10.1,10.1,864669,207.0,211.5,202.0,202.0,43233.45,0.0,1.0
2017-08-25,10.55,10.75,10.35,10.45,754908,211.0,215.0,207.0,209.0,37745.4,0.0,1.0
2017-08-28,10.55,10.65,10.425,10.6,1531818,211.0,213.0,208.5,212.0,76590.9,0.0,1.0
2017-08-29,10.95,11.05,10.4,10.5,2571636,219.0,221.0,208.0,210.0,128581.8,0.0,1.0
2017-08-30,11.3,11.35,10.8,10.85,1488311,226.0,227.0,216.0,217.0,74415.55,0.0,1.0
2017-08-31,11.6,11.7,11.2,11.4,1006539,232.0,234.0,224.0,228.0,50326.95,0.0,1.0
2017-09-01,11.25,11.6,11.175,11.55,701494,225.0,232.0,223.5,231.0,35074.7,0.0,1.0
2017-09-05,11.65,12.0,11.45,11.45,786156,233.0,240.0,229.0,229.0,39307.8,0.0,1.0
2017-09-06,12.05,12.1,11.775,11.8,762343,241.0,242.0,235.5,236.0,38117.15,0.0,1.0
2017-09-07,12.45,12.5,12.0,12.0,855668,249.0,250.0,240.0,240.0,42783.4,0.0,1.0
2017-09-08,12.4,12.55,12.25,12.35,1620622,248.0,251.0,245.0,247.0,81031.1,0.0,1.0
2017-09-11,12.95,13.0,12.0,12.4,1429645,259.0,260.0,240.0,248.0,71482.25,0.0,1.0
2017-09-12,13.25,13.35,12.75,12.95,897672,265.0,267.0,255.0,259.0,44883.6,0.0,1.0
2017-09-13,14.0,14.4,13.25,13.3,1606659,280.0,288.0,265.0,266.0,80332.95,0.0,1.0
2017-09-14,13.95,14.25,13.8,14.05,1771075,279.0,285.0,276.0,281.0,88553.75,0.0,1.0
2017-09-15,14.05,14.1,13.8,14.05,1475990,281.0,282.0,276.0,281.0,73799.5,0.0,1.0
2017-09-18,14.05,14.3,13.85,13.95,1070717,281.0,286.0,277.0,279.0,53535.85,0.0,1.0
2017-09-19,14.1,14.25,14.0,14.1,556844,282.0,285.0,280.0,282.0,27842.2,0.0,1.0
2017-09-20,14.24,14.5,14.15,14.2,941856,284.8,290.0,283.0,284.0,47092.8,0.0,1.0
2017-09-21,14.4,14.6,14.05,14.25,572864,288.0,292.0,281.0,285.0,28643.2,0.0,1.0
2017-09-22,14.55,14.6,14.2,14.3,571624,291.0,292.0,284.0,286.0,28581.2,0.0,1.0
2017-09-25,15.05,15.075,14.7,14.7,827918,301.0,301.5,294.0,294.0,41395.9,0.0,1.0
2017-09-26,15.45,15.9,14.8,14.9,1741677,309.0,318.0,296.0,298.0,87083.85,0.0,1.0
2017-09-27,15.65,15.9,15.25,15.45,1385414,313.0,318.0,305.0,309.0,69270.7,0.0,1.0
2017-09-28,15.95,15.975,15.55,15.7,1539633,319.0,319.5,311.0,314.0,76981.65,0.0,1.0
2017-09-29,15.9,16.0,15.6,15.95,919055,318.0,320.0,312.0,319.0,45952.75,0.0,1.0
2017-10-02,15.1,15.85,15.05,15.85,1144626,302.0,317.0,301.0,317.0,57231.3,0.0,1.0
2017-10-03,15.39,15.5,14.975,15.15,1656623,307.8,310.0,299.5,303.0,82831.15,0.0,1.0
2017-10-04,15.4,15.75,15.15,15.55,939017,308.0,315.0,303.0,311.0,46950.85,0.0,1.0
2017-10-05,15.5,15.8,15.35,15.6,814020,310.0,316.0,307.0,312.0,40701,0.0,1.0
2017-10-06,15.0,15.35,14.8,15.15,627799,300.0,307.0,296.0,303.0,31389.95,0.0,1.0
2017-10-09,15.15,15.45,15.15,15.2,476101,303.0,309.0,303.0,304.0,23805.05,0.0,1.0
2017-10-10,15.05,15.55,15.0,15.4,574617,301.0,311.0,300.0,308.0,28730.85,0.0,1.0
2017-10-11,15.3,15.35,15.0,15.1,527732,306.0,307.0,300.0,302.0,26386.6,0.0,1.0
2017-10-12,14.25,14.95,14.25,14.9,963736,285.0,299.0,285.0,298.0,48186.8,0.0,1.0
2017-10-13,14.2,14.475,14.15,14.25,580292,284.0,289.5,283.0,285.0,29014.6,0.0,1.0
2017-10-16,14.05,14.425,13.95,14.3,583110,281.0,288.5,279.0,286.0,29155.5,0.0,1.0
2017-10-17,13.9,14.2,13.8,14.0,505567,278.0,284.0,276.0,280.0,25278.35,0.0,1.0
2017-10-18,13.7,14.05,13.5,13.85,780508,274.0,281.0,270.0,277.0,39025.4,0.0,1.0
2017-10-19,13.7,14.05,13.5,13.6,653427,274.0,281.0,270.0,272.0,32671.35,0.0,1.0
2017-10-20,13.6,13.9,13.55,13.8,590157,272.0,278.0,271.0,276.0,29507.85,0.0,1.0
2017-10-23,13.5,13.8,13.4,13.6,571514,270.0,276.0,268.0,272.0,28575.7,0.0,1.0
2017-10-24,13.7,14.05,13.675,13.7,596007,274.0,281.0,273.5,274.0,29800.35,0.0,1.0
2017-10-25,13.35,13.75,13.25,13.75,583446,267.0,275.0,265.0,275.0,29172.3,0.0,1.0
2017-10-26,13.29,13.55,13.1,13.45,1287192,265.8,271.0,262.0,269.0,64359.6,0.0,1.0
2017-10-27,13.3,13.4,12.65,13.25,1313563,266.0,268.0,253.0,265.0,65678.15,0.0,1.0
2017-10-30,13.95,14.05,13.3,13.4,1064606,279.0,281.0,266.0,268.0,53230.3,0.0,1.0
2017-10-31,14.4,15.0,13.95,14.1,1435131,288.0,300.0,279.0,282.0,71756.55,0.0,1.0
2017-11-01,14.7,14.75,14.05,14.35,1233420,294.0,295.0,281.0,287.0,61671,0.0,1.0
2017-11-02,14.05,14.7,13.95,14.55,999987,281.0,294.0,279.0,291.0,49999.35,0.0,1.0
2017-11-03,13.94,14.2,13.725,13.95,1530758,278.8,284.0,274.5,279.0,76537.9,0.0,1.0
2017-11-06,14.5,14.6,13.65,14.1,2446911,290.0,292.0,273.0,282.0,122345.55,0.0,1.0
2017-11-07,14.44,14.7,14.15,14.6,967345,288.8,294.0,283.0,292.0,48367.25,0.0,1.0
2017-11-08,14.2,14.35,13.8,14.25,805615,284.0,287.0,276.0,285.0,40280.75,0.0,1.0
2017-11-09,14.25,14.5,13.9,14.1,588092,285.0,290.0,278.0,282.0,29404.6,0.0,1.0
2017-11-10,14.25,14.4,14.05,14.25,436742,285.0,288.0,281.0,285.0,21837.1,0.0,1.0
2017-11-13,13.9,14.15,13.75,14.15,356031,278.0,283.0,275.0,283.0,17801.55,0.0,1.0
2017-11-14,13.4,13.9,13.35,13.85,646312,268.0,278.0,267.0,277.0,32315.6,0.0,1.0
2017-11-15,13.05,13.2,12.55,13.15,993220,261.0,264.0,251.0,263.0,49661,0.0,1.0
2017-11-16,12.95,13.1,12.75,13.05,710934,259.0,262.0,255.0,261.0,35546.7,0.0,1.0
2017-11-17,13.25,13.35,12.9,13.0,396958,265.0,267.0,258.0,260.0,19847.9,0.0,1.0
2017-11-20,13.2,13.25,12.93,13.2,348611,264.0,265.0,258.6,264.0,17430.55,0.0,1.0
2017-11-21,13.35,13.6,13.175,13.3,435274,267.0,272.0,263.5,266.0,21763.7,0.0,1.0
2017-11-22,13.55,13.85,13.4,13.5,417680,271.0,277.0,268.0,270.0,20884,0.0,1.0
2017-11-24,13.45,13.7,13.45,13.55,219650,269.0,274.0,269.0,271.0,10982.5,0.0,1.0
2017-11-27,13.4,13.575,13.1001,13.4,580300,268.0,271.5,262.002,268.0,29015,0.0,1.0
2017-11-28,13.85,13.95,13.2,13.35,721181,277.0,279.0,264.0,267.0,36059.05,0.0,1.0
2017-11-29,13.95,14.23,13.5,13.8,926015,279.0,284.6,270.0,276.0,46300.75,0.0,1.0
2017-11-30,14.2,14.68,14.05,14.1,724960,284.0,293.6,281.0,282.0,36248,0.0,1.0
2017-12-01,14.9,14.95,14.35,14.35,961361,298.0,299.0,287.0,287.0,48068.05,0.0,1.0
2017-12-04,15.3,15.65,14.9254,14.95,1850352,306.0,313.0,298.508,299.0,92517.6,0.0,1.0
2017-12-05,14.85,15.4,14.75,15.2,1227592,297.0,308.0,295.0,304.0,61379.6,0.0,1.0
2017-12-06,14.1,14.75,14.05,14.7,1438131,282.0,295.0,281.0,294.0,71906.55,0.0,1.0
2017-12-07,14.0,14.275,13.9,14.05,569359,280.0,285.5,278.0,281.0,28467.95,0.0,1.0
2017-12-08,14.5,14.6,14.05,14.25,531597,290.0,292.0,281.0,285.0,26579.85,0.0,1.0
2017-12-11,14.5,14.8,14.45,14.5,658861,290.0,296.0,289.0,290.0,32943.05,0.0,1.0
2017-12-12,14.4,14.85,14.3,14.65,725073,288.0,297.0,286.0,293.0,36253.65,0.0,1.0
2017-12-13,14.05,14.35,13.9,14.35,1782646,281.0,287.0,278.0,287.0,89132.3,0.0,1.0
2017-12-14,13.6,14.08,13.55,13.95,949431,272.0,281.6,271.0,279.0,47471.55,0.0,1.0
2017-12-15,13.2,13.75,13.15,13.75,3949989,264.0,275.0,263.0,275.0,197499.45,0.0,1.0
2017-12-18,14.2,14.35,13.25,13.3,1042063,284.0,287.0,265.0,266.0,52103.15,0.0,1.0
2017-12-19,13.75,14.3,13.65,14.15,1224752,275.0,286.0,273.0,283.0,61237.6,0.0,1.0
2017-12-20,14.4,14.6,13.65,13.95,785752,288.0,292.0,273.0,279.0,39287.6,0.0,1.0
2017-12-21,15.15,15.2,14.3,14.4,1558168,303.0,304.0,286.0,288.0,77908.4,0.0,1.0
2017-12-22,15.1,15.3,14.95,15.3,564929,302.0,306.0,299.0,306.0,28246.45,0.0,1.0
2017-12-26,15.3,15.43,15.05,15.2,887261,306.0,308.6,301.0,304.0,44363.05,0.0,1.0
2017-12-27,15.25,15.4,15.1,15.25,639173,305.0,308.0,302.0,305.0,31958.65,0.0,1.0
2017-12-28,15.15,15.45,15.15,15.3,561616,303.0,309.0,303.0,306.0,28080.8,0.0,1.0
2017-12-29,15.55,15.7,14.98,15.25,948079,311.0,314.0,299.6,305.0,47403.95,0.0,1.0
2018-01-02,16.45,16.5,15.48,15.6,1302499,329.0,330.0,309.6,312.0,65124.95,0.0,1.0
2018-01-03,16.2,16.65,16.2,16.6,1440431,324.0,333.0,324.0,332.0,72021.55,0.0,1.0
2018-01-04,16.6,16.65,16.05,16.3,1582377,332.0,333.0,321.0,326.0,79118.85,0.0,1.0
2018-01-05,16.6,16.75,16.4,16.65,579796,332.0,335.0,328.0,333.0,28989.8,0.0,1.0
2018-01-08,17.1,17.1,16.43,16.55,1467134,342.0,342.0,328.6,331.0,73356.7,0.0,1.0
2018-01-09,16.8,17.35,16.8,17.1,572309,336.0,347.0,336.0,342.0,28615.45,0.0,1.0
2018-01-10,16.55,16.9,16.55,16.8,399216,331.0,338.0,331.0,336.0,19960.8,0.0,1.0
2018-01-11,17.3,17.38,16.5,16.8,1589922,346.0,347.6,330.0,336.0,79496.1,0.0,1.0
2018-01-12,17.35,17.5,17.2,17.45,777177,347.0,350.0,344.0,349.0,38858.85,0.0,1.0
2018-01-16,17.35,17.6,16.9,17.35,1346613,347.0,352.0,338.0,347.0,67330.65,0.0,1.0
2018-01-17,17.3,17.7,17.2,17.5,868879,346.0,354.0,344.0,350.0,43443.95,0.0,1.0
2018-01-18,17.0,17.6,16.95,17.35,1025645,340.0,352.0,339.0,347.0,51282.25,0.0,1.0
2018-01-19,17.15,17.27,16.6,16.8,481941,343.0,345.4,332.0,336.0,24097.05,0.0,1.0
2018-01-22,17.75,17.75,17.0,17.25,426589,355.0,355.0,340.0,345.0,21329.45,0.0,1.0
2018-01-23,17.75,17.95,17.48,17.8,366041,355.0,359.0,349.6,356.0,18302.05,0.0,1.0
2018-01-24,17.7,17.95,17.3,17.8,1643535,354.0,359.0,346.0,356.0,82176.75,0.0,1.0
2018-01-25,17.65,17.9,17.48,17.85,768211,353.0,358.0,349.6,357.0,38410.55,0.0,1.0
2018-01-26,17.55,17.85,17.4,17.65,460483,351.0,357.0,348.0,353.0,23024.15,0.0,1.0
2018-01-29,17.05,17.4,16.98,17.35,589320,341.0,348.0,339.6,347.0,29466,0.0,1.0
2018-01-30,16.95,17.0,16.45,16.85,661246,339.0,340.0,329.0,337.0,33062.3,0.0,1.0
2018-01-31,16.9,17.1,16.8,17.1,450215,338.0,342.0,336.0,342.0,22510.75,0.0,1.0
2018-02-01,17.15,17.35,16.8,16.9,495659,343.0,347.0,336.0,338.0,24782.95,0.0,1.0
2018-02-02,16.35,16.85,16.2,16.85,695213,327.0,337.0,324.0,337.0,34760.65,0.0,1.0
2018-02-05,15.5,16.38,15.4,16.15,928756,310.0,327.6,308.0,323.0,46437.8,0.0,1.0
2018-02-06,15.75,15.9,15.18,15.25,886258,315.0,318.0,303.6,305.0,44312.9,0.0,1.0
2018-02-07,15.1,15.9,14.95,15.75,601751,302.0,318.0,299.0,315.0,30087.55,0.0,1.0
2018-02-08,13.9,15.15,13.8,15.1,1691415,278.0,303.0,276.0,302.0,84570.75,0.0,1.0
2018-02-09,11.75,12.9,10.7,12.5,7119875,235.0,258.0,214.0,250.0,355993.75,0.0,1.0
2018-02-12,11.45,12.0,10.83,11.85,4220397,229.0,240.0,216.6,237.0,211019.85,0.0,1.0
2018-02-13,11.4,11.6,11.15,11.45,2381063,228.0,232.0,223.0,229.0,119053.15,0.0,1.0
2018-02-14,12.25,12.55,11.15,11.15,1678488,245.0,251.0,223.0,223.0,83924.4,0.0,1.0
2018-02-15,11.95,12.25,11.5,12.25,2883356,239.0,245.0,230.0,245.0,144167.8,0.0,1.0
2018-02-16,12.0,12.45,11.8,11.85,1488896,240.0,249.0,236.0,237.0,74444.8,0.0,1.0
2018-02-20,11.55,12.28,11.55,12.0,1150819,231.0,245.6,231.0,240.0,57540.95,0.0,1.0
2018-02-21,11.5,11.95,11.45,11.45,846210,230.0,239.0,229.0,229.0,42310.5,0.0,1.0
2018-02-22,11.8,12.05,11.65,11.7,1186352,236.0,241.0,233.0,234.0,59317.6,0.0,1.0
2018-02-23,12.45,12.5,11.75,11.95,2442418,249.0,250.0,235.0,239.0,122120.9,0.0,1.0
2018-02-26,12.25,12.65,12.15,12.55,1518300,245.0,253.0,243.0,251.0,75915,0.0,1.0
2018-02-27,11.95,12.3,11.85,12.2,1046581,239.0,246.0,237.0,244.0,52329.05,0.0,1.0
2018-02-28,11.3,12.08,11.25,12.05,1143690,226.0,241.6,225.0,241.0,57184.5,0.0,1.0
2018-03-01,10.8,11.35,10.7,11.25,1806985,216.0,227.0,214.0,225.0,90349.25,0.0,1.0
2018-03-02,11.0,11.05,10.4,10.6,1186940,220.0,221.0,208.0,212.0,59347,0.0,1.0
2018-03-05,11.6,11.7,10.85,10.85,1343252,232.0,234.0,217.0,217.0,67162.6,0.0,1.0
2018-03-06,11.95,12.05,11.55,11.7,1383770,239.0,241.0,231.0,234.0,69188.5,0.0,1.0
2018-03-07,12.05,12.18,11.7,11.75,1960490,241.0,243.6,234.0,235.0,98024.5,0.0,1.0
2018-03-08,11.85,12.15,11.68,12.05,1080620,237.0,243.0,233.6,241.0,54031,0.0,1.0
2018-03-09,12.0,12.23,11.9,12.0,860042,240.0,244.6,238.0,240.0,43002.1,0.0,1.0
2018-03-12,12.2,12.3,11.87,12.0,1000898,244.0,246.0,237.4,240.0,50044.9,0.0,1.0
2018-03-13,12.25,12.6,12.23,12.3,1036564,245.0,252.0,244.6,246.0,51828.2,0.0,1.0
2018-03-14,12.25,12.58,12.2,12.35,871642,245.0,251.6,244.0,247.0,43582.1,0.0,1.0
2018-03-15,11.95,12.45,11.9,12.35,1743464,239.0,249.0,238.0,247.0,87173.2,0.0,1.0
2018-03-16,12.4,12.5,11.75,11.95,1714894,248.0,250.0,235.0,239.0,85744.7,0.0,1.0
2018-03-19,11.35,12.2,11.15,12.2,2217522,227.0,244.0,223.0,244.0,110876.1,0.0,1.0
2018-03-20,11.4,11.55,11.1,11.4,1287571,228.0,231.0,222.0,228.0,64378.55,0.0,1.0
2018-03-21,12.0,12.15,11.25,11.5,1766051,240.0,243.0,225.0,230.0,88302.55,0.0,1.0
2018-03-22,11.4,11.95,11.35,11.75,1525379,228.0,239.0,227.0,235.0,76268.95,0.0,1.0
2018-03-23,11.3,11.73,11.2,11.5,1223112,226.0,234.6,224.0,230.0,61155.6,0.0,1.0
2018-03-26,11.45,11.55,10.8,11.5,1263448,229.0,231.0,216.0,230.0,63172.4,0.0,1.0
2018-03-27,10.75,11.5,10.7,11.45,659238,215.0,230.0,214.0,229.0,32961.9,0.0,1.0
2018-03-28,10.55,10.85,10.4,10.75,794996,211.0,217.0,208.0,215.0,39749.8,0.0,1.0
2018-03-29,11.0,11.1,10.4,10.6,1138606,220.0,222.0,208.0,212.0,56930.3,0.0,1.0
2018-04-02,10.6,10.9,10.35,10.9,1285113,212.0,218.0,207.0,218.0,64255.65,0.0,1.0
2018-04-03,10.8,10.9,10.3,10.6,915416,216.0,218.0,206.0,212.0,45770.8,0.0,1.0
2018-04-04,10.8,10.9,10.5,10.6,756959,216.0,218.0,210.0,212.0,37847.95,0.0,1.0
2018-04-05,11.55,11.83,10.83,10.85,1044064,231.0,236.6,216.6,217.0,52203.2,0.0,1.0
2018-04-06,11.05,11.65,10.8,11.4,787512,221.0,233.0,216.0,228.0,39375.6,0.0,1.0
2018-04-09,11.0,11.15,10.8,11.1,772462,220.0,223.0,216.0,222.0,38623.1,0.0,1.0
2018-04-10,11.8,11.95,11.1,11.4,795207,236.0,239.0,222.0,228.0,39760.35,0.0,1.0
2018-04-11,12.2,12.3,11.6,11.8,982154,244.0,246.0,232.0,236.0,49107.7,0.0,1.0
2018-04-12,12.4,12.5,12.05,12.25,663333,248.0,250.0,241.0,245.0,33166.65,0.0,1.0
2018-04-13,12.3,12.55,12.18,12.4,784035,246.0,251.0,243.6,248.0,39201.75,0.0,1.0
2018-04-16,12.05,12.45,11.7,12.15,938255,241.0,249.0,234.0,243.0,46912.75,0.0,1.0
2018-04-17,12.05,12.1,11.8,12.1,1205453,241.0,242.0,236.0,242.0,60272.65,0.0,1.0
2018-04-18,12.35,12.6,12.3,12.3,1100357,247.0,252.0,246.0,246.0,55017.85,0.0,1.0
2018-04-19,12.0,12.45,11.93,12.4,1110664,240.0,249.0,238.6,248.0,55533.2,0.0,1.0
2018-04-20,12.05,12.25,11.8,11.95,591988,241.0,245.0,236.0,239.0,29599.4,0.0,1.0
2018-04-23,12.15,12.15,11.75,12.0,551772,243.0,243.0,235.0,240.0,27588.6,0.0,1.0
2018-04-24,12.2,12.4,12.03,12.2,1284351,244.0,248.0,240.6,244.0,64217.55,0.0,1.0
2018-04-25,12.35,12.5,12.02,12.1,535672,247.0,250.0,240.4,242.0,26783.6,0.0,1.0
2018-04-26,12.7,12.9,12.4,12.4,896506,254.0,258.0,248.0,248.0,44825.3,0.0,1.0
2018-04-27,12.75,12.78,12.35,12.65,812155,255.0,255.6,247.0,253.0,40607.75,0.0,1.0
2018-04-30,12.6,12.95,12.55,12.65,1674369,252.0,259.0,251.0,253.0,83718.45,0.0,1.0
2018-05-01,13.1,13.25,12.05,12.75,1751871,262.0,265.0,241.0,255.0,87593.55,0.0,1.0
2018-05-02,13.45,13.6,13.05,13.2,2273395,269.0,272.0,261.0,264.0,113669.75,0.0,1.0
2018-05-03,13.35,13.45,13.15,13.4,1024598,267.0,269.0,263.0,268.0,51229.9,0.0,1.0
2018-05-04,13.9,14.0,13.2,13.2,643666,278.0,280.0,264.0,264.0,32183.3,0.0,1.0
2018-05-07,14.05,14.65,13.9,14.0,920128,281.0,293.0,278.0,280.0,46006.4,0.0,1.0
2018-05-08,14.0,14.15,13.48,13.95,1714934,280.0,283.0,269.6,279.0,85746.7,0.0,1.0
2018-05-09,14.45,14.75,14.15,14.35,1189865,289.0,295.0,283.0,287.0,59493.25,0.0,1.0
2018-05-10,14.5,14.8,14.25,14.45,917456,290.0,296.0,285.0,289.0,45872.8,0.0,1.0
2018-05-11,14.35,14.65,14.2,14.5,881928,287.0,293.0,284.0,290.0,44096.4,0.0,1.0
2018-05-14,14.3,14.73,14.2,14.5,917074,286.0,294.6,284.0,290.0,45853.7,0.0,1.0
2018-05-15,14.8,14.88,14.15,14.3,1027016,296.0,297.6,283.0,286.0,51350.8,0.0,1.0
2018-05-16,15.35,15.4,14.7,14.85,1302990,307.0,308.0,294.0,297.0,65149.5,0.0,1.0
2018-05-17,15.55,16.02,15.2,15.5,733677,311.0,320.4,304.0,310.0,36683.85,0.0,1.0
2018-05-18,15.4,15.65,15.2,15.6,974080,308.0,313.0,304.0,312.0,48704,0.0,1.0
2018-05-21,15.45,15.65,15.32,15.6,690565,309.0,313.0,306.4,312.0,34528.25,0.0,1.0
2018-05-22,15.2,15.93,15.1,15.4,1051656,304.0,318.6,302.0,308.0,52582.8,0.0,1.0
2018-05-23,14.55,15.2,14.53,15.0,753958,291.0,304.0,290.6,300.0,37697.9,0.0,1.0
2018-05-24,14.45,14.65,14.2,14.25,1101821,289.0,293.0,284.0,285.0,55091.05,0.0,1.0
2018-05-25,14.0,14.2,13.58,14.0,594037,280.0,284.0,271.6,280.0,29701.85,0.0,1.0
2018-05-29,14.15,14.4,13.8,13.8,802964,283.0,288.0,276.0,276.0,40148.2,0.0,1.0
2018-05-30,14.4,14.65,14.2,14.35,707806,288.0,293.0,284.0,287.0,35390.3,0.0,1.0
2018-05-31,14.15,14.48,14.05,14.25,928286,283.0,289.6,281.0,285.0,46414.3,0.0,1.0
2018-06-01,14.05,14.45,13.85,14.25,1252515,281.0,289.0,277.0,285.0,62625.75,0.0,1.0
2018-06-04,13.35,14.18,13.15,14.1,1699378,267.0,283.6,263.0,282.0,84968.9,0.0,1.0
2018-06-05,13.8,13.83,13.25,13.3,799338,276.0,276.6,265.0,266.0,39966.9,0.0,1.0
2018-06-06,13.6,13.95,13.53,13.85,563602,272.0,279.0,270.6,277.0,28180.1,0.0,1.0
2018-06-07,13.9,14.05,13.63,13.75,833171,278.0,281.0,272.6,275.0,41658.55,0.0,1.0
2018-06-08,12.8,13.9,12.5,13.8,1444779,256.0,278.0,250.0,276.0,72238.95,0.0,1.0
2018-06-11,12.6,12.85,12.55,12.7,981436,252.0,257.0,251.0,254.0,49071.8,0.0,1.0
2018-06-12,12.45,12.85,12.35,12.6,948463,249.0,257.0,247.0,252.0,47423.15,0.0,1.0
2018-06-13,12.35,12.65,12.25,12.45,979737,247.0,253.0,245.0,249.0,48986.85,0.0,1.0
2018-06-14,12.05,12.5,11.95,12.5,1105979,241.0,250.0,239.0,250.0,55298.95,0.0,1.0
2018-06-15,12.0,12.05,11.43,11.95,1115891,240.0,241.0,228.6,239.0,55794.55,0.0,1.0
2018-06-18,12.2,12.35,11.85,11.95,485246,244.0,247.0,237.0,239.0,24262.3,0.0,1.0
2018-06-19,12.65,12.65,11.9,12.0,812562,253.0,253.0,238.0,240.0,40628.1,0.0,1.0
2018-06-20,12.2,12.8,12.1,12.8,1188669,244.0,256.0,242.0,256.0,59433.45,0.0,1.0
2018-06-21,11.6,12.1,11.5,12.1,918797,232.0,242.0,230.0,242.0,45939.85,0.0,1.0
2018-06-22,12.15,12.25,11.85,12.15,1862200,243.0,245.0,237.0,243.0,93110,0.0,1.0
2018-06-25,11.85,12.2,11.85,12.05,1389474,237.0,244.0,237.0,241.0,69473.7,0.0,1.0
2018-06-26,12.2,12.25,11.6,11.9,1217636,244.0,245.0,232.0,238.0,60881.8,0.0,1.0
2018-06-27,12.35,12.75,12.25,12.35,782820,247.0,255.0,245.0,247.0,39141,0.0,1.0
2018-06-28,12.2,12.35,12.0,12.3,666253,244.0,247.0,240.0,246.0,33312.65,0.0,1.0
2018-06-29,12.35,12.5,12.2,12.3,626252,247.0,250.0,244.0,246.0,31312.6,0.0,1.0
2018-07-02,12.1,12.3,11.88,12.25,592097,242.0,246.0,237.6,245.0,29604.85,0.0,1.0
2018-07-03,12.4,12.7,12.25,12.3,222265,248.0,254.0,245.0,246.0,11113.25,0.0,1.0
2018-07-05,12.65,12.7,12.35,12.5,1085309,253.0,254.0,247.0,250.0,54265.45,0.0,1.0
2018-07-06,12.5,12.7,12.35,12.35,479121,250.0,254.0,247.0,247.0,23956.05,0.0,1.0
2018-07-09,13.0,13.1,12.55,12.6,459188,260.0,262.0,251.0,252.0,22959.4,0.0,1.0
2018-07-10,12.85,13.4,12.7,13.1,593277,257.0,268.0,254.0,262.0,29663.85,0.0,1.0
2018-07-11,12.2,12.83,12.15,12.5,693826,244.0,256.6,243.0,250.0,34691.3,0.0,1.0
2018-07-12,12.1,12.3,11.65,12.25,882510,242.0,246.0,233.0,245.0,44125.5,0.0,1.0
2018-07-13,12.65,12.7,12.13,12.3,1340882,253.0,254.0,242.6,246.0,67044.1,0.0,1.0
2018-07-16,12.25,12.45,12.0,12.45,478489,245.0,249.0,240.0,249.0,23924.45,0.0,1.0
2018-07-17,12.4,12.6,12.05,12.15,657711,248.0,252.0,241.0,243.0,32885.55,0.0,1.0
2018-07-18,12.45,12.48,12.0,12.3,786091,249.0,249.6,240.0,246.0,39304.55,0.0,1.0
2018-07-19,12.3,12.75,12.1,12.25,1252055,246.0,255.0,242.0,245.0,62602.75,0.0,1.0
2018-07-20,12.0,12.4,11.95,12.3,666970,240.0,248.0,239.0,246.0,33348.5,0.0,1.0
2018-07-23,11.8,12.1,11.7,11.95,840481,236.0,242.0,234.0,239.0,42024.05,0.0,1.0
2018-07-24,11.75,12.03,11.65,11.9,721397,235.0,240.6,233.0,238.0,36069.85,0.0,1.0
2018-07-25,11.65,11.9,11.35,11.75,1507807,233.0,238.0,227.0,235.0,75390.35,0.0,1.0
2018-07-26,11.6,11.7,11.3,11.65,1268587,232.0,234.0,226.0,233.0,63429.35,0.0,1.0
2018-07-27,11.6,11.75,11.35,11.6,1526814,232.0,235.0,227.0,232.0,76340.7,0.0,1.0
2018-07-30,12.05,12.4,11.75,11.75,1771237,241.0,248.0,235.0,235.0,88561.85,0.0,1.0
2018-07-31,13.15,13.25,11.6,12.35,2405261,263.0,265.0,232.0,247.0,120263.05,0.0,1.0
2018-08-01,12.35,13.0,11.2,11.2,1104091,247.0,260.0,224.0,224.0,55204.55,0.0,1.0
2018-08-02,12.25,12.6,12.05,12.3,946156,245.0,252.0,241.0,246.0,47307.8,0.0,1.0
2018-08-03,11.8,12.55,11.7,12.2,595866,236.0,251.0,234.0,244.0,29793.3,0.0,1.0
2018-08-06,12.25,12.35,11.6,11.8,806838,245.0,247.0,232.0,236.0,40341.9,0.0,1.0
2018-08-07,12.45,12.85,12.33,12.4,725996,249.0,257.0,246.6,248.0,36299.8,0.0,1.0
2018-08-08,12.35,12.5,12.1,12.35,886096,247.0,250.0,242.0,247.0,44304.8,0.0,1.0
2018-08-09,12.2,12.4,12.0,12.4,533988,244.0,248.0,240.0,248.0,26699.4,0.0,1.0
2018-08-10,12.35,12.4,12.0,12.2,499015,247.0,248.0,240.0,244.0,24950.75,0.0,1.0
2018-08-13,11.8,12.33,11.7,12.25,514743,236.0,246.6,234.0,245.0,25737.15,0.0,1.0
2018-08-14,11.85,12.1,11.73,11.9,498580,237.0,242.0,234.6,238.0,24929,0.0,1.0
2018-08-15,11.35,11.8,11.3,11.75,701659,227.0,236.0,226.0,235.0,35082.95,0.0,1.0
2018-08-16,11.5,11.65,11.3,11.45,336328,230.0,233.0,226.0,229.0,16816.4,0.0,1.0
2018-08-17,11.6,11.63,11.3,11.5,600717,232.0,232.6,226.0,230.0,30035.85,0.0,1.0
2018-08-20,11.7,11.9,11.45,11.6,559992,234.0,238.0,229.0,232.0,27999.6,0.0,1.0
2018-08-21,11.9,12.2,11.8,11.9,465247,238.0,244.0,236.0,238.0,23262.35,0.0,1.0
2018-08-22,12.05,12.15,11.83,12.0,400722,241.0,243.0,236.6,240.0,20036.1,0.0,1.0
2018-08-23,12.1,12.15,11.85,12.05,309736,242.0,243.0,237.0,241.0,15486.8,0.0,1.0
2018-08-24,12.55,12.55,12.15,12.25,975795,251.0,251.0,243.0,245.0,48789.75,0.0,1.0
2018-08-27,12.35,12.8,12.25,12.55,457602,247.0,256.0,245.0,251.0,22880.1,0.0,1.0
2018-08-28,12.2,12.5,12.0,12.4,323054,244.0,250.0,240.0,248.0,16152.7,0.0,1.0
2018-08-29,12.15,12.35,12.1,12.25,700211,243.0,247.0,242.0,245.0,35010.55,0.0,1.0
2018-08-30,11.75,12.25,11.73,12.15,546400,235.0,245.0,234.6,243.0,27320,0.0,1.0
2018-08-31,11.95,12.0,11.55,11.7,435914,239.0,240.0,231.0,234.0,21795.7,0.0,1.0
2018-09-04,11.65,12.0,11.55,12.0,279226,233.0,240.0,231.0,240.0,13961.3,0.0,1.0
2018-09-05,11.3,11.55,11.18,11.55,611770,226.0,231.0,223.6,231.0,30588.5,0.0,1.0
2018-09-06,10.4,11.27,10.3,11.25,902065,208.0,225.4,206.0,225.0,45103.25,0.0,1.0
2018-09-07,10.25,10.45,9.95,10.1,1415366,205.0,209.0,199.0,202.0,70768.3,0.0,1.0
2018-09-10,10.55,10.75,10.25,10.3,548787,211.0,215.0,205.0,206.0,27439.35,0.0,1.0
2018-09-11,10.9,11.05,10.4,10.45,574734,218.0,221.0,208.0,209.0,28736.7,0.0,1.0
2018-09-12,11.35,11.4,11.05,11.1,593586,227.0,228.0,221.0,222.0,29679.3,0.0,1.0
2018-09-13,11.1,11.35,11.1,11.2,553048,222.0,227.0,222.0,224.0,27652.4,0.0,1.0
2018-09-14,11.4,11.55,10.85,11.1,852524,228.0,231.0,217.0,222.0,42626.2,0.0,1.0
2018-09-17,10.9,11.3,10.55,10.6,933161,218.0,226.0,211.0,212.0,46658.05,0.0,1.0
2018-09-18,11.2,11.35,10.95,11.05,795450,224.0,227.0,219.0,221.0,39772.5,0.0,1.0
2018-09-19,11.35,11.65,11.1,11.1,683136,227.0,233.0,222.0,222.0,34156.8,0.0,1.0
2018-09-20,11.2,11.6,11.1,11.4,844383,224.0,232.0,222.0,228.0,42219.15,0.0,1.0
2018-09-21,11.2,11.33,10.98,11.2,1249669,224.0,226.6,219.6,224.0,62483.45,0.0,1.0
2018-09-24,11.0,11.45,10.9,11.3,700991,220.0,229.0,218.0,226.0,35049.55,0.0,1.0
2018-09-25,10.85,11.15,10.8,11.1,818957,217.0,223.0,216.0,222.0,40947.85,0.0,1.0
2018-09-26,10.4,10.95,10.35,10.85,1019781,208.0,219.0,207.0,217.0,50989.05,0.0,1.0
2018-09-27,10.45,10.75,9.95,10.35,965782,209.0,215.0,199.0,207.0,48289.1,0.0,1.0
2018-09-28,10.35,10.55,10.2,10.4,643815,207.0,211.0,204.0,208.0,32190.75,0.0,1.0
2018-10-01,10.59,10.69,10.35,10.44,1316285,211.8,213.8,207.0,208.8,65814.25,0.0,1.0
2018-10-02,10.6,11.16,10.51,10.81,1292907,212.0,223.2,210.2,216.2,64645.35,0.0,1.0
2018-10-03,11.15,11.42,10.58,10.59,1771043,223.0,228.4,211.6,211.8,88552.15,0.0,1.0
2018-10-04,11.02,11.37,11.01,11.08,1493773,220.4,227.4,220.2,221.6,74688.65,0.0,1.0
2018-10-05,11.12,11.22,10.83,11.0,1374911,222.4,224.4,216.6,220.0,68745.55,0.0,1.0
2018-10-08,11.37,11.5,10.81,11.05,1051998,227.4,230.0,216.2,221.0,52599.9,0.0,1.0
2018-10-09,11.49,11.67,11.28,11.5,970134,229.8,233.4,225.6,230.0,48506.7,0.0,1.0
2018-10-10,10.01,11.28,9.99,11.27,1476591,200.2,225.6,199.8,225.4,73829.55,0.0,1.0
2018-10-11,9.51,10.04,9.4,9.86,1312254,190.2,200.8,188.0,197.2,65612.7,0.0,1.0
2018-10-12,9.8,9.89,9.44,9.65,1219463,196.0,197.8,188.8,193.0,60973.15,0.0,1.0
2018-10-15,9.75,9.88,9.45,9.85,981445,195.0,197.6,189.0,197.0,49072.25,0.0,1.0
2018-10-16,10.06,10.1,9.61,9.82,913230,201.2,202.0,192.2,196.4,45661.5,0.0,1.0
2018-10-17,9.97,10.05,9.79,9.93,846183,199.4,201.0,195.8,198.6,42309.15,0.0,1.0
2018-10-18,9.28,9.89,9.24,9.86,2637343,185.6,197.8,184.8,197.2,131867.15,0.0,1.0
2018-10-19,9.28,9.76,9.28,9.32,698110,185.6,195.2,185.6,186.4,34905.5,0.0,1.0
2018-10-22,9.2,9.26,8.95,9.26,584126,184.0,185.2,179.0,185.2,29206.3,0.0,1.0
2018-10-23,8.6,8.8,8.36,8.8,990466,172.0,176.0,167.2,176.0,49523.3,0.0,1.0
2018-10-24,8.27,8.7,8.27,8.67,1591130,165.4,174.0,165.4,173.4,79556.5,0.0,1.0
2018-10-25,8.54,8.73,8.24,8.55,1139528,170.8,174.6,164.8,171.0,56976.4,0.0,1.0
2018-10-26,8.6,8.71,8.13,8.35,1405899,172.0,174.2,162.6,167.0,70294.95,0.0,1.0
2018-10-29,8.09,8.64,7.97,8.6,1605377,161.8,172.8,159.4,172.0,80268.85,0.0,1.0
2018-10-30,8.79,8.86,7.91,7.96,1715726,175.8,177.2,158.2,159.2,85786.3,0.0,1.0
2018-10-31,8.96,9.08,8.68,8.93,1795255,179.2,181.6,173.6,178.6,89762.75,0.0,1.0
2018-11-01,8.48,9.04,8.34,9.04,1722550,169.6,180.8,166.8,180.8,86127.5,0.0,1.0
2018-11-02,8.78,8.83,8.39,8.59,1782729,175.6,176.6,167.8,171.8,89136.45,0.0,1.0
2018-11-05,8.69,9.05,8.48,8.97,866005,173.8,181.0,169.6,179.4,43300.25,0.0,1.0
2018-11-06,8.35,8.79,8.09,8.69,1482210,167.0,175.8,161.8,173.8,74110.5,0.0,1.0
2018-11-07,8.57,8.6,8.2,8.48,1193582,171.4,172.0,164.0,169.6,59679.1,0.0,1.0
2018-11-08,8.19,8.5,8.17,8.5,1472649,163.8,170.0,163.4,170.0,73632.45,0.0,1.0
2018-11-09,8.03,8.17,7.67,8.14,1681122,160.6,163.4,153.4,162.8,84056.1,0.0,1.0
2018-11-12,7.49,8.14,7.46,8.06,947611,149.8,162.8,149.2,161.2,47380.55,0.0,1.0
2018-11-13,7.16,7.57,7.15,7.48,1013686,143.2,151.4,143.0,149.6,50684.3,0.0,1.0
2018-11-14,7.23,7.48,7.03,7.4,876641,144.6,149.6,140.6,148.0,43832.05,0.0,1.0
2018-11-15,7.49,7.58,7.09,7.15,968883,149.8,151.6,141.8,143.0,48444.15,0.0,1.0
2018-11-16,7.62,7.69,7.43,7.48,944509,152.4,153.8,148.6,149.6,47225.45,0.0,1.0
2018-11-19,7.68,7.77,7.47,7.47,986897,153.6,155.4,149.4,149.4,49344.85,0.0,1.0
2018-11-20,7.23,7.5,6.91,7.5,1091922,144.6,150.0,138.2,150.0,54596.1,0.0,1.0
2018-11-21,7.57,7.61,7.28,7.36,428938,151.4,152.2,145.6,147.2,21446.9,0.0,1.0
2018-11-23,7.11,7.33,7.02,7.2,447756,142.2,146.6,140.4,144.0,22387.8,0.0,1.0
2018-11-26,7.25,7.33,7.11,7.26,1213517,145.0,146.6,142.2,145.2,60675.85,0.0,1.0
2018-11-27,7.24,7.52,7.15,7.23,1015180,144.8,150.4,143.0,144.6,50759,0.0,1.0
2018-11-28,7.18,7.32,6.86,7.25,1263217,143.6,146.4,137.2,145.0,63160.85,0.0,1.0
2018-11-29,6.95,7.29,6.91,7.19,743603,139.0,145.8,138.2,143.8,37180.15,0.0,1.0
2018-11-30,6.69,6.9,6.57,6.85,1251057,133.8,138.0,131.4,137.0,62552.85,0.0,1.0
2018-12-03,6.74,7.0,6.57,6.94,2155245,134.8,140.0,131.4,138.8,107762.25,0.0,1.0
2018-12-04,6.19,6.7,6.13,6.69,1948544,123.8,134.0,122.6,133.8,97427.2,0.0,1.0
2018-12-06,5.72,5.99,5.64,5.99,1582738,114.4,119.8,112.8,119.8,79136.9,0.0,1.0
2018-12-07,5.69,6.15,5.62,5.92,1059843,113.8,123.0,112.4,118.4,52992.15,0.0,1.0
2018-12-10,5.31,5.67,5.23,5.56,1525664,106.2,113.4,104.6,111.2,76283.2,0.0,1.0
2018-12-11,5.04,5.45,4.97,5.42,1895650,100.8,109.0,99.4,108.4,94782.5,0.0,1.0
2018-12-12,5.06,5.3,4.99,5.12,1704296,101.2,106.0,99.8,102.4,85214.8,0.0,1.0
2018-12-13,4.94,5.01,4.75,5.0,1605620,98.8,100.2,95.0,100.0,80281,0.0,1.0
2018-12-14,4.68,4.87,4.56,4.85,1383215,93.6,97.4,91.2,97.0,69160.75,0.0,1.0
2018-12-17,4.69,4.92,4.63,4.67,1566431,93.8,98.4,92.6,93.4,78321.55,0.0,1.0
2018-12-18,4.55,4.77,4.47,4.72,1132242,91.0,95.4,89.4,94.4,56612.1,0.0,1.0
2018-12-19,4.23,4.6,4.2,4.56,2472890,84.6,92.0,84.0,91.2,123644.5,0.0,1.0
2018-12-20,3.91,4.2,3.89,4.14,2663935,78.2,84.0,77.8,82.8,133196.75,0.0,1.0
2018-12-21,3.81,3.94,3.77,3.9,2772776,76.2,78.8,75.4,78.0,138638.8,0.0,1.0
2018-12-24,3.66,3.88,3.64,3.76,524736,73.2,77.6,72.8,75.2,26236.8,0.0,1.0
2018-12-26,3.98,3.99,3.51,3.72,1089140,79.6,79.8,70.2,74.4,54457,0.0,1.0
2018-12-27,4.0,4.02,3.86,3.9,1401390,80.0,80.4,77.2,78.0,70069.5,0.0,1.0
2018-12-28,4.25,4.41,4.01,4.04,1390798,85.0,88.2,80.2,80.8,69539.9,0.0,1.0
2018-12-31,4.13,4.29,3.985,4.29,1489975,82.6,85.8,79.7,85.8,74498.75,0.0,1.0
2019-01-02,4.44,4.44,3.94,4.04,1332511,88.8,88.8,78.8,80.8,66625.55,0.0,1.0
2019-01-03,4.51,4.65,4.21,4.37,1353058,90.2,93.0,84.2,87.4,67652.9,0.0,1.0
2019-01-04,4.83,4.94,4.54,4.59,1677336,96.6,98.8,90.8,91.8,83866.8,0.0,1.0
2019-01-07,5.18,5.21,4.7,4.84,1642539,103.6,104.2,94.0,96.8,82126.95,0.0,1.0
2019-01-08,5.26,5.47,5.19,5.29,1688686,105.2,109.4,103.8,105.8,84434.3,0.0,1.0
2019-01-09,5.45,5.53,5.28,5.38,884931,109.0,110.6,105.6,107.6,44246.55,0.0,1.0
2019-01-10,5.45,5.46,5.23,5.35,665762,109.0,109.2,104.6,107.0,33288.1,0.0,1.0
2019-01-11,5.38,5.51,5.27,5.37,1585745,107.6,110.2,105.4,107.4,79287.25,0.0,1.0
2019-01-14,4.93,5.38,4.91,5.25,1294939,98.6,107.6,98.2,105.0,64746.95,0.0,1.0
2019-01-15,5.03,5.1,4.94,4.96,792332,100.6,102.0,98.8,99.2,39616.6,0.0,1.0
2019-01-16,5.0,5.08,4.66,4.79,1137134,100.0,101.6,93.2,95.8,56856.7,0.0,1.0
2019-01-17,5.0,5.09,4.86,4.92,962594,100.0,101.8,97.2,98.4,48129.7,0.0,1.0
2019-01-18,5.11,5.31,5.07,5.12,1907000,102.2,106.2,101.4,102.4,95350,0.0,1.0
2019-01-22,5.01,5.1099,4.82,4.96,1127378,100.2,102.198,96.4,99.2,56368.9,0.0,1.0
2019-01-23,4.66,5.06,4.61,5.06,659883,93.2,101.2,92.2,101.2,32994.15,0.0,1.0
2019-01-24,4.75,4.85,4.58,4.66,877114,95.0,97.0,91.6,93.2,43855.7,0.0,1.0
2019-01-25,5.06,5.18,4.82,4.82,1074173,101.2,103.6,96.4,96.4,53708.65,0.0,1.0
2019-01-28,4.91,4.94,4.6,4.9,850574,98.2,98.8,92.0,98.0,42528.7,0.0,1.0
2019-01-29,4.88,5.14,4.86,4.95,806776,97.6,102.8,97.2,99.0,40338.8,0.0,1.0
2019-01-30,4.96,5.05,4.78,4.97,1075630,99.2,101.0,95.6,99.4,53781.5,0.0,1.0
2019-01-31,4.91,5.05,4.81,4.98,601213,98.2,101.0,96.2,99.6,30060.65,0.0,1.0
2019-02-01,5.06,5.21,4.92,4.93,1384280,101.2,104.2,98.4,98.6,69214,0.0,1.0
2019-02-04,5.21,5.21,4.93,4.96,520807,104.2,104.2,98.6,99.2,26040.35,0.0,1.0
2019-02-05,5.24,5.27,5.15,5.19,615160,104.8,105.4,103.0,103.8,30758,0.0,1.0
2019-02-06,5.25,5.33,5.15,5.2,638948,105.0,106.6,103.0,104.0,31947.4,0.0,1.0
2019-02-07,4.8,5.27,4.75,5.19,1302539,96.0,105.4,95.0,103.8,65126.95,0.0,1.0
2019-02-08,5.84,6.04,4.91,5.37,4120125,116.8,120.8,98.2,107.4,206006.25,0.0,1.0
2019-02-11,6.66,6.68,5.8,5.82,2896388,133.2,133.6,116.0,116.4,144819.4,0.0,1.0
2019-02-12,6.79,7.0,6.63,6.81,2902741,135.8,140.0,132.6,136.2,145137.05,0.0,1.0
2019-02-13,6.34,6.95,6.16,6.81,2810389,126.8,139.0,123.2,136.2,140519.45,0.0,1.0
2019-02-14,6.42,6.56,6.22,6.32,1199034,128.4,131.2,124.4,126.4,59951.7,0.0,1.0
2019-02-15,6.59,6.69,6.45,6.48,1139755,131.8,133.8,129.0,129.6,56987.75,0.0,1.0
2019-02-19,6.56,6.775,6.45,6.51,1124010,131.2,135.5,129.0,130.2,56200.5,0.0,1.0
2019-02-20,6.62,6.69,6.51,6.57,965645,132.4,133.8,130.2,131.4,48282.25,0.0,1.0
2019-02-21,6.26,6.63,6.08,6.63,1236277,125.2,132.6,121.6,132.6,61813.85,0.0,1.0
2019-02-22,6.22,6.44,6.13,6.34,617238,124.4,128.8,122.6,126.8,30861.9,0.0,1.0
2019-02-25,6.06,6.28,6.0,6.08,718837,121.2,125.6,120.0,121.6,35941.85,0.0,1.0
2019-02-26,5.94,6.19,5.9,6.04,866922,118.8,123.8,118.0,120.8,43346.1,0.0,1.0
2019-02-27,6.02,6.13,5.83,5.97,737821,120.4,122.6,116.6,119.4,36891.05,0.0,1.0
2019-02-28,5.83,6.03,5.68,6.03,711286,116.6,120.6,113.6,120.6,35564.3,0.0,1.0
2019-03-01,5.91,6.05,5.87,5.89,695269,118.2,121.0,117.4,117.8,34763.45,0.0,1.0
2019-03-04,5.93,6.12,5.78,5.97,897748,118.6,122.4,115.6,119.4,44887.4,0.0,1.0
2019-03-05,5.75,5.97,5.64,5.94,795339,115.0,119.4,112.8,118.8,39766.95,0.0,1.0
2019-03-06,5.33,5.7,5.27,5.7,969402,106.6,114.0,105.4,114.0,48470.1,0.0,1.0
2019-03-07,5.27,5.4,5.15,5.32,575773,105.4,108.0,103.0,106.4,28788.65,0.0,1.0
2019-03-08,5.03,5.17,4.96,5.17,871424,100.6,103.4,99.2,103.4,43571.2,0.0,1.0
2019-03-11,5.31,5.32,5.0,5.08,838614,106.2,106.4,100.0,101.6,41930.7,0.0,1.0
2019-03-12,5.6,5.72,5.31,5.33,857457,112.0,114.4,106.2,106.6,42872.85,0.0,1.0
2019-03-13,5.65,5.81,5.6,5.69,908224,113.0,116.2,112.0,113.8,45411.2,0.0,1.0
2019-03-14,5.95,6.44,5.86,5.9,1746669,119.0,128.8,117.2,118.0,87333.45,0.0,1.0
2019-03-15,5.98,6.28,5.94,5.94,3699769,119.6,125.6,118.8,118.8,184988.45,0.0,1.0
2019-03-18,6.07,6.13,5.95,6.01,1212822,121.4,122.6,119.0,120.2,60641.1,0.0,1.0
2019-03-19,5.85,6.2,5.79,6.14,1228483,117.0,124.0,115.8,122.8,61424.15,0.0,1.0
2019-03-20,6.08,6.25,5.81,5.81,866509,121.6,125.0,116.2,116.2,43325.45,0.0,1.0
2019-03-21,6.07,6.15,5.93,6.03,696634,121.4,123.0,118.6,120.6,34831.7,0.0,1.0
2019-03-22,5.47,5.98,5.37,5.94,990875,109.4,119.6,107.4,118.8,49543.75,0.0,1.0
2019-03-25,5.3,5.43,5.15,5.43,1020324,106.0,108.6,103.0,108.6,51016.2,0.0,1.0
2019-03-26,5.23,5.46,5.17,5.41,1332079,104.6,109.2,103.4,108.2,66603.95,0.0,1.0
2019-03-27,5.09,5.3,5.02,5.23,1190417,101.8,106.0,100.4,104.6,59520.85,0.0,1.0
2019-03-28,5.25,5.32,5.06,5.06,1122508,105.0,106.4,101.2,101.2,56125.4,0.0,1.0
2019-03-29,5.11,5.42,5.07,5.36,1137991,102.2,108.4,101.4,107.2,56899.55,0.0,1.0
2019-04-01,5.34,5.4,5.11,5.17,1317862,106.8,108.0,102.2,103.4,65893.1,0.0,1.0
2019-04-02,5.28,5.42,5.24,5.35,913476,105.6,108.4,104.8,107.0,45673.8,0.0,1.0
2019-04-03,5.1,5.47,5.03,5.36,3329814,102.0,109.4,100.6,107.2,166490.7,0.0,1.0
2019-04-04,5.1,5.16,4.97,5.13,1387374,102.0,103.2,99.4,102.6,69368.7,0.0,1.0
2019-04-05,5.65,5.72,5.12,5.14,2391750,113.0,114.4,102.4,102.8,119587.5,0.0,1.0
2019-04-08,5.82,5.92,5.61,5.66,1064890,116.4,118.4,112.2,113.2,53244.5,0.0,1.0
2019-04-09,5.61,5.81,5.47,5.7,862980,112.2,116.2,109.4,114.0,43149,0.0,1.0
2019-04-10,5.82,5.88,5.67,5.67,515074,116.4,117.6,113.4,113.4,25753.7,0.0,1.0
2019-04-11,5.74,5.87,5.56,5.8,1682829,114.8,117.4,111.2,116.0,84141.45,0.0,1.0
2019-04-12,5.49,6.03,5.38,5.95,934637,109.8,120.6,107.6,119.0,46731.85,0.0,1.0
2019-04-15,5.31,5.47,5.22,5.43,859240,106.2,109.4,104.4,108.6,42962,0.0,1.0
2019-04-16,5.41,5.45,5.23,5.38,741405,108.2,109.0,104.6,107.6,37070.25,0.0,1.0
2019-04-17,5.51,5.59,5.34,5.44,1373816,110.2,111.8,106.8,108.8,68690.8,0.0,1.0
2019-04-18,5.29,5.6,5.22,5.5,838975,105.8,112.0,104.4,110.0,41948.75,0.0,1.0
2019-04-22,5.31,5.48,5.22,5.31,1972354,106.2,109.6,104.4,106.2,98617.7,0.0,1.0
2019-04-23,5.73,5.79,5.32,5.32,1230949,114.6,115.8,106.4,106.4,61547.45,0.0,1.0
2019-04-24,5.52,5.78,5.45,5.74,871651,110.4,115.6,109.0,114.8,43582.55,0.0,1.0
2019-04-25,5.35,5.55,5.34,5.5,861602,107.0,111.0,106.8,110.0,43080.1,0.0,1.0
2019-04-26,6.13,6.3995,5.32,5.32,3147048,122.6,127.99,106.4,106.4,157352.4,0.0,1.0
2019-04-29,6.4,6.62,6.23,6.39,1988456,128.0,132.4,124.6,127.8,99422.8,0.0,1.0
2019-04-30,5.98,6.49,5.84,6.49,1123159,119.6,129.8,116.8,129.8,56157.95,0.0,1.0
2019-05-01,5.78,6.05,5.63,5.99,948148,115.6,121.0,112.6,119.8,47407.4,0.0,1.0
2019-05-02,5.82,5.86,5.63,5.68,875110,116.4,117.2,112.6,113.6,43755.5,0.0,1.0
2019-05-03,5.79,5.96,5.7,5.88,1125302,115.8,119.2,114.0,117.6,56265.1,0.0,1.0
2019-05-06,5.78,5.82,5.55,5.68,781162,115.6,116.4,111.0,113.6,39058.1,0.0,1.0
2019-05-07,5.73,5.81,5.6,5.62,882410,114.6,116.2,112.0,112.4,44120.5,0.0,1.0
2019-05-08,5.73,5.84,5.6,5.71,948586,114.6,116.8,112.0,114.2,47429.3,0.0,1.0
2019-05-09,5.7,5.77,5.62,5.65,1346140,114.0,115.4,112.4,113.0,67307,0.0,1.0
2019-05-10,5.6,5.75,5.49,5.65,761407,112.0,115.0,109.8,113.0,38070.35,0.0,1.0
2019-05-13,5.18,5.56,5.12,5.5,1005936,103.6,111.2,102.4,110.0,50296.8,0.0,1.0
2019-05-14,5.37,5.43,5.14,5.14,587218,107.4,108.6,102.8,102.8,29360.9,0.0,1.0
2019-05-15,5.41,5.44,5.17,5.28,454568,108.2,108.8,103.4,105.6,22728.4,0.0,1.0
2019-05-16,5.5,5.59,5.41,5.47,832811,110.0,111.8,108.2,109.4,41640.55,0.0,1.0
2019-05-17,5.21,5.42,5.17,5.42,588143,104.2,108.4,103.4,108.4,29407.15,0.0,1.0
2019-05-20,5.14,5.25,5.09,5.16,515025,102.8,105.0,101.8,103.2,25751.25,0.0,1.0
2019-05-21,5.25,5.34,5.1,5.18,725998,105.0,106.8,102.0,103.6,36299.9,0.0,1.0
2019-05-22,4.69,5.13,4.51,5.12,1230708,93.8,102.6,90.2,102.4,61535.4,0.0,1.0
2019-05-23,4.36,4.64,4.33,4.64,1014778,87.2,92.8,86.6,92.8,50738.9,0.0,1.0
2019-05-24,4.35,4.46,4.23,4.46,827648,87.0,89.2,84.6,89.2,41382.4,0.0,1.0
2019-05-28,4.27,4.4,4.21,4.4,613825,85.4,88.0,84.2,88.0,30691.25,0.0,1.0
2019-05-29,4.08,4.24,4.03,4.2,1301561,81.6,84.8,80.6,84.0,65078.05,0.0,1.0
2019-05-30,3.96,4.24,3.92,4.1,1030263,79.2,84.8,78.4,82.0,51513.15,0.0,1.0
2019-05-31,3.82,3.93,3.73,3.81,1059642,76.4,78.6,74.6,76.2,52982.1,0.0,1.0
2019-06-03,3.83,3.89,3.75,3.83,744959,76.6,77.8,75.0,76.6,37247.95,0.0,1.0
2019-06-04,3.83,3.91,3.75,3.87,664673,76.6,78.2,75.0,77.4,33233.65,0.0,1.0
2019-06-05,3.65,3.89,3.59,3.83,701702,73.0,77.8,71.8,76.6,35085.1,0.0,1.0
2019-06-06,3.69,3.73,3.46,3.64,928412,73.8,74.6,69.2,72.8,46420.6,0.0,1.0
2019-06-07,3.63,3.7,3.54,3.66,570876,72.6,74.0,70.8,73.2,28543.8,0.0,1.0
2019-06-10,3.65,3.79,3.6,3.63,849662,73.0,75.8,72.0,72.6,42483.1,0.0,1.0
2019-06-11,3.67,3.77,3.6,3.73,942114,73.4,75.4,72.0,74.6,47105.7,0.0,1.0
2019-06-12,3.38,3.68,3.37,3.65,869825,67.6,73.6,67.4,73.0,43491.25,0.0,1.0
2019-06-13,3.49,3.51,3.32,3.49,1014747,69.8,70.2,66.4,69.8,50737.35,0.0,1.0
2019-06-14,3.34,3.51,3.3,3.48,755163,66.8,70.2,66.0,69.6,37758.15,0.0,1.0
2019-06-17,3.45,3.54,3.28,3.33,1237782,69.0,70.8,65.6,66.6,61889.1,0.0,1.0
2019-06-18,3.52,3.71,3.4,3.47,1752555,70.4,74.2,68.0,69.4,87627.75,0.0,1.0
2019-06-19,3.6,3.78,3.45,3.52,979206,72.0,75.6,69.0,70.4,48960.3,0.0,1.0
2019-06-20,3.61,3.79,3.55,3.73,1225223,72.2,75.8,71.0,74.6,61261.15,0.0,1.0
2019-06-21,3.45,3.7,3.37,3.6,1242033,69.0,74.0,67.4,72.0,62101.65,0.0,1.0
2019-06-24,3.28,3.47,3.09,3.43,1753626,65.6,69.4,61.8,68.6,87681.3,0.0,1.0
2019-06-25,3.25,3.34,3.16,3.25,666869,65.0,66.8,63.2,65.0,33343.45,0.0,1.0
2019-06-26,3.35,3.47,3.23,3.27,924511,67.0,69.4,64.6,65.4,46225.55,0.0,1.0
2019-06-27,3.34,3.4,3.26,3.35,575937,66.8,68.0,65.2,67.0,28796.85,0.0,1.0
2019-06-28,3.42,3.45,3.15,3.33,1455519,68.4,69.0,63.0,66.6,72775.95,0.0,1.0
2019-07-01,3.32,3.57,3.29,3.49,831943,66.4,71.4,65.8,69.8,41597.15,0.0,1.0
2019-07-02,3.08,3.32,3.05,3.32,831705,61.6,66.4,61.0,66.4,41585.25,0.0,1.0
2019-07-03,3.01,3.12,2.91,3.12,552348,60.2,62.4,58.2,62.4,27617.4,0.0,1.0
2019-07-05,3.05,3.12,2.94,3.01,1059713,61.0,62.4,58.8,60.2,52985.65,0.0,1.0
2019-07-08,2.95,3.1,2.91,3.03,789051,59.0,62.0,58.2,60.6,39452.55,0.0,1.0
2019-07-09,2.86,2.95,2.8,2.9,1223294,57.2,59.0,56.0,58.0,61164.7,0.0,1.0
2019-07-10,2.9,2.93,2.79,2.89,1343569,58.0,58.6,55.8,57.8,67178.45,0.0,1.0
2019-07-11,2.96,3.05,2.9,2.91,1112089,59.2,61.0,58.0,58.2,55604.45,0.0,1.0
2019-07-12,3.01,3.11,2.91,2.96,1199143,60.2,62.2,58.2,59.2,59957.15,0.0,1.0
2019-07-15,2.86,3.05,2.82,3.02,747700,57.2,61.0,56.4,60.4,37385,0.0,1.0
2019-07-16,2.72,2.9,2.66,2.84,1487009,54.4,58.0,53.2,56.8,74350.45,0.0,1.0
2019-07-17,2.49,2.72,2.48,2.72,1349019,49.8,54.4,49.6,54.4,67450.95,0.0,1.0
2019-07-18,2.43,2.49,2.37,2.49,1488664,48.6,49.8,47.4,49.8,74433.2,0.0,1.0
2019-07-19,2.45,2.47,2.36,2.45,949308,49.0,49.4,47.2,49.0,47465.4,0.0,1.0
2019-07-22,2.49,2.56,2.4,2.46,1144374,49.8,51.2,48.0,49.2,57218.7,0.0,1.0
2019-07-23,2.45,2.55,2.44,2.51,1240171,49.0,51.0,48.8,50.2,62008.55,0.0,1.0
2019-07-24,2.43,2.5,2.39,2.48,1126787,48.6,50.0,47.8,49.6,56339.35,0.0,1.0
2019-07-25,2.31,2.45,2.29,2.43,1371012,46.2,49.0,45.8,48.6,68550.6,0.0,1.0
2019-07-26,2.38,2.43,2.25,2.3,2749331,47.6,48.6,45.0,46.0,137466.55,0.0,1.0
2019-07-29,2.31,2.38,2.19,2.38,2509999,46.2,47.6,43.8,47.6,125499.95,0.0,1.0
2019-07-30,2.62,2.64,2.18,2.25,1579884,52.4,52.8,43.6,45.0,78994.2,0.0,1.0
2019-07-31,2.62,2.75,2.6,2.62,1018860,52.4,55.0,52.0,52.4,50943,0.0,1.0
2019-08-01,2.25,2.57,2.16,2.56,1465331,45.0,51.4,43.2,51.2,73266.55,0.0,1.0
2019-08-02,2.06,2.27,2.04,2.23,1436194,41.2,45.4,40.8,44.6,71809.7,0.0,1.0
2019-08-05,2.02,2.08,1.89,1.96,1244088,40.4,41.6,37.8,39.2,62204.4,0.0,1.0
2019-08-06,2.02,2.11,1.9,2.03,2793993,40.4,42.2,38.0,40.6,139699.65,0.0,1.0
2019-08-07,1.87,1.98,1.81,1.95,1542675,37.4,39.6,36.2,39.0,77133.75,0.0,1.0
2019-08-08,1.83,1.93,1.81,1.9,801779,36.6,38.6,36.2,38.0,40088.95,0.0,1.0
2019-08-09,1.68,1.84,1.66,1.84,1267985,33.6,36.8,33.2,36.8,63399.25,0.0,1.0
2019-08-12,1.63,1.69,1.6,1.68,1391006,32.6,33.8,32.0,33.6,69550.3,0.0,1.0
2019-08-13,1.6,1.73,1.58,1.64,1003816,32.0,34.6,31.6,32.8,50190.8,0.0,1.0
2019-08-14,1.48,1.57,1.45,1.55,2280257,29.6,31.4,29.0,31.0,114012.85,0.0,1.0
2019-08-15,1.44,1.5,1.4,1.48,1002844,28.8,30.0,28.0,29.6,50142.2,0.0,1.0
2019-08-16,1.51,1.52,1.37,1.48,1032887,30.2,30.4,27.4,29.6,51644.35,0.0,1.0
2019-08-19,1.65,1.65,1.5,1.54,808866,33.0,33.0,30.0,30.8,40443.3,0.0,1.0
2019-08-20,1.71,1.72,1.56,1.64,4865359,34.2,34.4,31.2,32.8,243267.95,0.0,1.0
2019-08-21,1.83,1.93,1.76,1.77,1605096,36.6,38.6,35.2,35.4,80254.8,0.0,1.0
2019-08-22,1.75,1.89,1.75,1.84,866266,35.0,37.8,35.0,36.8,43313.3,0.0,1.0
2019-08-23,1.59,1.73,1.57,1.7,730427,31.8,34.6,31.4,34.0,36521.35,0.0,1.0
2019-08-26,1.54,1.65,1.53,1.6,993330,30.8,33.0,30.6,32.0,49666.5,0.0,1.0
2019-08-27,1.47,1.55,1.44,1.55,1044247,29.4,31.0,28.8,31.0,52212.35,0.0,1.0
2019-08-28,1.47,1.53,1.4,1.48,616822,29.4,30.6,28.0,29.6,30841.1,0.0,1.0
2019-08-29,1.54,1.58,1.48,1.49,482103,30.8,31.6,29.6,29.8,24105.15,0.0,1.0
2019-08-30,1.41,1.54,1.4,1.54,666429,28.2,30.8,28.0,30.8,33321.45,0.0,1.0
2019-09-03,1.34,1.38,1.31,1.38,1279921,26.8,27.6,26.2,27.6,63996.05,0.0,1.0
2019-09-04,1.45,1.47,1.35,1.37,985105,29.0,29.4,27.0,27.4,49255.25,0.0,1.0
2019-09-05,1.52,1.56,1.46,1.47,1199196,30.4,31.2,29.2,29.4,59959.8,0.0,1.0
2019-09-06,1.56,1.62,1.45,1.55,1079231,31.2,32.4,29.0,31.0,53961.55,0.0,1.0
2019-09-09,1.74,1.75,1.54,1.58,912449,34.8,35.0,30.8,31.6,45622.45,0.0,1.0
2019-09-10,1.88,1.96,1.72,1.72,2110891,37.6,39.2,34.4,34.4,105544.55,0.0,1.0
2019-09-11,1.91,1.98,1.8,1.91,2368452,38.2,39.6,36.0,38.2,118422.6,0.0,1.0
2019-09-12,1.88,1.91,1.7,1.82,1004559,37.6,38.2,34.0,36.4,50227.95,0.0,1.0
2019-09-13,1.97,1.98,1.82,1.9,1072749,39.4,39.6,36.4,38.0,53637.45,0.0,1.0
2019-09-16,2.09,2.23,2.03,2.09,2757174,41.8,44.6,40.6,41.8,137858.7,0.0,1.0
2019-09-17,1.94,2.14,1.89,2.09,1253918,38.8,42.8,37.8,41.8,62695.9,0.0,1.0
2019-09-18,1.88,1.94,1.8,1.89,1994518,37.6,38.8,36.0,37.8,99725.9,0.0,1.0
2019-09-19,1.8,1.91,1.78,1.88,956634,36.0,38.2,35.6,37.6,47831.7,0.0,1.0
2019-09-20,1.75,1.82,1.72,1.8,2270837,35.0,36.4,34.4,36.0,113541.85,0.0,1.0
2019-09-23,1.77,1.8,1.64,1.74,1358768,35.4,36.0,32.8,34.8,67938.4,0.0,1.0
2019-09-24,1.64,1.76,1.59,1.74,971091,32.8,35.2,31.8,34.8,48554.55,0.0,1.0
2019-09-25,1.68,1.72,1.59,1.62,807606,33.6,34.4,31.8,32.4,40380.3,0.0,1.0
2019-09-26,1.56,1.65,1.51,1.65,1384671,31.2,33.0,30.2,33.0,69233.55,0.0,1.0
2019-09-27,1.55,1.61,1.49,1.54,632836,31.0,32.2,29.8,30.8,31641.8,0.0,1.0
2019-09-30,1.55,1.58,1.45,1.49,983319,31.0,31.6,29.0,29.8,49165.95,0.0,1.0
2019-10-01,1.44,1.6,1.44,1.55,587365,28.8,32.0,28.8,31.0,29368.25,0.0,1.0
2019-10-02,1.42,1.46,1.36,1.42,937615,28.4,29.2,27.2,28.4,46880.75,0.0,1.0
2019-10-03,1.43,1.45,1.37,1.4,533288,28.6,29.0,27.4,28.0,26664.4,0.0,1.0
2019-10-04,1.39,1.44,1.34,1.44,524699,27.8,28.8,26.8,28.8,26234.95,0.0,1.0
2019-10-07,1.39,1.45,1.36,1.36,552777,27.8,29.0,27.2,27.2,27638.85,0.0,1.0
2019-10-08,1.34,1.39,1.31,1.35,810906,26.8,27.8,26.2,27.0,40545.3,0.0,1.0
2019-10-09,1.34,1.38,1.26,1.36,979801,26.8,27.6,25.2,27.2,48990.05,0.0,1.0
2019-10-10,1.36,1.38,1.27,1.36,1140660,27.2,27.6,25.4,27.2,57033,0.0,1.0
2019-10-11,1.42,1.47,1.38,1.38,471850,28.4,29.4,27.6,27.6,23592.5,0.0,1.0
2019-10-14,1.4,1.42,1.33,1.37,595566,28.0,28.4,26.6,27.4,29778.3,0.0,1.0
2019-10-15,1.41,1.47,1.37,1.38,580911,28.2,29.4,27.4,27.6,29045.55,0.0,1.0
2019-10-16,1.42,1.46,1.39,1.39,1061928,28.4,29.2,27.8,27.8,53096.4,0.0,1.0
2019-10-17,1.35,1.46,1.34,1.4,693640,27.0,29.2,26.8,28.0,34682,0.0,1.0
2019-10-18,1.28,1.38,1.27,1.32,425136,25.6,27.6,25.4,26.4,21256.8,0.0,1.0
2019-10-21,1.28,1.34,1.26,1.29,1018464,25.6,26.8,25.2,25.8,50923.2,0.0,1.0
2019-10-22,1.24,1.32,1.23,1.29,1066920,24.8,26.4,24.6,25.8,53346,0.0,1.0
2019-10-23,1.18,1.24,1.14,1.24,1971443,23.6,24.8,22.8,24.8,98572.15,0.0,1.0
2019-10-24,1.18,1.23,1.15,1.21,595197,23.6,24.6,23.0,24.2,29759.85,0.0,1.0
2019-10-25,1.23,1.36,1.19,1.34,1461027,24.6,27.2,23.8,26.8,73051.35,0.0,1.0
2019-10-28,1.33,1.35,1.25,1.25,1294920,26.6,27.0,25.0,25.0,64746,0.0,1.0
2019-10-29,1.37,1.43,1.27,1.29,1623185,27.4,28.6,25.4,25.8,81159.25,0.0,1.0
2019-10-30,1.29,1.38,1.25,1.36,861768,25.8,27.6,25.0,27.2,43088.4,0.0,1.0
2019-10-31,1.16,1.29,1.13,1.28,701174,23.2,25.8,22.6,25.6,35058.7,0.0,1.0
2019-11-01,1.24,1.27,1.16,1.2,600278,24.8,25.4,23.2,24.0,30013.9,0.0,1.0
2019-11-04,1.33,1.34,1.25,1.27,482609,26.6,26.8,25.0,25.4,24130.45,0.0,1.0
2019-11-05,1.38,1.41,1.34,1.35,999451,27.6,28.2,26.8,27.0,49972.55,0.0,1.0
2019-11-06,1.28,1.42,1.26,1.39,947617,25.6,28.4,25.2,27.8,47380.85,0.0,1.0
2019-11-07,1.21,1.38,1.2,1.33,697268,24.2,27.6,24.0,26.6,34863.4,0.0,1.0
2019-11-08,1.19,1.25,1.18,1.22,387119,23.8,25.0,23.6,24.4,19355.95,0.0,1.0
2019-11-11,1.16,1.2,1.14,1.17,363985,23.2,24.0,22.8,23.4,18199.25,0.0,1.0
2019-11-12,1.02,1.16,1.0,1.16,811070,20.4,23.2,20.0,23.2,40553.5,0.0,1.0
2019-11-13,1.09,1.09,0.99,1.01,827974,21.8,21.8,19.8,20.2,41398.7,0.0,1.0
2019-11-14,0.98,1.1,0.97,1.07,412810,19.6,22.0,19.4,21.4,20640.5,0.0,1.0
2019-11-15,1.01,1.06,0.97,1.0,568331,20.2,21.2,19.4,20.0,28416.55,0.0,1.0
2019-11-18,0.97,1.0,0.88,0.98,727728,19.4,20.0,17.6,19.6,36386.4,0.0,1.0
2019-11-19,0.94,1.09,0.94,0.98,968354,18.8,21.8,18.8,19.6,48417.7,0.0,1.0
2019-11-20,0.96,0.98,0.91,0.91,974508,19.2,19.6,18.2,18.2,48725.4,0.0,1.0
2019-11-21,1.01,1.04,0.96,0.97,527926,20.2,20.8,19.2,19.4,26396.3,0.0,1.0
2019-11-22,1.14,1.15,1.01,1.02,545588,22.8,23.0,20.2,20.4,27279.4,0.0,1.0
2019-11-25,1.32,1.34,1.09,1.15,1085057,26.4,26.8,21.8,23.0,54252.85,0.0,1.0
2019-11-26,1.28,1.45,1.27,1.33,2217385,25.6,29.0,25.4,26.6,110869.25,0.0,1.0
2019-11-27,1.38,1.41,1.16,1.31,1402904,27.6,28.2,23.2,26.2,70145.2,0.0,1.0
2019-11-29,1.31,1.4,1.3,1.39,490919,26.2,28.0,26.0,27.8,24545.95,0.0,1.0
2019-12-02,1.27,1.37,1.26,1.33,914485,25.4,27.4,25.2,26.6,45724.25,0.0,1.0
2019-12-03,1.25,1.3,1.22,1.26,975610,25.0,26.0,24.4,25.2,48780.5,0.0,1.0
2019-12-04,1.24,1.33,1.22,1.24,706310,24.8,26.6,24.4,24.8,35315.5,0.0,1.0
2019-12-05,1.18,1.29,1.16,1.2,1402861,23.6,25.8,23.2,24.0,70143.05,0.0,1.0
2019-12-06,1.38,1.39,1.2,1.22,1389708,27.6,27.8,24.0,24.4,69485.4,0.0,1.0
2019-12-09,1.43,1.44,1.3,1.36,745297,28.6,28.8,26.0,27.2,37264.85,0.0,1.0
2019-12-10,1.38,1.45,1.34,1.45,1092940,27.6,29.0,26.8,29.0,54647,0.0,1.0
2019-12-11,1.53,1.53,1.33,1.34,864116,30.6,30.6,26.6,26.8,43205.8,0.0,1.0
2019-12-12,1.72,1.77,1.44,1.53,1699892,34.4,35.4,28.8,30.6,84994.6,0.0,1.0
2019-12-13,1.66,1.8,1.62,1.78,1077108,33.2,36.0,32.4,35.6,53855.4,0.0,1.0
2019-12-16,1.66,1.74,1.65,1.69,1167311,33.2,34.8,33.0,33.8,58365.55,0.0,1.0
2019-12-17,1.7,1.76,1.6,1.64,1139625,34.0,35.2,32.0,32.8,56981.25,0.0,1.0
2019-12-18,1.67,1.74,1.66,1.69,950527,33.4,34.8,33.2,33.8,47526.35,0.0,1.0
2019-12-19,1.73,1.76,1.67,1.67,1331563,34.6,35.2,33.4,33.4,66578.15,0.0,1.0
2019-12-20,1.72,1.76,1.6,1.75,2935480,34.4,35.2,32.0,35.0,146774,0.0,1.0
2019-12-23,1.78,1.8,1.66,1.66,632860,35.6,36.0,33.2,33.2,31643,0.0,1.0
2019-12-24,1.84,1.86,1.75,1.79,621983,36.8,37.2,35.0,35.8,31099.15,0.0,1.0
2019-12-26,1.74,1.88,1.69,1.85,724134,34.8,37.6,33.8,37.0,36206.7,0.0,1.0
2019-12-27,1.6,1.73,1.6,1.71,564130,32.0,34.6,32.0,34.2,28206.5,0.0,1.0
2019-12-30,1.66,1.73,1.59,1.6,803012,33.2,34.6,31.8,32.0,40150.6,0.0,1.0
2019-12-31,1.68,1.72,1.6,1.6,541263,33.6,34.4,32.0,32.0,27063.15,0.0,1.0
2020-01-02,1.68,1.74,1.64,1.7,309165,33.6,34.8,32.8,34.0,15458.25,0.0,1.0
2020-01-03,1.79,1.83,1.67,1.71,670511,35.8,36.6,33.4,34.2,33525.55,0.0,1.0
2020-01-06,1.91,1.98,1.81,1.83,984343,38.2,39.6,36.2,36.6,49217.15,0.0,1.0
2020-01-07,1.89,2.01,1.88,1.91,869489,37.8,40.2,37.6,38.2,43474.45,0.0,1.0
2020-01-08,1.87,1.9,1.8,1.88,803859,37.4,38.0,36.0,37.6,40192.95,0.0,1.0
2020-01-09,1.8,1.87,1.7,1.87,512645,36.0,37.4,34.0,37.4,25632.25,0.0,1.0
2020-01-10,1.68,1.8,1.66,1.8,2131185,33.6,36.0,33.2,36.0,106559.25,0.0,1.0
2020-01-13,1.69,1.73,1.57,1.68,519944,33.8,34.6,31.4,33.6,25997.2,0.0,1.0
2020-01-14,1.63,1.74,1.61,1.71,589182,32.6,34.8,32.2,34.2,29459.1,0.0,1.0
2020-01-15,1.53,1.7,1.5,1.62,711937,30.6,34.0,30.0,32.4,35596.85,0.0,1.0
2020-01-16,1.5,1.6,1.47,1.57,518748,30.0,32.0,29.4,31.4,25937.4,0.0,1.0
2020-01-17,1.45,1.52,1.44,1.52,717596,29.0,30.4,28.8,30.4,35879.8,0.0,1.0
2020-01-21,1.35,1.47,1.35,1.46,834091,27.0,29.4,27.0,29.2,41704.55,0.0,1.0
2020-01-22,1.32,1.34,1.27,1.34,852906,26.4,26.8,25.4,26.8,42645.3,0.0,1.0
2020-01-23,1.28,1.32,1.24,1.27,715868,25.6,26.4,24.8,25.4,35793.4,0.0,1.0
2020-01-24,1.22,1.29,1.2,1.29,596317,24.4,25.8,24.0,25.8,29815.85,0.0,1.0
2020-01-27,1.15,1.21,1.14,1.16,517421,23.0,24.2,22.8,23.2,25871.05,0.0,1.0
2020-01-28,1.17,1.2,1.14,1.2,563230,23.4,24.0,22.8,24.0,28161.5,0.0,1.0
2020-01-29,1.12,1.22,1.08,1.21,732631,22.4,24.4,21.6,24.2,36631.55,0.0,1.0
2020-01-30,1.09,1.16,1.09,1.11,403916,21.8,23.2,21.8,22.2,20195.8,0.0,1.0
2020-01-31,1.06,1.1,1.04,1.1,501204,21.2,22.0,20.8,22.0,25060.2,0.0,1.0
2020-02-03,1.1,1.14,1.03,1.03,706500,22.0,22.8,20.6,20.6,35325,0.0,1.0
2020-02-04,1.14,1.17,1.12,1.13,628916,22.8,23.4,22.4,22.6,31445.8,0.0,1.0
2020-02-05,1.18,1.23,1.15,1.16,727001,23.6,24.6,23.0,23.2,36350.05,0.0,1.0
2020-02-06,1.13,1.23,1.1,1.23,1170293,22.6,24.6,22.0,24.6,58514.65,0.0,1.0
2020-02-07,1.05,1.13,1.03,1.1,450539,21.0,22.6,20.6,22.0,22526.95,0.0,1.0
2020-02-10,1.03,1.07,1.0,1.07,557348,20.6,21.4,20.0,21.4,27867.4,0.0,1.0
2020-02-11,1.03,1.08,1.01,1.04,470572,20.6,21.6,20.2,20.8,23528.6,0.0,1.0
2020-02-12,1.06,1.09,1.02,1.07,568822,21.2,21.8,20.4,21.4,28441.1,0.0,1.0
2020-02-13,1.14,1.25,1.07,1.07,753565,22.8,25.0,21.4,21.4,37678.25,0.0,1.0
2020-02-14,1.02,1.16,1.01,1.14,674614,20.4,23.2,20.2,22.8,33730.7,0.0,1.0
2020-02-18,1.02,1.03,0.96,1.02,439746,20.4,20.6,19.2,20.4,21987.3,0.0,1.0
2020-02-19,0.99,1.03,0.95,1.02,631424,19.8,20.6,19.0,20.4,31571.2,0.0,1.0
2020-02-20,1.0,1.03,0.98,1.0,451781,20.0,20.6,19.6,20.0,22589.05,0.0,1.0
2020-02-21,0.96,1.01,0.93,1.0,756157,19.2,20.2,18.6,20.0,37807.85,0.0,1.0
2020-02-24,0.91,0.94,0.87,0.93,581523,18.2,18.8,17.4,18.6,29076.15,0.0,1.0
2020-02-25,0.86,0.97,0.85,0.91,501856,17.2,19.4,17.0,18.2,25092.8,0.0,1.0
2020-02-26,0.82,0.9,0.81,0.88,684399,16.4,18.0,16.2,17.6,34219.95,0.0,1.0
2020-02-27,0.8,0.82,0.74,0.8,823595,16.0,16.4,14.8,16.0,41179.75,0.0,1.0
2020-02-28,0.78,0.84,0.76,0.84,731080,15.6,16.8,15.2,16.8,36554,0.0,1.0
2020-03-02,0.77,0.81,0.76,0.79,642213,15.4,16.2,15.2,15.8,32110.65,0.0,1.0
2020-03-03,0.72,0.82,0.69,0.77,1090805,14.4,16.4,13.8,15.4,54540.25,0.0,1.0
2020-03-04,0.7,0.77,0.69,0.77,465382,14.0,15.4,13.8,15.4,23269.1,0.0,1.0
2020-03-05,0.66,0.72,0.65,0.71,677626,13.2,14.4,13.0,14.2,33881.3,0.0,1.0
2020-03-06,0.55,0.66,0.55,0.65,1122001,11.0,13.2,11.0,13.0,56100.05,0.0,1.0
2020-03-09,0.27,0.44,0.18,0.44,1793029,5.4,8.8,3.6,8.8,89651.45,0.0,1.0
2020-03-10,0.27,0.35,0.27,0.35,1064311,5.4,7.0,5.4,7.0,53215.55,0.0,1.0
2020-03-11,0.28,0.28,0.21,0.28,1949262,5.6,5.6,4.2,5.6,97463.1,0.0,1.0
2020-03-12,0.24,0.28,0.22,0.28,935871,4.8,5.6,4.4,5.6,46793.55,0.0,1.0
2020-03-13,0.43,0.43,0.25,0.28,1324772,8.6,8.6,5.0,5.6,66238.6,0.0,1.0
2020-03-16,0.25,0.36,0.21,0.34,1389831,5.0,7.2,4.2,6.8,69491.55,0.0,1.0
2020-03-17,0.27,0.35,0.23,0.28,1778714,5.4,7.0,4.6,5.6,88935.7,0.0,1.0
2020-03-18,0.19,0.27,0.19,0.26,1002372,3.8,5.4,3.8,5.2,50118.6,0.0,1.0
2020-03-19,0.23,0.2469,0.2,0.23,848670,4.6,4.938,4.0,4.6,42433.5,0.0,1.0
2020-03-20,0.2,0.26,0.18,0.25,4453555,4.0,5.2,3.6,5.0,222677.75,0.0,1.0
2020-03-23,0.16,0.23,0.15,0.22,1705392,3.2,4.6,3.0,4.4,85269.6,0.0,1.0
2020-03-24,0.2,0.2,0.16,0.18,2540874,4.0,4.0,3.2,3.6,127043.7,0.0,1.0
2020-03-25,0.18,0.21,0.15,0.21,2028349,3.6,4.2,3.0,4.2,101417.45,0.0,1.0
2020-03-26,0.18,0.19,0.17,0.19,1781573,3.6,3.8,3.4,3.8,89078.65,0.0,1.0
2020-03-27,0.16,0.18,0.16,0.18,2039509,3.2,3.6,3.2,3.6,101975.45,0.0,1.0
2020-03-30,0.18,0.19,0.16,0.18,2201315,3.6,3.8,3.2,3.6,110065.75,0.0,1.0
2020-03-31,0.18,0.19,0.17,0.18,1700234,3.6,3.8,3.4,3.6,85011.7,0.0,1.0
2020-04-01,0.16,0.19,0.15,0.19,1409015,3.2,3.8,3.0,3.8,70450.75,0.0,1.0
2020-04-02,0.18,0.2,0.16,0.17,2827312,3.6,4.0,3.2,3.4,141365.6,0.0,1.0
2020-04-03,0.165,0.19,0.16,0.19,3679665,3.3,3.8,3.2,3.8,183983.25,0.0,1.0
2020-04-06,0.18,0.18,0.16,0.16,1231336,3.6,3.6,3.2,3.2,61566.8,0.0,1.0
2020-04-07,0.18,0.19,0.17,0.18,2852961,3.6,3.8,3.4,3.6,142648.05,0.0,1.0
2020-04-08,0.1843,0.189,0.1701,0.184,1969666,3.686,3.78,3.402,3.68,98483.3,0.0,1.0
2020-04-09,0.23,0.27,0.18,0.21,11022291,4.6,5.4,3.6,4.2,551114.55,0.0,1.0
2020-04-13,0.26,0.28,0.23,0.24,9328342,5.2,5.6,4.6,4.8,466417.1,0.0,1.0
2020-04-14,0.23,0.26,0.22,0.26,5688570,4.6,5.2,4.4,5.2,284428.5,0.0,1.0
2020-04-15,0.19,0.22,0.18,0.22,4986363,3.8,4.4,3.6,4.4,249318.15,0.0,1.0
2020-04-16,0.19,0.21,0.19,0.2,2426253,3.8,4.2,3.8,4.0,121312.65,0.0,1.0
2020-04-17,0.23,0.24,0.19,0.21,15451578,4.6,4.8,3.8,4.2,772578.9,0.0,1.0
2020-04-20,0.2,0.23,0.19,0.21,7926235,4.0,4.6,3.8,4.2,396311.75,0.0,1.0
2020-04-21,0.2,0.2,0.19,0.2,4231086,4.0,4.0,3.8,4.0,211554.3,0.0,1.0
2020-04-22,0.23,0.24,0.19,0.2,15971246,4.6,4.8,3.8,4.0,798562.3,0.0,1.0
2020-04-23,0.35,0.42,0.27,0.28,49365612,7.0,8.4,5.4,5.6,2468280.6,0.0,1.0
2020-04-24,0.33,0.41,0.3,0.41,17243762,6.6,8.2,6.0,8.2,862188.1,0.0,1.0
2020-04-27,0.33,0.34,0.26,0.28,6686663,6.6,6.8,5.2,5.6,334333.15,0.0,1.0
2020-04-28,0.31,0.34,0.3,0.33,3715396,6.2,6.8,6.0,6.6,185769.8,0.0,1.0
2020-04-29,0.33,0.34,0.29,0.33,4956159,6.6,6.8,5.8,6.6,247807.95,0.0,1.0
2020-04-30,0.43,0.54,0.35,0.35,23676832,8.6,10.8,7.0,7.0,1183841.6,0.0,1.0
2020-05-01,0.42,0.55,0.39,0.52,13743644,8.4,11.0,7.8,10.4,687182.2,0.0,1.0
2020-05-04,0.39,0.42,0.38,0.4,3164265,7.8,8.4,7.6,8.0,158213.25,0.0,1.0
2020-05-05,0.41,0.46,0.4,0.44,5211017,8.2,9.2,8.0,8.8,260550.85,0.0,1.0
2020-05-06,0.38,0.41,0.36,0.41,3397529,7.6,8.2,7.2,8.2,169876.45,0.0,1.0
2020-05-07,0.38,0.4,0.36,0.39,2265607,7.6,8.0,7.2,7.8,113280.35,0.0,1.0
2020-05-08,0.46,0.48,0.4,0.44,9094633,9.2,9.6,8.0,8.8,454731.65,0.0,1.0
2020-05-11,0.53,0.6,0.5,0.6,11033886,10.6,12.0,10.0,12.0,551694.3,0.0,1.0
2020-05-12,0.47,0.56,0.45,0.55,6485357,9.4,11.2,9.0,11.0,324267.85,0.0,1.0
2020-05-13,0.4,0.46,0.4,0.46,4933392,8.0,9.2,8.0,9.2,246669.6,0.0,1.0
2020-05-14,0.36,0.42,0.34,0.42,5389878,7.2,8.4,6.8,8.4,269493.9,0.0,1.0
2020-05-15,0.33,0.38,0.33,0.36,4624340,6.6,7.6,6.6,7.2,231217,0.0,1.0
2020-05-18,0.36,0.38,0.33,0.36,5945444,7.2,7.6,6.6,7.2,297272.2,0.0,1.0
2020-05-19,0.35,0.36,0.33,0.35,6185292,7.0,7.2,6.6,7.0,309264.6,0.0,1.0
2020-05-20,0.33,0.35,0.31,0.34,5633636,6.6,7.0,6.2,6.8,281681.8,0.0,1.0
2020-05-21,0.33,0.34,0.31,0.32,4415499,6.6,6.8,6.2,6.4,220774.95,0.0,1.0
2020-05-22,0.33,0.34,0.31,0.33,4070813,6.6,6.8,6.2,6.6,203540.65,0.0,1.0
2020-05-26,0.3227,0.3349,0.32,0.3313,2912704,6.454,6.698,6.4,6.626,145635.2,0.0,1.0
2020-05-27,0.3294,0.335,0.3125,0.3244,2825004,6.588,6.7,6.25,6.488,141250.2,0.0,1.0
2020-05-28,0.3245,0.33,0.3151,0.3292,1898622,6.49,6.6,6.302,6.584,94931.1,0.0,1.0
2020-05-29,0.29,0.32,0.28,0.32,3688528,5.8,6.4,5.6,6.4,184426.4,0.0,1.0
2020-06-01,0.31,0.31,0.28,0.29,2071901,6.2,6.2,5.6,5.8,103595.05,0.0,1.0
2020-06-02,0.34,0.35,0.31,0.31,5275561,6.8,7.0,6.2,6.2,263778.05,0.0,1.0
2020-06-03,0.33,0.35,0.32,0.35,3168786,6.6,7.0,6.4,7.0,158439.3,0.0,1.0
2020-06-04,0.33,0.34,0.32,0.33,3167251,6.6,6.8,6.4,6.6,158362.55,0.0,1.0
2020-06-05,0.52,0.54,0.37,0.39,18093406,10.4,10.8,7.4,7.8,904670.3,0.0,1.0
2020-06-08,0.95,1.0,0.67,0.67,29746886,19.0,20.0,13.4,13.4,1487344.3,0.0,1.0
2020-06-09,0.8,0.97,0.76,0.94,10351077,16.0,19.4,15.2,18.8,517553.85,0.0,1.0
2020-06-10,0.7,0.82,0.55,0.7,7878718,14.0,16.4,11.0,14.0,393935.9,0.0,1.0
2020-06-11,0.56,0.65,0.51,0.55,5134770,11.2,13.0,10.2,11.0,256738.5,0.0,1.0
2020-06-12,0.62,0.7,0.6,0.66,4315243,12.4,14.0,12.0,13.2,215762.15,0.0,1.0
2020-06-15,0.67,0.75,0.6,0.61,6323375,13.4,15.0,12.0,12.2,316168.75,0.0,1.0
2020-06-16,0.7,0.79,0.69,0.78,4563417,14.0,15.8,13.8,15.6,228170.85,0.0,1.0
2020-06-17,0.66,0.7,0.63,0.69,3354932,13.2,14.0,12.6,13.8,167746.6,0.0,1.0
2020-06-18,0.67,0.74,0.65,0.68,3039888,13.4,14.8,13.0,13.6,151994.4,0.0,1.0
2020-06-19,0.66,0.71,0.63,0.7,4639615,13.2,14.2,12.6,14.0,231980.75,0.0,1.0
2020-06-22,0.6,0.65,0.59,0.65,2976899,12.0,13.0,11.8,13.0,148844.95,0.0,1.0
2020-06-23,0.6,0.64,0.6,0.62,2238827,12.0,12.8,12.0,12.4,111941.35,0.0,1.0
2020-06-24,0.51,0.55,0.5,0.55,4219038,10.2,11.0,10.0,11.0,210951.9,0.0,1.0
2020-06-25,0.57,0.58,0.45,0.49,4168408,11.4,11.6,9.0,9.8,208420.4,0.0,1.0
2020-06-26,0.53,0.55,0.49,0.55,11185228,10.6,11.0,9.8,11.0,559261.4,0.0,1.0
2020-06-29,0.54,0.5879,0.50601,0.51,2697513,10.8,11.758,10.1202,10.2,134875.65,0.0,1.0
2020-06-30,0.53,0.53,0.49,0.51,2310188,10.6,10.6,9.8,10.2,115509.4,0.0,1.0
2020-07-01,0.51,0.58,0.5,0.52,2236759,10.2,11.6,10.0,10.4,111837.95,0.0,1.0
2020-07-02,0.49,0.53,0.48,0.52,2214707,9.8,10.6,9.6,10.4,110735.35,0.0,1.0
2020-07-06,0.4,0.42,0.35,0.4,8127502,8.0,8.4,7.0,8.0,406375.1,0.0,1.0
2020-07-07,0.36,0.39,0.36,0.36,3461032,7.2,7.8,7.2,7.2,173051.6,0.0,1.0
2020-07-08,0.34,0.36,0.32,0.35,3352605,6.8,7.2,6.4,7.0,167630.25,0.0,1.0
2020-07-09,0.33,0.35,0.32,0.35,1649069,6.6,7.0,6.4,7.0,82453.45,0.0,1.0
2020-07-10,0.4,0.48,0.31,0.33,10631688,8.0,9.6,6.2,6.6,531584.4,0.0,1.0
2020-07-13,0.37,0.43,0.37,0.42,4253359,7.4,8.6,7.4,8.4,212667.95,0.0,1.0
2020-07-14,0.38,0.4,0.34,0.37,1793947,7.6,8.0,6.8,7.4,89697.35,0.0,1.0
2020-07-15,0.41,0.43,0.37,0.4,4360246,8.2,8.6,7.4,8.0,218012.3,0.0,1.0
2020-07-16,0.4,0.43,0.38,0.4,2340316,8.0,8.6,7.6,8.0,117015.8,0.0,1.0
2020-07-17,0.42,0.45,0.39,0.4,2985452,8.4,9.0,7.8,8.0,149272.6,0.0,1.0
2020-07-20,0.47,0.6,0.44,0.52,10726629,9.4,12.0,8.8,10.4,536331.45,0.0,1.0
2020-07-21,0.51,0.52,0.48,0.49,3002884,10.2,10.4,9.6,9.8,150144.2,0.0,1.0
2020-07-22,0.5142,0.52,0.4611,0.49,2983156,10.284,10.4,9.222,9.8,149157.8,0.0,1.0
2020-07-23,0.4908,0.51,0.475,0.482,1682012,9.816,10.2,9.5,9.64,84100.6,0.0,1.0
2020-07-24,0.51,0.5347,0.47,0.47,2029562,10.2,10.694,9.4,9.4,101478.1,0.0,1.0
2020-07-27,0.4815,0.5097,0.4701,0.505,1418075,9.63,10.194,9.402,10.1,70903.75,0.0,1.0
2020-07-28,0.5113,0.529,0.45,0.45,3134058,10.226,10.58,9.0,9.0,156702.9,0.0,1.0
2020-07-29,0.5381,0.55,0.485,0.485,1904835,10.762,11.0,9.7,9.7,95241.75,0.0,1.0
2020-07-30,0.6768,0.72,0.5,0.5379,11958213,13.536,14.4,10.0,10.758,597910.65,0.0,1.0
2020-07-31,0.5006,0.665,0.48,0.65,8761881,10.012,13.3,9.6,13.0,438094.05,0.0,1.0
2020-08-03,0.5273,0.65,0.522,0.62,6338196,10.546,13.0,10.44,12.4,316909.8,0.0,1.0
2020-08-04,0.5161,0.5522,0.5056,0.5155,3251782,10.322,11.044,10.112,10.31,162589.1,0.0,1.0
2020-08-05,0.5302,0.5499,0.5151,0.54,2385596,10.604,10.998,10.302,10.8,119279.8,0.0,1.0
2020-08-06,0.4975,0.537899,0.48,0.5155,3355548,9.95,10.75798,9.6,10.31,167777.4,0.0,1.0
2020-08-07,0.4487,0.55,0.4037,0.5199,8341094,8.974,11.0,8.074,10.398,417054.7,0.0,1.0
2020-08-10,0.4858,0.4999,0.46,0.47,3076628,9.716,9.998,9.2,9.4,153831.4,0.0,1.0
2020-08-11,0.4624,0.51,0.4617,0.4875,2154747,9.248,10.2,9.234,9.75,107737.35,0.0,1.0
2020-08-12,0.47,0.4843,0.4617,0.4617,2052738,9.4,9.686,9.234,9.234,102636.9,0.0,1.0
2020-08-13,0.4684,0.4762,0.4641,0.47,1132150,9.368,9.524,9.282,9.4,56607.5,0.0,1.0
2020-08-14,0.508,0.5239,0.4621,0.465,3003196,10.16,10.478,9.242,9.3,150159.8,0.0,1.0
2020-08-17,0.4956,0.52,0.485,0.52,2175476,9.912,10.4,9.7,10.4,108773.8,0.0,1.0
2020-08-18,0.4815,0.5077,0.48,0.4816,1596605,9.63,10.154,9.6,9.632,79830.25,0.0,1.0
2020-08-19,0.5,0.5102,0.475,0.48,3854644,10.0,10.204,9.5,9.6,192732.2,0.0,1.0
2020-08-20,0.6037,0.624,0.5116,0.53,9853559,12.074,12.48,10.232,10.6,492677.95,0.0,1.0
2020-08-21,0.5373,0.59,0.5252,0.58,3023062,10.746,11.8,10.504,11.6,151153.1,0.0,1.0
2020-08-24,0.5521,0.5788,0.5301,0.5396,2122142,11.042,11.576,10.602,10.792,106107.1,0.0,1.0
2020-08-25,0.5429,0.55,0.5155,0.5459,1270752,10.858,11.0,10.31,10.918,63537.6,0.0,1.0
2020-08-26,0.58,0.589399,0.52,0.52,4097409,11.6,11.78798,10.4,10.4,204870.45,0.0,1.0
2020-08-27,0.5727,0.5908,0.5551,0.578,1377575,11.454,11.816,11.102,11.56,68878.75,0.0,1.0
2020-08-28,0.5708,0.59,0.5503,0.5727,1262764,11.416,11.8,11.006,11.454,63138.2,0.0,1.0
2020-08-31,0.5471,0.573,0.5301,0.5503,1276353,10.942,11.46,10.602,11.006,63817.65,0.0,1.0
2020-09-01,0.5182,0.548,0.51,0.548,1058180,10.364,10.96,10.2,10.96,52909,0.0,1.0
2020-09-02,0.5072,0.52,0.4908,0.5,1187066,10.144,10.4,9.816,10.0,59353.3,0.0,1.0
2020-09-03,0.5052,0.5313,0.49,0.49,837705,10.104,10.626,9.8,9.8,41885.25,0.0,1.0
2020-09-04,0.5231,0.5299,0.5051,0.51,1034193,10.462,10.598,10.102,10.2,51709.65,0.0,1.0
2020-09-08,0.505,0.5172,0.5,0.51,800012,10.1,10.344,10.0,10.2,40000.6,0.0,1.0
2020-09-09,0.5062,0.51,0.485,0.5,763365,10.124,10.2,9.7,10.0,38168.25,0.0,1.0
2020-09-10,0.5066,0.52,0.4936,0.5,655997,10.132,10.4,9.872,10.0,32799.85,0.0,1.0
2020-09-11,0.5004,0.5195,0.4814,0.5099,770068,10.008,10.39,9.628,10.198,38503.4,0.0,1.0
2020-09-14,0.5026,0.5209,0.4806,0.5,1468119,10.052,10.418,9.612,10.0,73405.95,0.0,1.0
2020-09-15,0.5432,0.57,0.4846,0.515,2334661,10.864,11.4,9.692,10.3,116733.05,0.0,1.0
2020-09-16,0.572,0.589,0.54011,0.5462,1286588,11.44,11.78,10.8022,10.924,64329.4,0.0,1.0
2020-09-17,0.6,0.61,0.5452,0.5696,1092132,12.0,12.2,10.904,11.392,54606.6,0.0,1.0
2020-09-18,0.5982,0.6,0.561,0.6,1211375,11.964,12.0,11.22,12.0,60568.75,0.0,1.0
2020-09-21,0.5592,0.57,0.5192,0.5605,676238,11.184,11.4,10.384,11.21,33811.9,0.0,1.0
2020-09-22,0.5474,0.5591,0.5379,0.545,275108,10.948,11.182,10.758,10.9,13755.4,0.0,1.0
2020-09-23,0.5133,0.559,0.51,0.54,1705085,10.266,11.18,10.2,10.8,85254.25,0.0,1.0
2020-09-24,0.518,0.5313,0.5,0.51,812276,10.36,10.626,10.0,10.2,40613.8,0.0,1.0
2020-09-25,0.5375,0.5399,0.5,0.51,796836,10.75,10.798,10.0,10.2,39841.8,0.0,1.0
2020-09-28,0.5704,0.575,0.508,0.508,709332,11.408,11.5,10.16,10.16,35466.6,0.0,1.0
2020-09-29,0.5749,0.5749,0.5291,0.55,865569,11.498,11.498,10.582,11.0,43278.45,0.0,1.0
2020-09-30,0.5495,0.5689,0.541,0.541,723205,10.99,11.378,10.82,10.82,36160.25,0.0,1.0
2020-10-01,0.5565,0.56,0.5312,0.5312,547130,11.13,11.2,10.624,10.624,27356.5,0.0,1.0
2020-10-02,0.5701,0.62,0.551,0.6,1421295,11.402,12.4,11.02,12.0,71064.75,0.0,1.0
2020-10-05,0.5617,0.5999,0.55,0.59,847414,11.234,11.998,11.0,11.8,42370.7,0.0,1.0
2020-10-06,0.5505,0.5863,0.5505,0.578,799163,11.01,11.726,11.01,11.56,39958.15,0.0,1.0
2020-10-07,0.5631,0.5739,0.5511,0.563,569826,11.262,11.478,11.022,11.26,28491.3,0.0,1.0
2020-10-08,0.5938,0.6166,0.56,0.58,2203117,11.876,12.332,11.2,11.6,110155.85,0.0,1.0
2020-10-09,0.6026,0.6199,0.587449,0.5933,1489533,12.052,12.398,11.74898,11.866,74476.65,0.0,1.0
2020-10-12,0.6107,0.6599,0.595,0.6599,1032080,12.214,13.198,11.9,13.198,51604,0.0,1.0
2020-10-13,0.6,0.63,0.5803,0.6,578537,12.0,12.6,11.606,12.0,28926.85,0.0,1.0
2020-10-14,0.5998,0.6197,0.585,0.59,654565,11.996,12.394,11.7,11.8,32728.25,0.0,1.0
2020-10-15,0.5899,0.6094,0.5865,0.6089,403430,11.798,12.188,11.73,12.178,20171.5,0.0,1.0
2020-10-16,0.5909,0.6069,0.5871,0.6069,216446,11.818,12.138,11.742,12.138,10822.3,0.0,1.0
2020-10-19,0.5606,0.5977,0.55,0.59,577869,11.212,11.954,11.0,11.8,28893.45,0.0,1.0
2020-10-20,0.55,0.574999,0.545,0.545,613469,11.0,11.49998,10.9,10.9,30673.45,0.0,1.0
2020-10-21,0.5201,0.5499,0.5067,0.545,573135,10.402,10.998,10.134,10.9,28656.75,0.0,1.0
2020-10-22,0.5347,0.5499,0.51,0.52,642772,10.694,10.998,10.2,10.4,32138.6,0.0,1.0
2020-10-23,0.5427,0.5562,0.5312,0.5485,422825,10.854,11.124,10.624,10.97,21141.25,0.0,1.0
2020-10-26,0.5128,0.554,0.5067,0.554,393833,10.256,11.08,10.134,11.08,19691.65,0.0,1.0
2020-10-27,0.5139,0.53,0.492,0.53,531846,10.278,10.6,9.84,10.6,26592.3,0.0,1.0
2020-10-28,0.4811,0.5013,0.47,0.5013,622752,9.622,10.026,9.4,10.026,31137.6,0.0,1.0
2020-10-29,0.4877,0.49,0.4626,0.4712,293730,9.754,9.8,9.252,9.424,14686.5,0.0,1.0
2020-10-30,0.4754,0.4783,0.45,0.45,967866,9.508,9.566,9.0,9.0,48393.3,0.0,1.0
2020-11-02,0.43,0.43,0.34,0.3627,2573612,8.6,8.6,6.8,7.254,128680.6,0.0,1.0
2020-11-03,0.436,0.4684,0.386,0.4423,1936970,8.72,9.368,7.72,8.846,96848.5,0.0,1.0
2020-11-04,0.4474,0.45,0.4003,0.4275,639731,8.948,9.0,8.006,8.55,31986.55,0.0,1.0
2020-11-05,0.4326,0.45,0.41,0.421,642155,8.652,9.0,8.2,8.42,32107.75,0.0,1.0
2020-11-06,0.424,0.45,0.42,0.43,427417,8.48,9.0,8.4,8.6,21370.85,0.0,1.0
2020-11-09,0.4601,0.4799,0.449,0.4703,1115641,9.202,9.598,8.98,9.406,55782.05,0.0,1.0
2020-11-10,8.75,9.05,8.05,8.15,109772,8.75,9.05,8.05,8.15,109772,0.0,0.05
2020-11-11,8.97,9.1,8.62,8.96,38836,8.97,9.1,8.62,8.96,38836,0.0,1.0
2020-11-12,8.52,9.03,8.34,8.66,36378,8.52,9.03,8.34,8.66,36378,0.0,1.0
2020-11-13,9.64,9.9694,9.03,9.88,72943,9.64,9.9694,9.03,9.88,72943,0.0,1.0
2020-11-16,11.11,11.4,9.73,9.85,110225,11.11,11.4,9.73,9.85,110225,0.0,1.0
2020-11-17,12.53,12.67,10.6628,10.97,78436,12.53,12.67,10.6628,10.97,78436,0.0,1.0
2020-11-18,12.2,12.86,12.0,12.63,71174,12.2,12.86,12.0,12.63,71174,0.0,1.0
2020-11-19,12.44,12.44,11.6701,12.2,38710,12.44,12.44,11.6701,12.2,38710,0.0,1.0
2020-11-20,12.63,12.74,12.06,12.45,34359,12.63,12.74,12.06,12.45,34359,0.0,1.0
2020-11-23,13.78,13.98,12.7883,12.79,114586,13.78,13.98,12.7883,12.79,114586,0.0,1.0
2020-11-24,14.74,14.8,13.81,14.19,132874,14.74,14.8,13.81,14.19,132874,0.0,1.0
2020-11-25,14.3,15.0,13.61,14.7,89735,14.3,15.0,13.61,14.7,89735,0.0,1.0
2020-11-27,13.9,14.47,13.65,14.47,29059,13.9,14.47,13.65,14.47,29059,0.0,1.0
2020-11-30,13.4,13.9,12.89,13.89,83887,13.4,13.9,12.89,13.89,83887,0.0,1.0
2020-12-01,12.9,13.7255,12.59,13.51,82003,12.9,13.7255,12.59,13.51,82003,0.0,1.0
2020-12-02,12.71,13.57,12.56,12.94,58786,12.71,13.57,12.56,12.94,58786,0.0,1.0
2020-12-03,13.26,13.33,12.7977,12.82,54528,13.26,13.33,12.7977,12.82,54528,0.0,1.0
2020-12-04,13.4,13.84,13.27,13.45,54830,13.4,13.84,13.27,13.45,54830,0.0,1.0
2020-12-07,13.18,13.59,13.09,13.52,25165,13.18,13.59,13.09,13.52,25165,0.0,1.0
2020-12-08,12.92,13.39,12.8,13.09,38856,12.92,13.39,12.8,13.09,38856,0.0,1.0
2020-12-09,13.52,14.1,13.03,13.03,88240,13.52,14.1,13.03,13.03,88240,0.0,1.0
2020-12-10,13.65,14.15,13.35,13.35,69286,13.65,14.15,13.35,13.35,69286,0.0,1.0
2020-12-11,12.98,13.61,12.72,13.35,57283,12.98,13.61,12.72,13.35,57283,0.0,1.0
2020-12-14,12.78,13.16,12.335,13.16,24581,12.78,13.16,12.335,13.16,24581,0.0,1.0
2020-12-15,13.23,13.39,12.64,12.96,19595,13.23,13.39,12.64,12.96,19595,0.0,1.0
2020-12-16,13.05,13.31,12.61,13.29,24316,13.05,13.31,12.61,13.29,24316,0.0,1.0
2020-12-17,13.16,13.23,12.8187,13.07,26948,13.16,13.23,12.8187,13.07,26948,0.0,1.0
2020-12-18,13.28,13.33,12.8,13.24,56825,13.28,13.33,12.8,13.24,56825,0.0,1.0
2020-12-21,12.97,12.97,12.3,12.66,48191,12.97,12.97,12.3,12.66,48191,0.0,1.0
2020-12-22,12.82,12.95,12.46,12.55,45293,12.82,12.95,12.46,12.55,45293,0.0,1.0
2020-12-23,12.6,12.93,12.45,12.78,15352,12.6,12.93,12.45,12.78,15352,0.0,1.0
2020-12-24,12.43,12.63,12.2,12.59,8319,12.43,12.63,12.2,12.59,8319,0.0,1.0
2020-12-28,11.79,12.52,11.58,12.42,35414,11.79,12.52,11.58,12.42,35414,0.0,1.0
2020-12-29,12.03,12.43,11.76,11.79,44640,12.03,12.43,11.76,11.79,44640,0.0,1.0
2020-12-30,11.86,12.15,11.72,11.9,23823,11.86,12.15,11.72,11.9,23823,0.0,1.0
2020-12-31,11.9,12.1,11.68,11.78,27266,11.9,12.1,11.68,11.78,27266,0.0,1.0
2021-01-04,12.75,12.75,12.0901,12.65,66505,12.75,12.75,12.0901,12.65,66505,0.0,1.0
2021-01-05,13.06,14.19,12.7069,12.83,135030,13.06,14.19,12.7069,12.83,135030,0.0,1.0
2021-01-06,13.26,13.7424,12.8601,13.25,69843,13.26,13.7424,12.8601,13.25,69843,0.0,1.0
2021-01-07,13.93,14.02,13.36,13.41,66334,13.93,14.02,13.36,13.41,66334,0.0,1.0
2021-01-08,14.4,14.56,13.81,14.06,114758,14.4,14.56,13.81,14.06,114758,0.0,1.0
2021-01-11,14.39,14.515,14.18,14.21,61815,14.39,14.515,14.18,14.21,61815,0.0,1.0
2021-01-12,15.05,15.15,14.3,14.36,133669,15.05,15.15,14.3,14.36,133669,0.0,1.0
2021-01-13,15.35,15.42,14.8,15.1,71083,15.35,15.42,14.8,15.1,71083,0.0,1.0
2021-01-14,15.1,16.15,15.04,15.35,100739,15.1,16.15,15.04,15.35,100739,0.0,1.0
2021-01-15,14.65,15.25,14.32,15.06,60101,14.65,15.25,14.32,15.06,60101,0.0,1.0
2021-01-19,14.13,15.08,13.7,14.99,116670,14.13,15.08,13.7,14.99,116670,0.0,1.0
2021-01-20,14.1,14.23,13.32,14.13,76779,14.1,14.23,13.32,14.13,76779,0.0,1.0
2021-01-21,14.63,15.789,14.49,14.49,168953,14.63,15.789,14.49,14.49,168953,0.0,1.0
2021-01-22,14.94,15.3514,14.47,14.63,102277,14.94,15.3514,14.47,14.63,102277,0.0,1.0
2021-01-25,15.08,15.29,14.455,14.95,41147,15.08,15.29,14.455,14.95,41147,0.0,1.0
2021-01-26,14.93,15.49,14.7701,15.35,52370,14.93,15.49,14.7701,15.35,52370,0.0,1.0
2021-01-27,14.6,15.26,14.3,14.9,50374,14.6,15.26,14.3,14.9,50374,0.0,1.0
2021-01-28,14.42,14.855,14.02,14.69,43482,14.42,14.855,14.02,14.69,43482,0.0,1.0
2021-01-29,14.83,15.13,14.09,14.35,66581,14.83,15.13,14.09,14.35,66581,0.0,1.0
2021-02-01,14.8,15.0,14.3801,14.84,60602,14.8,15.0,14.3801,14.84,60602,0.0,1.0
2021-02-02,15.38,15.63,14.86,15.15,108928,15.38,15.63,14.86,15.15,108928,0.0,1.0
2021-02-03,16.92,16.92,15.61,15.61,97541,16.92,16.92,15.61,15.61,97541,0.0,1.0
2021-02-04,18.2,18.24,16.7221,17.14,102624,18.2,18.24,16.7221,17.14,102624,0.0,1.0
2021-02-05,18.71,19.83,18.25,18.28,96146,18.71,19.83,18.25,18.28,96146,0.0,1.0
2021-02-08,18.72,19.53,18.6,18.88,84803,18.72,19.53,18.6,18.88,84803,0.0,1.0
2021-02-09,18.5,18.85,17.86,18.73,95961,18.5,18.85,17.86,18.73,95961,0.0,1.0
2021-02-10,18.59,18.59,17.4901,18.59,59705,18.59,18.59,17.4901,18.59,59705,0.0,1.0
2021-02-11,18.05,18.85,18.01,18.82,54757,18.05,18.85,18.01,18.82,54757,0.0,1.0
2021-02-12,18.12,18.5,17.5554,18.0,69971,18.12,18.5,17.5554,18.0,69971,0.0,1.0
2021-02-16,19.34,19.34,18.2501,18.37,74283,19.34,19.34,18.2501,18.37,74283,0.0,1.0
2021-02-17,19.69,19.69,18.5801,19.5,23745,19.69,19.69,18.5801,19.5,23745,0.0,1.0
2021-02-18,18.95,19.608,18.8801,19.44,45312,18.95,19.608,18.8801,19.44,45312,0.0,1.0
2021-02-19,18.79,19.3,18.65,18.9,46070,18.79,19.3,18.65,18.9,46070,0.0,1.0
2021-02-22,18.87,19.4999,18.27,18.8,49884,18.87,19.4999,18.27,18.8,49884,0.0,1.0
2021-02-23,18.32,18.9,17.4749,18.9,53133,18.32,18.9,17.4749,18.9,53133,0.0,1.0
2021-02-24,20.0,20.37,17.86,18.06,69179,20.0,20.37,17.86,18.06,69179,0.0,1.0
2021-02-25,20.33,20.47,19.355,20.22,56590,20.33,20.47,19.355,20.22,56590,0.0,1.0
2021-02-26,21.35,21.44,18.785,20.34,59730,21.35,21.44,18.785,20.34,59730,0.0,1.0
2021-03-01,22.72,23.17,21.6597,21.93,85856,22.72,23.17,21.6597,21.93,85856,0.0,1.0
2021-03-02,21.1,24.12,20.52,23.54,152296,21.1,24.12,20.52,23.54,152296,0.0,1.0
2021-03-03,20.43,21.8576,20.13,20.9,82588,20.43,21.8576,20.13,20.9,82588,0.0,1.0
2021-03-04,21.4,21.4973,20.01,20.68,107186,21.4,21.4973,20.01,20.68,107186,0.0,1.0
2021-03-05,22.83,22.99,20.67,22.23,68844,22.83,22.99,20.67,22.23,68844,0.0,1.0
2021-03-08,23.06,23.64,21.465,23.0,100127,23.06,23.64,21.465,23.0,100127,0.0,1.0
2021-03-09,22.72,23.715,21.5,23.04,76043,22.72,23.715,21.5,23.04,76043,0.0,1.0
2021-03-10,23.06,23.69,22.36,22.68,48621,23.06,23.69,22.36,22.68,48621,0.0,1.0
2021-03-11,22.77,23.82,22.275,23.27,63358,22.77,23.82,22.275,23.27,63358,0.0,1.0
2021-03-12,22.7,23.25,22.315,22.77,45555,22.7,23.25,22.315,22.77,45555,0.0,1.0
2021-03-15,24.37,24.93,22.486,22.8,147353,24.37,24.93,22.486,22.8,147353,0.0,1.0
2021-03-16,24.19,24.49,23.445,24.01,113892,24.19,24.49,23.445,24.01,113892,0.0,1.0
2021-03-17,22.27,24.2299,22.27,23.95,81212,22.27,24.2299,22.27,23.95,81212,0.0,1.0
2021-03-18,21.8,24.43,21.43,22.57,164685,21.8,24.43,21.43,22.57,164685,0.0,1.0
2021-03-19,20.64,21.935,20.64,21.49,310247,20.64,21.935,20.64,21.49,310247,0.0,1.0
2021-03-22,21.06,22.08,20.65,20.79,104889,21.06,22.08,20.65,20.79,104889,0.0,1.0
2021-03-23,19.64,20.8552,19.29,20.72,152265,19.64,20.8552,19.29,20.72,152265,0.0,1.0
2021-03-24,19.37,20.77,19.16,19.88,58349,19.37,20.77,19.16,19.88,58349,0.0,1.0
2021-03-25,19.24,19.2999,17.82,18.85,88483,19.24,19.2999,17.82,18.85,88483,0.0,1.0
2021-03-26,19.52,19.9399,19.05,19.4,37865,19.52,19.9399,19.05,19.4,37865,0.0,1.0
2021-03-29,18.5,19.48,18.5,19.3,41503,18.5,19.48,18.5,19.3,41503,0.0,1.0
2021-03-30,18.71,18.91,18.0304,18.5,49079,18.71,18.91,18.0304,18.5,49079,0.0,1.0
2021-03-31,18.54,18.91,18.12,18.83,47019,18.54,18.91,18.12,18.83,47019,0.0,1.0
2021-04-01,19.6,19.9,18.17,18.83,59978,19.6,19.9,18.17,18.83,59978,0.0,1.0
2021-04-05,18.59,19.03,17.58,18.82,159662,18.59,19.03,17.58,18.82,159662,0.0,1.0
2021-04-06,19.53,19.85,18.6936,18.72,45149,19.53,19.85,18.6936,18.72,45149,0.0,1.0
2021-04-07,19.62,19.62,18.79,19.6,33528,19.62,19.62,18.79,19.6,33528,0.0,1.0
2021-04-08,19.58,19.82,19.0,19.15,40458,19.58,19.82,19.0,19.15,40458,0.0,1.0
2021-04-09,19.56,19.9254,19.04,19.69,43443,19.56,19.9254,19.04,19.69,43443,0.0,1.0
2021-04-12,19.92,19.92,19.22,19.5,26210,19.92,19.92,19.22,19.5,26210,0.0,1.0
2021-04-13,18.35,19.9,18.24,19.62,60895,18.35,19.9,18.24,19.62,60895,0.0,1.0
2021-04-14,18.8,19.55,18.3,18.3,20521,18.8,19.55,18.3,18.3,20521,0.0,1.0
2021-04-15,19.33,19.5,18.275,18.76,25831,19.33,19.5,18.275,18.76,25831,0.0,1.0
2021-04-16,19.2,19.29,18.71,19.25,35819,19.2,19.29,18.71,19.25,35819,0.0,1.0
2021-04-19,18.46,19.12,18.46,19.12,21543,18.46,19.12,18.46,19.12,21543,0.0,1.0
2021-04-20,17.61,18.46,17.61,18.46,63684,17.61,18.46,17.61,18.46,63684,0.0,1.0
2021-04-21,17.93,18.12,15.71,17.36,48720,17.93,18.12,15.71,17.36,48720,0.0,1.0
2021-04-22,18.5,18.75,17.5001,17.76,20896,18.5,18.75,17.5001,17.76,20896,0.0,1.0
2021-04-23,18.8,18.96,18.19,18.19,27085,18.8,18.96,18.19,18.19,27085,0.0,1.0
2021-04-26,18.52,19.0,18.51,18.98,21936,18.52,19.0,18.51,18.98,21936,0.0,1.0
2021-04-27,18.21,18.8173,17.88,18.56,17088,18.21,18.8173,17.88,18.56,17088,0.0,1.0
2021-04-28,18.9,18.9999,18.1,18.38,50341,18.9,18.9999,18.1,18.38,50341,0.0,1.0
2021-04-29,18.55,19.25,18.03,19.12,29217,18.55,19.25,18.03,19.12,29217,0.0,1.0
2021-04-30,18.18,19.22,18.13,18.39,21492,18.18,19.22,18.13,18.39,21492,0.0,1.0
2021-05-03,19.0,19.13,18.35,18.35,25637,19.0,19.13,18.35,18.35,25637,0.0,1.0
2021-05-04,18.49,19.03,18.19,18.93,19339,18.49,19.03,18.19,18.93,19339,0.0,1.0
2021-05-05,18.94,19.87,18.5,18.5,44100,18.94,19.87,18.5,18.5,44100,0.0,1.0
2021-05-06,18.9,19.47,18.78,18.78,20790,18.9,19.47,18.78,18.78,20790,0.0,1.0
2021-05-07,21.52,21.85,18.6101,18.62,73091,21.52,21.85,18.6101,18.62,73091,0.0,1.0
2021-05-10,21.12,22.43,20.55,20.55,47110,21.12,22.43,20.55,20.55,47110,0.0,1.0
2021-05-11,21.23,21.73,20.79,20.86,34664,21.23,21.73,20.79,20.86,34664,0.0,1.0
2021-05-12,21.13,22.17,20.9,21.38,53131,21.13,22.17,20.9,21.38,53131,0.0,1.0
2021-05-13,21.21,21.7177,20.02,20.98,40908,21.21,21.7177,20.02,20.98,40908,0.0,1.0
2021-05-14,21.36,22.0,21.31,21.53,33860,21.36,22.0,21.31,21.53,33860,0.0,1.0
2021-05-17,22.26,22.43,21.38,21.44,27443,22.26,22.43,21.38,21.44,27443,0.0,1.0
2021-05-18,22.21,22.97,22.13,22.39,29784,22.21,22.97,22.13,22.39,29784,0.0,1.0
2021-05-19,21.32,22.01,21.24,22.01,14093,21.32,22.01,21.24,22.01,14093,0.0,1.0
2021-05-20,21.6,22.58,20.67,21.81,48761,21.6,22.58,20.67,21.81,48761,0.0,1.0
2021-05-21,22.53,22.726,21.3364,21.77,94483,22.53,22.726,21.3364,21.77,94483,0.0,1.0
2021-05-24,22.73,23.74,22.36,22.69,81640,22.73,23.74,22.36,22.69,81640,0.0,1.0
2021-05-25,22.75,23.74,22.47,22.7,189862,22.75,23.74,22.47,22.7,189862,0.0,1.0
2021-05-26,24.7,24.91,22.73,22.73,85327,24.7,24.91,22.73,22.73,85327,0.0,1.0
2021-05-27,25.59,25.94,24.26,24.58,66977,25.59,25.94,24.26,24.58,66977,0.0,1.0
2021-05-28,25.54,26.79,25.26,26.0,68978,25.54,26.79,25.26,26.0,68978,0.0,1.0
2021-06-01,26.81,26.81,25.46,25.54,56617,26.81,26.81,25.46,25.54,56617,0.0,1.0
2021-06-02,26.99,28.5,26.5,28.18,125385,26.99,28.5,26.5,28.18,125385,0.0,1.0
2021-06-03,26.4,27.05,25.92,26.4,78264,26.4,27.05,25.92,26.4,78264,0.0,1.0
2021-06-04,24.99,25.95,24.03,25.95,173727,24.99,25.95,24.03,25.95,173727,0.0,1.0
2021-06-07,24.09,24.9873,23.88,24.59,78041,24.09,24.9873,23.88,24.59,78041,0.0,1.0
2021-06-08,24.14,24.5888,23.19,23.66,52784,24.14,24.5888,23.19,23.66,52784,0.0,1.0
2021-06-09,23.83,24.17,23.41,23.91,81603,23.83,24.17,23.41,23.91,81603,0.0,1.0
2021-06-10,24.51,25.36,23.81,23.81,56003,24.51,25.36,23.81,23.81,56003,0.0,1.0
2021-06-11,24.63,25.27,24.38,24.78,32722,24.63,25.27,24.38,24.78,32722,0.0,1.0
2021-06-14,23.81,25.045,23.48,24.84,65641,23.81,25.045,23.48,24.84,65641,0.0,1.0
2021-06-15,24.69,24.76,23.73,23.73,26812,24.69,24.76,23.73,23.73,26812,0.0,1.0
2021-06-16,23.59,25.04,23.49,24.49,131693,23.59,25.04,23.49,24.49,131693,0.0,1.0
2021-06-17,23.49,24.09,22.81,23.35,106260,23.49,24.09,22.81,23.35,106260,0.0,1.0
2021-06-18,23.22,24.2884,23.17,23.17,40330,23.22,24.2884,23.17,23.17,40330,0.0,1.0
2021-06-21,23.7,24.45,23.34,23.34,53597,23.7,24.45,23.34,23.34,53597,0.0,1.0
2021-06-22,24.17,24.51,23.4,23.53,56067,24.17,24.51,23.4,23.53,56067,0.0,1.0
2021-06-23,24.09,25.165,23.75,24.55,31788,24.09,25.165,23.75,24.55,31788,0.0,1.0
2021-06-24,24.74,25.04,24.0,24.14,50286,24.74,25.04,24.0,24.14,50286,0.0,1.0
2021-06-25,24.99,25.29,24.5,24.93,44673,24.99,25.29,24.5,24.93,44673,0.0,1.0
2021-06-28,23.24,24.91,23.24,24.91,44032,23.24,24.91,23.24,24.91,44032,0.0,1.0
2021-06-29,23.02,23.6913,22.79,23.35,73779,23.02,23.6913,22.79,23.35,73779,0.0,1.0
2021-06-30,23.48,23.785,23.16,23.16,17352,23.48,23.785,23.16,23.16,17352,0.0,1.0
2021-07-01,24.25,24.76,23.82,24.08,34331,24.25,24.76,23.82,24.08,34331,0.0,1.0
2021-07-02,24.01,24.52,23.57,24.52,27642,24.01,24.52,23.57,24.52,27642,0.0,1.0
2021-07-06,23.15,24.0001,23.03,23.76,42113,23.15,24.0001,23.03,23.76,42113,0.0,1.0
2021-07-07,22.62,23.4,22.23,23.0,59902,22.62,23.4,22.23,23.0,59902,0.0,1.0
2021-07-08,22.47,22.9,22.13,22.13,48511,22.47,22.9,22.13,22.13,48511,0.0,1.0
2021-07-09,23.98,23.99,22.69,22.74,58159,23.98,23.99,22.69,22.74,58159,0.0,1.0
2021-07-12,23.22,23.83,23.13,23.72,26603,23.22,23.83,23.13,23.72,26603,0.0,1.0
2021-07-13,22.96,23.4,22.86,23.1,31199,22.96,23.4,22.86,23.1,31199,0.0,1.0
2021-07-14,22.24,23.39,22.24,23.06,30489,22.24,23.39,22.24,23.06,30489,0.0,1.0
2021-07-15,22.34,22.59,22.13,22.14,43345,22.34,22.59,22.13,22.14,43345,0.0,1.0
2021-07-16,21.69,22.66,21.67,22.66,56708,21.69,22.66,21.67,22.66,56708,0.0,1.0
2021-07-19,21.12,21.75,20.8,21.22,94720,21.12,21.75,20.8,21.22,94720,0.0,1.0
2021-07-20,20.73,21.26,20.37,20.37,89713,20.73,21.26,20.37,20.37,89713,0.0,1.0
2021-07-21,21.12,21.965,20.66,20.66,45822,21.12,21.965,20.66,20.66,45822,0.0,1.0
2021-07-22,21.04,21.45,20.62,21.45,21416,21.04,21.45,20.62,21.45,21416,0.0,1.0
2021-07-23,21.08,21.47,20.42,20.88,47810,21.08,21.47,20.42,20.88,47810,0.0,1.0
2021-07-26,22.38,22.38,21.4101,21.5,48780,22.38,22.38,21.4101,21.5,48780,0.0,1.0
2021-07-27,21.91,22.6902,21.36,22.41,22765,21.91,22.6902,21.36,22.41,22765,0.0,1.0
2021-07-28,21.74,21.93,21.08,21.93,42247,21.74,21.93,21.08,21.93,42247,0.0,1.0
2021-07-29,21.83,22.03,21.4,22.03,20818,21.83,22.03,21.4,22.03,20818,0.0,1.0
2021-07-30,21.72,21.84,21.155,21.78,20360,21.72,21.84,21.155,21.78,20360,0.0,1.0
2021-08-02,21.07,21.9,20.5,21.66,28449,21.07,21.9,20.5,21.66,28449,0.0,1.0
2021-08-03,21.09,21.43,20.57,20.75,32875,21.09,21.43,20.57,20.75,32875,0.0,1.0
2021-08-04,19.43,20.76,19.19,20.757,71316,19.43,20.76,19.19,20.757,71316,0.0,1.0
2021-08-05,19.99,20.13,19.44,19.44,31085,19.99,20.13,19.44,19.44,31085,0.0,1.0
2021-08-06,19.56,19.91,19.03,19.62,82451,19.56,19.91,19.03,19.62,82451,0.0,1.0
2021-08-09,19.96,20.17,18.76,19.12,34686,19.96,20.17,18.76,19.12,34686,0.0,1.0
2021-08-10,20.28,20.3,19.81,20.0,12039,20.28,20.3,19.81,20.0,12039,0.0,1.0
2021-08-11,20.74,20.74,19.74,20.03,16667,20.74,20.74,19.74,20.03,16667,0.0,1.0
2021-08-12,20.57,20.8521,20.34,20.58,12886,20.57,20.8521,20.34,20.58,12886,0.0,1.0
2021-08-13,19.38,20.31,19.29,20.31,40236,19.38,20.31,19.29,20.31,40236,0.0,1.0
2021-08-16,19.17,19.62,18.88,19.24,16609,19.17,19.62,18.88,19.24,16609,0.0,1.0
2021-08-17,19.24,19.38,18.8701,19.0,17202,19.24,19.38,18.8701,19.0,17202,0.0,1.0
2021-08-18,19.24,19.89,18.76,19.08,23731,19.24,19.89,18.76,19.08,23731,0.0,1.0
2021-08-19,18.4,18.96,17.54,18.36,80610,18.4,18.96,17.54,18.36,80610,0.0,1.0
2021-08-20,18.61,18.93,18.16,18.16,19956,18.61,18.93,18.16,18.16,19956,0.0,1.0
2021-08-23,19.14,19.29,18.73,18.75,21946,19.14,19.29,18.73,18.75,21946,0.0,1.0
2021-08-24,19.58,19.84,19.29,19.29,23695,19.58,19.84,19.29,19.29,23695,0.0,1.0
2021-08-25,19.18,19.9,19.18,19.54,7642,19.18,19.9,19.18,19.54,7642,0.0,1.0
2021-08-26,19.2,19.35,18.7,19.07,12769,19.2,19.35,18.7,19.07,12769,0.0,1.0
2021-08-27,19.64,19.98,19.26,19.26,17528,19.64,19.98,19.26,19.26,17528,0.0,1.0
2021-08-30,19.6,19.92,19.6,19.87,4476,19.6,19.92,19.6,19.87,4476,0.0,1.0
2021-08-31,19.25,19.45,18.77,19.3331,20102,19.25,19.45,18.77,19.3331,20102,0.0,1.0
2021-09-01,19.71,19.87,19.19,19.26,7561,19.71,19.87,19.19,19.26,7561,0.0,1.0
2021-09-02,19.86,20.38,19.5,19.91,27590,19.86,20.38,19.5,19.91,27590,0.0,1.0
2021-09-03,19.64,20.1714,19.23,19.82,12168,19.64,20.1714,19.23,19.82,12168,0.0,1.0
2021-09-07,19.39,20.06,19.05,19.61,29198,19.39,20.06,19.05,19.61,29198,0.0,1.0
2021-09-08,19.38,19.4,19.05,19.4,22502,19.38,19.4,19.05,19.4,22502,0.0,1.0
2021-09-09,19.48,19.6,19.3,19.36,16516,19.48,19.6,19.3,19.36,16516,0.0,1.0
2021-09-10,19.7,19.97,19.3223,19.65,18165,19.7,19.97,19.3223,19.65,18165,0.0,1.0
2021-09-13,19.78,19.93,19.42,19.75,50238,19.78,19.93,19.42,19.75,50238,0.0,1.0
2021-09-14,19.23,19.92,19.23,19.8,41858,19.23,19.92,19.23,19.8,41858,0.0,1.0
2021-09-15,20.0,20.3191,19.31,19.31,31620,20.0,20.3191,19.31,19.31,31620,0.0,1.0
2021-09-16,19.54,19.94,19.54,19.94,5135,19.54,19.94,19.54,19.94,5135,0.0,1.0
2021-09-17,19.0,20.0493,19.0,19.71,25578,19.0,20.0493,19.0,19.71,25578,0.0,1.0
2021-09-20,19.62,19.92,18.45,18.95,31829,19.62,19.92,18.45,18.95,31829,0.0,1.0
2021-09-21,19.24,19.62,19.16,19.62,22250,19.24,19.62,19.16,19.62,22250,0.0,1.0
2021-09-22,19.74,19.87,19.36,19.5,24413,19.74,19.87,19.36,19.5,24413,0.0,1.0
2021-09-23,19.24,19.85,19.24,19.475,24563,19.24,19.85,19.24,19.475,24563,0.0,1.0
2021-09-24,19.26,19.74,19.07,19.27,24108,19.26,19.74,19.07,19.27,24108,0.0,1.0
2021-09-27,20.5,20.81,18.93,18.93,92129,20.5,20.81,18.93,18.93,92129,0.0,1.0
2021-09-28,21.25,21.79,20.49,20.67,33997,21.25,21.79,20.49,20.67,33997,0.0,1.0
2021-09-29,21.5,22.0,20.799,21.38,22937,21.5,22.0,20.799,21.38,22937,0.0,1.0
2021-09-30,22.54,22.85,21.2594,21.76,52576,22.54,22.85,21.2594,21.76,52576,0.0,1.0
2021-10-01,21.89,22.74,21.44,22.74,57635,21.89,22.74,21.44,22.74,57635,0.0,1.0
2021-10-04,21.91,22.435,21.34,21.94,64195,21.91,22.435,21.34,21.94,64195,0.0,1.0
2021-10-05,22.45,22.74,21.74,21.91,72758,22.45,22.74,21.74,21.91,72758,0.0,1.0
2021-10-06,21.8,22.2435,21.34,22.2,59035,21.8,22.2435,21.34,22.2,59035,0.0,1.0
2021-10-07,22.09,22.27,21.82,21.97,21334,22.09,22.27,21.82,21.97,21334,0.0,1.0
2021-10-08,22.2,22.9024,21.96,22.21,17822,22.2,22.9024,21.96,22.21,17822,0.0,1.0
2021-10-11,22.08,22.88,22.01,22.22,33608,22.08,22.88,22.01,22.22,33608,0.0,1.0
2021-10-12,22.06,22.46,22.04,22.11,35535,22.06,22.46,22.04,22.11,35535,0.0,1.0
2021-10-13,22.99,23.0,21.7001,22.14,25805,22.99,23.0,21.7001,22.14,25805,0.0,1.0
2021-10-14,23.4339,23.46,22.83,23.0,13235,23.4339,23.46,22.83,23.0,13235,0.0,1.0
2021-10-15,23.41,23.8599,23.28,23.43,32061,23.41,23.8599,23.28,23.43,32061,0.0,1.0
2021-10-18,23.57,23.66,23.14,23.56,18354,23.57,23.66,23.14,23.56,18354,0.0,1.0
2021-10-19,24.17,24.75,22.76,23.47,43780,24.17,24.75,22.76,23.47,43780,0.0,1.0
2021-10-20,24.6,24.82,23.65,24.09,18925,24.6,24.82,23.65,24.09,18925,0.0,1.0
2021-10-21,23.85,24.6,23.85,24.54,6046,23.85,24.6,23.85,24.54,6046,0.0,1.0
2021-10-22,23.44,24.045,22.27,23.87,31227,23.44,24.045,22.27,23.87,31227,0.0,1.0
2021-10-25,23.71,24.43,23.42,23.42,22081,23.71,24.43,23.42,23.42,22081,0.0,1.0
2021-10-26,23.13,23.8499,23.13,23.59,27315,23.13,23.8499,23.13,23.59,27315,0.0,1.0
2021-10-27,23.01,23.26,22.7152,23.26,15353,23.01,23.26,22.7152,23.26,15353,0.0,1.0
2021-10-28,22.7,22.91,22.51,22.87,15042,22.7,22.91,22.51,22.87,15042,0.0,1.0
2021-10-29,22.51,23.56,22.5,22.9418,29473,22.51,23.56,22.5,22.9418,29473,0.0,1.0
2021-11-01,22.94,23.2377,22.61,22.72,20356,22.94,23.2377,22.61,22.72,20356,0.0,1.0
2021-11-02,22.87,23.09,22.68,22.74,18240,22.87,23.09,22.68,22.74,18240,0.0,1.0
2021-11-03,22.91,23.23,22.72,22.73,18096,22.91,23.23,22.72,22.73,18096,0.0,1.0
2021-11-04,22.77,23.23,22.71,22.97,20705,22.77,23.23,22.71,22.97,20705,0.0,1.0
2021-11-05,22.34,23.2,22.06,22.77,35093,22.34,23.2,22.06,22.77,35093,0.0,1.0
2021-11-08,22.08,22.86,21.9,22.33,17156,22.08,22.86,21.9,22.33,17156,0.0,1.0
2021-11-09,21.42,22.02,21.03,21.9,53671,21.42,22.02,21.03,21.9,53671,0.0,1.0
2021-11-10,21.28,21.87,20.83,21.53,38095,21.28,21.87,20.83,21.53,38095,0.0,1.0
2021-11-11,20.61,21.5359,20.61,21.26,12915,20.61,21.5359,20.61,21.26,12915,0.0,1.0
2021-11-12,20.29,20.75,20.0,20.73,26211,20.29,20.75,20.0,20.73,26211,0.0,1.0
2021-11-15,20.17,20.5,20.1,20.25,19182,20.17,20.5,20.1,20.25,19182,0.0,1.0
2021-11-16,20.88,21.0,20.12,20.25,22774,20.88,21.0,20.12,20.25,22774,0.0,1.0
2021-11-17,20.52,21.17,20.17,20.98,28508,20.52,21.17,20.17,20.98,28508,0.0,1.0
2021-11-18,19.58,20.71,19.32,20.71,65853,19.58,20.71,19.32,20.71,65853,0.0,1.0
2021-11-19,19.34,19.9,18.8613,19.59,45512,19.34,19.9,18.8613,19.59,45512,0.0,1.0
2021-11-22,18.87,19.8439,18.69,19.3,32422,18.87,19.8439,18.69,19.3,32422,0.0,1.0
2021-11-23,18.95,19.3999,18.76,18.82,35843,18.95,19.3999,18.76,18.82,35843,0.0,1.0
2021-11-24,19.19,19.26,18.89,18.95,23362,19.19,19.26,18.89,18.95,23362,0.0,1.0
2021-11-26,18.51,18.95,18.08,18.76,14353,18.51,18.95,18.08,18.76,14353,0.0,1.0
2021-11-29,17.81,18.94,17.81,18.64,37627,17.81,18.94,17.81,18.64,37627,0.0,1.0
2021-11-30,17.6,18.0,17.24,17.7,34429,17.6,18.0,17.24,17.7,34429,0.0,1.0
2021-12-01,17.22,17.9354,17.01,17.73,24242,17.22,17.9354,17.01,17.73,24242,0.0,1.0
2021-12-02,17.26,17.42,16.79,17.1,45944,17.26,17.42,16.79,17.1,45944,0.0,1.0
2021-12-03,16.62,17.7,16.3,17.49,67046,16.62,17.7,16.3,17.49,67046,0.0,1.0
2021-12-06,17.17,17.4799,16.61,16.64,25986,17.17,17.4799,16.61,16.64,25986,0.0,1.0
2021-12-07,17.64,18.0582,17.4,17.42,40803,17.64,18.0582,17.4,17.42,40803,0.0,1.0
2021-12-08,17.79,17.88,17.54,17.5435,37693,17.79,17.88,17.54,17.5435,37693,0.0,1.0
2021-12-09,17.57,17.91,17.27,17.55,28422,17.57,17.91,17.27,17.55,28422,0.0,1.0
2021-12-10,17.07,17.74,16.79,17.41,42213,17.07,17.74,16.79,17.41,42213,0.0,1.0
2021-12-13,16.41,16.885,16.34,16.78,38027,16.41,16.885,16.34,16.78,38027,0.0,1.0
2021-12-14,16.18,16.508,16.02,16.4,20193,16.18,16.508,16.02,16.4,20193,0.0,1.0
2021-12-15,15.68,16.33,15.66,16.11,59573,15.68,16.33,15.66,16.11,59573,0.0,1.0
2021-12-16,15.77,16.19,15.68,15.68,21015,15.77,16.19,15.68,15.68,21015,0.0,1.0
2021-12-17,15.27,15.7,15.2471,15.7,19098,15.27,15.7,15.2471,15.7,19098,0.0,1.0
2021-12-20,14.83,15.2,14.7067,15.2,165654,14.83,15.2,14.7067,15.2,165654,0.0,1.0
2021-12-21,14.88,15.56,14.88,15.11,49455,14.88,15.56,14.88,15.11,49455,0.0,1.0
2021-12-22,15.92,16.3,14.83,14.96,56016,15.92,16.3,14.83,14.96,56016,0.0,1.0
2021-12-23,15.63,16.4,15.63,15.9,30564,15.63,16.4,15.63,15.9,30564,0.0,1.0
2021-12-27,15.63,16.07,15.2902,15.53,40191,15.63,16.07,15.2902,15.53,40191,0.0,1.0
2021-12-28,16.16,16.26,15.64,15.64,13093,16.16,16.26,15.64,15.64,13093,0.0,1.0
2021-12-29,16.01,16.34,15.96,15.97,17830,16.01,16.34,15.96,15.97,17830,0.0,1.0
2021-12-30,15.85,16.408,15.805,16.01,34843,15.85,16.408,15.805,16.01,34843,0.0,1.0
2021-12-31,16.05,16.12,15.5601,15.81,25096,16.05,16.12,15.5601,15.81,25096,0.0,1.0
2022-01-03,17.09,17.39,16.5,16.5,19081,17.09,17.39,16.5,16.5,19081,0.0,1.0
2022-01-04,17.49,17.8,17.22,17.23,28556,17.49,17.8,17.22,17.23,28556,0.0,1.0
2022-01-05,16.79,17.43,16.7,16.98,34029,16.79,17.43,16.7,16.98,34029,0.0,1.0
2022-01-06,17.39,17.75,16.8,16.98,29664,17.39,17.75,16.8,16.98,29664,0.0,1.0
2022-01-07,17.835,18.1899,17.27,17.32,19843,17.835,18.1899,17.27,17.32,19843,0.0,1.0
2022-01-10,17.47,17.77,17.47,17.52,10853,17.47,17.77,17.47,17.52,10853,0.0,1.0
2022-01-11,19.2,19.21,17.3,17.56,51286,19.2,19.21,17.3,17.56,51286,0.0,1.0
2022-01-12,18.75,19.43,18.24,18.85,45975,18.75,19.43,18.24,18.85,45975,0.0,1.0
2022-01-13,18.77,19.42,18.29,18.78,11941,18.77,19.42,18.29,18.78,11941,0.0,1.0
2022-01-14,18.9,19.04,18.66,18.78,43236,18.9,19.04,18.66,18.78,43236,0.0,1.0
2022-01-18,19.48,20.04,18.94,18.94,31584,19.48,20.04,18.94,18.94,31584,0.0,1.0
2022-01-19,19.98,19.98,19.42,19.96,29467,19.98,19.98,19.42,19.96,29467,0.0,1.0
2022-01-20,19.19,19.77,19.0,19.77,25040,19.19,19.77,19.0,19.77,25040,0.0,1.0
2022-01-21,17.75,19.02,17.68,19.02,23255,17.75,19.02,17.68,19.02,23255,0.0,1.0
2022-01-24,17.59,17.7,16.41,16.85,24640,17.59,17.7,16.41,16.85,24640,0.0,1.0
2022-01-25,19.17,19.18,17.41,17.41,22099,19.17,19.18,17.41,17.41,22099,0.0,1.0
2022-01-26,19.37,19.96,18.72,18.72,17989,19.37,19.96,18.72,18.72,17989,0.0,1.0
2022-01-27,18.71,19.48,18.3286,19.42,22427,18.71,19.48,18.3286,19.42,22427,0.0,1.0
2022-01-28,18.61,19.0028,18.3,18.52,34237,18.61,19.0028,18.3,18.52,34237,0.0,1.0
2022-01-31,19.52,19.8275,18.09,18.44,28009,19.52,19.8275,18.09,18.44,28009,0.0,1.0
2022-02-01,20.15,21.1,19.55,19.55,74424,20.15,21.1,19.55,19.55,74424,0.0,1.0
2022-02-02,20.91,21.16,20.2736,20.5,34703,20.91,21.16,20.2736,20.5,34703,0.0,1.0
2022-02-03,21.21,21.54,20.5665,20.92,35346,21.21,21.54,20.5665,20.92,35346,0.0,1.0
2022-02-04,21.34,21.34,20.8,21.28,26148,21.34,21.34,20.8,21.28,26148,0.0,1.0
2022-02-07,19.49,20.34,18.88,19.44,87811,19.49,20.34,18.88,19.44,87811,0.0,1.0
2022-02-08,19.14,19.88,19.0,19.78,13541,19.14,19.88,19.0,19.78,13541,0.0,1.0
2022-02-09,18.78,19.36,18.5,18.87,30248,18.78,19.36,18.5,18.87,30248,0.0,1.0
2022-02-10,18.75,19.2,18.29,19.0,29119,18.75,19.2,18.29,19.0,29119,0.0,1.0
2022-02-11,18.63,19.47,18.01,18.81,36774,18.63,19.47,18.01,18.81,36774,0.0,1.0
2022-02-14,18.62,18.92,18.3012,18.55,16963,18.62,18.92,18.3012,18.55,16963,0.0,1.0
2022-02-15,19.01,19.115,18.381,18.381,11979,19.01,19.115,18.381,18.381,11979,0.0,1.0
2022-02-16,19.37,19.69,19.0,19.0,24629,19.37,19.69,19.0,19.0,24629,0.0,1.0
2022-02-17,19.25,19.442,18.8,19.0,6648,19.25,19.442,18.8,19.0,6648,0.0,1.0
2022-02-18,18.94,19.16,18.4,18.75,16533,18.94,19.16,18.4,18.75,16533,0.0,1.0
2022-02-22,18.5,19.21,18.02,19.21,40855,18.5,19.21,18.02,19.21,40855,0.0,1.0
2022-02-23,18.86,19.0,18.2964,18.5,26556,18.86,19.0,18.2964,18.5,26556,0.0,1.0
2022-02-24,19.37,19.65,18.29,18.76,37788,19.37,19.65,18.29,18.76,37788,0.0,1.0
2022-02-25,19.47,19.5,18.78,19.5,7924,19.47,19.5,18.78,19.5,7924,0.0,1.0
2022-02-28,19.16,19.78,19.0,19.52,14027,19.16,19.78,19.0,19.52,14027,0.0,1.0
2022-03-01,19.13,19.5,18.58,18.58,18575,19.13,19.5,18.58,18.58,18575,0.0,1.0
2022-03-02,20.14,20.3699,19.5,19.89,28791,20.14,20.3699,19.5,19.89,28791,0.0,1.0
2022-03-03,19.58,19.99,19.33,19.85,15811,19.58,19.99,19.33,19.85,15811,0.0,1.0
2022-03-04,20.93,21.0,19.5,19.53,48620,20.93,21.0,19.5,19.53,48620,0.0,1.0
2022-03-07,22.61,23.17,20.98,20.98,77032,22.61,23.17,20.98,20.98,77032,0.0,1.0
2022-03-08,24.79,26.2,22.19,22.97,202172,24.79,26.2,22.19,22.97,202172,0.0,1.0
2022-03-09,24.06,24.75,23.5335,24.21,63152,24.06,24.75,23.5335,24.21,63152,0.0,1.0
2022-03-10,24.41,24.65,23.78,23.88,52703,24.41,24.65,23.78,23.88,52703,0.0,1.0
2022-03-11,24.92,25.05,24.08,24.35,42122,24.92,25.05,24.08,24.35,42122,0.0,1.0
2022-03-14,23.11,24.9,23.1,24.9,97014,23.11,24.9,23.1,24.9,97014,0.0,1.0
2022-03-15,23.3,23.7,21.5201,22.07,124044,23.3,23.7,21.5201,22.07,124044,0.0,1.0
2022-03-16,23.28,24.0,23.01,23.47,27162,23.28,24.0,23.01,23.47,27162,0.0,1.0
2022-03-17,24.63,25.16,23.5,23.5,28432,24.63,25.16,23.5,23.5,28432,0.0,1.0
2022-03-18,23.93,24.57,23.93,24.57,17829,23.93,24.57,23.93,24.57,17829,0.0,1.0
2022-03-21,23.93,24.9,23.916,24.53,24279,23.93,24.9,23.916,24.53,24279,0.0,1.0
2022-03-22,23.32,24.7,23.2517,24.06,24771,23.32,24.7,23.2517,24.06,24771,0.0,1.0
2022-03-23,23.53,24.67,23.47,23.67,29872,23.53,24.67,23.47,23.67,29872,0.0,1.0
2022-03-24,23.7,24.205,23.1156,23.49,33693,23.7,24.205,23.1156,23.49,33693,0.0,1.0
2022-03-25,23.5,24.42,23.0,23.7,76758,23.5,24.42,23.0,23.7,76758,0.0,1.0
2022-03-28,22.79,23.38,22.18,23.38,32451,22.79,23.38,22.18,23.38,32451,0.0,1.0
2022-03-29,23.0,24.36,21.98,22.4,31202,23.0,24.36,21.98,22.4,31202,0.0,1.0
2022-03-30,23.37,23.87,22.6,22.88,63439,23.37,23.87,22.6,22.88,63439,0.0,1.0
2022-03-31,22.9,23.7799,22.9,23.59,14351,22.9,23.7799,22.9,23.59,14351,0.0,1.0
2022-04-01,23.39,23.75,23.04,23.4798,32605,23.39,23.75,23.04,23.4798,32605,0.0,1.0
2022-04-04,23.56,24.0254,23.19,23.35,23735,23.56,24.0254,23.19,23.35,23735,0.0,1.0
2022-04-05,22.45,24.05,22.29,23.48,14084,22.45,24.05,22.29,23.48,14084,0.0,1.0
2022-04-06,21.94,22.8148,21.36,22.61,21821,21.94,22.8148,21.36,22.61,21821,0.0,1.0
2022-04-07,21.31,22.27,20.53,22.02,46080,21.31,22.27,20.53,22.02,46080,0.0,1.0
2022-04-08,22.34,22.4213,21.0956,21.19,19282,22.34,22.4213,21.0956,21.19,19282,0.0,1.0
2022-04-11,21.78,22.33,21.3628,22.18,25414,21.78,22.33,21.3628,22.18,25414,0.0,1.0
2022-04-12,22.51,23.71,22.04,22.04,15055,22.51,23.71,22.04,22.04,15055,0.0,1.0
2022-04-13,22.52,23.41,22.365,22.73,22671,22.52,23.41,22.365,22.73,22671,0.0,1.0
2022-04-14,22.95,23.1745,22.33,22.33,28041,22.95,23.1745,22.33,22.33,28041,0.0,1.0
2022-04-18,22.76,23.695,22.5,23.0,37105,22.76,23.695,22.5,23.0,37105,0.0,1.0
2022-04-19,23.48,23.8646,22.64,22.64,28383,23.48,23.8646,22.64,22.64,28383,0.0,1.0
2022-04-20,24.93,25.26,22.82,23.53,37156,24.93,25.26,22.82,23.53,37156,0.0,1.0
2022-04-21,23.12,25.47,22.99,24.95,13528,23.12,25.47,22.99,24.95,13528,0.0,1.0
2022-04-22,22.56,24.39,22.1,22.95,33418,22.56,24.39,22.1,22.95,33418,0.0,1.0
2022-04-25,21.83,22.1,20.34,22.06,19192,21.83,22.1,20.34,22.06,19192,0.0,1.0
2022-04-26,21.61,22.2369,20.8616,21.64,23958,21.61,22.2369,20.8616,21.64,23958,0.0,1.0
2022-04-27,21.01,22.1499,21.01,21.57,28797,21.01,22.1499,21.01,21.57,28797,0.0,1.0
2022-04-28,21.47,22.53,20.6101,21.44,45549,21.47,22.53,20.6101,21.44,45549,0.0,1.0
2022-04-29,21.13,22.0888,20.6001,21.93,16322,21.13,22.0888,20.6001,21.93,16322,0.0,1.0
2022-05-02,21.0,21.41,20.59,20.59,25412,21.0,21.41,20.59,20.59,25412,0.0,1.0
2022-05-03,20.91,21.65,20.78,21.14,18756,20.91,21.65,20.78,21.14,18756,0.0,1.0
2022-05-04,22.38,22.6999,20.88,21.48,24475,22.38,22.6999,20.88,21.48,24475,0.0,1.0
2022-05-05,21.0,22.46,20.82,22.46,52089,21.0,22.46,20.82,22.46,52089,0.0,1.0
2022-05-06,21.26,22.75,20.62,20.89,85796,21.26,22.75,20.62,20.89,85796,0.0,1.0
2022-05-09,19.89,21.31,19.52,20.45,79437,19.89,21.31,19.52,20.45,79437,0.0,1.0
2022-05-10,19.59,21.3,18.98,20.05,46424,19.59,21.3,18.98,20.05,46424,0.0,1.0
2022-05-11,20.04,20.92,19.94,20.21,30204,20.04,20.92,19.94,20.21,30204,0.0,1.0
2022-05-12,18.8,20.12,18.5,19.9,42663,18.8,20.12,18.5,19.9,42663,0.0,1.0
2022-05-13,19.56,19.86,18.397,19.23,40367,19.56,19.86,18.397,19.23,40367,0.0,1.0
2022-05-16,20.01,20.9,19.7701,20.02,67467,20.01,20.9,19.7701,20.02,67467,0.0,1.0
2022-05-17,21.26,21.37,20.18,20.33,12126,21.26,21.37,20.18,20.33,12126,0.0,1.0
2022-05-18,21.25,21.42,20.61,21.22,37079,21.25,21.42,20.61,21.22,37079,0.0,1.0
2022-05-19,21.67,21.75,21.03,21.03,5408,21.67,21.75,21.03,21.03,5408,0.0,1.0
2022-05-20,21.54,21.7961,21.05,21.69,38008,21.54,21.7961,21.05,21.69,38008,0.0,1.0
2022-05-23,23.02,23.15,21.715,21.77,25352,23.02,23.15,21.715,21.77,25352,0.0,1.0
2022-05-24,23.23,23.23,22.66,22.82,39321,23.23,23.23,22.66,22.82,39321,0.0,1.0
2022-05-25,23.18,23.5,23.18,23.3,18612,23.18,23.5,23.18,23.3,18612,0.0,1.0
2022-05-26,23.26,23.95,23.26,23.5,16135,23.26,23.95,23.26,23.5,16135,0.0,1.0
2022-05-27,24.48,24.7399,23.065,23.39,28096,24.48,24.7399,23.065,23.39,28096,0.0,1.0
2022-05-31,24.74,24.959,24.2,24.56,45287,24.74,24.959,24.2,24.56,45287,0.0,1.0
2022-06-01,24.86,24.99,24.3,24.75,58839,24.86,24.99,24.3,24.75,58839,0.0,1.0
2022-06-02,24.75,25.2,24.375,24.72,27504,24.75,25.2,24.375,24.72,27504,0.0,1.0
2022-06-03,25.0,25.25,24.75,24.75,14114,25.0,25.25,24.75,24.75,14114,0.0,1.0
2022-06-06,25.0,25.1657,24.8,24.9568,22291,25.0,25.1657,24.8,24.9568,22291,0.0,1.0
2022-06-07,25.06,25.51,24.5205,24.87,28488,25.06,25.51,24.5205,24.87,28488,0.0,1.0
2022-06-08,25.37,25.77,24.8,24.98,28840,25.37,25.77,24.8,24.98,28840,0.0,1.0
2022-06-09,25.47,25.8,25.02,25.02,25228,25.47,25.8,25.02,25.02,25228,0.0,1.0
2022-06-10,25.21,25.67,24.06,25.67,11102,25.21,25.67,24.06,25.67,11102,0.0,1.0
2022-06-13,23.33,24.66,22.76,24.53,38399,23.33,24.66,22.76,24.53,38399,0.0,1.0
2022-06-14,23.01,24.01,21.95,23.58,33660,23.01,24.01,21.95,23.58,33660,0.0,1.0
2022-06-15,22.13,23.76,22.13,23.17,29479,22.13,23.76,22.13,23.17,29479,0.0,1.0
2022-06-16,22.85,22.99,21.25,21.82,101911,22.85,22.99,21.25,21.82,101911,0.0,1.0
2022-06-17,22.07,23.4,21.18,22.45,52397,22.07,23.4,21.18,22.45,52397,0.0,1.0
2022-06-21,22.02,23.1999,22.01,22.52,35209,22.02,23.1999,22.01,22.52,35209,0.0,1.0
2022-06-22,20.27,21.8899,20.27,21.56,23894,20.27,21.8899,20.27,21.56,23894,0.0,1.0
2022-06-23,19.15,20.42,18.12,20.42,25232,19.15,20.42,18.12,20.42,25232,0.0,1.0
2022-06-24,20.58,21.18,19.25,19.25,19413,20.58,21.18,19.25,19.25,19413,0.0,1.0
2022-06-27,20.76,20.96,20.03,20.6,11674,20.76,20.96,20.03,20.6,11674,0.0,1.0
2022-06-28,20.42,21.44,20.38,21.0492,11370,20.42,21.44,20.38,21.0492,11370,0.0,1.0
2022-06-29,20.53,20.8,19.51,20.49,37655,20.53,20.8,19.51,20.49,37655,0.0,1.0
2022-06-30,19.62,20.8769,19.2,20.03,15230,19.62,20.8769,19.2,20.03,15230,0.0,1.0
2022-07-01,19.31,20.77,18.71,19.87,16912,19.31,20.77,18.71,19.87,16912,0.0,1.0
2022-07-05,19.3,19.8,18.64,18.78,43950,19.3,19.8,18.64,18.78,43950,0.0,1.0
2022-07-06,18.35,19.55,18.3,19.34,22258,18.35,19.55,18.3,19.34,22258,0.0,1.0
2022-07-07,19.41,19.775,18.6,18.91,33395,19.41,19.775,18.6,18.91,33395,0.0,1.0
2022-07-08,19.29,20.2689,19.12,20.2689,9026,19.29,20.2689,19.12,20.2689,9026,0.0,1.0
2022-07-11,18.28,19.85,18.28,19.17,7801,18.28,19.85,18.28,19.17,7801,0.0,1.0
2022-07-12,18.0,18.54,17.51,18.09,34747,18.0,18.54,17.51,18.09,34747,0.0,1.0
2022-07-13,18.06,18.41,17.76,18.04,21444,18.06,18.41,17.76,18.04,21444,0.0,1.0
2022-07-14,17.17,17.6,17.0,17.6,20371,17.17,17.6,17.0,17.6,20371,0.0,1.0
2022-07-15,17.22,17.5975,16.78,17.24,20169,17.22,17.5975,16.78,17.24,20169,0.0,1.0
2022-07-18,18.4,18.61,17.43,17.43,24287,18.4,18.61,17.43,17.43,24287,0.0,1.0
2022-07-19,18.87,19.12,18.2,18.48,29751,18.87,19.12,18.2,18.48,29751,0.0,1.0
2022-07-20,19.06,19.38,18.51,18.51,28767,19.06,19.38,18.51,18.51,28767,0.0,1.0
2022-07-21,18.83,19.0,18.26,18.84,24307,18.83,19.0,18.26,18.84,24307,0.0,1.0
2022-07-22,18.94,19.347,18.55,19.04,26670,18.94,19.347,18.55,19.04,26670,0.0,1.0
2022-07-25,19.53,19.99,18.61,19.02,9913,19.53,19.99,18.61,19.02,9913,0.0,1.0
2022-07-26,19.67,20.1,19.26,19.5,15977,19.67,20.1,19.26,19.5,15977,0.0,1.0
2022-07-27,20.15,20.23,19.81,20.0999,3471,20.15,20.23,19.81,20.0999,3471,0.0,1.0
2022-07-28,19.22,20.25,18.88,20.07,21154,19.22,20.25,18.88,20.07,21154,0.0,1.0
2022-07-29,19.8,19.97,19.29,19.29,10860,19.8,19.97,19.29,19.29,10860,0.0,1.0
2022-08-01,19.45,20.18,19.05,19.68,17359,19.45,20.18,19.05,19.68,17359,0.0,1.0
2022-08-02,20.06,20.06,19.06,19.47,12055,20.06,20.06,19.06,19.47,12055,0.0,1.0
2022-08-03,20.43,20.8,19.9,20.43,15483,20.43,20.8,19.9,20.43,15483,0.0,1.0
2022-08-04,19.91,20.56,19.66,20.2,37401,19.91,20.56,19.66,20.2,37401,0.0,1.0
2022-08-05,23.3,23.8716,19.4,19.4,189332,23.3,23.8716,19.4,19.4,189332,0.0,1.0
2022-08-08,24.85,25.4775,23.52,23.52,74751,24.85,25.4775,23.52,23.52,74751,0.0,1.0
2022-08-09,24.87,25.5,24.51,24.77,53155,24.87,25.5,24.51,24.77,53155,0.0,1.0
2022-08-10,25.18,25.19,24.0,25.19,32899,25.18,25.19,24.0,25.19,32899,0.0,1.0
2022-08-11,25.42,25.42,23.9901,25.19,43050,25.42,25.42,23.9901,25.19,43050,0.0,1.0
2022-08-12,26.24,26.51,24.5905,25.43,26277,26.24,26.51,24.5905,25.43,26277,0.0,1.0
2022-08-15,25.47,26.07,23.922,24.37,36147,25.47,26.07,23.922,24.37,36147,0.0,1.0
2022-08-16,25.46,26.0,25.25,25.25,28637,25.46,26.0,25.25,25.25,28637,0.0,1.0
2022-08-17,25.78,26.0989,25.4177,26.0989,10119,25.78,26.0989,25.4177,26.0989,10119,0.0,1.0
2022-08-18,26.5,26.5,25.7916,26.03,12789,26.5,26.5,25.7916,26.03,12789,0.0,1.0
2022-08-19,26.35,26.46,25.97,26.21,15148,26.35,26.46,25.97,26.21,15148,0.0,1.0
2022-08-22,26.31,26.33,25.504,26.33,6829,26.31,26.33,25.504,26.33,6829,0.0,1.0
2022-08-23,26.68,26.89,26.11,26.15,39370,26.68,26.89,26.11,26.15,39370,0.0,1.0
2022-08-24,28.08,28.455,26.68,26.91,71434,28.08,28.455,26.68,26.91,71434,0.0,1.0
2022-08-25,28.3,28.8,28.04,28.48,24978,28.3,28.8,28.04,28.48,24978,0.0,1.0
2022-08-26,28.41,28.7859,28.1474,28.35,32330,28.41,28.7859,28.1474,28.35,32330,0.0,1.0
2022-08-29,29.78,30.985,28.14,28.56,98360,29.78,30.985,28.14,28.56,98360,0.0,1.0
2022-08-30,27.73,29.79,27.34,29.79,61991,27.73,29.79,27.34,29.79,61991,0.0,1.0
2022-08-31,26.88,27.725,26.775,27.34,20003,26.88,27.725,26.775,27.34,20003,0.0,1.0
2022-09-01,26.01,26.77,25.545,26.77,20377,26.01,26.77,25.545,26.77,20377,0.0,1.0
2022-09-02,26.81,27.98,26.5,26.94,22100,26.81,27.98,26.5,26.94,22100,0.0,1.0
2022-09-06,26.3,27.6533,25.82,27.0,22131,26.3,27.6533,25.82,27.0,22131,0.0,1.0
2022-09-07,25.84,26.705,25.57,25.73,20766,25.84,26.705,25.57,25.73,20766,0.0,1.0
2022-09-08,25.81,25.93,25.62,25.63,2524,25.81,25.93,25.62,25.63,2524,0.0,1.0
2022-09-09,25.92,26.46,25.83,26.0,21717,25.92,26.46,25.83,26.0,21717,0.0,1.0
2022-09-12,25.59,26.33,25.3766,25.98,13989,25.59,26.33,25.3766,25.98,13989,0.0,1.0
2022-09-13,25.69,26.0,25.25,25.25,13692,25.69,26.0,25.25,25.25,13692,0.0,1.0
2022-09-14,25.27,26.367,25.27,25.97,38715,25.27,26.367,25.27,25.97,38715,0.0,1.0
2022-09-15,25.21,25.55,24.9,25.25,14352,25.21,25.55,24.9,25.25,14352,0.0,1.0
2022-09-16,24.78,25.4299,24.65,24.93,28921,24.78,25.4299,24.65,24.93,28921,0.0,1.0
2022-09-19,24.26,24.85,24.2,24.685,24293,24.26,24.85,24.2,24.685,24293,0.0,1.0
2022-09-20,24.09,24.4809,24.09,24.15,20155,24.09,24.4809,24.09,24.15,20155,0.0,1.0
2022-09-21,23.25,24.62,23.09,24.47,11760,23.25,24.62,23.09,24.47,11760,0.0,1.0
2022-09-22,22.29,23.565,21.51,23.12,48062,22.29,23.565,21.51,23.12,48062,0.0,1.0
2022-09-23,21.26,22.0,20.955,21.85,21166,21.26,22.0,20.955,21.85,21166,0.0,1.0
2022-09-26,20.49,21.2439,19.1,21.0,50990,20.49,21.2439,19.1,21.0,50990,0.0,1.0
2022-09-27,20.56,21.86,20.335,20.49,58488,20.56,21.86,20.335,20.49,58488,0.0,1.0
2022-09-28,20.98,21.31,20.54,20.84,118741,20.98,21.31,20.54,20.84,118741,0.0,1.0
2022-09-29,21.25,21.26,20.3,20.58,14930,21.25,21.26,20.3,20.58,14930,0.0,1.0
2022-09-30,21.24,21.69,20.8,21.14,73419,21.24,21.69,20.8,21.14,73419,0.0,1.0
2022-10-03,21.21,21.92,20.5,21.0,49308,21.21,21.92,20.5,21.0,49308,0.0,1.0
2022-10-04,21.45,22.25,21.29,21.57,64329,21.45,22.25,21.29,21.57,64329,0.0,1.0
2022-10-05,22.82,23.005,21.255,21.33,33386,22.82,23.005,21.255,21.33,33386,0.0,1.0
2022-10-06,22.46,23.0,22.01,22.89,53695,22.46,23.0,22.01,22.89,53695,0.0,1.0
2022-10-07,23.74,23.98,22.52,22.52,28285,23.74,23.98,22.52,22.52,28285,0.0,1.0
2022-10-10,23.8,24.25,23.1,23.93,23820,23.8,24.25,23.1,23.93,23820,0.0,1.0
2022-10-11,22.91,23.75,22.745,23.255,35024,22.91,23.75,22.745,23.255,35024,0.0,1.0
2022-10-12,22.96,22.98,22.86,22.98,1728,22.96,22.98,22.86,22.98,1728,0.0,1.0
2022-10-13,23.22,23.6043,22.66,22.748,7215,23.22,23.6043,22.66,22.748,7215,0.0,1.0
2022-10-14,22.96,22.96,22.51,22.78,2301,22.96,22.96,22.51,22.78,2301,0.0,1.0
2022-10-17,23.18,23.5773,23.05,23.5773,2396,23.18,23.5773,23.05,23.5773,2396,0.0,1.0
2022-10-18,23.4,23.4,23.1096,23.33,3253,23.4,23.4,23.1096,23.33,3253,0.0,1.0
2022-10-19,23.06,23.25,22.93,23.24,22525,23.06,23.25,22.93,23.24,22525,0.0,1.0
2022-10-20,23.2,23.34,23.05,23.13,12418,23.2,23.34,23.05,23.13,12418,0.0,1.0
2022-10-21,23.4,23.5,22.83,23.4,52852,23.4,23.5,22.83,23.4,52852,0.0,1.0
2022-10-24,23.63,23.95,23.22,23.22,50669,23.63,23.95,23.22,23.22,50669,0.0,1.0
2022-10-25,25.66,25.9005,23.8,23.8,23384,25.66,25.9005,23.8,23.8,23384,0.0,1.0
2022-10-26,26.89,27.32,25.68,25.68,21020,26.89,27.32,25.68,25.68,21020,0.0,1.0
2022-10-27,26.86,27.95,26.615,27.18,25964,26.86,27.95,26.615,27.18,25964,0.0,1.0
2022-10-28,26.4,27.0,26.0,27.0,10788,26.4,27.0,26.0,27.0,10788,0.0,1.0
2022-10-31,26.39,26.52,25.76,26.29,10674,26.39,26.52,25.76,26.29,10674,0.0,1.0
2022-11-01,26.09,27.35,25.91,27.03,12684,26.09,27.35,25.91,27.03,12684,0.0,1.0
2022-11-02,25.7,26.3399,25.355,25.91,22908,25.7,26.3399,25.355,25.91,22908,0.0,1.0
2022-11-03,26.55,26.89,23.84,25.07,40459,26.55,26.89,23.84,25.07,40459,0.0,1.0
2022-11-04,26.93,27.08,26.2104,27.0,8204,26.93,27.08,26.2104,27.0,8204,0.0,1.0
2022-11-07,27.36,28.65,27.08,27.1,34783,27.36,28.65,27.08,27.1,34783,0.0,1.0
2022-11-08,27.94,28.65,27.36,27.36,33245,27.94,28.65,27.36,27.36,33245,0.0,1.0
2022-11-09,28.2,29.105,27.98,28.18,32960,28.2,29.105,27.98,28.18,32960,0.0,1.0
2022-11-10,28.85,29.25,28.23,28.24,14577,28.85,29.25,28.23,28.24,14577,0.0,1.0
2022-11-11,29.85,30.11,29.05,29.1,11932,29.85,30.11,29.05,29.1,11932,0.0,1.0
2022-11-14,28.6,29.8,28.12,29.8,31914,28.6,29.8,28.12,29.8,31914,0.0,1.0
2022-11-15,28.75,29.18,28.06,28.98,7058,28.75,29.18,28.06,28.98,7058,0.0,1.0
2022-11-16,28.86,28.86,28.2,28.5478,3628,28.86,28.86,28.2,28.5478,3628,0.0,1.0
2022-11-17,28.77,29.3,28.3,28.86,15604,28.77,29.3,28.3,28.86,15604,0.0,1.0
2022-11-18,28.71,29.255,27.81,28.53,18310,28.71,29.255,27.81,28.53,18310,0.0,1.0
2022-11-21,28.5,28.51,27.3,28.36,17305,28.5,28.51,27.3,28.36,17305,0.0,1.0
2022-11-22,28.82,29.24,28.725,29.04,17588,28.82,29.24,28.725,29.04,17588,0.0,1.0
2022-11-23,29.66,29.71,27.79,28.64,22608,29.66,29.71,27.79,28.64,22608,0.0,1.0
2022-11-25,29.52,30.43,29.07,29.41,9258,29.52,30.43,29.07,29.41,9258,0.0,1.0
2022-11-28,27.98,29.17,27.22,29.17,22962,27.98,29.17,27.22,29.17,22962,0.0,1.0
2022-11-29,28.34,28.57,27.86,28.425,15996,28.34,28.57,27.86,28.425,15996,0.0,1.0
2022-11-30,29.06,30.63,28.185,28.35,35478,29.06,30.63,28.185,28.35,35478,0.0,1.0
2022-12-01,30.22,30.51,29.3,29.42,24935,30.22,30.51,29.3,29.42,24935,0.0,1.0
2022-12-02,30.17,30.2695,29.12,29.3466,39176,30.17,30.2695,29.12,29.3466,39176,0.0,1.0
2022-12-05,29.16,30.5,28.87,30.0,21445,29.16,30.5,28.87,30.0,21445,0.0,1.0
2022-12-06,28.71,29.92,28.4,28.94,16198,28.71,29.92,28.4,28.94,16198,0.0,1.0
2022-12-07,29.45,30.1,28.61,28.61,19667,29.45,30.1,28.61,28.61,19667,0.0,1.0
2022-12-08,29.47,29.9,29.04,29.9,17255,29.47,29.9,29.04,29.9,17255,0.0,1.0
2022-12-09,28.74,30.23,28.3,29.52,47011,28.74,30.23,28.3,29.52,47011,0.0,1.0
2022-12-12,28.41,29.0,27.91,28.78,37618,28.41,29.0,27.91,28.78,37618,0.0,1.0
2022-12-13,29.54,29.73,28.88,29.73,19980,29.54,29.73,28.88,29.73,19980,0.0,1.0
2022-12-14,30.35,31.305,29.69,29.69,37617,30.35,31.305,29.69,29.69,37617,0.0,1.0
2022-12-15,30.91,30.91,30.14,30.35,25815,30.91,30.91,30.14,30.35,25815,0.0,1.0
2022-12-16,31.04,31.48,29.9356,30.64,19247,31.04,31.48,29.9356,30.64,19247,0.0,1.0
2022-12-19,29.5,31.881,29.31,31.5,54107,29.5,31.881,29.31,31.5,54107,0.0,1.0
2022-12-20,31.36,32.0,29.87,29.87,57597,31.36,32.0,29.87,29.87,57597,0.0,1.0
2022-12-21,31.07,31.85,30.875,31.62,78661,31.07,31.85,30.875,31.62,78661,0.0,1.0
2022-12-22,30.81,31.64,30.51,31.25,37966,30.81,31.64,30.51,31.25,37966,0.0,1.0
2022-12-23,31.19,31.335,30.28,31.12,87912,31.19,31.335,30.28,31.12,87912,0.0,1.0
2022-12-27,31.25,31.835,30.6,31.74,93951,31.25,31.835,30.6,31.74,93951,0.0,1.0
2022-12-28,30.36,31.83,29.8,31.07,47773,30.36,31.83,29.8,31.07,47773,0.0,1.0
2022-12-29,29.5,31.41,29.11,31.41,64879,29.5,31.41,29.11,31.41,64879,0.0,1.0
2022-12-30,29.5,30.0,29.25,29.4,77355,29.5,30.0,29.25,29.4,77355,0.0,1.0
2023-01-03,28.0,30.0,27.89,29.49,63273,28.0,30.0,27.89,29.49,63273,0.0,1.0
2023-01-04,27.36,28.12,27.11,28.0,70123,27.36,28.12,27.11,28.0,70123,0.0,1.0
2023-01-05,28.15,28.47,27.37,27.37,18945,28.15,28.47,27.37,27.37,18945,0.0,1.0
2023-01-06,28.26,28.8546,27.222,28.0,69282,28.26,28.8546,27.222,28.0,69282,0.0,1.0
2023-01-09,29.12,30.9,28.69,28.69,321883,29.12,30.9,28.69,28.69,321883,0.0,1.0
2023-01-10,29.38,29.8,28.9,29.12,111701,29.38,29.8,28.9,29.12,111701,0.0,1.0
2023-01-11,28.85,29.6,28.54,29.5,106719,28.85,29.6,28.54,29.5,106719,0.0,1.0
2023-01-12,29.11,29.43,28.74,28.74,79534,29.11,29.43,28.74,28.74,79534,0.0,1.0
2023-01-13,29.08,29.19,28.56,29.18,106492,29.08,29.19,28.56,29.18,106492,0.0,1.0
2023-01-17,29.95,29.95,29.07,29.07,140999,29.95,29.95,29.07,29.07,140999,0.0,1.0
2023-01-18,30.41,32.85,30.05,30.25,197952,30.41,32.85,30.05,30.25,197952,0.0,1.0
2023-01-19,30.41,31.135,30.095,30.41,74507,30.41,31.135,30.095,30.41,74507,0.0,1.0
2023-01-20,31.55,31.605,30.06,30.25,69647,31.55,31.605,30.06,30.25,69647,0.0,1.0
2023-01-23,31.69,32.6,31.45,31.56,132665,31.69,32.6,31.45,31.56,132665,0.0,1.0
2023-01-24,31.74,33.52,31.41,31.69,85222,31.74,33.52,31.41,31.69,85222,0.0,1.0
2023-01-25,33.21,33.51,31.2,31.44,91550,33.21,33.51,31.2,31.44,91550,0.0,1.0
2023-01-26,32.56,33.2546,31.81,33.09,84057,32.56,33.2546,31.81,33.09,84057,0.0,1.0
2023-01-27,32.0,32.9614,31.73,32.75,60061,32.0,32.9614,31.73,32.75,60061,0.0,1.0
2023-01-30,31.89,32.01,31.01,31.71,76834,31.89,32.01,31.01,31.71,76834,0.0,1.0
2023-01-31,33.0,33.38,31.75,31.95,54150,33.0,33.38,31.75,31.95,54150,0.0,1.0
2023-02-01,32.82,32.94,31.81,32.94,83174,32.82,32.94,31.81,32.94,83174,0.0,1.0
2023-02-02,31.58,32.98,30.73,32.93,103788,31.58,32.98,30.73,32.93,103788,0.0,1.0
2023-02-03,31.98,32.885,31.42,31.42,76510,31.98,32.885,31.42,31.42,76510,0.0,1.0
2023-02-06,32.69,32.69,31.6225,32.0,73157,32.69,32.69,31.6225,32.0,73157,0.0,1.0
2023-02-07,32.37,32.69,32.1,32.66,105420,32.37,32.69,32.1,32.66,105420,0.0,1.0
2023-02-08,32.17,32.66,31.55,32.65,66740,32.17,32.66,31.55,32.65,66740,0.0,1.0
2023-02-09,31.9,32.1,31.13,32.07,125510,31.9,32.1,31.13,32.07,125510,0.0,1.0
2023-02-10,33.07,33.84,31.675,32.03,80543,33.07,33.84,31.675,32.03,80543,0.0,1.0
2023-02-13,32.4,33.0,32.31,33.0,35682,32.4,33.0,32.31,33.0,35682,0.0,1.0
2023-02-14,32.05,32.735,31.69,32.22,50318,32.05,32.735,31.69,32.22,50318,0.0,1.0
2023-02-15,32.18,32.18,31.4,32.04,67262,32.18,32.18,31.4,32.04,67262,0.0,1.0
2023-02-16,31.96,32.314,31.69,31.82,98896,31.96,32.314,31.69,31.82,98896,0.0,1.0
2023-02-17,31.7,32.0,31.2,32.0,133548,31.7,32.0,31.2,32.0,133548,0.0,1.0
2023-02-21,31.78,32.235,31.05,31.05,92817,31.78,32.235,31.05,31.05,92817,0.0,1.0
2023-02-22,29.35,31.77,29.1,31.53,117804,29.35,31.77,29.1,31.53,117804,0.0,1.0
2023-02-23,29.57,30.175,29.18,29.68,83888,29.57,30.175,29.18,29.68,83888,0.0,1.0
2023-02-24,29.85,29.95,28.956,29.3,65191,29.85,29.95,28.956,29.3,65191,0.0,1.0
2023-02-27,30.13,30.31,29.706,29.84,42449,30.13,30.31,29.706,29.84,42449,0.0,1.0
2023-02-28,29.28,30.66,29.28,30.47,49729,29.28,30.66,29.28,30.47,49729,0.0,1.0
2023-03-01,29.35,29.71,28.57,29.28,89189,29.35,29.71,28.57,29.28,89189,0.0,1.0
2023-03-02,30.09,30.12,29.04,29.04,55545,30.09,30.12,29.04,29.04,55545,0.0,1.0
2023-03-03,30.88,31.03,29.8,29.8,58527,30.88,31.03,29.8,29.8,58527,0.0,1.0
2023-03-06,30.79,31.02,30.2,31.02,66528,30.79,31.02,30.2,31.02,66528,0.0,1.0
2023-03-07,30.02,30.81,29.89,30.81,45414,30.02,30.81,29.89,30.81,45414,0.0,1.0
2023-03-08,29.94,30.47,29.345,29.92,106812,29.94,30.47,29.345,29.92,106812,0.0,1.0
2023-03-09,29.11,30.28,29.035,29.99,153138,29.11,30.28,29.035,29.99,153138,0.0,1.0
2023-03-10,28.46,29.4988,28.31,29.39,121020,28.46,29.4988,28.31,29.39,121020,0.0,1.0
2023-03-13,28.23,28.605,27.35,27.66,225387,28.23,28.605,27.35,27.66,225387,0.0,1.0
2023-03-14,28.17,29.12,28.0,28.36,178134,28.17,29.12,28.0,28.36,178134,0.0,1.0
2023-03-15,26.0,27.43,25.5897,27.43,326291,26.0,27.43,25.5897,27.43,326291,0.0,1.0
2023-03-16,24.55,25.54,22.8401,25.54,396152,24.55,25.54,22.8401,25.54,396152,0.0,1.0
2023-03-17,23.05,24.54,22.99,24.31,166669,23.05,24.54,22.99,24.31,166669,0.0,1.0
2023-03-20,23.65,24.06,22.98,22.98,156429,23.65,24.06,22.98,22.98,156429,0.0,1.0
2023-03-21,25.03,25.495,24.33,24.34,153985,25.03,25.495,24.33,24.34,153985,0.0,1.0
2023-03-22,24.12,25.06,24.05,25.06,52795,24.12,25.06,24.05,25.06,52795,0.0,1.0
2023-03-23,23.0,24.73,22.45,24.5,313250,23.0,24.73,22.45,24.5,313250,0.0,1.0
2023-03-24,22.94,23.3,22.46,22.58,67133,22.94,23.3,22.46,22.58,67133,0.0,1.0
2023-03-27,23.95,24.17,23.0,23.09,61453,23.95,24.17,23.0,23.09,61453,0.0,1.0
2023-03-28,25.09,25.21,23.91,24.11,57403,25.09,25.21,23.91,24.11,57403,0.0,1.0
2023-03-29,24.92,25.37,24.84,25.36,51015,24.92,25.37,24.84,25.36,51015,0.0,1.0
2023-03-30,24.77,25.12,24.23,25.07,27143,24.77,25.12,24.23,25.07,27143,0.0,1.0
2023-03-31,25.43,25.505,24.32,24.63,66691,25.43,25.505,24.32,24.63,66691,0.0,1.0
2023-04-03,26.44,26.92,26.14,26.38,83459,26.44,26.92,26.14,26.38,83459,0.0,1.0
2023-04-04,25.32,26.58,24.87,26.58,76225,25.32,26.58,24.87,26.58,76225,0.0,1.0
2023-04-05,24.42,25.08,24.36,25.08,38195,24.42,25.08,24.36,25.08,38195,0.0,1.0
2023-04-06,23.74,24.48,23.6898,24.3,27954,23.74,24.48,23.6898,24.3,27954,0.0,1.0
2023-04-10,24.3,24.6299,23.66,23.66,24873,24.3,24.6299,23.66,23.66,24873,0.0,1.0
2023-04-11,24.68,24.9,24.12,24.36,49176,24.68,24.9,24.12,24.36,49176,0.0,1.0
2023-04-12,24.68,24.85,24.1522,24.69,45087,24.68,24.85,24.1522,24.69,45087,0.0,1.0
2023-04-13,24.39,25.0,24.33,24.59,18253,24.39,25.0,24.33,24.59,18253,0.0,1.0
2023-04-14,24.45,24.555,24.0,24.39,46470,24.45,24.555,24.0,24.39,46470,0.0,1.0
2023-04-17,23.97,24.59,23.92,24.39,36562,23.97,24.59,23.92,24.39,36562,0.0,1.0
2023-04-18,23.35,24.52,23.16,24.52,61177,23.35,24.52,23.16,24.52,61177,0.0,1.0
2023-04-19,23.58,23.68,22.8,23.32,40541,23.58,23.68,22.8,23.32,40541,0.0,1.0
2023-04-20,22.79,23.26,22.51,23.26,38817,22.79,23.26,22.51,23.26,38817,0.0,1.0
2023-04-21,22.3,23.52,21.94,22.86,32007,22.3,23.52,21.94,22.86,32007,0.0,1.0
2023-04-24,22.56,22.905,22.1,22.1,40871,22.56,22.905,22.1,22.1,40871,0.0,1.0
2023-04-25,21.96,22.6,21.52,22.53,62358,21.96,22.6,21.52,22.53,62358,0.0,1.0
2023-04-26,21.75,22.42,21.64,22.22,58663,21.75,22.42,21.64,22.22,58663,0.0,1.0
2023-04-27,21.56,21.9371,21.22,21.75,54563,21.56,21.9371,21.22,21.75,54563,0.0,1.0
2023-04-28,22.16,22.5,21.3261,21.53,42199,22.16,22.5,21.3261,21.53,42199,0.0,1.0
2023-05-01,21.94,22.54,21.7977,22.04,33307,21.94,22.54,21.7977,22.04,33307,0.0,1.0
2023-05-02,20.75,21.98,20.62,21.61,50612,20.75,21.98,20.62,21.61,50612,0.0,1.0
2023-05-03,20.62,21.03,20.41,20.5,39531,20.62,21.03,20.41,20.5,39531,0.0,1.0
2023-05-04,20.75,21.09,20.3,20.66,48608,20.75,21.09,20.3,20.66,48608,0.0,1.0
2023-05-05,21.69,22.0,20.77,21.0,46286,21.69,22.0,20.77,21.0,46286,0.0,1.0
2023-05-08,21.48,22.17,21.45,21.89,43837,21.48,22.17,21.45,21.89,43837,0.0,1.0
2023-05-09,22.05,22.18,21.35,21.68,43039,22.05,22.18,21.35,21.68,43039,0.0,1.0
2023-05-10,22.04,22.09,21.56,22.04,28721,22.04,22.09,21.56,22.04,28721,0.0,1.0
2023-05-11,21.59,21.95,21.2,21.82,51393,21.59,21.95,21.2,21.82,51393,0.0,1.0
2023-05-12,21.52,21.97,21.1,21.65,55195,21.52,21.97,21.1,21.65,55195,0.0,1.0
2023-05-15,22.62,22.69,21.93,21.93,42259,22.62,22.69,21.93,21.93,42259,0.0,1.0
2023-05-16,23.02,23.305,22.525,22.62,46466,23.02,23.305,22.525,22.62,46466,0.0,1.0
2023-05-17,23.34,23.55,22.66,23.1,51890,23.34,23.55,22.66,23.1,51890,0.0,1.0
2023-05-18,24.01,24.03,22.95,23.34,47059,24.01,24.03,22.95,23.34,47059,0.0,1.0
2023-05-19,23.71,24.43,23.37,24.165,38768,23.71,24.43,23.37,24.165,38768,0.0,1.0
2023-05-22,24.87,25.17,23.71,23.71,71400,24.87,25.17,23.71,23.71,71400,0.0,1.0
2023-05-23,25.75,25.79,25.13,25.15,50718,25.75,25.79,25.13,25.15,50718,0.0,1.0
2023-05-24,25.56,25.91,25.13,25.74,41780,25.56,25.91,25.13,25.74,41780,0.0,1.0
2023-05-25,24.52,25.22,24.45,25.22,22378,24.52,25.22,24.45,25.22,22378,0.0,1.0
2023-05-26,24.2,24.68,23.71,24.56,39738,24.2,24.68,23.71,24.56,39738,0.0,1.0
2023-05-30,22.73,23.915,22.73,23.83,40229,22.73,23.915,22.73,23.83,40229,0.0,1.0
2023-05-31,21.33,22.62,21.23,22.31,80032,21.33,22.62,21.23,22.31,80032,0.0,1.0
2023-06-01,22.68,22.815,20.775,21.44,79538,22.68,22.815,20.775,21.44,79538,0.0,1.0
2023-06-02,23.99,24.105,22.8376,23.0,44699,23.99,24.105,22.8376,23.0,44699,0.0,1.0
2023-06-05,24.25,24.75,23.55,24.3,47607,24.25,24.75,23.55,24.3,47607,0.0,1.0
2023-06-06,25.22,25.4,23.35,23.35,70073,25.22,25.4,23.35,23.35,70073,0.0,1.0
2023-06-07,26.02,26.41,25.27,25.34,88206,26.02,26.41,25.27,25.34,88206,0.0,1.0
2023-06-08,25.78,26.54,25.68,26.2251,41329,25.78,26.54,25.68,26.2251,41329,0.0,1.0
2023-06-09,25.7,26.57,25.4501,25.6601,34336,25.7,26.57,25.4501,25.6601,34336,0.0,1.0
2023-06-12,25.2,26.24,25.005,25.39,59840,25.2,26.24,25.005,25.39,59840,0.0,1.0
2023-06-13,25.11,26.495,25.035,25.44,98417,25.11,26.495,25.035,25.44,98417,0.0,1.0
2023-06-14,24.97,25.35,24.82,25.19,42403,24.97,25.35,24.82,25.19,42403,0.0,1.0
2023-06-15,25.19,26.43,24.91,25.11,60679,25.19,26.43,24.91,25.11,60679,0.0,1.0
2023-06-16,25.38,25.46,24.32,25.34,400588,25.38,25.46,24.32,25.34,400588,0.0,1.0
2023-06-20,25.5,25.57,24.47,25.21,69329,25.5,25.57,24.47,25.21,69329,0.0,1.0
2023-06-21,26.41,26.715,25.28,25.28,76557,26.41,26.715,25.28,25.28,76557,0.0,1.0
2023-06-22,24.86,26.15,24.86,26.15,90154,24.86,26.15,24.86,26.15,90154,0.0,1.0
2023-06-23,22.59,24.5,22.58,24.49,1330956,22.59,24.5,22.58,24.49,1330956,0.0,1.0
2023-06-26,23.66,24.21,22.54,22.54,89614,23.66,24.21,22.54,22.54,89614,0.0,1.0
2023-06-27,24.21,24.38,23.56,23.58,47954,24.21,24.38,23.56,23.58,47954,0.0,1.0
2023-06-28,23.65,24.14,23.62,24.14,41969,23.65,24.14,23.62,24.14,41969,0.0,1.0
2023-06-29,24.77,24.98,24.13,24.2023,37799,24.77,24.98,24.13,24.2023,37799,0.0,1.0
2023-06-30,25.59,25.8305,24.6,25.0,94089,25.59,25.8305,24.6,25.0,94089,0.0,1.0
2023-07-03,25.87,26.2599,25.59,25.59,33021,25.87,26.2599,25.59,25.59,33021,0.0,1.0
2023-07-05,24.71,25.77,24.66,25.77,50700,24.71,25.77,24.66,25.77,50700,0.0,1.0
2023-07-06,24.02,24.51,23.3125,24.44,51549,24.02,24.51,23.3125,24.44,51549,0.0,1.0
2023-07-07,25.97,26.23,24.14,24.14,188640,25.97,26.23,24.14,24.14,188640,0.0,1.0
2023-07-10,25.83,26.16,25.33,25.98,48878,25.83,26.16,25.33,25.98,48878,0.0,1.0
2023-07-11,26.44,26.66,25.68,26.0,51674,26.44,26.66,25.68,26.0,51674,0.0,1.0
2023-07-12,26.16,27.1999,26.115,26.91,54484,26.16,27.1999,26.115,26.91,54484,0.0,1.0
2023-07-13,25.71,26.49,25.65,26.23,36601,25.71,26.49,25.65,26.23,36601,0.0,1.0
2023-07-14,24.95,25.57,24.53,25.57,36431,24.95,25.57,24.53,25.57,36431,0.0,1.0
2023-07-17,24.73,25.13,24.64,24.96,33266,24.73,25.13,24.64,24.96,33266,0.0,1.0
2023-07-18,25.81,26.23,25.61,25.6276,30527,25.81,26.23,25.61,25.6276,30527,0.0,1.0
2023-07-19,25.8,26.25,25.4401,25.74,16505,25.8,26.25,25.4401,25.74,16505,0.0,1.0
2023-07-20,25.63,26.0,25.26,25.94,22102,25.63,26.0,25.26,25.94,22102,0.0,1.0
2023-07-21,25.44,25.95,25.14,25.75,34941,25.44,25.95,25.14,25.75,34941,0.0,1.0
2023-07-24,26.38,26.5,25.28,25.28,55641,26.38,26.5,25.28,25.28,55641,0.0,1.0
2023-07-25,26.33,26.5,25.92,26.105,41364,26.33,26.5,25.92,26.105,41364,0.0,1.0
2023-07-26,26.55,26.76,26.1,26.13,31488,26.55,26.76,26.1,26.13,31488,0.0,1.0
2023-07-27,26.24,26.84,26.12,26.62,42696,26.24,26.84,26.12,26.62,42696,0.0,1.0
2023-07-28,26.95,27.1599,26.435,26.46,34508,26.95,27.1599,26.435,26.46,34508,0.0,1.0
2023-07-31,27.21,27.4685,26.8,27.06,46463,27.21,27.4685,26.8,27.06,46463,0.0,1.0
2023-08-01,27.48,27.5,26.7163,27.07,41704,27.48,27.5,26.7163,27.07,41704,0.0,1.0
2023-08-02,27.21,27.5167,26.87,27.12,64764,27.21,27.5167,26.87,27.12,64764,0.0,1.0
2023-08-03,27.0,27.84,26.9,27.08,91404,27.0,27.84,26.9,27.08,91404,0.0,1.0
2023-08-04,25.2,28.73,25.01,27.33,166006,25.2,28.73,25.01,27.33,166006,0.0,1.0
2023-08-07,24.59,25.45,24.38,25.17,69335,24.59,25.45,24.38,25.17,69335,0.0,1.0
2023-08-08,24.57,25.7,23.6,24.22,97564,24.57,25.7,23.6,24.22,97564,0.0,1.0
2023-08-09,24.74,26.5557,24.08,24.78,58919,24.74,26.5557,24.08,24.78,58919,0.0,1.0
2023-08-10,24.42,25.12,24.3,25.12,24933,24.42,25.12,24.3,25.12,24933,0.0,1.0
2023-08-11,25.16,25.19,24.33,24.33,33560,25.16,25.19,24.33,24.33,33560,0.0,1.0
2023-08-14,24.88,25.19,24.6,25.0,27457,24.88,25.19,24.6,25.0,27457,0.0,1.0
2023-08-15,24.04,24.67,24.0,24.67,22981,24.04,24.67,24.0,24.67,22981,0.0,1.0
2023-08-16,23.5,24.5599,23.37,24.5599,39880,23.5,24.5599,23.37,24.5599,39880,0.0,1.0
2023-08-17,23.55,23.91,23.2693,23.66,37911,23.55,23.91,23.2693,23.66,37911,0.0,1.0
2023-08-18,24.39,24.42,23.2,23.24,52821,24.39,24.42,23.2,23.24,52821,0.0,1.0
2023-08-21,23.94,25.4199,23.715,24.44,29245,23.94,25.4199,23.715,24.44,29245,0.0,1.0
2023-08-22,23.29,24.7,23.25,24.05,42330,23.29,24.7,23.25,24.05,42330,0.0,1.0
2023-08-23,23.55,23.66,23.26,23.26,27633,23.55,23.66,23.26,23.26,27633,0.0,1.0
2023-08-24,23.03,23.47,22.95,23.3,43585,23.03,23.47,22.95,23.3,43585,0.0,1.0
2023-08-25,23.04,23.33,22.87,23.25,21569,23.04,23.33,22.87,23.25,21569,0.0,1.0
2023-08-28,23.43,23.76,23.03,23.03,22182,23.43,23.76,23.03,23.03,22182,0.0,1.0
2023-08-29,23.54,23.85,22.9,23.25,18985,23.54,23.85,22.9,23.25,18985,0.0,1.0
2023-08-30,23.73,23.95,22.88,22.88,22992,23.73,23.95,22.88,22.88,22992,0.0,1.0
2023-08-31,23.68,24.17,23.55,23.9,30572,23.68,24.17,23.55,23.9,30572,0.0,1.0
2023-09-01,24.69,24.945,24.06,24.06,29675,24.69,24.945,24.06,24.06,29675,0.0,1.0
2023-09-05,25.64,26.36,25.26,25.62,72310,25.64,26.36,25.26,25.62,72310,0.0,1.0
2023-09-06,24.95,25.8534,24.66,25.66,28679,24.95,25.8534,24.66,25.66,28679,0.0,1.0
2023-09-07,24.61,25.15,24.09,25.0,77897,24.61,25.15,24.09,25.0,77897,0.0,1.0
2023-09-08,24.36,24.74,24.29,24.7,25510,24.36,24.74,24.29,24.7,25510,0.0,1.0
2023-09-11,24.4,24.52,24.15,24.52,25296,24.4,24.52,24.15,24.52,25296,0.0,1.0
2023-09-12,25.26,25.39,24.52,24.52,40502,25.26,25.39,24.52,24.52,40502,0.0,1.0
2023-09-13,24.32,25.29,24.085,25.29,31581,24.32,25.29,24.085,25.29,31581,0.0,1.0
2023-09-14,24.9,25.045,24.6,24.82,27951,24.9,25.045,24.6,24.82,27951,0.0,1.0
2023-09-15,25.41,25.49,24.75,24.75,76198,25.41,25.49,24.75,24.75,76198,0.0,1.0
2023-09-18,25.14,25.42,24.89,25.39,17433,25.14,25.42,24.89,25.39,17433,0.0,1.0
2023-09-19,24.23,25.34,23.95,25.34,45619,24.23,25.34,23.95,25.34,45619,0.0,1.0
2023-09-20,24.04,24.57,24.005,24.03,17984,24.04,24.57,24.005,24.03,17984,0.0,1.0
2023-09-21,24.05,24.17,23.6,24.1,22929,24.05,24.17,23.6,24.1,22929,0.0,1.0
2023-09-22,24.5,24.65,24.07,24.33,20894,24.5,24.65,24.07,24.33,20894,0.0,1.0
2023-09-25,23.94,24.55,23.9,24.44,25111,23.94,24.55,23.9,24.44,25111,0.0,1.0
2023-09-26,23.83,24.0394,23.425,23.74,25801,23.83,24.0394,23.425,23.74,25801,0.0,1.0
2023-09-27,25.19,25.19,23.94,23.94,24429,25.19,25.19,23.94,23.94,24429,0.0,1.0
2023-09-28,24.99,25.18,24.445,25.18,30729,24.99,25.18,24.445,25.18,30729,0.0,1.0
2023-09-29,24.02,25.23,23.9,25.23,18869,24.02,25.23,23.9,25.23,18869,0.0,1.0
2023-10-02,23.6,24.06,22.8401,24.06,49916,23.6,24.06,22.8401,24.06,49916,0.0,1.0
2023-10-03,23.77,24.045,23.24,23.58,28854,23.77,24.045,23.24,23.58,28854,0.0,1.0
2023-10-04,22.35,23.33,22.24,23.32,33923,22.35,23.33,22.24,23.32,33923,0.0,1.0
2023-10-05,22.23,22.375,21.9,21.9,32783,22.23,22.375,21.9,21.9,32783,0.0,1.0
2023-10-06,22.2,22.6279,21.81,22.03,30717,22.2,22.6279,21.81,22.03,30717,0.0,1.0
2023-10-09,22.98,23.54,22.2,22.62,22738,22.98,23.54,22.2,22.62,22738,0.0,1.0
2023-10-10,23.18,23.37,22.82,23.08,15536,23.18,23.37,22.82,23.08,15536,0.0,1.0
2023-10-11,23.01,23.12,22.55,23.12,17119,23.01,23.12,22.55,23.12,17119,0.0,1.0
2023-10-12,23.39,23.44,22.8,23.01,23070,23.39,23.44,22.8,23.01,23070,0.0,1.0
2023-10-13,23.6,23.85,23.33,23.55,26485,23.6,23.85,23.33,23.55,26485,0.0,1.0
2023-10-16,22.82,23.72,22.8,23.72,32269,22.82,23.72,22.8,23.72,32269,0.0,1.0
2023-10-17,23.85,23.99,22.67,23.41,24173,23.85,23.99,22.67,23.41,24173,0.0,1.0
2023-10-18,24.0,24.01,23.4059,23.55,13002,24.0,24.01,23.4059,23.55,13002,0.0,1.0
2023-10-19,23.34,23.97,23.02,23.88,21468,23.34,23.97,23.02,23.88,21468,0.0,1.0
2023-10-20,23.02,23.35,22.82,23.35,22470,23.02,23.35,22.82,23.35,22470,0.0,1.0
2023-10-23,22.66,22.9,22.26,22.89,30700,22.66,22.9,22.26,22.89,30700,0.0,1.0
2023-10-24,22.14,22.84,22.06,22.66,30990,22.14,22.84,22.06,22.66,30990,0.0,1.0
2023-10-25,22.75,22.88,21.65,22.06,23311,22.75,22.88,21.65,22.06,23311,0.0,1.0
2023-10-26,22.26,22.65,21.69,22.65,31683,22.26,22.65,21.69,22.65,31683,0.0,1.0
2023-10-27,21.85,22.4935,21.51,22.3,58494,21.85,22.4935,21.51,22.3,58494,0.0,1.0
2023-10-30,21.91,22.363,21.63,21.84,12816,21.91,22.363,21.63,21.84,12816,0.0,1.0
2023-10-31,21.77,22.01,21.6,21.83,19383,21.77,22.01,21.6,21.83,19383,0.0,1.0
2023-11-01,21.74,22.005,21.5767,21.5767,16577,21.74,22.005,21.5767,21.5767,16577,0.0,1.0
2023-11-02,21.76,21.83,21.08,21.27,21088,21.76,21.83,21.08,21.27,21088,0.0,1.0
2023-11-03,23.58,23.58,21.12,22.05,78919,23.58,23.58,21.12,22.05,78919,0.0,1.0
2023-11-06,24.2,24.48,23.715,23.9,41209,24.2,24.48,23.715,23.9,41209,0.0,1.0
2023-11-07,22.32,24.19,22.06,24.0,50652,22.32,24.19,22.06,24.0,50652,0.0,1.0
2023-11-08,21.54,22.21,21.51,21.96,27046,21.54,22.21,21.51,21.96,27046,0.0,1.0
2023-11-09,21.9,22.32,21.3001,21.38,35916,21.9,22.32,21.3001,21.38,35916,0.0,1.0
2023-11-10,22.53,22.61,21.84,22.21,29215,22.53,22.61,21.84,22.21,29215,0.0,1.0
2023-11-13,23.14,23.41,22.88,23.04,41121,23.14,23.41,22.88,23.04,41121,0.0,1.0
2023-11-14,23.57,23.95,23.14,23.71,50360,23.57,23.95,23.14,23.71,50360,0.0,1.0
2023-11-15,22.89,24.0,22.88,23.2797,18225,22.89,24.0,22.88,23.2797,18225,0.0,1.0
2023-11-16,22.21,22.47,21.795,22.01,34865,22.21,22.47,21.795,22.01,34865,0.0,1.0
2023-11-17,22.82,23.395,22.62,22.62,39286,22.82,23.395,22.62,22.62,39286,0.0,1.0
2023-11-20,22.6,23.5243,22.54,22.63,11067,22.6,23.5243,22.54,22.63,11067,0.0,1.0
2023-11-21,22.47,22.79,21.9701,22.3,25170,22.47,22.79,21.9701,22.3,25170,0.0,1.0
2023-11-22,21.91,22.4,21.54,22.35,20463,21.91,22.4,21.54,22.35,20463,0.0,1.0
2023-11-24,22.42,22.695,22.42,22.695,7278,22.42,22.695,22.42,22.695,7278,0.0,1.0
2023-11-27,21.87,22.37,21.67,22.37,20171,21.87,22.37,21.67,22.37,20171,0.0,1.0
2023-11-28,21.53,22.045,21.41,22.0425,17606,21.53,22.045,21.41,22.0425,17606,0.0,1.0
2023-11-29,21.81,21.995,21.56,21.85,23922,21.81,21.995,21.56,21.85,23922,0.0,1.0
2023-11-30,21.77,22.5,21.68,22.01,42380,21.77,22.5,21.68,22.01,42380,0.0,1.0
2023-12-01,22.47,22.63,21.6,21.61,31489,22.47,22.63,21.6,21.61,31489,0.0,1.0
2023-12-04,22.6,23.075,22.49,22.57,17280,22.6,23.075,22.49,22.57,17280,0.0,1.0
2023-12-05,21.85,22.91,21.72,22.79,43065,21.85,22.91,21.72,22.79,43065,0.0,1.0
2023-12-06,21.32,22.49,21.27,21.89,37056,21.32,22.49,21.27,21.89,37056,0.0,1.0
2023-12-07,21.17,21.8,20.71,21.79,30299,21.17,21.8,20.71,21.79,30299,0.0,1.0
2023-12-08,21.31,21.575,20.58,21.04,55401,21.31,21.575,20.58,21.04,55401,0.0,1.0
2023-12-11,21.2,21.37,20.935,21.15,19619,21.2,21.37,20.935,21.15,19619,0.0,1.0
2023-12-12,19.72,20.995,19.3127,20.8,72964,19.72,20.995,19.3127,20.8,72964,0.0,1.0
2023-12-13,20.94,21.0,19.485,19.82,54930,20.94,21.0,19.485,19.82,54930,0.0,1.0
2023-12-14,22.03,22.08,21.225,21.5,47847,22.03,22.08,21.225,21.5,47847,0.0,1.0
2023-12-15,21.84,22.2746,20.85,22.15,146130,21.84,22.2746,20.85,22.15,146130,0.0,1.0
2023-12-18,22.1,22.22,21.62,22.09,23797,22.1,22.22,21.62,22.09,23797,0.0,1.0
2023-12-19,22.6,22.74,21.75,22.04,26843,22.6,22.74,21.75,22.04,26843,0.0,1.0
2023-12-20,22.67,23.82,22.32,22.6,39646,22.67,23.82,22.32,22.6,39646,0.0,1.0
2023-12-21,23.17,23.3759,22.7,22.7,15767,23.17,23.3759,22.7,22.7,15767,0.0,1.0
2023-12-22,23.35,23.68,23.2,23.375,21529,23.35,23.68,23.2,23.375,21529,0.0,1.0
2023-12-26,22.95,23.35,22.82,23.35,34279,22.95,23.35,22.82,23.35,34279,0.0,1.0
2023-12-27,22.86,23.03,22.5,23.03,13977,22.86,23.03,22.5,23.03,13977,0.0,1.0
2023-12-28,22.6,22.86,22.34,22.86,14043,22.6,22.86,22.34,22.86,14043,0.0,1.0
2023-12-29,22.17,22.6,22.0,22.6,16780,22.17,22.6,22.0,22.6,16780,0.0,1.0
2024-01-02,22.65,23.2072,22.23,23.2072,21012,22.65,23.2072,22.23,23.2072,21012,0.0,1.0
2024-01-03,22.66,23.09,22.59,22.85,24745,22.66,23.09,22.59,22.85,24745,0.0,1.0
2024-01-04,22.11,22.79,21.73,22.67,22250,22.11,22.79,21.73,22.67,22250,0.0,1.0
2024-01-05,22.58,22.83,21.76,22.19,77829,22.58,22.83,21.76,22.19,77829,0.0,1.0
2024-01-08,21.83,22.88,21.03,22.19,25144,21.83,22.88,21.03,22.19,25144,0.0,1.0
2024-01-09,21.22,21.95,21.12,21.95,37372,21.22,21.95,21.12,21.95,37372,0.0,1.0
2024-01-10,20.93,21.21,20.52,21.21,40607,20.93,21.21,20.52,21.21,40607,0.0,1.0
2024-01-11,20.85,21.01,20.78,21.01,21958,20.85,21.01,20.78,21.01,21958,0.0,1.0
2024-01-12,21.03,21.37,20.75,20.97,24879,21.03,21.37,20.75,20.97,24879,0.0,1.0
2024-01-16,20.43,21.18,20.36,20.94,16112,20.43,21.18,20.36,20.94,16112,0.0,1.0
2024-01-17,20.24,20.45,19.2,20.12,24836,20.24,20.45,19.2,20.12,24836,0.0,1.0
2024-01-18,20.47,20.96,20.03,20.03,17390,20.47,20.96,20.03,20.03,17390,0.0,1.0
2024-01-19,20.13,20.5574,19.6701,20.37,26315,20.13,20.5574,19.6701,20.37,26315,0.0,1.0
2024-01-22,20.85,20.975,19.77,20.37,31261,20.85,20.975,19.77,20.37,31261,0.0,1.0
2024-01-23,20.71,21.485,20.5213,21.0,17524,20.71,21.485,20.5213,21.0,17524,0.0,1.0
2024-01-24,20.98,21.34,20.51,21.03,28230,20.98,21.34,20.51,21.03,28230,0.0,1.0
2024-01-25,21.42,21.47,20.76,21.2,46083,21.42,21.47,20.76,21.2,46083,0.0,1.0
2024-01-26,21.25,21.51,20.81,21.4,38143,21.25,21.51,20.81,21.4,38143,0.0,1.0
2024-01-29,21.08,21.08,20.61,20.985,23098,21.08,21.08,20.61,20.985,23098,0.0,1.0
2024-01-30,20.41,20.8549,20.22,20.8,20262,20.41,20.8549,20.22,20.8,20262,0.0,1.0
2024-01-31,19.71,20.8299,19.65,20.445,19677,19.71,20.8299,19.65,20.445,19677,0.0,1.0
2024-02-01,19.32,19.937,19.04,19.585,38148,19.32,19.937,19.04,19.585,38148,0.0,1.0
2024-02-02,18.99,19.567,18.99,19.2,31318,18.99,19.567,18.99,19.2,31318,0.0,1.0
2024-02-05,18.61,18.875,18.29,18.72,27883,18.61,18.875,18.29,18.72,27883,0.0,1.0
2024-02-06,19.48,19.73,18.82,18.9,27765,19.48,19.73,18.82,18.9,27765,0.0,1.0
2024-02-07,18.94,19.67,18.88,19.67,18632,18.94,19.67,18.88,19.67,18632,0.0,1.0
2024-02-08,18.99,19.215,18.47,18.52,28327,18.99,19.215,18.47,18.52,28327,0.0,1.0
2024-02-09,18.93,19.36,18.86,19.27,21144,18.93,19.36,18.86,19.27,21144,0.0,1.0
2024-02-12,18.96,19.57,18.94,18.94,20785,18.96,19.57,18.94,18.94,20785,0.0,1.0
2024-02-13,17.76,19.0896,17.74,18.73,54099,17.76,19.0896,17.74,18.73,54099,0.0,1.0
2024-02-14,17.99,18.1588,17.65,17.74,61417,17.99,18.1588,17.65,17.74,61417,0.0,1.0
2024-02-15,19.78,20.19,17.86,17.9,102216,19.78,20.19,17.86,17.9,102216,0.0,1.0
2024-02-16,20.06,20.52,19.36,19.79,25198,20.06,20.52,19.36,19.79,25198,0.0,1.0
2024-02-20,18.64,19.78,18.5,19.78,34214,18.64,19.78,18.5,19.78,34214,0.0,1.0
2024-02-21,19.41,19.59,18.58,18.58,17527,19.41,19.59,18.58,18.58,17527,0.0,1.0
2024-02-22,19.28,20.15,19.21,19.26,39009,19.28,20.15,19.21,19.26,39009,0.0,1.0
2024-02-23,19.34,19.55,18.7696,18.7696,26949,19.34,19.55,18.7696,18.7696,26949,0.0,1.0
2024-02-26,19.12,19.55,18.87,19.17,20567,19.12,19.55,18.87,19.17,20567,0.0,1.0
2024-02-27,19.51,19.685,19.25,19.25,10752,19.51,19.685,19.25,19.25,10752,0.0,1.0
2024-02-28,19.43,19.86,19.27,19.27,25158,19.43,19.86,19.27,19.27,25158,0.0,1.0
2024-02-29,20.01,20.8451,19.7,19.7,21529,20.01,20.8451,19.7,19.7,21529,0.0,1.0
2024-03-01,19.2,19.89,18.6877,19.89,33000,19.2,19.89,18.6877,19.89,33000,0.0,1.0
2024-03-04,19.5,19.9456,19.2,19.2,60856,19.5,19.9456,19.2,19.2,60856,0.0,1.0
2024-03-05,18.81,20.1,18.665,19.51,26842,18.81,20.1,18.665,19.51,26842,0.0,1.0
2024-03-06,18.81,19.4599,18.66,18.97,22412,18.81,19.4599,18.66,18.97,22412,0.0,1.0
2024-03-07,18.83,19.355,18.7,18.98,40798,18.83,19.355,18.7,18.98,40798,0.0,1.0
2024-03-08,18.95,19.36,18.77,18.97,18569,18.95,19.36,18.77,18.97,18569,0.0,1.0
2024-03-11,18.96,19.21,18.81,19.0,20480,18.96,19.21,18.81,19.0,20480,0.0,1.0
2024-03-12,18.55,19.43,18.51,19.03,19082,18.55,19.43,18.51,19.03,19082,0.0,1.0
2024-03-13,18.25,18.91,18.13,18.73,39194,18.25,18.91,18.13,18.73,39194,0.0,1.0
2024-03-14,18.53,18.92,18.26,18.28,39654,18.53,18.92,18.26,18.28,39654,0.0,1.0
2024-03-15,18.2,18.83,18.05,18.41,155398,18.2,18.83,18.05,18.41,155398,0.0,1.0
2024-03-18,18.25,18.865,18.11,18.11,38128,18.25,18.865,18.11,18.11,38128,0.0,1.0
2024-03-19,18.88,19.05,18.25,18.25,32988,18.88,19.05,18.25,18.25,32988,0.0,1.0
2024-03-20,18.93,19.04,18.62,18.79,35736,18.93,19.04,18.62,18.79,35736,0.0,1.0
2024-03-21,19.12,19.19,18.53,18.93,34669,19.12,19.19,18.53,18.93,34669,0.0,1.0
2024-03-22,18.92,19.2,18.829,19.2,14034,18.92,19.2,18.829,19.2,14034,0.0,1.0
2024-03-25,19.08,19.12,18.72,18.76,31639,19.08,19.12,18.72,18.76,31639,0.0,1.0
2024-03-26,18.45,19.18,18.36,19.18,27174,18.45,19.18,18.36,19.18,27174,0.0,1.0
2024-03-27,18.87,18.95,18.67,18.8808,27463,18.87,18.95,18.67,18.8808,27463,0.0,1.0
2024-03-28,19.98,20.54,18.84,18.84,36444,19.98,20.54,18.84,18.84,36444,0.0,1.0
2024-04-01,19.56,20.01,19.21,20.0,37884,19.56,20.01,19.21,20.0,37884,0.0,1.0
2024-04-02,19.72,19.89,19.35,19.865,21464,19.72,19.89,19.35,19.865,21464,0.0,1.0
2024-04-03,19.76,20.0,19.7247,19.87,24260,19.76,20.0,19.7247,19.87,24260,0.0,1.0
2024-04-04,19.82,19.98,19.59,19.76,24462,19.82,19.98,19.59,19.76,24462,0.0,1.0
2024-04-05,20.27,20.38,19.87,19.87,22013,20.27,20.38,19.87,19.87,22013,0.0,1.0
2024-04-08,19.94,20.46,19.7698,20.335,14496,19.94,20.46,19.7698,20.335,14496,0.0,1.0
2024-04-09,19.51,19.94,19.35,19.94,14765,19.51,19.94,19.35,19.94,14765,0.0,1.0
2024-04-10,20.01,20.14,19.22,19.26,38316,20.01,20.14,19.22,19.26,38316,0.0,1.0
2024-04-11,19.68,20.42,19.46,20.11,19895,19.68,20.42,19.46,20.11,19895,0.0,1.0
2024-04-12,19.48,19.905,19.22,19.72,22720,19.48,19.905,19.22,19.72,22720,0.0,1.0
2024-04-15,19.55,20.13,19.4,19.61,46222,19.55,20.13,19.4,19.61,46222,0.0,1.0
2024-04-16,19.44,19.635,19.12,19.13,25621,19.44,19.635,19.12,19.13,25621,0.0,1.0
2024-04-17,19.18,19.6,18.99,19.35,21894,19.18,19.6,18.99,19.35,21894,0.0,1.0
2024-04-18,19.01,19.45,18.78,19.45,36416,19.01,19.45,18.78,19.45,36416,0.0,1.0
2024-04-19,19.55,19.55,18.9,18.9,42462,19.55,19.55,18.9,18.9,42462,0.0,1.0
2024-04-22,19.45,19.635,19.26,19.53,39113,19.45,19.635,19.26,19.53,39113,0.0,1.0
2024-04-23,19.5,19.915,19.33,19.51,18850,19.5,19.915,19.33,19.51,18850,0.0,1.0
2024-04-24,19.45,19.55,19.08,19.5,25372,19.45,19.55,19.08,19.5,25372,0.0,1.0
2024-04-25,19.39,19.5,19.12,19.5,22278,19.39,19.5,19.12,19.5,22278,0.0,1.0
2024-04-26,19.53,19.57,19.15,19.37,24646,19.53,19.57,19.15,19.37,24646,0.0,1.0
2024-04-29,19.45,19.71,19.3,19.71,22761,19.45,19.71,19.3,19.71,22761,0.0,1.0
2024-04-30,18.65,19.2256,18.52,19.2256,32620,18.65,19.2256,18.52,19.2256,32620,0.0,1.0
2024-05-01,18.48,18.8998,18.0001,18.56,39913,18.48,18.8998,18.0001,18.56,39913,0.0,1.0
2024-05-02,19.39,19.645,18.51,18.51,23831,19.39,19.645,18.51,18.51,23831,0.0,1.0
2024-05-03,18.51,19.45,18.01,18.99,26046,18.51,19.45,18.01,18.99,26046,0.0,1.0
2024-05-06,18.8,19.1799,18.62,18.62,29006,18.8,19.1799,18.62,18.62,29006,0.0,1.0
2024-05-07,19.14,19.335,19.005,19.24,32630,19.14,19.335,19.005,19.24,32630,0.0,1.0
2024-05-08,19.03,19.25,19.03,19.05,21077,19.03,19.25,19.03,19.05,21077,0.0,1.0
2024-05-09,19.57,19.66,19.0,19.17,47986,19.57,19.66,19.0,19.17,47986,0.0,1.0
2024-05-10,19.08,19.88,18.935,19.71,21542,19.08,19.88,18.935,19.71,21542,0.0,1.0
2024-05-13,18.25,19.11,18.2,19.08,42815,18.25,19.11,18.2,19.08,42815,0.0,1.0
2024-05-14,18.54,18.76,18.33,18.33,27154,18.54,18.76,18.33,18.33,27154,0.0,1.0
2024-05-15,18.22,18.71,17.99,18.62,35078,18.22,18.71,17.99,18.62,35078,0.0,1.0
2024-05-16,18.48,18.49,17.9,18.25,26845,18.48,18.49,17.9,18.25,26845,0.0,1.0
2024-05-17,18.61,18.66,18.185,18.54,17255,18.61,18.66,18.185,18.54,17255,0.0,1.0
2024-05-20,18.41,18.92,18.18,18.55,62283,18.41,18.92,18.18,18.55,62283,0.0,1.0
2024-05-21,18.21,18.65,18.05,18.65,41156,18.21,18.65,18.05,18.65,41156,0.0,1.0
2024-05-22,18.4,18.6799,18.0001,18.6799,35921,18.4,18.6799,18.0001,18.6799,35921,0.0,1.0
2024-05-23,17.54,18.52,17.45,18.38,34480,17.54,18.52,17.45,18.38,34480,0.0,1.0
2024-05-24,18.34,18.34,17.51,17.51,45188,18.34,18.34,17.51,17.51,45188,0.0,1.0
2024-05-28,18.25,18.66,18.05,18.49,37091,18.25,18.66,18.05,18.49,37091,0.0,1.0
2024-05-29,17.74,18.5833,17.61,18.07,31373,17.74,18.5833,17.61,18.07,31373,0.0,1.0
2024-05-30,18.02,18.19,17.6686,17.89,19633,18.02,18.19,17.6686,17.89,19633,0.0,1.0
2024-05-31,18.24,18.28,17.995,18.15,18918,18.24,18.28,17.995,18.15,18918,0.0,1.0
2024-06-03,17.42,18.23,17.03,18.23,43286,17.42,18.23,17.03,18.23,43286,0.0,1.0
2024-06-04,16.48,17.34,16.2501,17.34,64374,16.48,17.34,16.2501,17.34,64374,0.0,1.0
2024-06-05,16.48,16.6,16.1,16.5059,60186,16.48,16.6,16.1,16.5059,60186,0.0,1.0
2024-06-06,16.87,16.89,16.32,16.38,24112,16.87,16.89,16.32,16.38,24112,0.0,1.0
2024-06-07,17.24,17.27,16.49,16.7345,94486,17.24,17.27,16.49,16.7345,94486,0.0,1.0
2024-06-10,17.63,17.74,17.18,17.18,40912,17.63,17.74,17.18,17.18,40912,0.0,1.0
2024-06-11,17.96,18.065,17.59,17.625,26653,17.96,18.065,17.59,17.625,26653,0.0,1.0
2024-06-12,17.57,18.76,17.51,18.34,33285,17.57,18.76,17.51,18.34,33285,0.0,1.0
2024-06-13,17.15,17.82,17.02,17.626,17093,17.15,17.82,17.02,17.626,17093,0.0,1.0
2024-06-14,17.23,17.34,16.75,16.99,29416,17.23,17.34,16.75,16.99,29416,0.0,1.0
2024-06-17,17.06,17.235,16.75,17.0,34861,17.06,17.235,16.75,17.0,34861,0.0,1.0
2024-06-18,16.84,17.71,16.82,16.99,35418,16.84,17.71,16.82,16.99,35418,0.0,1.0
2024-06-20,16.93,17.1,16.77,16.77,23885,16.93,17.1,16.77,16.77,23885,0.0,1.0
2024-06-21,16.6,17.14,16.52,16.93,51347,16.6,17.14,16.52,16.93,51347,0.0,1.0
2024-06-24,16.73,17.05,16.1501,16.52,22743,16.73,17.05,16.1501,16.52,22743,0.0,1.0
2024-06-25,16.5,16.71,16.475,16.57,15374,16.5,16.71,16.475,16.57,15374,0.0,1.0
2024-06-26,16.53,16.71,16.28,16.41,38627,16.53,16.71,16.28,16.41,38627,0.0,1.0
2024-06-27,16.71,16.92,16.35,16.71,26181,16.71,16.92,16.35,16.71,26181,0.0,1.0
2024-06-28,16.86,17.49,16.52,16.89,304971,16.86,17.49,16.52,16.89,304971,0.0,1.0
2024-07-01,16.52,17.3199,16.46,16.9,29904,16.52,17.3199,16.46,16.9,29904,0.0,1.0
2024-07-02,16.05,16.4,15.8,16.39,40572,16.05,16.4,15.8,16.39,40572,0.0,1.0
2024-07-03,16.2,16.245,15.82,16.016,29286,16.2,16.245,15.82,16.016,29286,0.0,1.0
2024-07-05,15.48,16.15,15.27,16.15,82031,15.48,16.15,15.27,16.15,82031,0.0,1.0
2024-07-08,15.81,16.18,15.28,15.66,39338,15.81,16.18,15.28,15.66,39338,0.0,1.0
2024-07-09,15.43,15.79,15.43,15.4859,19190,15.43,15.79,15.43,15.4859,19190,0.0,1.0
2024-07-10,15.63,15.71,15.41,15.45,18039,15.63,15.71,15.41,15.45,18039,0.0,1.0
2024-07-11,16.07,16.17,15.7697,15.78,68373,16.07,16.17,15.7697,15.78,68373,0.0,1.0
2024-07-12,16.15,16.25,15.81,16.05,32027,16.15,16.25,15.81,16.05,32027,0.0,1.0
2024-07-15,17.04,17.13,16.195,16.33,35644,17.04,17.13,16.195,16.33,35644,0.0,1.0
2024-07-16,17.57,17.611,17.14,17.14,39695,17.57,17.611,17.14,17.14,39695,0.0,1.0
2024-07-17,17.2,17.93,16.87,17.7,54859,17.2,17.93,16.87,17.7,54859,0.0,1.0
2024-07-18,17.55,17.73,17.43,17.52,49951,17.55,17.73,17.43,17.52,49951,0.0,1.0
2024-07-19,17.48,17.86,17.42,17.52,38399,17.48,17.86,17.42,17.52,38399,0.0,1.0
2024-07-22,17.65,17.785,17.27,17.27,35856,17.65,17.785,17.27,17.27,35856,0.0,1.0
2024-07-23,17.77,17.9,17.4,17.52,31250,17.77,17.9,17.4,17.52,31250,0.0,1.0
2024-07-24,17.21,17.95,17.15,17.74,44240,17.21,17.95,17.15,17.74,44240,0.0,1.0
2024-07-25,18.14,18.26,17.335,17.35,41329,18.14,18.26,17.335,17.35,41329,0.0,1.0
2024-07-26,18.27,18.42,17.98,18.34,25968,18.27,18.42,17.98,18.34,25968,0.0,1.0
2024-07-29,17.7,18.5,17.58,18.47,62581,17.7,18.5,17.58,18.47,62581,0.0,1.0
2024-07-30,18.0,18.055,17.44,17.81,206000,18.0,18.055,17.44,17.81,206000,0.0,1.0
2024-07-31,18.45,18.53,18.09,18.14,49301,18.45,18.53,18.09,18.14,49301,0.0,1.0
2024-08-01,17.33,18.25,17.24,18.17,78044,17.33,18.25,17.24,18.17,78044,0.0,1.0
2024-08-02,16.57,17.69,16.44,16.51,67163,16.57,17.69,16.44,16.51,67163,0.0,1.0
2024-08-05,15.95,16.32,15.82,16.16,83031,15.95,16.32,15.82,16.16,83031,0.0,1.0
2024-08-06,16.02,16.165,15.74,15.93,69623,16.02,16.165,15.74,15.93,69623,0.0,1.0
2024-08-07,15.59,16.3,15.2274,16.3,44532,15.59,16.3,15.2274,16.3,44532,0.0,1.0
2024-08-08,16.07,16.09,15.68,15.83,59041,16.07,16.09,15.68,15.83,59041,0.0,1.0
2024-08-09,15.79,16.0,15.72,16.0,63237,15.79,16.0,15.72,16.0,63237,0.0,1.0
2024-08-12,16.01,16.28,15.755,16.26,59860,16.01,16.28,15.755,16.26,59860,0.0,1.0
2024-08-13,15.69,15.92,15.6,15.92,33331,15.69,15.92,15.6,15.92,33331,0.0,1.0
2024-08-14,15.44,15.62,14.84,15.62,73226,15.44,15.62,14.84,15.62,73226,0.0,1.0
2024-08-15,16.06,16.285,15.7395,15.76,65445,16.06,16.285,15.7395,15.76,65445,0.0,1.0
2024-08-16,16.07,16.675,15.98,15.98,132294,16.07,16.675,15.98,15.98,132294,0.0,1.0
2024-08-19,16.53,16.97,15.55,16.07,347395,16.53,16.97,15.55,16.07,347395,0.0,1.0
2024-08-20,16.92,17.09,16.6163,16.72,83618,16.92,17.09,16.6163,16.72,83618,0.0,1.0
2024-08-21,16.7,17.09,16.68,17.09,53242,16.7,17.09,16.68,17.09,53242,0.0,1.0
2024-08-22,16.96,17.025,16.59,16.66,62922,16.96,17.025,16.59,16.66,62922,0.0,1.0
2024-08-23,17.91,18.005,17.01,17.01,77950,17.91,18.005,17.01,17.01,77950,0.0,1.0
2024-08-26,18.75,18.76,18.2,18.2,86290,18.75,18.76,18.2,18.2,86290,0.0,1.0
2024-08-27,18.0,18.68,17.89,18.68,39586,18.0,18.68,17.89,18.68,39586,0.0,1.0
2024-08-28,17.7,17.9,17.555,17.78,87169,17.7,17.9,17.555,17.78,87169,0.0,1.0
2024-08-29,17.94,18.14,17.8,17.8,68647,17.94,18.14,17.8,17.8,68647,0.0,1.0
2024-08-30,17.35,17.9,17.13,17.9,65580,17.35,17.9,17.13,17.9,65580,0.0,1.0
2024-09-03,16.81,17.28,16.37,17.28,83128,16.81,17.28,16.37,17.28,83128,0.0,1.0
2024-09-04,16.7,17.075,16.67,16.72,64772,16.7,17.075,16.67,16.72,64772,0.0,1.0
2024-09-05,16.41,16.81,16.2601,16.81,45294,16.41,16.81,16.2601,16.81,45294,0.0,1.0
2024-09-06,16.0,16.41,15.9,16.4,29093,16.0,16.41,15.9,16.4,29093,0.0,1.0
2024-09-09,15.47,16.155,15.45,15.96,38520,15.47,16.155,15.45,15.96,38520,0.0,1.0
2024-09-10,15.21,15.4,14.935,15.4,61723,15.21,15.4,14.935,15.4,61723,0.0,1.0
2024-09-11,15.2,15.41,14.63,15.3,57467,15.2,15.41,14.63,15.3,57467,0.0,1.0
2024-09-12,15.26,15.58,15.0013,15.19,37314,15.26,15.58,15.0013,15.19,37314,0.0,1.0
2024-09-13,15.77,15.83,15.48,15.49,34640,15.77,15.83,15.48,15.49,34640,0.0,1.0
2024-09-16,15.89,15.97,15.75,15.84,21945,15.89,15.97,15.75,15.84,21945,0.0,1.0
2024-09-17,16.45,16.6,16.04,16.04,38302,16.45,16.6,16.04,16.04,38302,0.0,1.0
2024-09-18,16.0,16.47,15.94,16.465,33414,16.0,16.47,15.94,16.465,33414,0.0,1.0
2024-09-19,16.45,16.71,16.255,16.34,53232,16.45,16.71,16.255,16.34,53232,0.0,1.0
2024-09-20,16.61,16.64,15.99,16.29,113845,16.61,16.64,15.99,16.29,113845,0.0,1.0
2024-09-23,16.92,16.96,16.465,16.55,27429,16.92,16.96,16.465,16.55,27429,0.0,1.0
2024-09-24,16.83,17.22,16.76,17.12,24594,16.83,17.22,16.76,17.12,24594,0.0,1.0
2024-09-25,16.28,16.505,16.08,16.367,26610,16.28,16.505,16.08,16.367,26610,0.0,1.0
2024-09-26,15.99,16.5,15.94,16.14,40888,15.99,16.5,15.94,16.14,40888,0.0,1.0
2024-09-27,15.94,16.345,15.75,16.19,20856,15.94,16.345,15.75,16.19,20856,0.0,1.0
2024-09-30,15.46,16.025,15.39,15.8,39817,15.46,16.025,15.39,15.8,39817,0.0,1.0
2024-10-01,15.59,15.76,15.3603,15.3603,27349,15.59,15.76,15.3603,15.3603,27349,0.0,1.0
2024-10-02,15.69,15.83,15.455,15.75,15781,15.69,15.83,15.455,15.75,15781,0.0,1.0
2024-10-03,15.6,15.82,15.49,15.75,40105,15.6,15.82,15.49,15.75,40105,0.0,1.0
2024-10-04,16.16,16.33,15.625,15.64,38953,16.16,16.33,15.625,15.64,38953,0.0,1.0
2024-10-07,16.07,16.389395,16.0,16.31,13830,16.07,16.389395,16.0,16.31,13830,0.0,1.0
2024-10-08,15.64,16.06,15.43,15.9,30307,15.64,16.06,15.43,15.9,30307,0.0,1.0
2024-10-09,15.59,15.9,15.475,15.54,23091,15.59,15.9,15.475,15.54,23091,0.0,1.0
2024-10-10,15.54,15.685,15.41,15.61,14567,15.54,15.685,15.41,15.61,14567,0.0,1.0
2024-10-11,15.63,15.63,15.3801,15.49,22675,15.63,15.63,15.3801,15.49,22675,0.0,1.0
2024-10-14,15.26,15.59,15.23,15.59,18111,15.26,15.59,15.23,15.59,18111,0.0,1.0
2024-10-15,15.22,15.26,14.635,15.0,63534,15.22,15.26,14.635,15.0,63534,0.0,1.0
2024-10-16,15.47,15.64,15.255,15.41,45972,15.47,15.64,15.255,15.41,45972,0.0,1.0
2024-10-17,15.4,15.6,15.08,15.6,23900,15.4,15.6,15.08,15.6,23900,0.0,1.0
2024-10-18,14.82,15.45,14.52,15.38,46322,14.82,15.45,14.52,15.38,46322,0.0,1.0
2024-10-21,14.39,14.98,14.39,14.98,30632,14.39,14.98,14.39,14.98,30632,0.0,1.0
2024-10-22,14.55,14.56,14.29,14.39,37990,14.55,14.56,14.29,14.39,37990,0.0,1.0
2024-10-23,14.44,14.525,14.07,14.5,30824,14.44,14.525,14.07,14.5,30824,0.0,1.0
2024-10-24,14.29,14.4,14.06,14.4,20096,14.29,14.4,14.06,14.4,20096,0.0,1.0
2024-10-25,14.4,14.55,14.244,14.45,24052,14.4,14.55,14.244,14.45,24052,0.0,1.0
2024-10-28,14.32,14.46,14.21,14.21,15269,14.32,14.46,14.21,14.21,15269,0.0,1.0
2024-10-29,14.0,14.33,13.93,14.31,71443,14.0,14.33,13.93,14.31,71443,0.0,1.0
2024-10-30,14.02,14.2,13.95,14.13,26639,14.02,14.2,13.95,14.13,26639,0.0,1.0
2024-10-31,13.98,14.16,13.91,14.02,51162,13.98,14.16,13.91,14.02,51162,0.0,1.0
2024-11-01,13.96,14.22,12.83,12.83,43764,13.96,14.22,12.83,12.83,43764,0.0,1.0
2024-11-04,14.84,15.06,13.86,13.9,41318,14.84,15.06,13.86,13.9,41318,0.0,1.0
2024-11-05,15.07,15.35,14.8,14.8,28574,15.07,15.35,14.8,14.8,28574,0.0,1.0
2024-11-06,15.97,16.0,15.24,15.25,125471,15.97,16.0,15.24,15.25,125471,0.0,1.0
2024-11-07,16.44,16.675,15.93,15.93,51607,16.44,16.675,15.93,15.93,51607,0.0,1.0
2024-11-08,15.89,16.48,15.88,16.29,48047,15.89,16.48,15.88,16.29,48047,0.0,1.0
2024-11-11,15.8,16.09,15.74,15.75,82928,15.8,16.09,15.74,15.75,82928,0.0,1.0
2024-11-12,15.49,15.8,15.41,15.8,53696,15.49,15.8,15.41,15.8,53696,0.0,1.0
2024-11-13,15.29,15.605,15.1904,15.5,63478,15.29,15.605,15.1904,15.5,63478,0.0,1.0
2024-11-14,15.44,15.48,15.02,15.3,40420,15.44,15.48,15.02,15.3,40420,0.0,1.0
2024-11-15,14.71,15.5,14.71,15.5,49649,14.71,15.5,14.71,15.5,49649,0.0,1.0
2024-11-18,14.81,15.13,14.81,14.85,60963,14.81,15.13,14.81,14.85,60963,0.0,1.0
2024-11-19,14.82,14.83,14.25,14.73,35609,14.82,14.83,14.25,14.73,35609,0.0,1.0
2024-11-20,14.78,14.8,14.66,14.8,31183,14.78,14.8,14.66,14.8,31183,0.0,1.0
2024-11-21,14.89,14.955,14.71,14.76,93479,14.89,14.955,14.71,14.76,93479,0.0,1.0
2024-11-22,15.25,15.5958,14.89,14.9,139786,15.25,15.5958,14.89,14.9,139786,0.0,1.0
2024-11-25,15.16,15.61,15.07,15.27,145640,15.16,15.61,15.07,15.27,145640,0.0,1.0
2024-11-26,15.17,15.24,14.945,15.24,66972,15.17,15.24,14.945,15.24,66972,0.0,1.0
2024-11-27,15.17,15.37,15.11,15.18,42371,15.17,15.37,15.11,15.18,42371,0.0,1.0
2024-11-29,15.25,15.43,15.18,15.25,38638,15.25,15.43,15.18,15.25,38638,0.0,1.0
2024-12-02,15.66,15.66,15.15,15.25,73393,15.66,15.66,15.15,15.25,73393,0.0,1.0
2024-12-03,15.49,15.83,15.31,15.82,57918,15.49,15.83,15.31,15.82,57918,0.0,1.0
2024-12-04,14.99,15.53,14.8439,15.5,91994,14.99,15.53,14.8439,15.5,91994,0.0,1.0
2024-12-05,14.86,15.05,14.77,15.0,52316,14.86,15.05,14.77,15.0,52316,0.0,1.0
2024-12-06,14.26,14.81,14.115,14.81,78022,14.26,14.81,14.115,14.81,78022,0.0,1.0
2024-12-09,15.6,15.86,14.9,15.0,178249,15.6,15.86,14.9,15.0,178249,0.0,1.0
2024-12-10,15.77,15.92,15.3786,15.6,87859,15.77,15.92,15.3786,15.6,87859,0.0,1.0
2024-12-11,15.37,15.74,15.27,15.72,73067,15.37,15.74,15.27,15.72,73067,0.0,1.0
2024-12-12,14.97,15.21,14.81,15.17,45533,14.97,15.21,14.81,15.17,45533,0.0,1.0
2024-12-13,14.84,15.0,14.69,15.0,30217,14.84,15.0,14.69,15.0,30217,0.0,1.0
2024-12-16,14.92,15.02,14.655,14.85,187833,14.92,15.02,14.655,14.85,187833,0.0,1.0
2024-12-17,14.66,14.99,14.5,14.81,130317,14.66,14.99,14.5,14.81,130317,0.0,1.0
2024-12-18,13.94,14.95,13.89,14.75,182641,13.94,14.95,13.89,14.75,182641,0.0,1.0
2024-12-19,14.47,14.56,14.08,14.14,92230,14.47,14.56,14.08,14.14,92230,0.0,1.0
2024-12-20,14.21,14.71,14.11,14.27,107899,14.21,14.71,14.11,14.27,107899,0.0,1.0
2024-12-23,14.76,14.82,14.14,14.24,91102,14.76,14.82,14.14,14.24,91102,0.0,1.0
2024-12-24,14.99,15.03,14.63,14.8,26551,14.99,15.03,14.63,14.8,26551,0.0,1.0
2024-12-26,15.05,15.1217,14.75,14.92,30917,15.05,15.1217,14.75,14.92,30917,0.0,1.0
2024-12-27,14.97,15.3218,14.88,15.01,42886,14.97,15.3218,14.88,15.01,42886,0.0,1.0
2024-12-30,15.15,15.29,14.875,15.01,51332,15.15,15.29,14.875,15.01,51332,0.0,1.0
2024-12-31,15.49,15.735,15.1,15.19,97733,15.49,15.735,15.1,15.19,97733,0.0,1.0
2025-01-02,16.16,16.36,15.68,15.68,74306,16.16,16.36,15.68,15.68,74306,0.0,1.0
2025-01-03,16.53,16.72,16.26,16.33,43661,16.53,16.72,16.26,16.33,43661,0.0,1.0
2025-01-06,16.41,16.9188,16.25,16.7,55059,16.41,16.9188,16.25,16.7,55059,0.0,1.0
2025-01-07,16.29,16.7,16.07,16.5,72943,16.29,16.7,16.07,16.5,72943,0.0,1.0
2025-01-08,15.94,16.15,15.71,16.12,36814,15.94,16.15,15.71,16.12,36814,0.0,1.0
2025-01-10,16.7,16.97,16.24,16.24,73512,16.7,16.97,16.24,16.24,73512,0.0,1.0
2025-01-13,18.6,18.61,16.78,16.78,118835,18.6,18.61,16.78,16.78,118835,0.0,1.0
2025-01-14,18.6,19.37,18.395,18.66,99736,18.6,19.37,18.395,18.66,99736,0.0,1.0
2025-01-15,19.45,19.66,18.38,18.89,88818,19.45,19.66,18.38,18.89,88818,0.0,1.0
2025-01-16,19.17,19.95,19.05,19.53,87902,19.17,19.95,19.05,19.53,87902,0.0,1.0
2025-01-17,19.09,19.29,18.957,19.19,90701,19.09,19.29,18.957,19.19,90701,0.0,1.0
2025-01-21,19.64,19.98,19.0642,19.49,112992,19.64,19.98,19.0642,19.49,112992,0.0,1.0
2025-01-22,19.01,19.525,19.0,19.36,65554,19.01,19.525,19.0,19.36,65554,0.0,1.0
2025-01-23,18.94,19.3,18.71,18.93,55334,18.94,19.3,18.71,18.93,55334,0.0,1.0
2025-01-24,18.54,19.0,18.17,19.0,71398,18.54,19.0,18.17,19.0,71398,0.0,1.0
2025-01-27,17.91,18.77,17.88,18.48,46752,17.91,18.77,17.88,18.48,46752,0.0,1.0
2025-01-28,17.7,17.87,17.16,17.81,57832,17.7,17.87,17.16,17.81,57832,0.0,1.0
2025-01-29,17.96,17.99,17.51,17.7,76757,17.96,17.99,17.51,17.7,76757,0.0,1.0
2025-01-30,18.27,18.52,18.01,18.08,63872,18.27,18.52,18.01,18.08,63872,0.0,1.0
2025-01-31,18.12,18.53,17.9,18.14,69145,18.12,18.53,17.9,18.14,69145,0.0,1.0
2025-02-03,17.6,18.04,17.6,18.04,50524,17.6,18.04,17.6,18.04,50524,0.0,1.0
2025-02-04,18.09,18.14,17.36,17.44,24026,18.09,18.14,17.36,17.44,24026,0.0,1.0
2025-02-05,17.76,18.28,17.66,18.28,28122,17.76,18.28,17.66,18.28,28122,0.0,1.0
2025-02-06,17.44,17.91,17.4,17.91,52866,17.44,17.91,17.4,17.91,52866,0.0,1.0
2025-02-07,17.37,17.554,17.35,17.39,58544,17.37,17.554,17.35,17.39,58544,0.0,1.0
2025-02-10,17.59,17.65,17.3,17.42,73476,17.59,17.65,17.3,17.42,73476,0.0,1.0
2025-02-11,17.98,18.12,17.59,17.62,58056,17.98,18.12,17.59,17.62,58056,0.0,1.0
2025-02-12,17.72,17.87,17.55,17.84,34037,17.72,17.87,17.55,17.84,34037,0.0,1.0
2025-02-13,18.41,18.64,17.6,17.74,66200,18.41,18.64,17.6,17.74,66200,0.0,1.0
2025-02-14,19.37,19.58,18.75,18.75,101967,19.37,19.58,18.75,18.75,101967,0.0,1.0
2025-02-18,19.87,20.1,19.05,19.39,168254,19.87,20.1,19.05,19.39,168254,0.0,1.0
2025-02-19,18.98,19.9,18.9,19.75,23427,18.98,19.9,18.9,19.75,23427,0.0,1.0
2025-02-20,18.99,18.99,18.53,18.79,31449,18.99,18.99,18.53,18.79,31449,0.0,1.0
2025-02-21,18.28,19.02,17.8,19.02,104153,18.28,19.02,17.8,19.02,104153,0.0,1.0
2025-02-24,18.44,18.6,18.04,18.32,48196,18.44,18.6,18.04,18.32,48196,0.0,1.0
2025-02-25,18.29,18.7,18.12,18.5,76278,18.29,18.7,18.12,18.5,76278,0.0,1.0
2025-02-26,18.45,18.7067,18.27,18.4,43660,18.45,18.7067,18.27,18.4,43660,0.0,1.0
2025-02-27,18.64,18.76,18.298,18.56,57601,18.64,18.76,18.298,18.56,57601,0.0,1.0
2025-02-28,18.66,18.92,18.375,18.73,79112,18.66,18.92,18.375,18.73,79112,0.0,1.0
2025-03-03,17.6,18.87,17.58,18.68,132754,17.6,18.87,17.58,18.68,132754,0.0,1.0
2025-03-04,17.11,17.4925,16.5,17.09,144127,17.11,17.4925,16.5,17.09,144127,0.0,1.0
2025-03-05,17.53,17.6,16.78,17.01,69561,17.53,17.6,16.78,17.01,69561,0.0,1.0
2025-03-06,17.26,17.6,17.0917,17.51,55081,17.26,17.6,17.0917,17.51,55081,0.0,1.0
2025-03-07,17.5,17.8,17.4,17.436,47713,17.5,17.8,17.4,17.436,47713,0.0,1.0
2025-03-10,17.02,17.56,16.88,17.43,55497,17.02,17.56,16.88,17.43,55497,0.0,1.0
2025-03-11,17.44,17.51,16.97,17.03,64087,17.44,17.51,16.97,17.03,64087,0.0,1.0
2025-03-12,17.56,17.922,17.35,17.58,51204,17.56,17.922,17.35,17.58,51204,0.0,1.0
2025-03-13,17.75,17.93,17.385,17.65,79344,17.75,17.93,17.385,17.65,79344,0.0,1.0
2025-03-14,19.06,19.246,17.94,17.94,69077,19.06,19.246,17.94,17.94,69077,0.0,1.0
2025-03-17,19.47,19.85,18.93,19.25,71000,19.47,19.85,18.93,19.25,71000,0.0,1.0
2025-03-18,19.85,19.96,19.46,19.64,94404,19.85,19.96,19.46,19.64,94404,0.0,1.0
2025-03-19,21.1,21.5685,20.2,20.2,115806,21.1,21.5685,20.2,20.2,115806,0.0,1.0
2025-03-20,21.03,21.342,20.6164,20.73,78961,21.03,21.342,20.6164,20.73,78961,0.0,1.0
2025-03-21,20.52,21.1557,20.43,20.77,92117,20.52,21.1557,20.43,20.77,92117,0.0,1.0
2025-03-24,20.79,21.0744,20.4,20.64,46284,20.79,21.0744,20.4,20.64,46284,0.0,1.0
2025-03-25,20.54,21.17,20.51,20.64,63997,20.54,21.17,20.51,20.64,63997,0.0,1.0
2025-03-26,20.82,21.1,20.5583,20.75,63431,20.82,21.1,20.5583,20.75,63431,0.0,1.0
2025-03-27,21.02,21.5588,20.59,20.96,93033,21.02,21.5588,20.59,20.96,93033,0.0,1.0
2025-03-28,20.3,21.24,20.1001,21.0,55538,20.3,21.24,20.1001,21.0,55538,0.0,1.0
2025-03-31,20.11,20.56,19.985,20.17,83039,20.11,20.56,19.985,20.17,83039,0.0,1.0
2025-04-01,20.73,21.1,20.0,20.0,73661,20.73,21.1,20.0,20.0,73661,0.0,1.0
2025-04-02,20.57,20.825,20.38,20.38,40282,20.57,20.825,20.38,20.38,40282,0.0,1.0
2025-04-03,17.86,19.6386,17.76,19.5,138052,17.86,19.6386,17.76,19.5,138052,0.0,1.0
2025-04-04,15.46,17.39,15.14,17.24,157634,15.46,17.39,15.14,17.24,157634,0.0,1.0
2025-04-07,14.73,16.09,14.03,14.72,147323,14.73,16.09,14.03,14.72,147323,0.0,1.0
2025-04-08,13.58,15.63,13.462,15.26,102900,13.58,15.63,13.462,15.26,102900,0.0,1.0
2025-04-09,15.32,15.652,12.78,13.3,140621,15.32,15.652,12.78,13.3,140621,0.0,1.0
2025-04-10,14.06,15.35,13.785,14.86,122847,14.06,15.35,13.785,14.86,122847,0.0,1.0
2025-04-11,14.16,14.34,13.34,14.34,113677,14.16,14.34,13.34,14.34,113677,0.0,1.0
2025-04-14,13.57,14.45,13.39,14.36,88928,13.57,14.45,13.39,14.36,88928,0.0,1.0
2025-04-15,14.32,14.47,13.43,13.43,76050,14.32,14.47,13.43,13.43,76050,0.0,1.0
2025-04-16,15.05,15.15,14.32,14.36,95005,15.05,15.15,14.32,14.36,95005,0.0,1.0
2025-04-17,15.45,15.86,15.113,15.16,62745,15.45,15.86,15.113,15.16,62745,0.0,1.0
2025-04-21,14.7,15.38,14.63,15.26,62693,14.7,15.38,14.63,15.26,62693,0.0,1.0
2025-04-22,15.06,15.2893,14.27,14.89,43888,15.06,15.2893,14.27,14.89,43888,0.0,1.0
2025-04-23,14.45,15.7,14.29,15.34,55308,14.45,15.7,14.29,15.34,55308,0.0,1.0
2025-04-24,15.16,15.18,14.59,14.59,46590,15.16,15.18,14.59,14.59,46590,0.0,1.0
2025-04-25,14.92,15.105,14.6704,14.93,30205,14.92,15.105,14.6704,14.93,30205,0.0,1.0
2025-04-28,15.13,15.21,14.78,14.78,53331,15.13,15.21,14.78,14.78,53331,0.0,1.0
2025-04-29,15.26,15.68,14.96,15.04,39108,15.26,15.68,14.96,15.04,39108,0.0,1.0
2025-04-30,14.65,14.98,14.35,14.98,64437,14.65,14.98,14.35,14.98,64437,0.0,1.0
2025-05-01,15.14,15.39,14.6,14.6,48644,15.14,15.39,14.6,14.6,48644,0.0,1.0
2025-05-02,15.05,15.74,13.69,14.41,102370,15.05,15.74,13.69,14.41,102370,0.0,1.0
2025-05-05,13.82,14.845,13.77,14.63,59788,13.82,14.845,13.77,14.63,59788,0.0,1.0
2025-05-06,13.62,14.21,13.6,13.86,53799,13.62,14.21,13.6,13.86,53799,0.0,1.0
2025-05-07,13.75,13.78,13.55,13.56,72351,13.75,13.78,13.55,13.56,72351,0.0,1.0
2025-05-08,14.45,14.615,13.77,13.92,67265,14.45,14.615,13.77,13.92,67265,0.0,1.0
2025-05-09,14.65,14.83,14.43,14.54,30395,14.65,14.83,14.43,14.54,30395,0.0,1.0
2025-05-12,15.47,15.735,15.14,15.4,54813,15.47,15.735,15.14,15.4,54813,0.0,1.0
2025-05-13,16.4,16.71,15.72,15.72,81016,16.4,16.71,15.72,15.72,81016,0.0,1.0
2025-05-14,16.31,16.54,16.12,16.32,46356,16.31,16.54,16.12,16.32,46356,0.0,1.0
2025-05-15,15.88,16.3467,15.66,16.03,36244,15.88,16.3467,15.66,16.03,36244,0.0,1.0
2025-05-16,15.53,16.015,15.1301,16.015,64572,15.53,16.015,15.1301,16.015,64572,0.0,1.0
2025-05-19,14.79,15.255,14.6,15.13,68325,14.79,15.255,14.6,15.13,68325,0.0,1.0
2025-05-20,15.07,15.185,14.45,14.71,37079,15.07,15.185,14.45,14.71,37079,0.0,1.0
2025-05-21,14.52,15.0,14.44,14.92,30539,14.52,15.0,14.44,14.92,30539,0.0,1.0
2025-05-22,14.55,14.71,14.275,14.32,53928,14.55,14.71,14.275,14.32,53928,0.0,1.0
2025-05-23,14.41,14.46,14.17,14.17,28895,14.41,14.46,14.17,14.17,28895,0.0,1.0
2025-05-27,14.89,14.93,14.48,14.67,23125,14.89,14.93,14.48,14.67,23125,0.0,1.0
2025-05-28,14.69,15.0923,14.6,15.0,29452,14.69,15.0923,14.6,15.0,29452,0.0,1.0
2025-05-29,14.96,15.05,14.52,14.76,22258,14.96,15.05,14.52,14.76,22258,0.0,1.0
2025-05-30,14.74,15.08,14.53,14.92,57198,14.74,15.08,14.53,14.92,57198,0.0,1.0
2025-06-02,14.85,15.18,14.435,14.99,56891,14.85,15.18,14.435,14.99,56891,0.0,1.0
2025-06-03,15.29,15.515,14.48,14.73,54222,15.29,15.515,14.48,14.73,54222,0.0,1.0
2025-06-04,14.98,15.42,14.7,15.29,25989,14.98,15.42,14.7,15.29,25989,0.0,1.0
2025-06-05,15.79,15.88,14.865,15.01,63152,15.79,15.88,14.865,15.01,63152,0.0,1.0
2025-06-06,16.52,16.705,15.93,15.93,57753,16.52,16.705,15.93,15.93,57753,0.0,1.0
2025-06-09,17.11,17.24,16.4368,16.52,48971,17.11,17.24,16.4368,16.52,48971,0.0,1.0
2025-06-10,17.97,18.175,17.23,17.23,61245,17.97,18.175,17.23,17.23,61245,0.0,1.0
2025-06-11,18.49,18.7268,17.7365,18.17,91851,18.49,18.7268,17.7365,18.17,91851,0.0,1.0
2025-06-12,19.0,19.1763,18.29,18.29,67988,19.0,19.1763,18.29,18.29,67988,0.0,1.0
2025-06-13,19.46,19.92,18.795,19.36,82956,19.46,19.92,18.795,19.36,82956,0.0,1.0
2025-06-16,19.69,19.81,19.28,19.41,85887,19.69,19.81,19.28,19.41,85887,0.0,1.0
2025-06-17,20.07,20.66,19.755,19.76,133574,20.07,20.66,19.755,19.76,133574,0.0,1.0
2025-06-18,20.25,20.35,19.504,19.8,70048,20.25,20.35,19.504,19.8,70048,0.0,1.0
2025-06-20,19.62,20.365,19.41,20.36,182107,19.62,20.365,19.41,20.36,182107,0.0,1.0
2025-06-23,19.21,19.75,19.14,19.7,100248,19.21,19.75,19.14,19.7,100248,0.0,1.0
2025-06-24,19.76,19.8,19.0,19.03,112923,19.76,19.8,19.0,19.03,112923,0.0,1.0
2025-06-25,19.12,19.8531,18.75,19.55,142205,19.12,19.8531,18.75,19.55,142205,0.0,1.0
2025-06-26,19.5,19.79,19.08,19.34,89309,19.5,19.79,19.08,19.34,89309,0.0,1.0
2025-06-27,20.11,20.315,19.63,19.63,190531,20.11,20.315,19.63,19.63,190531,0.0,1.0
2025-06-30,19.47,20.21,19.45,20.04,169964,19.47,20.21,19.45,20.04,169964,0.0,1.0
2025-07-01,19.26,19.84,19.04,19.53,80344,19.26,19.84,19.04,19.53,80344,0.0,1.0
2025-07-02,19.48,19.54,19.02,19.53,70390,19.48,19.54,19.02,19.53,70390,0.0,1.0
2025-07-03,19.5,19.75,19.27,19.51,23534,19.5,19.75,19.27,19.51,23534,0.0,1.0
2025-07-07,19.41,19.89,19.31,19.46,87221,19.41,19.89,19.31,19.46,87221,0.0,1.0
2025-07-08,20.34,20.96,19.2,19.42,112264,20.34,20.96,19.2,19.42,112264,0.0,1.0
2025-07-09,20.53,20.82,20.17,20.35,96051,20.53,20.82,20.17,20.35,96051,0.0,1.0
2025-07-10,20.69,20.77,20.1232,20.3,74218,20.69,20.77,20.1232,20.3,74218,0.0,1.0
2025-07-11,20.85,21.23,20.45,20.69,129770,20.85,21.23,20.45,20.69,129770,0.0,1.0
2025-07-14,19.93,20.69,19.91,20.69,90865,19.93,20.69,19.91,20.69,90865,0.0,1.0
2025-07-15,19.38,20.2378,19.32,19.95,108325,19.38,20.2378,19.32,19.95,108325,0.0,1.0
2025-07-16,19.29,19.508,19.115,19.4172,96399,19.29,19.508,19.115,19.4172,96399,0.0,1.0
2025-07-17,19.67,19.935,19.27,19.27,100205,19.67,19.935,19.27,19.27,100205,0.0,1.0
2025-07-18,19.6,20.11,19.55,19.85,86394,19.6,20.11,19.55,19.85,86394,0.0,1.0
2025-07-21,19.2,19.955,19.145,19.77,66195,19.2,19.955,19.145,19.77,66195,0.0,1.0
2025-07-22,19.15,19.635,19.12,19.16,52218,19.15,19.635,19.12,19.16,52218,0.0,1.0
2025-07-23,19.8,20.0,19.26,19.26,72563,19.8,20.0,19.26,19.26,72563,0.0,1.0
2025-07-24,19.99,20.13,19.54,19.55,70689,19.99,20.13,19.54,19.55,70689,0.0,1.0
2025-07-25,19.71,20.4094,19.635,20.16,57326,19.71,20.4094,19.635,20.16,57326,0.0,1.0
2025-07-28,20.63,20.67,20.0,20.07,78231,20.63,20.67,20.0,20.07,78231,0.0,1.0
2025-07-29,20.68,20.8025,20.04,20.74,87266,20.68,20.8025,20.04,20.74,87266,0.0,1.0
2025-07-30,20.16,20.76,20.06,20.76,50954,20.16,20.76,20.06,20.76,50954,0.0,1.0
2025-07-31,19.71,20.345,19.2933,19.91,82950,19.71,20.345,19.2933,19.91,82950,0.0,1.0
2025-08-01,18.38,19.65,18.2,19.6,143142,18.38,19.65,18.2,19.6,143142,0.0,1.0
2025-08-04,18.9,19.09,18.2,18.25,58120,18.9,19.09,18.2,18.25,58120,0.0,1.0
2025-08-05,18.93,19.19,18.56,18.9,50662,18.93,19.19,18.56,18.9,50662,0.0,1.0
2025-08-06,18.72,19.4636,18.46,18.98,36513,18.72,19.4636,18.46,18.98,36513,0.0,1.0
2025-08-07,18.16,19.11,18.12,18.32,29190,18.16,19.11,18.12,18.32,29190,0.0,1.0
2025-08-08,22.17,22.47,19.51,19.66,222835,22.17,22.47,19.51,19.66,222835,0.0,1.0
2025-08-11,21.89,22.6815,21.19,22.1,191096,21.89,22.6815,21.19,22.1,191096,0.0,1.0
2025-08-12,22.71,23.01,21.95,22.01,119044,22.71,23.01,21.95,22.01,119044,0.0,1.0
2025-08-13,22.95,23.16,22.405,22.86,87820,22.95,23.16,22.405,22.86,87820,0.0,1.0
2025-08-14,23.13,23.325,22.165,22.79,104481,23.13,23.325,22.165,22.79,104481,0.0,1.0
2025-08-15,23.48,24.01,22.79,23.18,166888,23.48,24.01,22.79,23.18,166888,0.0,1.0
2025-08-18,23.76,24.325,23.33,23.44,138688,23.76,24.325,23.33,23.44,138688,0.0,1.0
2025-08-19,23.52,24.04,23.16,23.74,70330,23.52,24.04,23.16,23.74,70330,0.0,1.0
2025-08-20,23.18,23.79,23.16,23.79,51335,23.18,23.79,23.16,23.79,51335,0.0,1.0
2025-08-21,23.72,23.89,23.04,23.18,84435,23.72,23.89,23.04,23.18,84435,0.0,1.0
2025-08-22,24.6,24.9,23.61,23.61,81992,24.6,24.9,23.61,23.61,81992,0.0,1.0
2025-08-25,25.06,25.13,24.53,24.53,92019,25.06,25.13,24.53,24.53,92019,0.0,1.0
2025-08-26,24.76,25.575,24.58,24.98,93362,24.76,25.575,24.58,24.98,93362,0.0,1.0
2025-08-27,25.51,25.58,24.57,24.71,156773,25.51,25.58,24.57,24.71,156773,0.0,1.0
2025-08-28,25.77,25.775,25.13,25.75,112937,25.77,25.775,25.13,25.75,112937,0.0,1.0
2025-08-29,26.45,26.52,25.61,25.8,110485,26.45,26.52,25.61,25.8,110485,0.0,1.0
2025-09-02,26.24,26.6951,25.94,26.27,86196,26.24,26.6951,25.94,26.27,86196,0.0,1.0
2025-09-03,25.53,26.42,25.47,26.12,86285,25.53,26.42,25.47,26.12,86285,0.0,1.0
2025-09-04,26.62,26.68,25.46,25.46,106656,26.62,26.68,25.46,25.46,106656,0.0,1.0
2025-09-05,26.0,26.7,25.51,26.47,80488,26.0,26.7,25.51,26.47,80488,0.0,1.0
2025-09-08,26.18,26.345,25.665,26.09,144287,26.18,26.345,25.665,26.09,144287,0.0,1.0
2025-09-09,26.29,27.1,26.11,26.42,101089,26.29,27.1,26.11,26.42,101089,0.0,1.0
2025-09-10,27.32,27.32,26.395,26.47,144474,27.32,27.32,26.395,26.47,144474,0.0,1.0
2025-09-11,27.52,27.52,27.085,27.11,95120,27.52,27.52,27.085,27.11,95120,0.0,1.0
2025-09-12,26.87,27.72,26.73,27.42,95366,26.87,27.72,26.73,27.42,95366,0.0,1.0
2025-09-15,26.56,26.935,25.88,26.77,138689,26.56,26.935,25.88,26.77,138689,0.0,1.0
2025-09-16,26.55,26.955,26.3,26.62,125295,26.55,26.955,26.3,26.62,125295,0.0,1.0
2025-09-17,26.45,27.425,26.33,26.87,251422,26.45,27.425,26.33,26.87,251422,0.0,1.0
2025-09-18,27.38,27.41,26.25,26.5,213531,27.38,27.41,26.25,26.5,213531,0.0,1.0
2025-09-19,26.4,27.4,26.285,27.4,146394,26.4,27.4,26.285,27.4,146394,0.0,1.0
2025-09-22,26.94,27.185,26.02,26.19,94485,26.94,27.185,26.02,26.19,94485,0.0,1.0
2025-09-23,27.67,28.23,26.995,27.08,161469,27.67,28.23,26.995,27.08,161469,0.0,1.0
2025-09-24,27.81,28.25,27.49,27.89,93902,27.81,28.25,27.49,27.89,93902,0.0,1.0
2025-09-25,27.47,27.825,27.25,27.6,104225,27.47,27.825,27.25,27.6,104225,0.0,1.0
2025-09-26,28.77,28.78,27.75,27.77,132667,28.77,28.78,27.75,27.77,132667,0.0,1.0
2025-09-29,27.81,28.69,27.55,28.69,93010,27.81,28.69,27.55,28.69,93010,0.0,1.0
2025-09-30,26.71,27.734,26.4889,27.6,75361,26.71,27.734,26.4889,27.6,75361,0.0,1.0
2025-10-01,26.62,26.92,26.28,26.43,97043,26.62,26.92,26.28,26.43,97043,0.0,1.0
2025-10-02,25.35,26.8663,25.07,26.57,93773,25.35,26.8663,25.07,26.57,93773,0.0,1.0
2025-10-03,25.84,26.1142,25.54,25.56,73856,25.84,26.1142,25.54,25.56,73856,0.0,1.0
2025-10-06,25.69,26.31,25.68,26.24,75814,25.69,26.31,25.68,26.24,75814,0.0,1.0
2025-10-07,25.84,25.96,25.2549,25.66,76051,25.84,25.96,25.2549,25.66,76051,0.0,1.0
2025-10-08,26.46,26.645,25.69,25.97,76502,26.46,26.645,25.69,25.97,76502,0.0,1.0
2025-10-09,26.2,26.71,25.91,26.41,82692,26.2,26.71,25.91,26.41,82692,0.0,1.0
2025-10-10,25.26,26.43,25.24,25.65,93686,25.26,26.43,25.24,25.65,93686,0.0,1.0
2025-10-13,26.84,26.93,25.685,25.75,85632,26.84,26.93,25.685,25.75,85632,0.0,1.0
2025-10-14,26.64,27.17,26.3,26.3,86921,26.64,27.17,26.3,26.3,86921,0.0,1.0
2025-10-15,27.33,27.5,26.66,27.0,70280,27.33,27.5,26.66,27.0,70280,0.0,1.0
2025-10-16,27.54,27.71,26.795,27.61,84871,27.54,27.71,26.795,27.61,84871,0.0,1.0
2025-10-17,26.77,27.7,26.76,27.53,108721,26.77,27.7,26.76,27.53,108721,0.0,1.0
2025-10-20,28.41,28.63,27.36,27.36,108981,28.41,28.63,27.36,27.36,108981,0.0,1.0
2025-10-21,28.48,28.8,28.025,28.69,76781,28.48,28.8,28.025,28.69,76781,0.0,1.0
2025-10-22,29.31,29.395,28.5,28.5,112054,29.31,29.395,28.5,28.5,112054,0.0,1.0
2025-10-23,31.35,31.45,28.73,29.84,214590,31.35,31.45,28.73,29.84,214590,0.0,1.0
2025-10-24,30.92,31.94,30.81,31.5,123311,30.92,31.94,30.81,31.5,123311,0.0,1.0
2025-10-27,30.99,31.625,30.7,31.0,114921,30.99,31.625,30.7,31.0,114921,0.0,1.0
2025-10-28,31.6,31.765,30.4,30.94,104831,31.6,31.765,30.4,30.94,104831,0.0,1.0
2025-10-29,32.12,33.06,31.35,31.7,164865,32.12,33.06,31.35,31.7,164865,0.0,1.0
2025-10-30,32.22,32.4383,31.833,31.87,96742,32.22,32.4383,31.833,31.87,96742,0.0,1.0
2025-10-31,26.78,31.25,26.0,31.25,315525,26.78,31.25,26.0,31.25,315525,0.0,1.0
2025-11-03,28.86,29.52,26.58,26.59,210902,28.86,29.52,26.58,26.59,210902,0.0,1.0
2025-11-04,27.99,28.6199,27.295,28.28,158994,27.99,28.6199,27.295,28.28,158994,0.0,1.0
2025-11-05,29.04,29.11,28.25,28.28,130215,29.04,29.11,28.25,28.28,130215,0.0,1.0
2025-11-06,28.74,29.29,28.43,28.82,108482,28.74,29.29,28.43,28.82,108482,0.0,1.0
2025-11-07,28.64,28.84,27.995,28.74,125334,28.64,28.84,27.995,28.74,125334,0.0,1.0
2025-11-10,29.52,29.645,28.5,28.78,104165,29.52,29.645,28.5,28.78,104165,0.0,1.0
2025-11-11,31.15,31.18,29.57,29.57,78008,31.15,31.18,29.57,29.57,78008,0.0,1.0
2025-11-12,29.05,31.31,29.03,30.84,79588,29.05,31.31,29.03,30.84,79588,0.0,1.0
2025-11-13,29.48,29.58,28.7,29.31,88958,29.48,29.58,28.7,29.31,88958,0.0,1.0
2025-11-14,30.17,30.96,28.97,29.12,74659,30.17,30.96,28.97,29.12,74659,0.0,1.0
2025-11-17,29.98,30.94,29.91,30.24,80321,29.98,30.94,29.91,30.24,80321,0.0,1.0
2025-11-18,30.49,30.5861,29.56,29.73,57185,30.49,30.5861,29.56,29.73,57185,0.0,1.0
2025-11-19,29.81,30.82,29.8,30.14,76329,29.81,30.82,29.8,30.14,76329,0.0,1.0
2025-11-20,29.55,31.51,29.4,30.32,89446,29.55,31.51,29.4,30.32,89446,0.0,1.0
2025-11-21,30.01,30.27,28.6801,29.46,66783,30.01,30.27,28.6801,29.46,66783,0.0,1.0
2025-11-24,30.49,30.77,29.765,30.01,90277,30.49,30.77,29.765,30.01,90277,0.0,1.0
2025-11-25,30.32,31.08,30.005,30.7,73688,30.32,31.08,30.005,30.7,73688,0.0,1.0
2025-11-26,30.48,30.754,30.065,30.19,60361,30.48,30.754,30.065,30.19,60361,0.0,1.0