date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-11-18,16.62,17.5,16.33,17.0,13670400,1.662,1.75,1.633,1.7,136704000,0.0,1.0
2009-11-19,16.89,17.12,16.06,16.57,2217300,1.689,1.712,1.606,1.657,22173000,0.0,1.0
2009-11-20,16.94,16.96,16.06,16.88,1139000,1.694,1.696,1.606,1.688,11390000,0.0,1.0
2009-11-23,16.9,17.17,16.6,17.06,1185800,1.69,1.717,1.66,1.706,11858000,0.0,1.0
2009-11-24,17.01,17.05,16.73,16.8,467700,1.701,1.705,1.673,1.68,4677000,0.0,1.0
2009-11-25,17.2,17.28,16.95,17.15,428000,1.72,1.728,1.695,1.715,4280000,0.0,1.0
2009-11-27,16.89,17.68,16.7,16.77,174000,1.689,1.768,1.67,1.677,1740000,0.0,1.0
2009-11-30,16.99,17.32,16.81,17.05,433800,1.699,1.732,1.681,1.705,4338000,0.0,1.0
2009-12-01,16.82,17.24,16.628,17.0,412500,1.682,1.724,1.6628,1.7,4125000,0.0,1.0
2009-12-02,16.62,16.9,16.15,16.9,960200,1.662,1.69,1.615,1.69,9602000,0.0,1.0
2009-12-03,16.68,16.86,16.52,16.62,569900,1.668,1.686,1.652,1.662,5699000,0.0,1.0
2009-12-04,17.28,17.3,16.36,16.85,812700,1.728,1.73,1.636,1.685,8127000,0.0,1.0
2009-12-07,16.92,17.61,16.84,17.12,523200,1.692,1.761,1.684,1.712,5232000,0.0,1.0
2009-12-08,16.55,16.95,16.45,16.95,208000,1.655,1.695,1.645,1.695,2080000,0.0,1.0
2009-12-09,16.99,17.25,16.5,16.5,405500,1.699,1.725,1.65,1.65,4055000,0.0,1.0
2009-12-10,16.92,17.18,16.77,17.18,76300,1.692,1.718,1.677,1.718,763000,0.0,1.0
2009-12-11,16.94,16.97,16.66,16.83,131200,1.694,1.697,1.666,1.683,1312000,0.0,1.0
2009-12-14,17.0,17.21,16.81,16.9,78700,1.7,1.721,1.681,1.69,787000,0.0,1.0
2009-12-15,17.0,17.24,16.85,17.1,244500,1.7,1.724,1.685,1.71,2445000,0.0,1.0
2009-12-16,18.25,18.34,17.0,17.0,782300,1.825,1.834,1.7,1.7,7823000,0.0,1.0
2009-12-17,17.95,18.46,17.81,18.3,671700,1.795,1.846,1.781,1.83,6717000,0.0,1.0
2009-12-18,17.58,18.37,17.55,18.18,1949300,1.758,1.837,1.755,1.818,19493000,0.0,1.0
2009-12-21,17.63,17.96,17.2,17.65,302800,1.763,1.796,1.72,1.765,3028000,0.0,1.0
2009-12-22,17.23,17.77,17.11,17.71,261400,1.723,1.777,1.711,1.771,2614000,0.0,1.0
2009-12-23,17.96,18.1699,17.21,17.3,402300,1.796,1.81699,1.721,1.73,4023000,0.0,1.0
2009-12-24,18.36,18.5501,17.91,17.99,237600,1.836,1.85501,1.791,1.799,2376000,0.0,1.0
2009-12-28,17.73,18.78,17.5,18.67,553700,1.773,1.878,1.75,1.867,5537000,0.0,1.0
2009-12-29,18.35,18.4,17.73,17.73,331700,1.835,1.84,1.773,1.773,3317000,0.0,1.0
2009-12-30,18.02,18.33,17.9,18.3,117300,1.802,1.833,1.79,1.83,1173000,0.0,1.0
2009-12-31,17.57,18.24,17.53,18.06,151800,1.757,1.824,1.753,1.806,1518000,0.0,1.0
2010-01-04,18.0,18.2,17.6301,17.88,358000,1.8,1.82,1.76301,1.788,3580000,0.0,1.0
2010-01-05,18.39,18.6,18.0,18.03,411400,1.839,1.86,1.8,1.803,4114000,0.0,1.0
2010-01-06,19.41,19.85,18.8001,18.88,936700,1.941,1.985,1.88001,1.888,9367000,0.0,1.0
2010-01-07,19.45,19.61,19.0,19.53,137600,1.945,1.961,1.9,1.953,1376000,0.0,1.0
2010-01-08,20.11,20.59,19.22,19.55,457100,2.011,2.059,1.922,1.955,4571000,0.0,1.0
2010-01-11,20.05,20.25,19.69,20.25,187900,2.005,2.025,1.969,2.025,1879000,0.0,1.0
2010-01-12,19.79,20.24,19.69,19.89,473700,1.979,2.024,1.969,1.989,4737000,0.0,1.0
2010-01-13,19.44,19.88,18.41,19.76,390900,1.944,1.988,1.841,1.976,3909000,0.0,1.0
2010-01-14,19.9,20.07,19.25,19.46,353400,1.99,2.007,1.925,1.946,3534000,0.0,1.0
2010-01-15,19.63,19.96,19.15,19.96,325500,1.963,1.996,1.915,1.996,3255000,0.0,1.0
2010-01-19,19.8,20.48,19.62,19.65,308600,1.98,2.048,1.962,1.965,3086000,0.0,1.0
2010-01-20,19.06,20.0,18.88,19.72,231600,1.906,2.0,1.888,1.972,2316000,0.0,1.0
2010-01-21,18.39,19.15,18.25,19.15,355500,1.839,1.915,1.825,1.915,3555000,0.0,1.0
2010-01-22,17.88,18.84,17.83,18.4,464500,1.788,1.884,1.783,1.84,4645000,0.0,1.0
2010-01-25,18.01,18.13,17.7,18.13,245600,1.801,1.813,1.77,1.813,2456000,0.0,1.0
2010-01-26,18.31,18.7,18.0,18.0,338600,1.831,1.87,1.8,1.8,3386000,0.0,1.0
2010-01-27,18.65,18.81,17.9,18.39,394100,1.865,1.881,1.79,1.839,3941000,0.0,1.0
2010-01-28,17.8,19.03,17.26,19.0,1354500,1.78,1.903,1.726,1.9,13545000,0.0,1.0
2010-01-29,17.23,18.43,16.12,17.88,879800,1.723,1.843,1.612,1.788,8798000,0.0,1.0
2010-02-01,17.45,17.75,17.0,17.29,180700,1.745,1.775,1.7,1.729,1807000,0.0,1.0
2010-02-02,17.13,17.73,17.01,17.5,650000,1.713,1.773,1.701,1.75,6500000,0.0,1.0
2010-02-03,16.44,17.22,16.35,17.15,456800,1.644,1.722,1.635,1.715,4568000,0.0,1.0
2010-02-04,15.7,16.55,15.52,16.38,602000,1.57,1.655,1.552,1.638,6020000,0.0,1.0
2010-02-05,15.69,15.89,15.18,15.7,530400,1.569,1.589,1.518,1.57,5304000,0.0,1.0
2010-02-08,15.9,16.08,15.36,15.75,188600,1.59,1.608,1.536,1.575,1886000,0.0,1.0
2010-02-09,16.59,17.14,16.27,16.72,439000,1.659,1.714,1.627,1.672,4390000,0.0,1.0
2010-02-10,16.86,17.0,16.37,16.55,277600,1.686,1.7,1.637,1.655,2776000,0.0,1.0
2010-02-11,16.67,16.87,16.3001,16.86,322300,1.667,1.687,1.63001,1.686,3223000,0.0,1.0
2010-02-12,16.52,16.9699,16.42,16.45,205400,1.652,1.69699,1.642,1.645,2054000,0.0,1.0
2010-02-16,16.51,16.78,16.38,16.66,80900,1.651,1.678,1.638,1.666,809000,0.0,1.0
2010-02-17,16.92,16.92,16.47,16.55,184700,1.692,1.692,1.647,1.655,1847000,0.0,1.0
2010-02-18,17.33,17.36,16.858,16.95,140900,1.733,1.736,1.6858,1.695,1409000,0.0,1.0
2010-02-19,17.33,17.48,17.25,17.33,166300,1.733,1.748,1.725,1.733,1663000,0.0,1.0
2010-02-22,16.97,17.36,16.9,17.33,173400,1.697,1.736,1.69,1.733,1734000,0.0,1.0
2010-02-23,16.68,17.0,16.52,16.91,127800,1.668,1.7,1.652,1.691,1278000,0.0,1.0
2010-02-24,16.57,17.07,16.51,16.83,255500,1.657,1.707,1.651,1.683,2555000,0.0,1.0
2010-02-25,16.76,16.84,16.03,16.44,193300,1.676,1.684,1.603,1.644,1933000,0.0,1.0
2010-02-26,17.18,17.3,16.5,16.81,210900,1.718,1.73,1.65,1.681,2109000,0.0,1.0
2010-03-01,17.99,18.12,17.03,17.32,347000,1.799,1.812,1.703,1.732,3470000,0.0,1.0
2010-03-02,17.46,18.25,17.27,18.0,279200,1.746,1.825,1.727,1.8,2792000,0.0,1.0
2010-03-03,17.09,17.51,17.03,17.5,156400,1.709,1.751,1.703,1.75,1564000,0.0,1.0
2010-03-04,16.87,17.39,16.7,17.19,203400,1.687,1.739,1.67,1.719,2034000,0.0,1.0
2010-03-05,17.05,17.39,16.94,17.02,385700,1.705,1.739,1.694,1.702,3857000,0.0,1.0
2010-03-08,17.24,17.3,17.1,17.1,315900,1.724,1.73,1.71,1.71,3159000,0.0,1.0
2010-03-09,17.01,17.64,17.01,17.13,353300,1.701,1.764,1.701,1.713,3533000,0.0,1.0
2010-03-10,16.66,17.13,16.47,17.07,283600,1.666,1.713,1.647,1.707,2836000,0.0,1.0
2010-03-11,16.37,16.59,16.22,16.59,194600,1.637,1.659,1.622,1.659,1946000,0.0,1.0
2010-03-12,16.34,16.5,16.2,16.5,147900,1.634,1.65,1.62,1.65,1479000,0.0,1.0
2010-03-15,16.33,16.88,16.23,16.36,164400,1.633,1.688,1.623,1.636,1644000,0.0,1.0
2010-03-16,16.48,16.8,16.0397,16.33,236400,1.648,1.68,1.60397,1.633,2364000,0.0,1.0
2010-03-17,16.94,17.02,16.44,16.55,471200,1.694,1.702,1.644,1.655,4712000,0.0,1.0
2010-03-18,17.18,17.55,17.0,17.0,627600,1.718,1.755,1.7,1.7,6276000,0.0,1.0
2010-03-19,17.1,17.25,16.72,17.18,452400,1.71,1.725,1.672,1.718,4524000,0.0,1.0
2010-03-22,17.13,17.33,16.95,16.97,565600,1.713,1.733,1.695,1.697,5656000,0.0,1.0
2010-03-23,17.34,17.4,17.0501,17.1,256600,1.734,1.74,1.70501,1.71,2566000,0.0,1.0
2010-03-24,17.21,17.64,17.145,17.3,186400,1.721,1.764,1.7145,1.73,1864000,0.0,1.0
2010-03-25,17.2,17.58,17.17,17.21,143500,1.72,1.758,1.717,1.721,1435000,0.0,1.0
2010-03-26,17.05,17.32,16.89,17.21,337500,1.705,1.732,1.689,1.721,3375000,0.0,1.0
2010-03-29,17.4,17.4,16.97,17.04,208000,1.74,1.74,1.697,1.704,2080000,0.0,1.0
2010-03-30,17.66,17.7,17.265,17.37,236000,1.766,1.77,1.7265,1.737,2360000,0.0,1.0
2010-03-31,17.58,17.9,17.52,17.63,212200,1.758,1.79,1.752,1.763,2122000,0.0,1.0
2010-04-01,17.69,17.95,17.62,17.75,313400,1.769,1.795,1.762,1.775,3134000,0.0,1.0
2010-04-05,17.31,17.81,17.145,17.79,282400,1.731,1.781,1.7145,1.779,2824000,0.0,1.0
2010-04-06,17.21,17.4,17.02,17.16,117400,1.721,1.74,1.702,1.716,1174000,0.0,1.0
2010-04-07,17.32,17.45,16.89,17.25,200700,1.732,1.745,1.689,1.725,2007000,0.0,1.0
2010-04-08,17.01,17.37,16.75,17.29,244400,1.701,1.737,1.675,1.729,2444000,0.0,1.0
2010-04-09,16.86,17.17,16.32,17.01,230200,1.686,1.717,1.632,1.701,2302000,0.0,1.0
2010-04-12,17.02,17.1,16.7,16.81,207600,1.702,1.71,1.67,1.681,2076000,0.0,1.0
2010-04-13,16.44,17.0745,16.38,16.93,342100,1.644,1.70745,1.638,1.693,3421000,0.0,1.0
2010-04-14,17.05,17.2,16.19,16.64,500900,1.705,1.72,1.619,1.664,5009000,0.0,1.0
2010-04-15,16.46,17.07,16.4,17.01,567400,1.646,1.707,1.64,1.701,5674000,0.0,1.0
2010-04-16,16.2,16.49,15.88,16.48,613100,1.62,1.649,1.588,1.648,6131000,0.0,1.0
2010-04-19,16.25,16.54,16.18,16.18,229900,1.625,1.654,1.618,1.618,2299000,0.0,1.0
2010-04-20,16.66,16.68,16.18,16.28,388000,1.666,1.668,1.618,1.628,3880000,0.0,1.0
2010-04-21,16.42,16.85,16.35,16.68,162200,1.642,1.685,1.635,1.668,1622000,0.0,1.0
2010-04-22,16.36,16.6,16.0995,16.21,203000,1.636,1.66,1.60995,1.621,2030000,0.0,1.0
2010-04-23,16.58,16.6,15.86,16.39,311800,1.658,1.66,1.586,1.639,3118000,0.0,1.0
2010-04-26,16.26,16.6699,16.19,16.6,220500,1.626,1.66699,1.619,1.66,2205000,0.0,1.0
2010-04-27,16.43,16.66,16.04,16.22,293000,1.643,1.666,1.604,1.622,2930000,0.0,1.0
2010-04-28,16.82,16.8699,16.22,16.65,395800,1.682,1.68699,1.622,1.665,3958000,0.0,1.0
2010-04-29,17.8,18.0,16.94,17.34,1176100,1.78,1.8,1.694,1.734,11761000,0.0,1.0
2010-04-30,17.78,19.21,17.54,17.91,712600,1.778,1.921,1.754,1.791,7126000,0.0,1.0
2010-05-03,18.63,18.69,17.76,17.81,381800,1.863,1.869,1.776,1.781,3818000,0.0,1.0
2010-05-04,17.91,19.14,17.5,18.46,442600,1.791,1.914,1.75,1.846,4426000,0.0,1.0
2010-05-05,17.63,17.93,17.31,17.85,265800,1.763,1.793,1.731,1.785,2658000,0.0,1.0
2010-05-06,17.19,17.72,15.61,17.46,583100,1.719,1.772,1.561,1.746,5831000,0.0,1.0
2010-05-07,16.46,17.1999,16.16,17.13,303900,1.646,1.71999,1.616,1.713,3039000,0.0,1.0
2010-05-10,16.9,17.5,16.71,17.36,313400,1.69,1.75,1.671,1.736,3134000,0.0,1.0
2010-05-11,16.75,17.05,16.46,16.62,258700,1.675,1.705,1.646,1.662,2587000,0.0,1.0
2010-05-12,17.17,17.3,16.66,16.88,310200,1.717,1.73,1.666,1.688,3102000,0.0,1.0
2010-05-13,16.75,17.123,16.6,17.03,285200,1.675,1.7123,1.66,1.703,2852000,0.0,1.0
2010-05-14,16.14,16.7,16.12,16.51,473700,1.614,1.67,1.612,1.651,4737000,0.0,1.0
2010-05-17,16.75,16.8,15.1,15.2,3787400,1.675,1.68,1.51,1.52,37874000,0.0,1.0
2010-05-18,16.57,17.08,16.54,16.64,1517100,1.657,1.708,1.654,1.664,15171000,0.0,1.0
2010-05-19,16.53,16.96,16.36,16.46,1563300,1.653,1.696,1.636,1.646,15633000,0.0,1.0
2010-05-20,16.22,16.59,16.01,16.35,747700,1.622,1.659,1.601,1.635,7477000,0.0,1.0
2010-05-21,16.26,16.45,16.0,16.07,904700,1.626,1.645,1.6,1.607,9047000,0.0,1.0
2010-05-24,16.04,16.46,15.99,16.26,339900,1.604,1.646,1.599,1.626,3399000,0.0,1.0
2010-05-25,15.72,15.82,15.49,15.62,1386900,1.572,1.582,1.549,1.562,13869000,0.0,1.0
2010-05-26,16.2,16.37,15.7,15.7,931200,1.62,1.637,1.57,1.57,9312000,0.0,1.0
2010-05-27,16.2,16.44,16.02,16.44,1616500,1.62,1.644,1.602,1.644,16165000,0.0,1.0
2010-05-28,16.32,16.4,15.97,16.12,898400,1.632,1.64,1.597,1.612,8984000,0.0,1.0
2010-06-01,15.73,16.31,15.7,16.12,936100,1.573,1.631,1.57,1.612,9361000,0.0,1.0
2010-06-02,16.0,16.03,15.73,15.88,427100,1.6,1.603,1.573,1.588,4271000,0.0,1.0
2010-06-03,15.78,16.11,15.5,15.98,1091600,1.578,1.611,1.55,1.598,10916000,0.0,1.0
2010-06-04,15.19,15.82,15.16,15.57,552400,1.519,1.582,1.516,1.557,5524000,0.0,1.0
2010-06-07,15.04,15.32,15.0,15.27,567800,1.504,1.532,1.5,1.527,5678000,0.0,1.0
2010-06-08,15.0,15.21,14.78,15.02,435800,1.5,1.521,1.478,1.502,4358000,0.0,1.0
2010-06-09,15.1,15.65,15.03,15.08,1015500,1.51,1.565,1.503,1.508,10155000,0.0,1.0
2010-06-10,15.45,15.61,15.13,15.24,587600,1.545,1.561,1.513,1.524,5876000,0.0,1.0
2010-06-11,15.8,15.97,15.39,15.39,1035200,1.58,1.597,1.539,1.539,10352000,0.0,1.0
2010-06-14,16.19,16.35,15.81,15.81,863700,1.619,1.635,1.581,1.581,8637000,0.0,1.0
2010-06-15,16.42,16.43,16.16,16.22,733800,1.642,1.643,1.616,1.622,7338000,0.0,1.0
2010-06-16,16.25,16.44,16.1675,16.29,634000,1.625,1.644,1.61675,1.629,6340000,0.0,1.0
2010-06-17,16.5,16.68,16.25,16.26,686100,1.65,1.668,1.625,1.626,6861000,0.0,1.0
2010-06-18,17.14,17.15,16.55,16.59,1279800,1.714,1.715,1.655,1.659,12798000,0.0,1.0
2010-06-21,17.05,17.1785,16.96,17.15,956900,1.705,1.71785,1.696,1.715,9569000,0.0,1.0
2010-06-22,16.98,17.27,16.89,16.99,942000,1.698,1.727,1.689,1.699,9420000,0.0,1.0
2010-06-23,16.78,17.13,16.73,16.91,330600,1.678,1.713,1.673,1.691,3306000,0.0,1.0
2010-06-24,17.09,17.15,16.69,16.69,768400,1.709,1.715,1.669,1.669,7684000,0.0,1.0
2010-06-25,17.55,17.74,17.05,17.12,5087100,1.755,1.774,1.705,1.712,50871000,0.0,1.0
2010-06-28,17.47,17.6,17.27,17.55,748600,1.747,1.76,1.727,1.755,7486000,0.0,1.0
2010-06-29,17.07,17.25,16.84,17.25,1025200,1.707,1.725,1.684,1.725,10252000,0.0,1.0
2010-06-30,16.44,17.36,16.35,17.0,975000,1.644,1.736,1.635,1.7,9750000,0.0,1.0
2010-07-01,16.26,16.55,15.89,16.55,491300,1.626,1.655,1.589,1.655,4913000,0.0,1.0
2010-07-02,16.19,16.67,15.98,16.34,227600,1.619,1.667,1.598,1.634,2276000,0.0,1.0
2010-07-06,16.27,16.92,16.15,16.31,420500,1.627,1.692,1.615,1.631,4205000,0.0,1.0
2010-07-07,16.7025,16.73,16.09,16.3,346000,1.67025,1.673,1.609,1.63,3460000,0.0,1.0
2010-07-08,17.01,17.01,16.41,16.81,543800,1.701,1.701,1.641,1.681,5438000,0.0,1.0
2010-07-09,16.97,17.15,16.65,16.96,474000,1.697,1.715,1.665,1.696,4740000,0.0,1.0
2010-07-12,16.66,16.99,16.41,16.87,452800,1.666,1.699,1.641,1.687,4528000,0.0,1.0
2010-07-13,16.85,17.11,14.72,16.8,518100,1.685,1.711,1.472,1.68,5181000,0.0,1.0
2010-07-14,16.85,16.99,16.61,16.82,299200,1.685,1.699,1.661,1.682,2992000,0.0,1.0
2010-07-15,16.6,16.89,16.41,16.79,265600,1.66,1.689,1.641,1.679,2656000,0.0,1.0
2010-07-16,16.28,16.5696,16.15,16.47,379300,1.628,1.65696,1.615,1.647,3793000,0.0,1.0
2010-07-19,16.14,16.42,15.7,16.28,520300,1.614,1.642,1.57,1.628,5203000,0.0,1.0
2010-07-20,16.12,16.33,15.67,15.94,496500,1.612,1.633,1.567,1.594,4965000,0.0,1.0
2010-07-21,16.0,16.49,15.71,16.2,456500,1.6,1.649,1.571,1.62,4565000,0.0,1.0
2010-07-22,17.32,17.35,16.16,16.24,1578100,1.732,1.735,1.616,1.624,15781000,0.0,1.0
2010-07-23,17.81,17.85,16.68,17.2,2506800,1.781,1.785,1.668,1.72,25068000,0.0,1.0
2010-07-26,18.08,18.17,17.78,17.81,587538,1.808,1.817,1.778,1.781,5875380,0.0,1.0
2010-07-27,17.94,18.09,17.82,18.0,344872,1.794,1.809,1.782,1.8,3448720,0.0,1.0
2010-07-28,17.72,17.94,17.6,17.85,370200,1.772,1.794,1.76,1.785,3702000,0.0,1.0
2010-07-29,17.8,17.9,17.43,17.75,493400,1.78,1.79,1.743,1.775,4934000,0.0,1.0
2010-07-30,18.01,18.01,17.56,17.56,452500,1.801,1.801,1.756,1.756,4525000,0.0,1.0
2010-08-02,18.16,18.25,17.81,18.1,597000,1.816,1.825,1.781,1.81,5970000,0.0,1.0
2010-08-03,18.19,18.41,18.13,18.15,569600,1.819,1.841,1.813,1.815,5696000,0.0,1.0
2010-08-04,18.41,18.42,17.95,18.23,201300,1.841,1.842,1.795,1.823,2013000,0.0,1.0
2010-08-05,17.98,18.45,17.93,18.29,191200,1.798,1.845,1.793,1.829,1912000,0.0,1.0
2010-08-06,18.19,18.23,17.61,17.8,324200,1.819,1.823,1.761,1.78,3242000,0.0,1.0
2010-08-09,18.17,18.35,18.04,18.16,492000,1.817,1.835,1.804,1.816,4920000,0.0,1.0
2010-08-10,17.87,18.04,17.53,17.95,235600,1.787,1.804,1.753,1.795,2356000,0.0,1.0
2010-08-11,17.21,17.79,17.12,17.62,425600,1.721,1.779,1.712,1.762,4256000,0.0,1.0
2010-08-12,17.36,17.37,16.86,17.05,312500,1.736,1.737,1.686,1.705,3125000,0.0,1.0
2010-08-13,17.56,17.75,16.84,17.26,273100,1.756,1.775,1.684,1.726,2731000,0.0,1.0
2010-08-16,17.7,17.9,17.28,17.41,171200,1.77,1.79,1.728,1.741,1712000,0.0,1.0
2010-08-17,18.08,18.1494,17.4,17.85,544200,1.808,1.81494,1.74,1.785,5442000,0.0,1.0
2010-08-18,18.21,18.28,17.82,17.92,744900,1.821,1.828,1.782,1.792,7449000,0.0,1.0
2010-08-19,17.8,18.29,17.4,18.2,662300,1.78,1.829,1.74,1.82,6623000,0.0,1.0
2010-08-20,18.38,18.4,17.53,17.71,810600,1.838,1.84,1.753,1.771,8106000,0.0,1.0
2010-08-23,18.41,18.59,18.0601,18.4,945400,1.841,1.859,1.80601,1.84,9454000,0.0,1.0
2010-08-24,18.43,18.54,18.06,18.13,521800,1.843,1.854,1.806,1.813,5218000,0.0,1.0
2010-08-25,18.6,18.6,17.98,18.28,693000,1.86,1.86,1.798,1.828,6930000,0.0,1.0
2010-08-26,18.83,19.2,18.5,18.6,1414300,1.883,1.92,1.85,1.86,14143000,0.0,1.0
2010-08-27,19.99,21.7,18.92,18.97,4574800,1.999,2.17,1.892,1.897,45748000,0.0,1.0
2010-08-30,20.025,20.48,19.8,20.0,1516400,2.0025,2.048,1.98,2.0,15164000,0.0,1.0
2010-08-31,20.38,20.42,19.68,20.05,2227900,2.038,2.042,1.968,2.005,22279000,0.0,1.0
2010-09-01,20.98,21.02,20.5,20.52,2186000,2.098,2.102,2.05,2.052,21860000,0.0,1.0
2010-09-02,21.83,21.93,20.75,20.94,835900,2.183,2.193,2.075,2.094,8359000,0.0,1.0
2010-09-03,21.17,22.09,20.99,22.0,531400,2.117,2.209,2.099,2.2,5314000,0.0,1.0
2010-09-07,20.47,21.47,20.35,21.18,788000,2.047,2.147,2.035,2.118,7880000,0.0,1.0
2010-09-08,20.88,21.04,20.38,20.44,401200,2.088,2.104,2.038,2.044,4012000,0.0,1.0
2010-09-09,22.01,22.15,21.07,21.07,1280200,2.201,2.215,2.107,2.107,12802000,0.0,1.0
2010-09-10,21.51,22.15,21.39,22.11,733500,2.151,2.215,2.139,2.211,7335000,0.0,1.0
2010-09-13,21.9,22.96,21.84,22.26,1835900,2.19,2.296,2.184,2.226,18359000,0.0,1.0
2010-09-14,22.92,23.15,21.37,21.73,1583200,2.292,2.315,2.137,2.173,15832000,0.0,1.0
2010-09-15,22.4,23.43,22.34,22.92,1080200,2.24,2.343,2.234,2.292,10802000,0.0,1.0
2010-09-16,22.8,23.081,22.37,22.37,1212300,2.28,2.3081,2.237,2.237,12123000,0.0,1.0
2010-09-17,25.0,25.25,22.5525,23.05,2856700,2.5,2.525,2.25525,2.305,28567000,0.0,1.0
2010-09-20,25.11,25.39,24.61,25.0,1259000,2.511,2.539,2.461,2.5,12590000,0.0,1.0
2010-09-21,24.67,25.04,24.6,25.0,760300,2.467,2.504,2.46,2.5,7603000,0.0,1.0
2010-09-22,23.82,24.73,23.59,24.68,602400,2.382,2.473,2.359,2.468,6024000,0.0,1.0
2010-09-23,23.67,24.06,23.25,23.5,1157600,2.367,2.406,2.325,2.35,11576000,0.0,1.0
2010-09-24,24.0,24.5,23.76,24.06,1342300,2.4,2.45,2.376,2.406,13423000,0.0,1.0
2010-09-27,24.67,25.14,23.7,23.96,1320500,2.467,2.514,2.37,2.396,13205000,0.0,1.0
2010-09-28,24.36,25.63,24.22,24.77,912800,2.436,2.563,2.422,2.477,9128000,0.0,1.0
2010-09-29,25.21,25.29,24.3,24.4,1193000,2.521,2.529,2.43,2.44,11930000,0.0,1.0
2010-09-30,25.0,25.59,24.87,25.4,800000,2.5,2.559,2.487,2.54,8000000,0.0,1.0
2010-10-01,25.0,25.23,24.45,25.23,378700,2.5,2.523,2.445,2.523,3787000,0.0,1.0
2010-10-04,25.53,25.6285,24.83,25.05,985600,2.553,2.56285,2.483,2.505,9856000,0.0,1.0
2010-10-05,25.53,25.92,25.22,25.61,651100,2.553,2.592,2.522,2.561,6511000,0.0,1.0
2010-10-06,24.19,25.95,23.8,25.7,1082900,2.419,2.595,2.38,2.57,10829000,0.0,1.0
2010-10-07,24.08,24.5,23.56,24.23,1385700,2.408,2.45,2.356,2.423,13857000,0.0,1.0
2010-10-08,24.19,24.5,23.85,24.0,545500,2.419,2.45,2.385,2.4,5455000,0.0,1.0
2010-10-11,25.0,25.28,24.17,24.17,683100,2.5,2.528,2.417,2.417,6831000,0.0,1.0
2010-10-12,24.99,25.12,24.68,24.87,769700,2.499,2.512,2.468,2.487,7697000,0.0,1.0
2010-10-13,25.02,25.35,24.89,25.08,469500,2.502,2.535,2.489,2.508,4695000,0.0,1.0
2010-10-14,25.28,25.35,24.92,25.0,338200,2.528,2.535,2.492,2.5,3382000,0.0,1.0
2010-10-15,26.03,26.61,25.345,25.53,1192600,2.603,2.661,2.5345,2.553,11926000,0.0,1.0
2010-10-18,26.12,26.56,25.66,26.0,434100,2.612,2.656,2.566,2.6,4341000,0.0,1.0
2010-10-19,25.18,25.83,24.92,25.83,580900,2.518,2.583,2.492,2.583,5809000,0.0,1.0
2010-10-20,25.16,25.95,24.8501,25.25,661600,2.516,2.595,2.48501,2.525,6616000,0.0,1.0
2010-10-21,24.7,25.45,24.26,25.37,810900,2.47,2.545,2.426,2.537,8109000,0.0,1.0
2010-10-22,29.63,29.75,26.8715,27.0,3518600,2.963,2.975,2.68715,2.7,35186000,0.0,1.0
2010-10-25,30.25,30.31,29.17,29.64,948000,3.025,3.031,2.917,2.964,9480000,0.0,1.0
2010-10-26,31.37,31.5,29.86,29.97,1312400,3.137,3.15,2.986,2.997,13124000,0.0,1.0
2010-10-27,31.34,31.65,30.936,31.29,784200,3.134,3.165,3.0936,3.129,7842000,0.0,1.0
2010-10-28,30.0,30.75,28.74,30.57,1390600,3.0,3.075,2.874,3.057,13906000,0.0,1.0
2010-10-29,30.0,30.29,29.6,30.05,494200,3.0,3.029,2.96,3.005,4942000,0.0,1.0
2010-11-01,31.88,36.77,31.07,36.72,9530600,3.188,3.677,3.107,3.672,95306000,0.0,1.0
2010-11-02,30.99,32.734,30.71,32.35,2524900,3.099,3.2734,3.071,3.235,25249000,0.0,1.0
2010-11-03,31.0,31.62,30.77,31.08,679300,3.1,3.162,3.077,3.108,6793000,0.0,1.0
2010-11-04,30.56,31.1999,29.41,31.01,2134200,3.056,3.11999,2.941,3.101,21342000,0.0,1.0
2010-11-05,31.29,31.5499,30.4,30.4,652100,3.129,3.15499,3.04,3.04,6521000,0.0,1.0
2010-11-08,30.98,31.3,29.1,31.0,1308300,3.098,3.13,2.91,3.1,13083000,0.0,1.0
2010-11-09,31.19,31.76,30.98,30.98,616100,3.119,3.176,3.098,3.098,6161000,0.0,1.0
2010-11-10,30.98,31.4,30.68,31.14,383200,3.098,3.14,3.068,3.114,3832000,0.0,1.0
2010-11-11,30.43,31.07,30.0,30.55,377300,3.043,3.107,3.0,3.055,3773000,0.0,1.0
2010-11-12,30.32,31.0,30.01,30.19,381500,3.032,3.1,3.001,3.019,3815000,0.0,1.0
2010-11-15,31.0,31.45,30.2501,30.6,433000,3.1,3.145,3.02501,3.06,4330000,0.0,1.0
2010-11-16,31.38,31.78,29.93,30.92,1319600,3.138,3.178,2.993,3.092,13196000,0.0,1.0
2010-11-17,31.28,31.59,30.5625,31.18,660300,3.128,3.159,3.05625,3.118,6603000,0.0,1.0
2010-11-18,32.56,32.77,31.368,31.56,700600,3.256,3.277,3.1368,3.156,7006000,0.0,1.0
2010-11-19,31.94,32.9,31.79,32.6,708100,3.194,3.29,3.179,3.26,7081000,0.0,1.0
2010-11-22,31.66,32.62,30.76,31.71,718900,3.166,3.262,3.076,3.171,7189000,0.0,1.0
2010-11-23,31.44,31.77,31.07,31.38,614600,3.144,3.177,3.107,3.138,6146000,0.0,1.0
2010-11-24,31.87,32.0,31.4001,31.72,388400,3.187,3.2,3.14001,3.172,3884000,0.0,1.0
2010-11-26,31.7,32.23,31.61,31.86,117300,3.17,3.223,3.161,3.186,1173000,0.0,1.0
2010-11-29,31.52,31.69,30.958,31.48,236000,3.152,3.169,3.0958,3.148,2360000,0.0,1.0
2010-11-30,31.87,32.09,31.1425,31.3,1012900,3.187,3.209,3.11425,3.13,10129000,0.0,1.0
2010-12-01,32.2,32.53,31.71,32.3,750900,3.22,3.253,3.171,3.23,7509000,0.0,1.0
2010-12-02,32.44,32.73,31.088,31.7,718400,3.244,3.273,3.1088,3.17,7184000,0.0,1.0
2010-12-03,33.26,33.85,32.02,32.41,714600,3.326,3.385,3.202,3.241,7146000,0.0,1.0
2010-12-06,32.91,33.93,32.76,33.39,505500,3.291,3.393,3.276,3.339,5055000,0.0,1.0
2010-12-07,32.71,33.3,32.61,33.17,527300,3.271,3.33,3.261,3.317,5273000,0.0,1.0
2010-12-08,32.69,33.0,32.1,32.71,275200,3.269,3.3,3.21,3.271,2752000,0.0,1.0
2010-12-09,33.46,34.0,32.52,32.95,661800,3.346,3.4,3.252,3.295,6618000,0.0,1.0
2010-12-10,33.33,33.91,33.06,33.55,322300,3.333,3.391,3.306,3.355,3223000,0.0,1.0
2010-12-13,31.91,33.87,31.85,33.52,567800,3.191,3.387,3.185,3.352,5678000,0.0,1.0
2010-12-14,31.08,32.23,30.62,31.98,770100,3.108,3.223,3.062,3.198,7701000,0.0,1.0
2010-12-15,31.41,31.55,30.85,31.11,441800,3.141,3.155,3.085,3.111,4418000,0.0,1.0
2010-12-16,31.78,31.93,31.3421,31.54,281100,3.178,3.193,3.13421,3.154,2811000,0.0,1.0
2010-12-17,32.1,32.14,31.45,31.75,868700,3.21,3.214,3.145,3.175,8687000,0.0,1.0
2010-12-20,32.02,32.6299,31.39,32.0,455600,3.202,3.26299,3.139,3.2,4556000,0.0,1.0
2010-12-21,31.98,32.28,31.78,32.1,312400,3.198,3.228,3.178,3.21,3124000,0.0,1.0
2010-12-22,31.68,32.02,31.56,31.81,312700,3.168,3.202,3.156,3.181,3127000,0.0,1.0
2010-12-23,31.35,32.05,31.32,31.7,203600,3.135,3.205,3.132,3.17,2036000,0.0,1.0
2010-12-27,32.51,32.65,31.0,31.33,331600,3.251,3.265,3.1,3.133,3316000,0.0,1.0
2010-12-28,31.65,32.6057,31.41,32.53,176200,3.165,3.26057,3.141,3.253,1762000,0.0,1.0
2010-12-29,32.18,32.49,31.54,31.79,335200,3.218,3.249,3.154,3.179,3352000,0.0,1.0
2010-12-30,32.18,32.65,32.07,32.12,270500,3.218,3.265,3.207,3.212,2705000,0.0,1.0
2010-12-31,32.35,32.5,31.81,32.25,188900,3.235,3.25,3.181,3.225,1889000,0.0,1.0
2011-01-03,33.1,33.39,32.47,32.65,503600,3.31,3.339,3.247,3.265,5036000,0.0,1.0
2011-01-04,34.97,35.0,33.16,33.38,1169500,3.497,3.5,3.316,3.338,11695000,0.0,1.0
2011-01-05,36.5,36.95,34.94,35.0,1432700,3.65,3.695,3.494,3.5,14327000,0.0,1.0
2011-01-06,36.38,36.92,36.0,36.48,571400,3.638,3.692,3.6,3.648,5714000,0.0,1.0
2011-01-07,35.23,36.66,35.0,36.55,427600,3.523,3.666,3.5,3.655,4276000,0.0,1.0
2011-01-10,36.01,36.095,34.78,35.48,559900,3.601,3.6095,3.478,3.548,5599000,0.0,1.0
2011-01-11,36.06,36.782,35.93,36.47,322900,3.606,3.6782,3.593,3.647,3229000,0.0,1.0
2011-01-12,36.58,36.81,35.83,36.4,314800,3.658,3.681,3.583,3.64,3148000,0.0,1.0
2011-01-13,36.79,38.0,36.55,36.87,813800,3.679,3.8,3.655,3.687,8138000,0.0,1.0
2011-01-14,37.37,37.47,35.85,36.99,904200,3.737,3.747,3.585,3.699,9042000,0.0,1.0
2011-01-18,36.67,37.4,36.0,37.4,1044100,3.667,3.74,3.6,3.74,10441000,0.0,1.0
2011-01-19,35.59,36.36,35.5,35.82,1096800,3.559,3.636,3.55,3.582,10968000,0.0,1.0
2011-01-20,34.95,35.43,33.44,34.5,873900,3.495,3.543,3.344,3.45,8739000,0.0,1.0
2011-01-21,35.09,35.31,34.37,35.24,688500,3.509,3.531,3.437,3.524,6885000,0.0,1.0
2011-01-24,34.49,35.29,33.76,34.9,686900,3.449,3.529,3.376,3.49,6869000,0.0,1.0
2011-01-25,33.92,34.12,32.83,34.01,1524400,3.392,3.412,3.283,3.401,15244000,0.0,1.0
2011-01-26,39.65,39.75,35.39,35.57,4109200,3.965,3.975,3.539,3.557,41092000,0.0,1.0
2011-01-27,37.8,39.78,37.69,39.74,957200,3.78,3.978,3.769,3.974,9572000,0.0,1.0
2011-01-28,36.95,38.44,35.95,38.05,1079300,3.695,3.844,3.595,3.805,10793000,0.0,1.0
2011-01-31,38.45,38.84,36.3,36.41,1292600,3.845,3.884,3.63,3.641,12926000,0.0,1.0
2011-02-01,39.46,39.73,38.2,38.52,1114400,3.946,3.973,3.82,3.852,11144000,0.0,1.0
2011-02-02,39.01,39.49,38.915,39.26,805200,3.901,3.949,3.8915,3.926,8052000,0.0,1.0
2011-02-03,38.88,39.15,38.18,39.0,522000,3.888,3.915,3.818,3.9,5220000,0.0,1.0
2011-02-04,40.87,41.0,38.83,39.0,1807700,4.087,4.1,3.883,3.9,18077000,0.0,1.0
2011-02-07,39.76,41.96,39.38,40.88,1123400,3.976,4.196,3.938,4.088,11234000,0.0,1.0
2011-02-08,40.47,40.58,39.62,39.62,668700,4.047,4.058,3.962,3.962,6687000,0.0,1.0
2011-02-09,40.17,41.21,40.03,40.99,575900,4.017,4.121,4.003,4.099,5759000,0.0,1.0
2011-02-10,40.66,40.83,38.77,39.71,737200,4.066,4.083,3.877,3.971,7372000,0.0,1.0
2011-02-11,40.63,40.7799,39.85,40.33,375500,4.063,4.07799,3.985,4.033,3755000,0.0,1.0
2011-02-14,41.0,41.75,40.32,40.63,668900,4.1,4.175,4.032,4.063,6689000,0.0,1.0
2011-02-15,40.46,41.13,39.62,40.73,864900,4.046,4.113,3.962,4.073,8649000,0.0,1.0
2011-02-16,41.26,41.42,40.19,40.53,609000,4.126,4.142,4.019,4.053,6090000,0.0,1.0
2011-02-17,41.31,41.69,40.25,40.57,1089600,4.131,4.169,4.025,4.057,10896000,0.0,1.0
2011-02-18,41.7,41.99,41.18,41.48,663300,4.17,4.199,4.118,4.148,6633000,0.0,1.0
2011-02-22,39.61,41.19,39.42,41.11,953700,3.961,4.119,3.942,4.111,9537000,0.0,1.0
2011-02-23,39.88,40.25,38.04,39.5,1126600,3.988,4.025,3.804,3.95,11266000,0.0,1.0
2011-02-24,40.78,41.75,40.28,40.45,924400,4.078,4.175,4.028,4.045,9244000,0.0,1.0
2011-02-25,41.5,42.02,40.78,40.78,1263600,4.15,4.202,4.078,4.078,12636000,0.0,1.0
2011-02-28,40.84,41.96,40.23,41.96,625100,4.084,4.196,4.023,4.196,6251000,0.0,1.0
2011-03-01,39.67,41.1999,39.63,41.0,742500,3.967,4.11999,3.963,4.1,7425000,0.0,1.0
2011-03-02,40.37,40.43,38.72,39.6,668400,4.037,4.043,3.872,3.96,6684000,0.0,1.0
2011-03-03,42.23,42.5,40.63,40.72,1079200,4.223,4.25,4.063,4.072,10792000,0.0,1.0
2011-03-04,43.25,43.41,42.28,42.4,780100,4.325,4.341,4.228,4.24,7801000,0.0,1.0
2011-03-07,43.11,43.6199,41.61,43.37,698000,4.311,4.36199,4.161,4.337,6980000,0.0,1.0
2011-03-08,43.28,43.99,42.91,43.9,525700,4.328,4.399,4.291,4.39,5257000,0.0,1.0
2011-03-09,43.21,43.9497,42.7,43.25,467000,4.321,4.39497,4.27,4.325,4670000,0.0,1.0
2011-03-10,42.15,43.46,42.02,42.99,666900,4.215,4.346,4.202,4.299,6669000,0.0,1.0
2011-03-11,43.0,43.21,41.6908,41.99,625700,4.3,4.321,4.16908,4.199,6257000,0.0,1.0
2011-03-14,43.62,43.65,42.75,42.81,458600,4.362,4.365,4.275,4.281,4586000,0.0,1.0
2011-03-15,42.24,42.97,40.75,41.42,1045900,4.224,4.297,4.075,4.142,10459000,0.0,1.0
2011-03-16,41.03,42.65,40.916,42.24,965500,4.103,4.265,4.0916,4.224,9655000,0.0,1.0
2011-03-17,41.45,42.21,41.11,41.54,538000,4.145,4.221,4.111,4.154,5380000,0.0,1.0
2011-03-18,42.3,42.45,41.6901,41.91,934800,4.23,4.245,4.16901,4.191,9348000,0.0,1.0
2011-03-21,43.78,43.83,42.53,42.76,587800,4.378,4.383,4.253,4.276,5878000,0.0,1.0
2011-03-22,42.3,43.94,41.9,43.94,607000,4.23,4.394,4.19,4.394,6070000,0.0,1.0
2011-03-23,41.02,42.1,40.6,42.06,949700,4.102,4.21,4.06,4.206,9497000,0.0,1.0
2011-03-24,41.71,42.13,40.975,41.28,698300,4.171,4.213,4.0975,4.128,6983000,0.0,1.0
2011-03-25,43.05,43.2,42.03,42.03,569300,4.305,4.32,4.203,4.203,5693000,0.0,1.0
2011-03-28,42.31,43.07,42.11,43.0,466900,4.231,4.307,4.211,4.3,4669000,0.0,1.0
2011-03-29,43.4,43.6,41.85,42.29,688700,4.34,4.36,4.185,4.229,6887000,0.0,1.0
2011-03-30,43.0,44.04,42.97,43.37,491600,4.3,4.404,4.297,4.337,4916000,0.0,1.0
2011-03-31,44.15,44.35,42.9,43.15,974500,4.415,4.435,4.29,4.315,9745000,0.0,1.0
2011-04-01,40.78,44.9,39.03,44.53,3204600,4.078,4.49,3.903,4.453,32046000,0.0,1.0
2011-04-04,43.49,43.57,41.57,41.79,1796600,4.349,4.357,4.157,4.179,17966000,0.0,1.0
2011-04-05,44.49,44.5,42.89,43.32,870600,4.449,4.45,4.289,4.332,8706000,0.0,1.0
2011-04-06,42.0,44.88,41.69,44.58,1235400,4.2,4.488,4.169,4.458,12354000,0.0,1.0
2011-04-07,39.81,41.99,39.273,41.75,1674300,3.981,4.199,3.9273,4.175,16743000,0.0,1.0
2011-04-08,39.56,40.22,39.2,40.07,731400,3.956,4.022,3.92,4.007,7314000,0.0,1.0
2011-04-11,39.06,40.1,38.52,39.73,690000,3.906,4.01,3.852,3.973,6900000,0.0,1.0
2011-04-12,37.88,39.095,37.58,38.7,798100,3.788,3.9095,3.758,3.87,7981000,0.0,1.0
2011-04-13,40.29,40.67,38.52,38.52,1521700,4.029,4.067,3.852,3.852,15217000,0.0,1.0
2011-04-14,40.16,40.62,39.24,39.9,603800,4.016,4.062,3.924,3.99,6038000,0.0,1.0
2011-04-15,40.6,40.61,39.21,39.94,793200,4.06,4.061,3.921,3.994,7932000,0.0,1.0
2011-04-18,39.23,39.96,38.82,39.96,542400,3.923,3.996,3.882,3.996,5424000,0.0,1.0
2011-04-19,38.77,39.48,38.29,39.3,634100,3.877,3.948,3.829,3.93,6341000,0.0,1.0
2011-04-20,40.3,40.31,38.77,39.07,891600,4.03,4.031,3.877,3.907,8916000,0.0,1.0
2011-04-21,40.42,40.93,39.91,40.68,363500,4.042,4.093,3.991,4.068,3635000,0.0,1.0
2011-04-25,40.86,40.97,39.41,40.14,582400,4.086,4.097,3.941,4.014,5824000,0.0,1.0
2011-04-26,41.15,41.96,40.95,40.97,942800,4.115,4.196,4.095,4.097,9428000,0.0,1.0
2011-04-27,41.73,41.75,39.8,41.03,1022500,4.173,4.175,3.98,4.103,10225000,0.0,1.0
2011-04-28,47.77,48.5,44.66,44.91,3700000,4.777,4.85,4.466,4.491,37000000,0.0,1.0
2011-04-29,48.7,49.0,47.74,47.77,1300000,4.87,4.9,4.774,4.777,13000000,0.0,1.0
2011-05-02,46.25,49.21,46.23,48.71,1176000,4.625,4.921,4.623,4.871,11760000,0.0,1.0
2011-05-03,45.23,47.0,43.5,46.37,1707400,4.523,4.7,4.35,4.637,17074000,0.0,1.0
2011-05-04,44.17,45.28,44.1,45.01,1000700,4.417,4.528,4.41,4.501,10007000,0.0,1.0
2011-05-05,46.19,47.09,43.0,43.5,1554400,4.619,4.709,4.3,4.35,15544000,0.0,1.0
2011-05-06,46.51,47.5,46.07,46.6,892300,4.651,4.75,4.607,4.66,8923000,0.0,1.0
2011-05-09,47.44,47.82,46.1651,46.54,811100,4.744,4.782,4.61651,4.654,8111000,0.0,1.0
2011-05-10,47.21,47.86,46.85,47.72,468200,4.721,4.786,4.685,4.772,4682000,0.0,1.0
2011-05-11,46.07,47.32,45.43,47.32,356400,4.607,4.732,4.543,4.732,3564000,0.0,1.0
2011-05-12,47.01,47.35,45.58,45.58,603000,4.701,4.735,4.558,4.558,6030000,0.0,1.0
2011-05-13,46.96,47.92,46.77,47.24,544100,4.696,4.792,4.677,4.724,5441000,0.0,1.0
2011-05-16,46.8,47.8,46.45,46.64,925600,4.68,4.78,4.645,4.664,9256000,0.0,1.0
2011-05-17,46.65,47.69,46.2606,46.5,704400,4.665,4.769,4.62606,4.65,7044000,0.0,1.0
2011-05-18,47.31,47.44,46.42,46.85,697500,4.731,4.744,4.642,4.685,6975000,0.0,1.0
2011-05-19,48.635,49.46,47.21,47.72,942200,4.8635,4.946,4.721,4.772,9422000,0.0,1.0
2011-05-20,48.53,48.76,47.72,48.6,487500,4.853,4.876,4.772,4.86,4875000,0.0,1.0
2011-05-23,46.84,47.848,46.73,47.59,469800,4.684,4.7848,4.673,4.759,4698000,0.0,1.0
2011-05-24,46.48,47.26,46.32,46.98,355500,4.648,4.726,4.632,4.698,3555000,0.0,1.0
2011-05-25,47.92,47.98,45.86,46.29,623200,4.792,4.798,4.586,4.629,6232000,0.0,1.0
2011-05-26,47.31,48.4,47.13,47.69,589400,4.731,4.84,4.713,4.769,5894000,0.0,1.0
2011-05-27,47.86,48.5,47.3328,47.6,335500,4.786,4.85,4.73328,4.76,3355000,0.0,1.0
2011-05-31,48.49,48.84,47.25,48.49,826400,4.849,4.884,4.725,4.849,8264000,0.0,1.0
2011-06-01,49.7,50.8,48.57,48.57,3867100,4.97,5.08,4.857,4.857,38671000,0.0,1.0
2011-06-02,23.51,25.25,23.17,25.16,1270750,4.702,5.05,4.634,5.032,6353750,0.0,2.0
2011-06-03,23.44,23.93,23.12,23.3,1697200,4.688,4.786,4.624,4.66,8486000,0.0,1.0
2011-06-06,23.7,24.24,23.31,23.98,2130600,4.74,4.848,4.662,4.796,10653000,0.0,1.0
2011-06-07,24.2,24.27,23.37,23.93,1994500,4.84,4.854,4.674,4.786,9972500,0.0,1.0
2011-06-08,23.95,24.42,23.75,24.21,1629600,4.79,4.884,4.75,4.842,8148000,0.0,1.0
2011-06-09,23.79,24.23,23.62,23.98,887300,4.758,4.846,4.724,4.796,4436500,0.0,1.0
2011-06-10,22.66,23.89,22.535,23.78,1593500,4.532,4.778,4.507,4.756,7967500,0.0,1.0
2011-06-13,22.75,23.3,22.5,22.66,1214000,4.55,4.66,4.5,4.532,6070000,0.0,1.0
2011-06-14,22.89,23.425,22.69,22.93,1201300,4.578,4.685,4.538,4.586,6006500,0.0,1.0
2011-06-15,22.31,22.9199,22.28,22.71,1015100,4.462,4.58398,4.456,4.542,5075500,0.0,1.0
2011-06-16,23.17,23.34,22.25,22.25,1875800,4.634,4.668,4.45,4.45,9379000,0.0,1.0
2011-06-17,22.66,23.56,22.62,23.37,1782000,4.532,4.712,4.524,4.674,8910000,0.0,1.0
2011-06-20,22.72,22.86,22.25,22.66,1208800,4.544,4.572,4.45,4.532,6044000,0.0,1.0
2011-06-21,24.64,25.0,22.73,22.87,2832400,4.928,5.0,4.546,4.574,14162000,0.0,1.0
2011-06-22,24.66,25.36,23.94,24.5,2398600,4.932,5.072,4.788,4.9,11993000,0.0,1.0
2011-06-23,25.12,25.1799,23.8,24.18,2067600,5.024,5.03598,4.76,4.836,10338000,0.0,1.0
2011-06-24,25.85,26.2699,24.91,25.2,13152600,5.17,5.25398,4.982,5.04,65763000,0.0,1.0
2011-06-27,26.01,26.36,25.64,25.93,2754400,5.202,5.272,5.128,5.186,13772000,0.0,1.0
2011-06-28,26.71,26.75,25.96,26.06,2905900,5.342,5.35,5.192,5.212,14529500,0.0,1.0
2011-06-29,26.91,27.19,26.45,26.89,1968600,5.382,5.438,5.29,5.378,9843000,0.0,1.0
2011-06-30,27.29,27.34,26.72,26.91,2207400,5.458,5.468,5.344,5.382,11037000,0.0,1.0
2011-07-01,27.58,27.64,27.13,27.13,1169700,5.516,5.528,5.426,5.426,5848500,0.0,1.0
2011-07-05,27.9,28.17,27.69,27.8,1888400,5.58,5.634,5.538,5.56,9442000,0.0,1.0
2011-07-06,28.17,28.22,27.54,27.9,1660400,5.634,5.644,5.508,5.58,8302000,0.0,1.0
2011-07-07,27.59,28.56,27.23,28.48,2258300,5.518,5.712,5.446,5.696,11291500,0.0,1.0
2011-07-08,28.05,28.21,26.51,26.92,1977600,5.61,5.642,5.302,5.384,9888000,0.0,1.0
2011-07-11,27.35,27.87,27.12,27.61,1131500,5.47,5.574,5.424,5.522,5657500,0.0,1.0
2011-07-12,26.86,27.31,26.42,27.29,1614400,5.372,5.462,5.284,5.458,8072000,0.0,1.0
2011-07-13,27.48,27.96,27.04,27.04,1558500,5.496,5.592,5.408,5.408,7792500,0.0,1.0
2011-07-14,26.98,27.8,26.5,27.66,1391000,5.396,5.56,5.3,5.532,6955000,0.0,1.0
2011-07-15,26.85,27.43,26.68,27.22,1234800,5.37,5.486,5.336,5.444,6174000,0.0,1.0
2011-07-18,26.53,27.37,26.33,26.78,1799500,5.306,5.474,5.266,5.356,8997500,0.0,1.0
2011-07-19,26.78,27.36,26.54,26.54,4434500,5.356,5.472,5.308,5.308,22172500,0.0,1.0
2011-07-20,21.61,22.39,19.85,22.35,19916300,4.322,4.478,3.97,4.47,99581500,0.0,1.0
2011-07-21,20.7,22.0,20.64,21.61,5595000,4.14,4.4,4.128,4.322,27975000,0.0,1.0
2011-07-22,21.09,21.47,20.8,20.84,3911200,4.218,4.294,4.16,4.168,19556000,0.0,1.0
2011-07-25,20.59,21.32,20.47,20.72,3399200,4.118,4.264,4.094,4.144,16996000,0.0,1.0
2011-07-26,20.69,20.79,20.01,20.49,3086000,4.138,4.158,4.002,4.098,15430000,0.0,1.0
2011-07-27,19.81,20.4,19.7,20.4,2988400,3.962,4.08,3.94,4.08,14942000,0.0,1.0
2011-07-28,19.8,20.33,19.45,19.82,3002100,3.96,4.066,3.89,3.964,15010500,0.0,1.0
2011-07-29,20.32,20.73,18.9,19.58,3726200,4.064,4.146,3.78,3.916,18631000,0.0,1.0
2011-08-01,20.24,20.8,19.91,20.6,2226600,4.048,4.16,3.982,4.12,11133000,0.0,1.0
2011-08-02,20.13,21.22,20.0,20.06,2404200,4.026,4.244,4.0,4.012,12021000,0.0,1.0
2011-08-03,21.08,21.09,20.06,20.23,3957600,4.216,4.218,4.012,4.046,19788000,0.0,1.0
2011-08-04,20.8,21.43,20.56,20.8,4139500,4.16,4.286,4.112,4.16,20697500,0.0,1.0
2011-08-05,19.62,21.15,18.97,20.93,4396800,3.924,4.23,3.794,4.186,21984000,0.0,1.0
2011-08-08,17.995,19.38,17.6,18.5,4779000,3.599,3.876,3.52,3.7,23895000,0.0,1.0
2011-08-09,19.19,19.22,17.84,18.32,3905600,3.838,3.844,3.568,3.664,19528000,0.0,1.0
2011-08-10,18.17,18.89,18.06,18.79,2417900,3.634,3.778,3.612,3.758,12089500,0.0,1.0
2011-08-11,19.46,19.69,18.3,18.36,2841300,3.892,3.938,3.66,3.672,14206500,0.0,1.0
2011-08-12,19.71,19.97,18.89,19.62,1913800,3.942,3.994,3.778,3.924,9569000,0.0,1.0
2011-08-15,20.6,20.93,20.3,20.5,1652000,4.12,4.186,4.06,4.1,8260000,0.0,1.0
2011-08-16,20.32,20.59,20.05,20.39,1504400,4.064,4.118,4.01,4.078,7522000,0.0,1.0
2011-08-17,20.84,21.79,20.52,20.63,3129600,4.168,4.358,4.104,4.126,15648000,0.0,1.0
2011-08-18,18.7,20.14,18.52,20.14,1809600,3.74,4.028,3.704,4.028,9048000,0.0,1.0
2011-08-19,17.54,19.01,17.34,18.5,2041400,3.508,3.802,3.468,3.7,10207000,0.0,1.0
2011-08-22,17.26,18.26,16.95,17.86,2359700,3.452,3.652,3.39,3.572,11798500,0.0,1.0
2011-08-23,18.48,18.55,17.1,17.43,1539100,3.696,3.71,3.42,3.486,7695500,0.0,1.0
2011-08-24,17.84,18.68,17.59,18.53,2203000,3.568,3.736,3.518,3.706,11015000,0.0,1.0
2011-08-25,17.49,18.21,17.23,18.21,1310600,3.498,3.642,3.446,3.642,6553000,0.0,1.0
2011-08-26,18.61,18.61,17.26,17.39,1050900,3.722,3.722,3.452,3.478,5254500,0.0,1.0
2011-08-29,19.06,19.275,18.73,18.89,1933000,3.812,3.855,3.746,3.778,9665000,0.0,1.0
2011-08-30,18.82,19.29,18.8,18.92,1900900,3.764,3.858,3.76,3.784,9504500,0.0,1.0
2011-08-31,19.13,19.46,18.93,18.95,2516000,3.826,3.892,3.786,3.79,12580000,0.0,1.0
2011-09-01,19.06,19.6,19.0,19.12,1275400,3.812,3.92,3.8,3.824,6377000,0.0,1.0
2011-09-02,18.4,19.0,18.23,18.76,1531900,3.68,3.8,3.646,3.752,7659500,0.0,1.0
2011-09-06,18.2,18.25,17.41,17.75,2503200,3.64,3.65,3.482,3.55,12516000,0.0,1.0
2011-09-07,18.85,19.0,17.97,18.5,2443000,3.77,3.8,3.594,3.7,12215000,0.0,1.0
2011-09-08,18.46,18.85,18.085,18.8,2215200,3.692,3.77,3.617,3.76,11076000,0.0,1.0
2011-09-09,17.63,18.34,17.48,18.21,2079100,3.526,3.668,3.496,3.642,10395500,0.0,1.0
2011-09-12,17.45,17.68,16.9,17.25,2648700,3.49,3.536,3.38,3.45,13243500,0.0,1.0
2011-09-13,17.49,17.6,17.13,17.5,1928000,3.498,3.52,3.426,3.5,9640000,0.0,1.0
2011-09-14,18.62,19.0,17.5,17.55,3047200,3.724,3.8,3.5,3.51,15236000,0.0,1.0
2011-09-15,18.91,18.99,18.42,18.81,1668600,3.782,3.798,3.684,3.762,8343000,0.0,1.0
2011-09-16,18.15,18.98,18.12,18.88,2897800,3.63,3.796,3.624,3.776,14489000,0.0,1.0
2011-09-19,18.38,18.61,17.7,17.86,2744700,3.676,3.722,3.54,3.572,13723500,0.0,1.0
2011-09-20,17.39,18.69,17.39,18.55,1978200,3.478,3.738,3.478,3.71,9891000,0.0,1.0
2011-09-21,17.52,18.15,17.5,17.5,1971700,3.504,3.63,3.5,3.5,9858500,0.0,1.0
2011-09-22,16.6,17.47,15.94,16.93,2759400,3.32,3.494,3.188,3.386,13797000,0.0,1.0
2011-09-23,16.25,16.69,15.78,16.45,3880000,3.25,3.338,3.156,3.29,19400000,0.0,1.0
2011-09-26,17.53,17.6,16.25,16.35,3011600,3.506,3.52,3.25,3.27,15058000,0.0,1.0
2011-09-27,17.35,17.99,17.27,17.77,1545800,3.47,3.598,3.454,3.554,7729000,0.0,1.0
2011-09-28,16.96,17.57,16.92,17.38,1545800,3.392,3.514,3.384,3.476,7729000,0.0,1.0
2011-09-29,16.8,17.48,16.11,17.28,1856900,3.36,3.496,3.222,3.456,9284500,0.0,1.0
2011-09-30,16.8,17.35,16.36,16.58,3038500,3.36,3.47,3.272,3.316,15192500,0.0,1.0
2011-10-03,16.53,17.09,16.405,16.62,2425400,3.306,3.418,3.281,3.324,12127000,0.0,1.0
2011-10-04,16.63,16.91,15.8,16.24,2392900,3.326,3.382,3.16,3.248,11964500,0.0,1.0
2011-10-05,17.03,17.25,16.19,16.61,1962900,3.406,3.45,3.238,3.322,9814500,0.0,1.0
2011-10-06,17.87,17.98,16.77,17.05,2288300,3.574,3.596,3.354,3.41,11441500,0.0,1.0
2011-10-07,17.94,18.29,17.57,17.88,1926600,3.588,3.658,3.514,3.576,9633000,0.0,1.0
2011-10-10,18.56,18.64,18.09,18.12,1637300,3.712,3.728,3.618,3.624,8186500,0.0,1.0
2011-10-11,18.27,18.47,17.99,18.17,2350600,3.654,3.694,3.598,3.634,11753000,0.0,1.0
2011-10-12,17.72,18.55,17.65,18.38,2138300,3.544,3.71,3.53,3.676,10691500,0.0,1.0
2011-10-13,18.57,18.6,17.505,17.52,2663100,3.714,3.72,3.501,3.504,13315500,0.0,1.0
2011-10-14,19.81,19.96,18.62,18.82,2593800,3.962,3.992,3.724,3.764,12969000,0.0,1.0
2011-10-17,19.27,19.78,19.0,19.78,1577300,3.854,3.956,3.8,3.956,7886500,0.0,1.0
2011-10-18,19.65,19.82,18.9,19.37,1276000,3.93,3.964,3.78,3.874,6380000,0.0,1.0
2011-10-19,18.5,19.69,18.29,19.64,2225400,3.7,3.938,3.658,3.928,11127000,0.0,1.0
2011-10-20,18.22,18.76,17.61,18.61,2908000,3.644,3.752,3.522,3.722,14540000,0.0,1.0
2011-10-21,17.64,18.54,17.54,18.49,2537400,3.528,3.708,3.508,3.698,12687000,0.0,1.0
2011-10-24,19.12,19.34,17.77,18.08,4957500,3.824,3.868,3.554,3.616,24787500,0.0,1.0
2011-10-25,21.46,21.5,19.88,20.22,10018700,4.292,4.3,3.976,4.044,50093500,0.0,1.0
2011-10-26,20.78,21.1,20.26,20.62,6991900,4.156,4.22,4.052,4.124,34959500,0.0,1.0
2011-10-27,21.73,21.92,21.26,21.29,4297300,4.346,4.384,4.252,4.258,21486500,0.0,1.0
2011-10-28,23.06,23.33,21.55,21.72,3230000,4.612,4.666,4.31,4.344,16150000,0.0,1.0
2011-10-31,23.06,23.32,22.3,22.92,3189800,4.612,4.664,4.46,4.584,15949000,0.0,1.0
2011-11-01,22.57,22.69,21.83,21.89,2758700,4.514,4.538,4.366,4.378,13793500,0.0,1.0
2011-11-02,22.96,23.0,22.4,22.75,2360000,4.592,4.6,4.48,4.55,11800000,0.0,1.0
2011-11-03,25.0,25.33,23.51,23.73,5080000,5.0,5.066,4.702,4.746,25400000,0.0,1.0
2011-11-04,24.69,24.99,24.31,24.58,2386800,4.938,4.998,4.862,4.916,11934000,0.0,1.0
2011-11-07,23.96,24.79,23.37,24.66,2858800,4.792,4.958,4.674,4.932,14294000,0.0,1.0
2011-11-08,24.21,24.33,23.799,24.04,1734300,4.842,4.866,4.7598,4.808,8671500,0.0,1.0
2011-11-09,23.27,24.0,23.27,23.76,1811300,4.654,4.8,4.654,4.752,9056500,0.0,1.0
2011-11-10,24.97,25.47,23.45,23.64,3847100,4.994,5.094,4.69,4.728,19235500,0.0,1.0
2011-11-11,24.56,25.24,24.51,25.11,1160200,4.912,5.048,4.902,5.022,5801000,0.0,1.0
2011-11-14,24.52,25.1,24.31,24.74,1167200,4.904,5.02,4.862,4.948,5836000,0.0,1.0
2011-11-15,25.76,25.98,24.77,24.89,2281700,5.152,5.196,4.954,4.978,11408500,0.0,1.0
2011-11-16,25.54,26.2,25.39,25.62,1540200,5.108,5.24,5.078,5.124,7701000,0.0,1.0
2011-11-17,24.48,25.64,24.15,25.55,2080900,4.896,5.128,4.83,5.11,10404500,0.0,1.0
2011-11-18,24.28,24.795,24.12,24.72,1008100,4.856,4.959,4.824,4.944,5040500,0.0,1.0
2011-11-21,23.69,24.0,22.775,23.93,1646400,4.738,4.8,4.555,4.786,8232000,0.0,1.0
2011-11-22,23.6,23.75,23.15,23.52,1156300,4.72,4.75,4.63,4.704,5781500,0.0,1.0
2011-11-23,22.82,23.45,22.56,23.27,1152900,4.564,4.69,4.512,4.654,5764500,0.0,1.0
2011-11-25,22.79,23.09,22.63,22.65,307500,4.558,4.618,4.526,4.53,1537500,0.0,1.0
2011-11-28,23.53,24.185,23.35,23.45,1318800,4.706,4.837,4.67,4.69,6594000,0.0,1.0
2011-11-29,23.13,23.67,22.82,23.3,1072400,4.626,4.734,4.564,4.66,5362000,0.0,1.0
2011-11-30,23.99,24.18,23.68,23.85,1297100,4.798,4.836,4.736,4.77,6485500,0.0,1.0
2011-12-01,24.02,24.18,23.43,23.8,1477100,4.804,4.836,4.686,4.76,7385500,0.0,1.0
2011-12-02,24.39,24.88,24.14,24.28,853500,4.878,4.976,4.828,4.856,4267500,0.0,1.0
2011-12-05,25.6,26.6,24.58,24.77,2876700,5.12,5.32,4.916,4.954,14383500,0.0,1.0
2011-12-06,24.57,25.18,24.38,24.86,2563100,4.914,5.036,4.876,4.972,12815500,0.0,1.0
2011-12-07,23.67,24.49,23.295,24.47,2324900,4.734,4.898,4.659,4.894,11624500,0.0,1.0
2011-12-08,23.45,24.0,23.31,23.44,2159800,4.69,4.8,4.662,4.688,10799000,0.0,1.0
2011-12-09,24.54,24.87,23.52,24.1,2544100,4.908,4.974,4.704,4.82,12720500,0.0,1.0
2011-12-12,23.95,24.5,23.62,24.02,1327200,4.79,4.9,4.724,4.804,6636000,0.0,1.0
2011-12-13,23.31,24.19,23.18,24.15,1211200,4.662,4.838,4.636,4.83,6056000,0.0,1.0
2011-12-14,22.16,23.28,22.06,23.06,1965400,4.432,4.656,4.412,4.612,9827000,0.0,1.0
2011-12-15,21.85,22.68,21.8,22.37,1423300,4.37,4.536,4.36,4.474,7116500,0.0,1.0
2011-12-16,22.17,22.68,21.8,21.91,1772900,4.434,4.536,4.36,4.382,8864500,0.0,1.0
2011-12-19,21.58,22.24,21.5,22.21,1232900,4.316,4.448,4.3,4.442,6164500,0.0,1.0
2011-12-20,21.36,22.07,20.94,22.07,3011800,4.272,4.414,4.188,4.414,15059000,0.0,1.0
2011-12-21,20.05,21.21,18.15,21.2,8096200,4.01,4.242,3.63,4.24,40481000,0.0,1.0
2011-12-22,20.62,20.69,20.05,20.06,1695000,4.124,4.138,4.01,4.012,8475000,0.0,1.0
2011-12-23,20.83,21.05,20.7,20.71,1083000,4.166,4.21,4.14,4.142,5415000,0.0,1.0
2011-12-27,21.14,21.22,20.56,20.76,893800,4.228,4.244,4.112,4.152,4469000,0.0,1.0
2011-12-28,21.34,21.6,21.02,21.18,1759600,4.268,4.32,4.204,4.236,8798000,0.0,1.0
2011-12-29,21.66,21.96,21.28,21.34,1207700,4.332,4.392,4.256,4.268,6038500,0.0,1.0
2011-12-30,21.81,21.86,21.55,21.74,1041100,4.362,4.372,4.31,4.348,5205500,0.0,1.0
2012-01-03,20.77,22.2383,20.71,22.21,3134100,4.154,4.44766,4.142,4.442,15670500,0.0,1.0
2012-01-04,20.11,20.6,19.72,20.55,3426200,4.022,4.12,3.944,4.11,17131000,0.0,1.0
2012-01-05,20.2,20.38,20.0,20.15,2670200,4.04,4.076,4.0,4.03,13351000,0.0,1.0
2012-01-06,20.41,20.61,19.87,20.17,2282600,4.082,4.122,3.974,4.034,11413000,0.0,1.0
2012-01-09,20.17,20.5,19.71,20.44,1450400,4.034,4.1,3.942,4.088,7252000,0.0,1.0
2012-01-10,19.9,20.52,19.61,20.52,2863800,3.98,4.104,3.922,4.104,14319000,0.0,1.0
2012-01-11,20.62,21.29,20.14,20.18,3411700,4.124,4.258,4.028,4.036,17058500,0.0,1.0
2012-01-12,21.06,21.34,20.75,21.25,2651100,4.212,4.268,4.15,4.25,13255500,0.0,1.0
2012-01-13,20.9,21.23,20.57,20.82,1986600,4.18,4.246,4.114,4.164,9933000,0.0,1.0
2012-01-17,21.62,22.08,20.8,21.13,3420700,4.324,4.416,4.16,4.226,17103500,0.0,1.0
2012-01-18,22.07,22.295,21.6,21.83,2192400,4.414,4.459,4.32,4.366,10962000,0.0,1.0
2012-01-19,22.51,22.94,22.37,22.73,2698200,4.502,4.588,4.474,4.546,13491000,0.0,1.0
2012-01-20,22.75,23.19,22.25,22.55,2298500,4.55,4.638,4.45,4.51,11492500,0.0,1.0
2012-01-23,22.36,22.98,21.97,22.58,2125800,4.472,4.596,4.394,4.516,10629000,0.0,1.0
2012-01-24,22.32,22.95,22.19,22.37,2495900,4.464,4.59,4.438,4.474,12479500,0.0,1.0
2012-01-25,22.96,23.045,21.94,22.3,1539800,4.592,4.609,4.388,4.46,7699000,0.0,1.0
2012-01-26,22.86,23.15,22.67,23.11,1393300,4.572,4.63,4.534,4.622,6966500,0.0,1.0
2012-01-27,22.78,23.17,22.57,22.58,1161600,4.556,4.634,4.514,4.516,5808000,0.0,1.0
2012-01-30,22.49,22.75,22.3,22.56,2182100,4.498,4.55,4.46,4.512,10910500,0.0,1.0
2012-01-31,22.81,23.13,22.11,22.67,3796800,4.562,4.626,4.422,4.534,18984000,0.0,1.0
2012-02-01,25.04,25.76,24.55,25.09,14608300,5.008,5.152,4.91,5.018,73041500,0.0,1.0
2012-02-02,25.53,26.0,24.89,24.95,3667500,5.106,5.2,4.978,4.99,18337500,0.0,1.0
2012-02-03,25.38,25.97,25.35,25.66,1962000,5.076,5.194,5.07,5.132,9810000,0.0,1.0
2012-02-06,25.13,25.42,24.87,25.42,2607200,5.026,5.084,4.974,5.084,13036000,0.0,1.0
2012-02-07,24.85,25.1,24.53,24.55,2790800,4.97,5.02,4.906,4.91,13954000,0.0,1.0
2012-02-08,25.27,25.34,24.85,24.86,1571800,5.054,5.068,4.97,4.972,7859000,0.0,1.0
2012-02-09,26.22,26.42,25.49,25.5,2845500,5.244,5.284,5.098,5.1,14227500,0.0,1.0
2012-02-10,25.575,25.96,25.23,25.79,1335300,5.115,5.192,5.046,5.158,6676500,0.0,1.0
2012-02-13,26.38,26.44,25.76,26.25,2262000,5.276,5.288,5.152,5.25,11310000,0.0,1.0
2012-02-14,26.7,26.72,26.2,26.4,2368300,5.34,5.344,5.24,5.28,11841500,0.0,1.0
2012-02-15,25.82,26.8,25.7,26.79,2208900,5.164,5.36,5.14,5.358,11044500,0.0,1.0
2012-02-16,26.31,26.37,25.69,25.75,1423200,5.262,5.274,5.138,5.15,7116000,0.0,1.0
2012-02-17,25.96,26.38,25.58,26.38,1165300,5.192,5.276,5.116,5.276,5826500,0.0,1.0
2012-02-21,26.2,26.6,25.95,25.97,1715300,5.24,5.32,5.19,5.194,8576500,0.0,1.0
2012-02-22,26.13,26.65,26.11,26.5,1223900,5.226,5.33,5.222,5.3,6119500,0.0,1.0
2012-02-23,26.25,26.53,25.92,25.99,1261900,5.25,5.306,5.184,5.198,6309500,0.0,1.0
2012-02-24,26.99,27.09,26.4,26.48,1987700,5.398,5.418,5.28,5.296,9938500,0.0,1.0
2012-02-27,26.88,27.16,26.74,26.81,1149600,5.376,5.432,5.348,5.362,5748000,0.0,1.0
2012-02-28,27.4,27.66,26.83,27.1,2247800,5.48,5.532,5.366,5.42,11239000,0.0,1.0
2012-02-29,27.05,27.47,26.81,27.35,1505700,5.41,5.494,5.362,5.47,7528500,0.0,1.0
2012-03-01,27.83,27.88,26.84,27.12,1553100,5.566,5.576,5.368,5.424,7765500,0.0,1.0
2012-03-02,27.54,27.9,27.22,27.73,1748500,5.508,5.58,5.444,5.546,8742500,0.0,1.0
2012-03-05,26.25,27.12,25.76,26.82,2751700,5.25,5.424,5.152,5.364,13758500,0.0,1.0
2012-03-06,25.64,26.14,25.525,25.74,1777800,5.128,5.228,5.105,5.148,8889000,0.0,1.0
2012-03-07,26.07,26.62,25.74,25.79,1802800,5.214,5.324,5.148,5.158,9014000,0.0,1.0
2012-03-08,26.31,26.64,26.185,26.33,1327900,5.262,5.328,5.237,5.266,6639500,0.0,1.0
2012-03-09,26.59,26.84,26.31,26.37,1209200,5.318,5.368,5.262,5.274,6046000,0.0,1.0
2012-03-12,27.24,27.27,26.38,26.59,3841100,5.448,5.454,5.276,5.318,19205500,0.0,1.0
2012-03-13,27.81,27.81,26.87,27.31,2820000,5.562,5.562,5.374,5.462,14100000,0.0,1.0
2012-03-14,27.17,27.86,26.9,27.65,1694000,5.434,5.572,5.38,5.53,8470000,0.0,1.0
2012-03-15,27.43,27.905,26.9,27.32,1495500,5.486,5.581,5.38,5.464,7477500,0.0,1.0
2012-03-16,27.12,27.42,27.03,27.31,866400,5.424,5.484,5.406,5.462,4332000,0.0,1.0
2012-03-19,27.47,27.81,26.86,27.21,1126100,5.494,5.562,5.372,5.442,5630500,0.0,1.0
2012-03-20,27.22,27.39,26.65,27.23,1539400,5.444,5.478,5.33,5.446,7697000,0.0,1.0
2012-03-21,27.17,27.56,27.05,27.4,1520300,5.434,5.512,5.41,5.48,7601500,0.0,1.0
2012-03-22,26.59,27.0,26.54,27.0,1126100,5.318,5.4,5.308,5.4,5630500,0.0,1.0
2012-03-23,27.03,27.03,26.37,26.7,1036900,5.406,5.406,5.274,5.34,5184500,0.0,1.0
2012-03-26,27.66,27.685,27.14,27.2,1118800,5.532,5.537,5.428,5.44,5594000,0.0,1.0
2012-03-27,27.12,27.87,27.035,27.09,1767000,5.424,5.574,5.407,5.418,8835000,0.0,1.0
2012-03-28,26.66,27.25,26.27,27.11,1480000,5.332,5.45,5.254,5.422,7400000,0.0,1.0
2012-03-29,27.28,27.47,26.3,26.6,1832900,5.456,5.494,5.26,5.32,9164500,0.0,1.0
2012-03-30,27.65,28.1,27.155,27.48,2077400,5.53,5.62,5.431,5.496,10387000,0.0,1.0
2012-04-02,28.42,28.82,27.06,27.5,3079900,5.684,5.764,5.412,5.5,15399500,0.0,1.0
2012-04-03,28.42,28.68,28.06,28.42,1961300,5.684,5.736,5.612,5.684,9806500,0.0,1.0
2012-04-04,28.2,28.34,27.65,28.1,2185000,5.64,5.668,5.53,5.62,10925000,0.0,1.0
2012-04-05,28.44,28.52,27.7,28.0,1473200,5.688,5.704,5.54,5.6,7366000,0.0,1.0
2012-04-09,27.88,28.1,27.61,27.98,1991800,5.576,5.62,5.522,5.596,9959000,0.0,1.0
2012-04-10,27.26,28.0,26.88,27.8,1745800,5.452,5.6,5.376,5.56,8729000,0.0,1.0
2012-04-11,27.28,27.98,27.08,27.45,1552800,5.456,5.596,5.416,5.49,7764000,0.0,1.0
2012-04-12,27.79,27.81,27.28,27.49,861400,5.558,5.562,5.456,5.498,4307000,0.0,1.0
2012-04-13,27.5,28.04,27.37,27.59,1305800,5.5,5.608,5.474,5.518,6529000,0.0,1.0
2012-04-16,27.05,27.85,26.8,27.73,859900,5.41,5.57,5.36,5.546,4299500,0.0,1.0
2012-04-17,27.55,27.69,26.94,27.26,1026600,5.51,5.538,5.388,5.452,5133000,0.0,1.0
2012-04-18,27.66,27.79,27.26,27.5,699500,5.532,5.558,5.452,5.5,3497500,0.0,1.0
2012-04-19,27.48,28.07,27.21,27.74,867800,5.496,5.614,5.442,5.548,4339000,0.0,1.0
2012-04-20,27.1,27.68,27.09,27.5,1079200,5.42,5.536,5.418,5.5,5396000,0.0,1.0
2012-04-23,26.42,26.5,25.7,26.48,2934900,5.284,5.3,5.14,5.296,14674500,0.0,1.0
2012-04-24,25.74,27.22,25.51,26.99,5150700,5.148,5.444,5.102,5.398,25753500,0.0,1.0
2012-04-25,26.44,27.5,26.22,27.37,4936500,5.288,5.5,5.244,5.474,24682500,0.0,1.0
2012-04-26,25.98,26.62,25.75,26.48,2942100,5.196,5.324,5.15,5.296,14710500,0.0,1.0
2012-04-27,26.22,26.37,25.48,26.07,1988600,5.244,5.274,5.096,5.214,9943000,0.0,1.0
2012-04-30,26.12,26.2,25.64,26.2,1650600,5.224,5.24,5.128,5.24,8253000,0.0,1.0
2012-05-01,26.41,26.98,25.93,26.14,2825600,5.282,5.396,5.186,5.228,14128000,0.0,1.0
2012-05-02,26.36,26.705,25.99,26.12,1609900,5.272,5.341,5.198,5.224,8049500,0.0,1.0
2012-05-03,26.04,26.39,25.5124,26.29,1829800,5.208,5.278,5.10248,5.258,9149000,0.0,1.0
2012-05-04,25.3,25.83,24.92,25.83,2047300,5.06,5.166,4.984,5.166,10236500,0.0,1.0
2012-05-07,25.21,25.445,24.9,25.17,1748500,5.042,5.089,4.98,5.034,8742500,0.0,1.0
2012-05-08,24.92,25.33,24.12,25.17,3338200,4.984,5.066,4.824,5.034,16691000,0.0,1.0
2012-05-09,24.7,24.97,24.26,24.51,1761000,4.94,4.994,4.852,4.902,8805000,0.0,1.0
2012-05-10,23.94,24.93,23.54,24.75,3668300,4.788,4.986,4.708,4.95,18341500,0.0,1.0
2012-05-11,24.19,24.34,23.64,23.72,2566400,4.838,4.868,4.728,4.744,12832000,0.0,1.0
2012-05-14,23.77,24.21,23.56,23.73,1614900,4.754,4.842,4.712,4.746,8074500,0.0,1.0
2012-05-15,24.02,24.3,23.78,23.81,2078800,4.804,4.86,4.756,4.762,10394000,0.0,1.0
2012-05-16,24.23,24.5,24.04,24.3,1934500,4.846,4.9,4.808,4.86,9672500,0.0,1.0
2012-05-17,23.29,24.23,23.2499,24.15,2141000,4.658,4.846,4.64998,4.83,10705000,0.0,1.0
2012-05-18,22.44,23.57,22.315,23.29,2600000,4.488,4.714,4.463,4.658,13000000,0.0,1.0
2012-05-21,23.06,23.09,21.64,22.44,2837800,4.612,4.618,4.328,4.488,14189000,0.0,1.0
2012-05-22,23.26,23.61,22.86,23.07,2048400,4.652,4.722,4.572,4.614,10242000,0.0,1.0
2012-05-23,23.17,23.26,22.31,23.0,1675300,4.634,4.652,4.462,4.6,8376500,0.0,1.0
2012-05-24,21.43,23.2294,21.23,23.22,4661200,4.286,4.64588,4.246,4.644,23306000,0.0,1.0
2012-05-25,21.84,21.99,21.06,21.35,2892800,4.368,4.398,4.212,4.27,14464000,0.0,1.0
2012-05-29,21.81,22.54,21.44,22.22,1973900,4.362,4.508,4.288,4.444,9869500,0.0,1.0
2012-05-30,21.56,21.83,21.2125,21.55,1796400,4.312,4.366,4.2425,4.31,8982000,0.0,1.0
2012-05-31,21.25,21.63,20.87,21.63,4647200,4.25,4.326,4.174,4.326,23236000,0.0,1.0
2012-06-01,20.41,20.81,20.36,20.78,2161200,4.082,4.162,4.072,4.156,10806000,0.0,1.0
2012-06-04,20.49,20.6501,19.94,20.49,2161100,4.098,4.13002,3.988,4.098,10805500,0.0,1.0
2012-06-05,20.77,20.83,20.32,20.32,2638300,4.154,4.166,4.064,4.064,13191500,0.0,1.0
2012-06-06,21.645,21.83,20.96,21.05,2683300,4.329,4.366,4.192,4.21,13416500,0.0,1.0
2012-06-07,21.62,22.0,21.4,21.94,2345800,4.324,4.4,4.28,4.388,11729000,0.0,1.0
2012-06-08,21.85,21.95,21.35,21.49,1265200,4.37,4.39,4.27,4.298,6326000,0.0,1.0
2012-06-11,20.97,22.21,20.92,21.95,1099600,4.194,4.442,4.184,4.39,5498000,0.0,1.0
2012-06-12,20.88,21.14,20.32,21.05,3672000,4.176,4.228,4.064,4.21,18360000,0.0,1.0
2012-06-13,21.19,21.79,21.12,21.73,2149000,4.238,4.358,4.224,4.346,10745000,0.0,1.0
2012-06-14,21.18,21.32,20.76,21.06,1632700,4.236,4.264,4.152,4.212,8163500,0.0,1.0
2012-06-15,22.13,22.17,21.04,21.15,2340300,4.426,4.434,4.208,4.23,11701500,0.0,1.0
2012-06-18,22.19,22.29,21.53,21.97,1655800,4.438,4.458,4.306,4.394,8279000,0.0,1.0
2012-06-19,22.47,23.27,22.22,22.32,2664500,4.494,4.654,4.444,4.464,13322500,0.0,1.0
2012-06-20,22.64,22.855,22.29,22.52,1029400,4.528,4.571,4.458,4.504,5147000,0.0,1.0
2012-06-21,21.94,22.74,21.83,22.57,1431000,4.388,4.548,4.366,4.514,7155000,0.0,1.0
2012-06-22,22.57,22.6,21.97,22.01,1924100,4.514,4.52,4.394,4.402,9620500,0.0,1.0
2012-06-25,21.92,22.45,21.78,22.13,890300,4.384,4.49,4.356,4.426,4451500,0.0,1.0
2012-06-26,22.0,22.31,21.85,21.95,912300,4.4,4.462,4.37,4.39,4561500,0.0,1.0
2012-06-27,22.68,22.78,21.98,22.08,1214500,4.536,4.556,4.396,4.416,6072500,0.0,1.0
2012-06-28,21.99,22.6,21.65,22.35,1371600,4.398,4.52,4.33,4.47,6858000,0.0,1.0
2012-06-29,23.22,23.3,22.37,22.37,1969400,4.644,4.66,4.474,4.474,9847000,0.0,1.0
2012-07-02,23.61,23.705,22.98,23.4,1267300,4.722,4.741,4.596,4.68,6336500,0.0,1.0
2012-07-03,24.2,24.25,23.41,23.67,689600,4.84,4.85,4.682,4.734,3448000,0.0,1.0
2012-07-05,24.13,24.34,23.98,24.1,1250800,4.826,4.868,4.796,4.82,6254000,0.0,1.0
2012-07-06,21.8,23.82,21.71,23.82,3101100,4.36,4.764,4.342,4.764,15505500,0.0,1.0
2012-07-09,21.19,22.03,21.16,21.81,2194800,4.238,4.406,4.232,4.362,10974000,0.0,1.0
2012-07-10,21.23,21.85,20.95,21.47,2761400,4.246,4.37,4.19,4.294,13807000,0.0,1.0
2012-07-11,21.05,21.21,20.65,20.74,2492000,4.21,4.242,4.13,4.148,12460000,0.0,1.0
2012-07-12,20.93,21.24,20.35,20.77,2080300,4.186,4.248,4.07,4.154,10401500,0.0,1.0
2012-07-13,21.55,21.71,20.87,20.91,1190200,4.31,4.342,4.174,4.182,5951000,0.0,1.0
2012-07-16,21.28,21.63,21.17,21.5,1188900,4.256,4.326,4.234,4.3,5944500,0.0,1.0
2012-07-17,21.26,21.72,21.02,21.45,1645600,4.252,4.344,4.204,4.29,8228000,0.0,1.0
2012-07-18,23.48,23.61,21.4013,21.5,4024200,4.696,4.722,4.28026,4.3,20121000,0.0,1.0
2012-07-19,24.04,24.2,23.46,23.6,3271400,4.808,4.84,4.692,4.72,16357000,0.0,1.0
2012-07-20,23.47,24.26,23.215,24.12,1312800,4.694,4.852,4.643,4.824,6564000,0.0,1.0
2012-07-23,22.82,23.11,22.35,23.05,1720900,4.564,4.622,4.47,4.61,8604500,0.0,1.0
2012-07-24,22.24,23.05,21.97,22.76,1560900,4.448,4.61,4.394,4.552,7804500,0.0,1.0
2012-07-25,22.39,22.8,22.165,22.6,2842600,4.478,4.56,4.433,4.52,14213000,0.0,1.0
2012-07-26,25.05,26.73,24.51,25.01,6332200,5.01,5.346,4.902,5.002,31661000,0.0,1.0
2012-07-27,25.43,25.74,24.97,25.18,2401400,5.086,5.148,4.994,5.036,12007000,0.0,1.0
2012-07-30,24.61,25.42,24.35,25.32,3101100,4.922,5.084,4.87,5.064,15505500,0.0,1.0
2012-07-31,24.01,24.91,23.9699,24.64,2690600,4.802,4.982,4.79398,4.928,13453000,0.0,1.0
2012-08-01,23.38,24.5,23.31,24.15,3304800,4.676,4.9,4.662,4.83,16524000,0.0,1.0
2012-08-02,23.43,23.97,23.02,23.24,2443400,4.686,4.794,4.604,4.648,12217000,0.0,1.0
2012-08-03,24.27,24.41,23.54,23.98,1806100,4.854,4.882,4.708,4.796,9030500,0.0,1.0
2012-08-06,24.55,24.795,24.184,24.24,1299500,4.91,4.959,4.8368,4.848,6497500,0.0,1.0
2012-08-07,25.13,25.34,24.51,24.64,1869300,5.026,5.068,4.902,4.928,9346500,0.0,1.0
2012-08-08,24.89,25.23,24.745,24.94,1285800,4.978,5.046,4.949,4.988,6429000,0.0,1.0
2012-08-09,24.72,25.03,24.625,24.93,574500,4.944,5.006,4.925,4.986,2872500,0.0,1.0
2012-08-10,24.78,24.82,24.41,24.54,888800,4.956,4.964,4.882,4.908,4444000,0.0,1.0
2012-08-13,24.39,24.73,24.28,24.73,672200,4.878,4.946,4.856,4.946,3361000,0.0,1.0
2012-08-14,23.87,24.64,23.76,24.49,1369800,4.774,4.928,4.752,4.898,6849000,0.0,1.0
2012-08-15,24.41,24.62,24.0,24.15,1603100,4.882,4.924,4.8,4.83,8015500,0.0,1.0
2012-08-16,24.9,25.12,24.51,24.55,1553600,4.98,5.024,4.902,4.91,7768000,0.0,1.0
2012-08-17,25.36,25.57,24.942,25.01,1846600,5.072,5.114,4.9884,5.002,9233000,0.0,1.0
2012-08-20,25.21,25.41,24.84,25.36,1398800,5.042,5.082,4.968,5.072,6994000,0.0,1.0
2012-08-21,25.37,25.49,25.13,25.28,2059000,5.074,5.098,5.026,5.056,10295000,0.0,1.0
2012-08-22,25.76,25.9,25.34,25.48,1767300,5.152,5.18,5.068,5.096,8836500,0.0,1.0
2012-08-23,25.69,25.89,25.42,25.76,1351200,5.138,5.178,5.084,5.152,6756000,0.0,1.0
2012-08-24,25.61,25.8,25.4,25.62,999600,5.122,5.16,5.08,5.124,4998000,0.0,1.0
2012-08-27,26.29,26.37,25.44,25.65,2027600,5.258,5.274,5.088,5.13,10138000,0.0,1.0
2012-08-28,26.42,26.5,25.915,26.13,2211800,5.284,5.3,5.183,5.226,11059000,0.0,1.0
2012-08-29,26.51,26.63,26.335,26.55,1335800,5.302,5.326,5.267,5.31,6679000,0.0,1.0
2012-08-30,26.06,26.49,25.93,26.49,1373900,5.212,5.298,5.186,5.298,6869500,0.0,1.0
2012-08-31,26.51,26.58,26.04,26.31,1595000,5.302,5.316,5.208,5.262,7975000,0.0,1.0
2012-09-04,26.61,26.79,26.27,26.53,1719000,5.322,5.358,5.254,5.306,8595000,0.0,1.0
2012-09-05,26.53,26.99,26.51,26.66,1883400,5.306,5.398,5.302,5.332,9417000,0.0,1.0
2012-09-06,27.4,27.78,26.56,26.66,2460200,5.48,5.556,5.312,5.332,12301000,0.0,1.0
2012-09-07,27.38,27.72,27.28,27.34,1040100,5.476,5.544,5.456,5.468,5200500,0.0,1.0
2012-09-10,27.325,27.45,27.1,27.38,1181900,5.465,5.49,5.42,5.476,5909500,0.0,1.0
2012-09-11,27.2,27.42,26.95,27.3,1341200,5.44,5.484,5.39,5.46,6706000,0.0,1.0
2012-09-12,27.49,27.66,27.32,27.62,1243300,5.498,5.532,5.464,5.524,6216500,0.0,1.0
2012-09-13,27.62,27.73,27.16,27.44,2005200,5.524,5.546,5.432,5.488,10026000,0.0,1.0
2012-09-14,27.68,28.23,27.59,27.78,2709800,5.536,5.646,5.518,5.556,13549000,0.0,1.0
2012-09-17,27.35,27.96,27.28,27.83,1001500,5.47,5.592,5.456,5.566,5007500,0.0,1.0
2012-09-18,27.28,27.43,27.17,27.37,1021700,5.456,5.486,5.434,5.474,5108500,0.0,1.0
2012-09-19,27.54,27.76,27.13,27.24,901700,5.508,5.552,5.426,5.448,4508500,0.0,1.0
2012-09-20,27.38,27.51,27.04,27.33,739400,5.476,5.502,5.408,5.466,3697000,0.0,1.0
2012-09-21,27.0,27.68,26.85,27.42,1991500,5.4,5.536,5.37,5.484,9957500,0.0,1.0
2012-09-24,26.08,26.93,25.79,26.92,2495200,5.216,5.386,5.158,5.384,12476000,0.0,1.0
2012-09-25,25.8484,26.41,25.82,26.27,1459100,5.16968,5.282,5.164,5.254,7295500,0.0,1.0
2012-09-26,25.02,25.15,23.82,24.0,10099500,5.004,5.03,4.764,4.8,50497500,0.0,1.0
2012-09-27,24.685,25.79,24.5,25.1,4583100,4.937,5.158,4.9,5.02,22915500,0.0,1.0
2012-09-28,24.12,24.82,23.91,24.64,4962000,4.824,4.964,4.782,4.928,24810000,0.0,1.0
2012-10-01,23.4,24.24,23.15,24.01,4631400,4.68,4.848,4.63,4.802,23157000,0.0,1.0
2012-10-02,23.26,23.71,23.09,23.48,3114100,4.652,4.742,4.618,4.696,15570500,0.0,1.0
2012-10-03,23.38,23.56,23.11,23.54,2348200,4.676,4.712,4.622,4.708,11741000,0.0,1.0
2012-10-04,23.95,23.99,22.73,23.33,2802800,4.79,4.798,4.546,4.666,14014000,0.0,1.0
2012-10-05,24.09,24.57,23.84,23.95,3705300,4.818,4.914,4.768,4.79,18526500,0.0,1.0
2012-10-08,23.81,24.31,23.66,23.93,1558600,4.762,4.862,4.732,4.786,7793000,0.0,1.0
2012-10-09,23.71,24.37,23.5,24.02,2847500,4.742,4.874,4.7,4.804,14237500,0.0,1.0
2012-10-10,23.655,23.89,23.39,23.63,1559800,4.731,4.778,4.678,4.726,7799000,0.0,1.0
2012-10-11,23.91,24.13,23.5015,23.74,1890200,4.782,4.826,4.7003,4.748,9451000,0.0,1.0
2012-10-12,24.26,24.38,23.76,23.93,1654700,4.852,4.876,4.752,4.786,8273500,0.0,1.0
2012-10-15,24.75,24.8,24.01,24.3,3011200,4.95,4.96,4.802,4.86,15056000,0.0,1.0
2012-10-16,24.8,25.1,24.37,24.74,5515700,4.96,5.02,4.874,4.948,27578500,0.0,1.0
2012-10-17,20.1407,20.811,19.5,20.67,20841100,4.02814,4.1622,3.9,4.134,104205500,0.0,1.0
2012-10-18,19.53,20.0594,19.24,20.0,10062100,3.906,4.01188,3.848,4.0,50310500,0.0,1.0
2012-10-19,19.7199,19.8,19.22,19.71,4945800,3.94398,3.96,3.844,3.942,24729000,0.0,1.0
2012-10-22,19.45,19.89,19.31,19.61,3625900,3.89,3.978,3.862,3.922,18129500,0.0,1.0
2012-10-23,19.55,19.63,19.0,19.14,2804300,3.91,3.926,3.8,3.828,14021500,0.0,1.0
2012-10-24,19.25,19.7,19.09,19.65,3652500,3.85,3.94,3.818,3.93,18262500,0.0,1.0
2012-10-25,19.37,19.59,19.18,19.43,2445800,3.874,3.918,3.836,3.886,12229000,0.0,1.0
2012-10-26,19.54,19.69,19.22,19.41,2235100,3.908,3.938,3.844,3.882,11175500,0.0,1.0
2012-10-31,19.37,19.78,19.17,19.52,2922400,3.874,3.956,3.834,3.904,14612000,0.0,1.0
2012-11-01,20.25,20.46,19.34,19.5,3389400,4.05,4.092,3.868,3.9,16947000,0.0,1.0
2012-11-02,20.0193,20.38,19.95,20.35,2006600,4.00386,4.076,3.99,4.07,10033000,0.0,1.0
2012-11-05,19.63,19.99,19.38,19.89,2655000,3.926,3.998,3.876,3.978,13275000,0.0,1.0
2012-11-06,19.75,19.93,19.63,19.89,1903100,3.95,3.986,3.926,3.978,9515500,0.0,1.0
2012-11-07,19.13,19.66,19.075,19.6,3336400,3.826,3.932,3.815,3.92,16682000,0.0,1.0
2012-11-08,18.88,19.27,18.87,19.11,1728200,3.776,3.854,3.774,3.822,8641000,0.0,1.0
2012-11-09,19.02,19.6,18.7023,18.87,2088600,3.804,3.92,3.74046,3.774,10443000,0.0,1.0
2012-11-12,18.37,19.09,18.21,19.07,3378000,3.674,3.818,3.642,3.814,16890000,0.0,1.0
2012-11-13,17.81,18.41,17.62,18.32,6121800,3.562,3.682,3.524,3.664,30609000,0.0,1.0
2012-11-14,18.05,18.56,17.97,18.13,4380200,3.61,3.712,3.594,3.626,21901000,0.0,1.0
2012-11-15,17.81,18.19,17.53,18.17,2474400,3.562,3.638,3.506,3.634,12372000,0.0,1.0
2012-11-16,18.28,18.41,17.87,17.9,3861200,3.656,3.682,3.574,3.58,19306000,0.0,1.0
2012-11-19,18.6,18.7,18.24,18.58,2321300,3.72,3.74,3.648,3.716,11606500,0.0,1.0
2012-11-20,18.25,18.77,18.21,18.61,1971600,3.65,3.754,3.642,3.722,9858000,0.0,1.0
2012-11-21,18.7,19.31,18.26,18.34,1924100,3.74,3.862,3.652,3.668,9620500,0.0,1.0
2012-11-23,19.06,19.11,18.7,18.7,795400,3.812,3.822,3.74,3.74,3977000,0.0,1.0
2012-11-26,19.23,19.41,18.82,19.0,1741700,3.846,3.882,3.764,3.8,8708500,0.0,1.0
2012-11-27,19.18,19.59,19.13,19.59,2160500,3.836,3.918,3.826,3.918,10802500,0.0,1.0
2012-11-28,19.52,19.61,19.11,19.5,2235000,3.904,3.922,3.822,3.9,11175000,0.0,1.0
2012-11-29,19.87,20.15,19.59,19.68,2402100,3.974,4.03,3.918,3.936,12010500,0.0,1.0
2012-11-30,19.98,20.06,19.66,19.96,2035300,3.996,4.012,3.932,3.992,10176500,0.0,1.0
2012-12-03,19.68,20.09,19.62,20.01,1249000,3.936,4.018,3.924,4.002,6245000,0.0,1.0
2012-12-04,19.93,20.02,19.5701,19.74,1437800,3.986,4.004,3.91402,3.948,7189000,0.0,1.0
2012-12-05,18.82,19.91,18.72,19.91,3838400,3.764,3.982,3.744,3.982,19192000,0.0,1.0
2012-12-06,19.1,19.15,18.53,18.75,2586400,3.82,3.83,3.706,3.75,12932000,0.0,1.0
2012-12-07,19.7,19.77,19.08,19.11,3547100,3.94,3.954,3.816,3.822,17735500,0.0,1.0
2012-12-10,20.1,20.24,19.53,19.65,1974400,4.02,4.048,3.906,3.93,9872000,0.0,1.0
2012-12-11,20.25,20.4099,19.93,20.12,1516400,4.05,4.08198,3.986,4.024,7582000,0.0,1.0
2012-12-12,20.19,20.69,20.11,20.36,2125800,4.038,4.138,4.022,4.072,10629000,0.0,1.0
2012-12-13,20.54,20.65,20.17,20.18,2484000,4.108,4.13,4.034,4.036,12420000,0.0,1.0
2012-12-14,21.0,21.07,20.6401,20.89,3336300,4.2,4.214,4.12802,4.178,16681500,0.0,1.0
2012-12-17,21.14,21.38,20.9801,21.11,2292900,4.228,4.276,4.19602,4.222,11464500,0.0,1.0
2012-12-18,21.34,21.49,21.18,21.25,1545300,4.268,4.298,4.236,4.25,7726500,0.0,1.0
2012-12-19,21.36,21.89,21.3,21.57,1727400,4.272,4.378,4.26,4.314,8637000,0.0,1.0
2012-12-20,21.3,21.4,21.075,21.36,1847500,4.26,4.28,4.215,4.272,9237500,0.0,1.0
2012-12-21,21.16,21.215,20.58,21.02,1361600,4.232,4.243,4.116,4.204,6808000,0.0,1.0
2012-12-24,21.12,21.14,20.82,21.06,522300,4.224,4.228,4.164,4.212,2611500,0.0,1.0
2012-12-26,20.8,21.235,20.77,21.05,853300,4.16,4.247,4.154,4.21,4266500,0.0,1.0
2012-12-27,20.78,20.92,20.5,20.79,1943100,4.156,4.184,4.1,4.158,9715500,0.0,1.0
2012-12-28,20.93,21.2,20.58,20.71,1022700,4.186,4.24,4.116,4.142,5113500,0.0,1.0
2012-12-31,21.02,21.17,20.79,20.91,1882300,4.204,4.234,4.158,4.182,9411500,0.0,1.0
2013-01-02,21.19,21.9,21.03,21.3,2112400,4.238,4.38,4.206,4.26,10562000,0.0,1.0
2013-01-03,19.33,21.21,19.22,21.08,7380700,3.866,4.242,3.844,4.216,36903500,0.0,1.0
2013-01-04,19.31,19.47,18.95,19.3,4203100,3.862,3.894,3.79,3.86,21015500,0.0,1.0
2013-01-07,19.06,19.57,18.975,19.3,2254500,3.812,3.914,3.795,3.86,11272500,0.0,1.0
2013-01-08,19.09,19.43,18.8,19.16,2407300,3.818,3.886,3.76,3.832,12036500,0.0,1.0
2013-01-09,19.18,19.7676,19.05,19.44,2645700,3.836,3.95352,3.81,3.888,13228500,0.0,1.0
2013-01-10,19.58,19.62,19.26,19.34,2287500,3.916,3.924,3.852,3.868,11437500,0.0,1.0
2013-01-11,19.34,19.6799,19.26,19.6799,2093300,3.868,3.93598,3.852,3.93598,10466500,0.0,1.0
2013-01-14,19.44,19.8,19.11,19.12,2378500,3.888,3.96,3.822,3.824,11892500,0.0,1.0
2013-01-15,20.09,20.18,19.26,19.36,2814200,4.018,4.036,3.852,3.872,14071000,0.0,1.0
2013-01-16,19.92,20.54,19.84,20.09,2497900,3.984,4.108,3.968,4.018,12489500,0.0,1.0
2013-01-17,19.8,20.3,19.645,20.04,1773200,3.96,4.06,3.929,4.008,8866000,0.0,1.0
2013-01-18,19.75,19.86,19.49,19.73,1318000,3.95,3.972,3.898,3.946,6590000,0.0,1.0
2013-01-22,19.32,19.63,19.235,19.31,3607200,3.864,3.926,3.847,3.862,18036000,0.0,1.0
2013-01-23,19.71,19.8,19.26,19.37,2808000,3.942,3.96,3.852,3.874,14040000,0.0,1.0
2013-01-24,19.95,20.34,19.44,19.68,1899300,3.99,4.068,3.888,3.936,9496500,0.0,1.0
2013-01-25,20.83,20.925,19.91,20.02,2926700,4.166,4.185,3.982,4.004,14633500,0.0,1.0
2013-01-28,21.05,21.15,20.82,20.82,2332400,4.21,4.23,4.164,4.164,11662000,0.0,1.0
2013-01-29,19.71,20.45,19.465,20.21,4720300,3.942,4.09,3.893,4.042,23601500,0.0,1.0
2013-01-30,19.35,19.79,19.03,19.78,5935200,3.87,3.958,3.806,3.956,29676000,0.0,1.0
2013-01-31,23.59,24.24,22.6,23.28,14834800,4.718,4.848,4.52,4.656,74174000,0.0,1.0
2013-02-01,23.595,23.9,23.49,23.65,2961200,4.719,4.78,4.698,4.73,14806000,0.0,1.0
2013-02-04,22.89,23.58,22.86,23.54,2441300,4.578,4.716,4.572,4.708,12206500,0.0,1.0
2013-02-05,23.0,23.3,22.51,22.89,2621300,4.6,4.66,4.502,4.578,13106500,0.0,1.0
2013-02-06,23.41,23.62,22.81,22.87,3019200,4.682,4.724,4.562,4.574,15096000,0.0,1.0
2013-02-07,23.08,23.46,22.82,23.21,2072200,4.616,4.692,4.564,4.642,10361000,0.0,1.0
2013-02-08,23.44,23.59,23.06,23.06,1239600,4.688,4.718,4.612,4.612,6198000,0.0,1.0
2013-02-11,23.11,23.5,23.03,23.39,1442500,4.622,4.7,4.606,4.678,7212500,0.0,1.0
2013-02-12,23.85,24.19,23.11,23.16,3792500,4.77,4.838,4.622,4.632,18962500,0.0,1.0
2013-02-13,23.31,23.98,23.1301,23.96,2137000,4.662,4.796,4.62602,4.792,10685000,0.0,1.0
2013-02-14,23.42,24.01,23.26,23.27,1761400,4.684,4.802,4.652,4.654,8807000,0.0,1.0
2013-02-15,23.51,23.81,23.12,23.49,1809300,4.702,4.762,4.624,4.698,9046500,0.0,1.0
2013-02-19,23.54,23.73,23.21,23.4,1872700,4.708,4.746,4.642,4.68,9363500,0.0,1.0
2013-02-20,23.59,23.87,23.4863,23.52,2582400,4.718,4.774,4.69726,4.704,12912000,0.0,1.0
2013-02-21,23.16,23.49,22.98,23.48,1864900,4.632,4.698,4.596,4.696,9324500,0.0,1.0
2013-02-22,24.01,24.16,23.41,23.61,3885400,4.802,4.832,4.682,4.722,19427000,0.0,1.0
2013-02-25,23.73,24.56,23.68,24.4,3407500,4.746,4.912,4.736,4.88,17037500,0.0,1.0
2013-02-26,24.69,25.35,23.76,23.91,6246200,4.938,5.07,4.752,4.782,31231000,0.0,1.0
2013-02-27,24.79,25.04,24.23,24.63,2387800,4.958,5.008,4.846,4.926,11939000,0.0,1.0
2013-02-28,24.175,25.13,24.09,24.76,3550100,4.835,5.026,4.818,4.952,17750500,0.0,1.0
2013-03-01,24.15,24.37,23.84,24.09,2728700,4.83,4.874,4.768,4.818,13643500,0.0,1.0
2013-03-04,24.14,24.37,23.995,24.1,1178300,4.828,4.874,4.799,4.82,5891500,0.0,1.0
2013-03-05,24.54,24.61,24.06,24.19,1768600,4.908,4.922,4.812,4.838,8843000,0.0,1.0
2013-03-06,24.28,24.8,24.11,24.56,1809200,4.856,4.96,4.822,4.912,9046000,0.0,1.0
2013-03-07,23.95,24.44,23.86,24.33,2816700,4.79,4.888,4.772,4.866,14083500,0.0,1.0
2013-03-08,24.34,24.5,23.91,24.13,937900,4.868,4.9,4.782,4.826,4689500,0.0,1.0
2013-03-11,24.29,24.46,24.09,24.3,691100,4.858,4.892,4.818,4.86,3455500,0.0,1.0
2013-03-12,24.45,24.47,24.0,24.21,1220600,4.89,4.894,4.8,4.842,6103000,0.0,1.0
2013-03-13,24.65,24.86,24.22,24.46,1541400,4.93,4.972,4.844,4.892,7707000,0.0,1.0
2013-03-14,25.0,25.175,23.905,24.6,2179600,5.0,5.035,4.781,4.92,10898000,0.0,1.0
2013-03-15,24.78,25.02,24.45,24.91,1681500,4.956,5.004,4.89,4.982,8407500,0.0,1.0
2013-03-18,24.19,24.51,24.04,24.51,1783000,4.838,4.902,4.808,4.902,8915000,0.0,1.0
2013-03-19,23.36,24.3,23.13,24.3,3893500,4.672,4.86,4.626,4.86,19467500,0.0,1.0
2013-03-20,23.629,24.06,23.41,23.85,1811900,4.7258,4.812,4.682,4.77,9059500,0.0,1.0
2013-03-21,23.29,23.5,23.05,23.38,1498100,4.658,4.7,4.61,4.676,7490500,0.0,1.0
2013-03-22,23.03,23.39,22.59,23.36,2098600,4.606,4.678,4.518,4.672,10493000,0.0,1.0
2013-03-25,22.93,23.27,22.68,23.05,1781400,4.586,4.654,4.536,4.61,8907000,0.0,1.0
2013-03-26,22.99,23.32,22.805,23.1,1503400,4.598,4.664,4.561,4.62,7517000,0.0,1.0
2013-03-27,23.27,23.3,22.73,22.83,1289700,4.654,4.66,4.546,4.566,6448500,0.0,1.0
2013-03-28,23.68,23.74,22.85,23.17,1883200,4.736,4.748,4.57,4.634,9416000,0.0,1.0
2013-04-01,22.98,23.54,22.67,23.51,1687000,4.596,4.708,4.534,4.702,8435000,0.0,1.0
2013-04-02,22.95,23.22,22.84,23.09,1246600,4.59,4.644,4.568,4.618,6233000,0.0,1.0
2013-04-03,22.21,23.07,21.91,23.0,2864300,4.442,4.614,4.382,4.6,14321500,0.0,1.0
2013-04-04,22.31,22.435,21.87,22.23,1611800,4.462,4.487,4.374,4.446,8059000,0.0,1.0
2013-04-05,21.97,22.15,20.27,21.8,2672500,4.394,4.43,4.054,4.36,13362500,0.0,1.0
2013-04-08,21.73,22.29,21.53,22.05,2249000,4.346,4.458,4.306,4.41,11245000,0.0,1.0
2013-04-09,22.12,22.29,21.71,21.79,1389400,4.424,4.458,4.342,4.358,6947000,0.0,1.0
2013-04-10,21.85,22.64,21.82,22.33,4725600,4.37,4.528,4.364,4.466,23628000,0.0,1.0
2013-04-11,18.99,19.16,17.55,17.57,25063600,3.798,3.832,3.51,3.514,125318000,0.0,1.0
2013-04-12,18.77,18.97,18.43,18.88,3555600,3.754,3.794,3.686,3.776,17778000,0.0,1.0
2013-04-15,18.07,18.68,17.95,18.65,4817200,3.614,3.736,3.59,3.73,24086000,0.0,1.0
2013-04-16,18.13,18.455,17.9,18.01,3870000,3.626,3.691,3.58,3.602,19350000,0.0,1.0
2013-04-17,18.07,18.84,17.96,18.17,4539600,3.614,3.768,3.592,3.634,22698000,0.0,1.0
2013-04-18,17.69,18.218,17.63,18.05,2742700,3.538,3.6436,3.526,3.61,13713500,0.0,1.0
2013-04-19,17.53,17.97,17.31,17.74,2517000,3.506,3.594,3.462,3.548,12585000,0.0,1.0
2013-04-22,17.78,17.88,17.38,17.6,1673900,3.556,3.576,3.476,3.52,8369500,0.0,1.0
2013-04-23,17.8,18.07,17.65,17.88,3142900,3.56,3.614,3.53,3.576,15714500,0.0,1.0
2013-04-24,17.53,18.0,17.39,17.68,2515600,3.506,3.6,3.478,3.536,12578000,0.0,1.0
2013-04-25,17.58,17.845,17.53,17.66,2297600,3.516,3.569,3.506,3.532,11488000,0.0,1.0
2013-04-26,17.36,17.57,17.2601,17.51,2007100,3.472,3.514,3.45202,3.502,10035500,0.0,1.0
2013-04-29,17.85,17.95,17.4,17.5,2122300,3.57,3.59,3.48,3.5,10611500,0.0,1.0
2013-04-30,17.96,18.12,17.385,17.69,4158500,3.592,3.624,3.477,3.538,20792500,0.0,1.0
2013-05-01,17.84,18.96,17.73,18.09,8011200,3.568,3.792,3.546,3.618,40056000,0.0,1.0
2013-05-02,18.07,18.23,17.7725,17.96,2779100,3.614,3.646,3.5545,3.592,13895500,0.0,1.0
2013-05-03,18.08,18.37,18.0,18.12,1482900,3.616,3.674,3.6,3.624,7414500,0.0,1.0
2013-05-06,18.18,18.42,18.05,18.05,1538100,3.636,3.684,3.61,3.61,7690500,0.0,1.0
2013-05-07,18.11,18.4,17.94,18.18,1887100,3.622,3.68,3.588,3.636,9435500,0.0,1.0
2013-05-08,18.22,18.24,17.82,18.11,2444500,3.644,3.648,3.564,3.622,12222500,0.0,1.0
2013-05-09,18.1,18.44,18.05,18.17,1852900,3.62,3.688,3.61,3.634,9264500,0.0,1.0
2013-05-10,18.75,18.89,18.15,18.2,1933700,3.75,3.778,3.63,3.64,9668500,0.0,1.0
2013-05-13,18.08,18.72,18.04,18.64,1679300,3.616,3.744,3.608,3.728,8396500,0.0,1.0
2013-05-14,18.26,18.39,18.035,18.08,1525300,3.652,3.678,3.607,3.616,7626500,0.0,1.0
2013-05-15,18.19,18.23,18.04,18.2,2766800,3.638,3.646,3.608,3.64,13834000,0.0,1.0
2013-05-16,18.5,18.73,18.245,18.27,3080100,3.7,3.746,3.649,3.654,15400500,0.0,1.0
2013-05-17,18.96,19.08,18.47,18.65,3214200,3.792,3.816,3.694,3.73,16071000,0.0,1.0
2013-05-20,19.27,19.42,19.025,19.04,2297600,3.854,3.884,3.805,3.808,11488000,0.0,1.0
2013-05-21,19.2,19.54,19.11,19.33,1966400,3.84,3.908,3.822,3.866,9832000,0.0,1.0
2013-05-22,18.71,19.31,18.48,19.21,2809500,3.742,3.862,3.696,3.842,14047500,0.0,1.0
2013-05-23,18.4,18.67,18.31,18.52,2143000,3.68,3.734,3.662,3.704,10715000,0.0,1.0
2013-05-24,18.31,18.5,18.05,18.33,1945600,3.662,3.7,3.61,3.666,9728000,0.0,1.0
2013-05-28,18.61,18.77,18.5,18.5,1646100,3.722,3.754,3.7,3.7,8230500,0.0,1.0
2013-05-29,18.93,19.0,18.28,18.54,1658800,3.786,3.8,3.656,3.708,8294000,0.0,1.0
2013-05-30,19.29,19.36,18.86,18.86,1553000,3.858,3.872,3.772,3.772,7765000,0.0,1.0
2013-05-31,19.26,19.4801,18.9,19.03,2435800,3.852,3.89602,3.78,3.806,12179000,0.0,1.0
2013-06-03,18.5,19.323,18.24,19.3,2741200,3.7,3.8646,3.648,3.86,13706000,0.0,1.0
2013-06-04,18.21,18.48,18.12,18.39,1424200,3.642,3.696,3.624,3.678,7121000,0.0,1.0
2013-06-05,18.07,18.32,17.88,18.32,2289200,3.614,3.664,3.576,3.664,11446000,0.0,1.0
2013-06-06,18.44,18.44,18.0,18.18,1408600,3.688,3.688,3.6,3.636,7043000,0.0,1.0
2013-06-07,18.65,18.715,18.35,18.5,1392900,3.73,3.743,3.67,3.7,6964500,0.0,1.0
2013-06-10,18.63,18.8,18.5,18.79,1385400,3.726,3.76,3.7,3.758,6927000,0.0,1.0
2013-06-11,18.3,18.59,18.2,18.43,1198100,3.66,3.718,3.64,3.686,5990500,0.0,1.0
2013-06-12,18.16,18.55,18.0,18.39,1571200,3.632,3.71,3.6,3.678,7856000,0.0,1.0
2013-06-13,18.07,18.14,17.68,18.11,2094700,3.614,3.628,3.536,3.622,10473500,0.0,1.0
2013-06-14,17.74,18.13,17.56,18.01,2532800,3.548,3.626,3.512,3.602,12664000,0.0,1.0
2013-06-17,18.0,18.12,17.67,17.82,2004400,3.6,3.624,3.534,3.564,10022000,0.0,1.0
2013-06-18,18.02,18.09,17.98,18.04,1466400,3.604,3.618,3.596,3.608,7332000,0.0,1.0
2013-06-19,17.75,18.09,17.74,18.0,2377200,3.55,3.618,3.548,3.6,11886000,0.0,1.0
2013-06-20,17.66,17.91,17.5,17.67,1879100,3.532,3.582,3.5,3.534,9395500,0.0,1.0
2013-06-21,17.34,17.7825,17.06,17.74,2964000,3.468,3.5565,3.412,3.548,14820000,0.0,1.0
2013-06-24,16.53,17.185,16.5,17.15,2416800,3.306,3.437,3.3,3.43,12084000,0.0,1.0
2013-06-25,16.73,16.87,16.47,16.62,3084700,3.346,3.374,3.294,3.324,15423500,0.0,1.0
2013-06-26,17.09,17.18,16.8242,16.92,985100,3.418,3.436,3.36484,3.384,4925500,0.0,1.0
2013-06-27,17.31,17.54,17.13,17.18,1998200,3.462,3.508,3.426,3.436,9991000,0.0,1.0
2013-06-28,17.5,17.67,16.529,17.3,4474900,3.5,3.534,3.3058,3.46,22374500,0.0,1.0
2013-07-01,17.28,17.8,17.23,17.51,1391400,3.456,3.56,3.446,3.502,6957000,0.0,1.0
2013-07-02,17.34,17.58,17.05,17.23,1862100,3.468,3.516,3.41,3.446,9310500,0.0,1.0
2013-07-03,17.98,18.62,17.49,17.49,3248900,3.596,3.724,3.498,3.498,16244500,0.0,1.0
2013-07-05,18.24,18.25,17.83,18.1,1389600,3.648,3.65,3.566,3.62,6948000,0.0,1.0
2013-07-08,18.36,18.47,18.19,18.3,1262500,3.672,3.694,3.638,3.66,6312500,0.0,1.0
2013-07-09,18.69,18.7,18.13,18.4,1619700,3.738,3.74,3.626,3.68,8098500,0.0,1.0
2013-07-10,19.66,19.81,19.16,19.3,3519300,3.932,3.962,3.832,3.86,17596500,0.0,1.0
2013-07-11,19.92,20.07,19.73,19.8,2692900,3.984,4.014,3.946,3.96,13464500,0.0,1.0
2013-07-12,20.03,20.28,19.78,19.95,1115600,4.006,4.056,3.956,3.99,5578000,0.0,1.0
2013-07-15,20.0,20.1,19.835,20.01,1569100,4.0,4.02,3.967,4.002,7845500,0.0,1.0
2013-07-16,19.94,20.19,19.93,20.0,1005000,3.988,4.038,3.986,4.0,5025000,0.0,1.0
2013-07-17,20.42,20.47,20.0,20.0,2683100,4.084,4.094,4.0,4.0,13415500,0.0,1.0
2013-07-18,20.43,20.8,20.34,20.5,1155000,4.086,4.16,4.068,4.1,5775000,0.0,1.0
2013-07-19,20.45,20.52,20.15,20.29,1189600,4.09,4.104,4.03,4.058,5948000,0.0,1.0
2013-07-22,20.44,20.71,20.39,20.58,1498200,4.088,4.142,4.078,4.116,7491000,0.0,1.0
2013-07-23,21.43,22.09,21.03,22.0,5345500,4.286,4.418,4.206,4.4,26727500,0.0,1.0
2013-07-24,21.35,21.79,21.16,21.67,2221000,4.27,4.358,4.232,4.334,11105000,0.0,1.0
2013-07-25,20.98,21.49,20.87,21.42,4155600,4.196,4.298,4.174,4.284,20778000,0.0,1.0
2013-07-26,20.73,21.03,20.68,20.85,1951400,4.146,4.206,4.136,4.17,9757000,0.0,1.0
2013-07-29,20.37,20.57,20.24,20.52,4570800,4.074,4.114,4.048,4.104,22854000,0.0,1.0
2013-07-30,20.17,20.82,20.14,20.54,7675100,4.034,4.164,4.028,4.108,38375500,0.0,1.0
2013-07-31,21.25,21.68,20.95,21.3,8218900,4.25,4.336,4.19,4.26,41094500,0.0,1.0
2013-08-01,21.34,21.62,21.13,21.5,2676000,4.268,4.324,4.226,4.3,13380000,0.0,1.0
2013-08-02,21.34,21.56,21.1,21.35,1685300,4.268,4.312,4.22,4.27,8426500,0.0,1.0
2013-08-05,21.11,21.3599,21.09,21.35,1277000,4.222,4.27198,4.218,4.27,6385000,0.0,1.0
2013-08-06,20.89,21.03,20.72,21.02,1163900,4.178,4.206,4.144,4.204,5819500,0.0,1.0
2013-08-07,20.64,20.91,20.45,20.85,981800,4.128,4.182,4.09,4.17,4909000,0.0,1.0
2013-08-08,20.83,20.85,20.62,20.82,810200,4.166,4.17,4.124,4.164,4051000,0.0,1.0
2013-08-09,20.72,20.96,20.59,20.8,838400,4.144,4.192,4.118,4.16,4192000,0.0,1.0
2013-08-12,20.84,21.0,20.58,20.67,729300,4.168,4.2,4.116,4.134,3646500,0.0,1.0
2013-08-13,21.11,21.15,20.67,20.84,883000,4.222,4.23,4.134,4.168,4415000,0.0,1.0
2013-08-14,21.06,21.09,20.75,21.07,1029100,4.212,4.218,4.15,4.214,5145500,0.0,1.0
2013-08-15,20.21,20.81,20.2,20.81,2330800,4.042,4.162,4.04,4.162,11654000,0.0,1.0
2013-08-16,19.89,20.197,19.79,20.11,1851900,3.978,4.0394,3.958,4.022,9259500,0.0,1.0
2013-08-19,20.05,20.36,19.89,20.01,1391200,4.01,4.072,3.978,4.002,6956000,0.0,1.0
2013-08-20,19.99,20.17,19.914,20.05,761000,3.998,4.034,3.9828,4.01,3805000,0.0,1.0
2013-08-21,20.18,20.31,19.95,20.0,1477100,4.036,4.062,3.99,4.0,7385500,0.0,1.0
2013-08-22,20.34,20.55,20.19,20.23,603100,4.068,4.11,4.038,4.046,3015500,0.0,1.0
2013-08-23,20.34,20.56,20.25,20.41,552200,4.068,4.112,4.05,4.082,2761000,0.0,1.0
2013-08-26,20.2,20.53,20.17,20.39,714800,4.04,4.106,4.034,4.078,3574000,0.0,1.0
2013-08-27,19.8,20.42,19.7449,20.28,1796300,3.96,4.084,3.94898,4.056,8981500,0.0,1.0
2013-08-28,19.71,19.995,19.6945,19.86,978200,3.942,3.999,3.9389,3.972,4891000,0.0,1.0
2013-08-29,20.05,20.32,19.75,19.75,1008400,4.01,4.064,3.95,3.95,5042000,0.0,1.0
2013-08-30,19.8,20.2599,19.705,20.12,1118100,3.96,4.05198,3.941,4.024,5590500,0.0,1.0
2013-09-03,19.76,20.0998,19.43,20.05,1590400,3.952,4.01996,3.886,4.01,7952000,0.0,1.0
2013-09-04,19.8,20.03,19.51,19.86,1626200,3.96,4.006,3.902,3.972,8131000,0.0,1.0
2013-09-05,19.81,19.99,19.63,19.79,1126500,3.962,3.998,3.926,3.958,5632500,0.0,1.0
2013-09-06,20.03,20.2,19.77,19.92,1245800,4.006,4.04,3.954,3.984,6229000,0.0,1.0
2013-09-09,20.35,20.57,20.04,20.18,1360900,4.07,4.114,4.008,4.036,6804500,0.0,1.0
2013-09-10,20.59,20.89,20.33,20.7,2421600,4.118,4.178,4.066,4.14,12108000,0.0,1.0
2013-09-11,20.55,20.7,20.34,20.51,1263100,4.11,4.14,4.068,4.102,6315500,0.0,1.0
2013-09-12,20.59,20.85,20.43,20.51,1482000,4.118,4.17,4.086,4.102,7410000,0.0,1.0
2013-09-13,20.59,21.0,20.57,20.75,1822800,4.118,4.2,4.114,4.15,9114000,0.0,1.0
2013-09-16,20.52,20.86,20.36,20.84,2129600,4.104,4.172,4.072,4.168,10648000,0.0,1.0
2013-09-17,20.8,20.88,20.44,20.48,1222900,4.16,4.176,4.088,4.096,6114500,0.0,1.0
2013-09-18,20.94,20.99,20.6,20.81,1480500,4.188,4.198,4.12,4.162,7402500,0.0,1.0
2013-09-19,21.08,21.26,20.77,20.95,1443700,4.216,4.252,4.154,4.19,7218500,0.0,1.0
2013-09-20,21.25,21.44,20.95,21.1,3459900,4.25,4.288,4.19,4.22,17299500,0.0,1.0
2013-09-23,20.78,21.3099,20.6,21.27,1895400,4.156,4.26198,4.12,4.254,9477000,0.0,1.0
2013-09-24,20.39,20.76,20.2,20.71,1312600,4.078,4.152,4.04,4.142,6563000,0.0,1.0
2013-09-25,20.38,20.53,20.3,20.39,1154000,4.076,4.106,4.06,4.078,5770000,0.0,1.0
2013-09-26,20.59,20.67,20.35,20.38,1072500,4.118,4.134,4.07,4.076,5362500,0.0,1.0
2013-09-27,20.38,20.64,20.32,20.48,1210700,4.076,4.128,4.064,4.096,6053500,0.0,1.0
2013-09-30,20.26,20.35,19.92,20.15,1466400,4.052,4.07,3.984,4.03,7332000,0.0,1.0
2013-10-01,20.85,21.05,20.31,20.31,3303200,4.17,4.21,4.062,4.062,16516000,0.0,1.0
2013-10-02,21.05,21.12,20.64,20.78,2286500,4.21,4.224,4.128,4.156,11432500,0.0,1.0
2013-10-03,20.53,21.14,20.53,21.0,1429500,4.106,4.228,4.106,4.2,7147500,0.0,1.0
2013-10-04,21.69,21.97,20.95,21.19,4918200,4.338,4.394,4.19,4.238,24591000,0.0,1.0
2013-10-07,21.98,22.18,21.41,21.53,3294300,4.396,4.436,4.282,4.306,16471500,0.0,1.0
2013-10-08,21.35,22.08,21.15,21.98,2724700,4.27,4.416,4.23,4.396,13623500,0.0,1.0
2013-10-09,20.78,21.37,20.69,21.33,2511300,4.156,4.274,4.138,4.266,12556500,0.0,1.0
2013-10-10,21.16,21.215,20.765,20.86,1954400,4.232,4.243,4.153,4.172,9772000,0.0,1.0
2013-10-11,21.2,21.52,20.9604,21.06,1648100,4.24,4.304,4.19208,4.212,8240500,0.0,1.0
2013-10-14,21.29,21.3401,20.91,21.01,766400,4.258,4.26802,4.182,4.202,3832000,0.0,1.0
2013-10-15,20.1,21.23,19.95,21.23,3888800,4.02,4.246,3.99,4.246,19444000,0.0,1.0
2013-10-16,20.35,20.58,20.18,20.3,1528800,4.07,4.116,4.036,4.06,7644000,0.0,1.0
2013-10-17,19.69,20.24,19.64,20.17,2141700,3.938,4.048,3.928,4.034,10708500,0.0,1.0
2013-10-18,20.2,20.29,19.79,19.88,2310400,4.04,4.058,3.958,3.976,11552000,0.0,1.0
2013-10-21,20.66,20.78,20.31,20.4,2630200,4.132,4.156,4.062,4.08,13151000,0.0,1.0
2013-10-22,20.69,21.07,20.4,20.79,1296500,4.138,4.214,4.08,4.158,6482500,0.0,1.0
2013-10-23,20.56,20.67,20.19,20.59,2889100,4.112,4.134,4.038,4.118,14445500,0.0,1.0
2013-10-24,20.84,22.45,20.75,22.2,4538000,4.168,4.49,4.15,4.44,22690000,0.0,1.0
2013-10-25,20.07,21.02,19.981,20.83,2574300,4.014,4.204,3.9962,4.166,12871500,0.0,1.0
2013-10-28,20.08,20.18,19.86,20.02,2134100,4.016,4.036,3.972,4.004,10670500,0.0,1.0
2013-10-29,20.14,20.29,19.86,20.07,1304700,4.028,4.058,3.972,4.014,6523500,0.0,1.0
2013-10-30,19.91,20.17,19.65,20.13,2340100,3.982,4.034,3.93,4.026,11700500,0.0,1.0
2013-10-31,20.13,20.22,19.64,19.93,1779900,4.026,4.044,3.928,3.986,8899500,0.0,1.0
2013-11-01,19.75,20.29,19.64,20.22,1622300,3.95,4.058,3.928,4.044,8111500,0.0,1.0
2013-11-04,20.08,20.11,19.7,19.81,952700,4.016,4.022,3.94,3.962,4763500,0.0,1.0
2013-11-05,20.02,20.06,19.77,19.96,1050700,4.004,4.012,3.954,3.992,5253500,0.0,1.0
2013-11-06,19.94,20.25,19.83,20.14,1294000,3.988,4.05,3.966,4.028,6470000,0.0,1.0
2013-11-07,19.4,20.16,19.37,19.98,1523000,3.88,4.032,3.874,3.996,7615000,0.0,1.0
2013-11-08,19.44,19.55,19.21,19.44,1256400,3.888,3.91,3.842,3.888,6282000,0.0,1.0
2013-11-11,19.77,19.87,19.39,19.53,918900,3.954,3.974,3.878,3.906,4594500,0.0,1.0
2013-11-12,19.695,19.9,19.62,19.73,717600,3.939,3.98,3.924,3.946,3588000,0.0,1.0
2013-11-13,19.99,20.02,19.54,19.61,1075400,3.998,4.004,3.908,3.922,5377000,0.0,1.0
2013-11-14,19.92,20.035,19.44,19.89,1458500,3.984,4.007,3.888,3.978,7292500,0.0,1.0
2013-11-15,20.369,20.42,19.94,19.96,1303200,4.0738,4.084,3.988,3.992,6516000,0.0,1.0
2013-11-18,19.77,20.51,19.58,20.5,1445800,3.954,4.102,3.916,4.1,7229000,0.0,1.0
2013-11-19,19.43,19.79,19.345,19.72,1221400,3.886,3.958,3.869,3.944,6107000,0.0,1.0
2013-11-20,19.39,19.74,19.34,19.44,716500,3.878,3.948,3.868,3.888,3582500,0.0,1.0
2013-11-21,19.51,19.59,19.28,19.37,1168400,3.902,3.918,3.856,3.874,5842000,0.0,1.0
2013-11-22,19.7,19.89,19.4,19.55,1647900,3.94,3.978,3.88,3.91,8239500,0.0,1.0
2013-11-25,19.42,19.87,19.36,19.73,750500,3.884,3.974,3.872,3.946,3752500,0.0,1.0
2013-11-26,19.6,19.72,19.33,19.61,1139000,3.92,3.944,3.866,3.922,5695000,0.0,1.0
2013-11-27,19.64,19.71,19.36,19.6,760400,3.928,3.942,3.872,3.92,3802000,0.0,1.0
2013-11-29,17.1,17.92,16.9,17.84,13047700,3.42,3.584,3.38,3.568,65238500,0.0,1.0
2013-12-02,16.76,17.249,16.29,17.11,8575900,3.352,3.4498,3.258,3.422,42879500,0.0,1.0
2013-12-03,17.06,17.47,16.86,17.23,5223600,3.412,3.494,3.372,3.446,26118000,0.0,1.0
2013-12-04,17.54,17.63,17.02,17.17,4727200,3.508,3.526,3.404,3.434,23636000,0.0,1.0
2013-12-05,17.64,17.9,17.5,17.59,3868300,3.528,3.58,3.5,3.518,19341500,0.0,1.0
2013-12-06,17.7,17.88,17.48,17.83,2992000,3.54,3.576,3.496,3.566,14960000,0.0,1.0
2013-12-09,18.04,18.22,17.76,17.93,3320400,3.608,3.644,3.552,3.586,16602000,0.0,1.0
2013-12-10,18.1,18.32,17.93,17.99,2444900,3.62,3.664,3.586,3.598,12224500,0.0,1.0
2013-12-11,17.79,18.1696,17.76,18.11,1419400,3.558,3.63392,3.552,3.622,7097000,0.0,1.0
2013-12-12,17.55,17.782,17.5,17.74,1356200,3.51,3.5564,3.5,3.548,6781000,0.0,1.0
2013-12-13,17.68,17.76,17.51,17.59,1231700,3.536,3.552,3.502,3.518,6158500,0.0,1.0
2013-12-16,17.84,17.94,17.58,17.69,1869200,3.568,3.588,3.516,3.538,9346000,0.0,1.0
2013-12-17,17.88,18.02,17.72,17.8,1954700,3.576,3.604,3.544,3.56,9773500,0.0,1.0
2013-12-18,18.05,18.19,17.71,17.92,2035000,3.61,3.638,3.542,3.584,10175000,0.0,1.0
2013-12-19,17.88,18.14,17.85,18.03,1786700,3.576,3.628,3.57,3.606,8933500,0.0,1.0
2013-12-20,18.43,18.52,17.83,18.25,5158400,3.686,3.704,3.566,3.65,25792000,0.0,1.0
2013-12-23,18.97,19.04,18.77,18.87,3276700,3.794,3.808,3.754,3.774,16383500,0.0,1.0
2013-12-24,18.9,19.07,18.83,19.03,650900,3.78,3.814,3.766,3.806,3254500,0.0,1.0
2013-12-26,18.88,19.03,18.67,18.86,1481600,3.776,3.806,3.734,3.772,7408000,0.0,1.0
2013-12-27,18.91,19.04,18.78,18.84,1253500,3.782,3.808,3.756,3.768,6267500,0.0,1.0
2013-12-30,18.9,19.0189,18.84,18.92,1644200,3.78,3.80378,3.768,3.784,8221000,0.0,1.0
2013-12-31,19.13,19.21,18.85,18.91,2409400,3.826,3.842,3.77,3.782,12047000,0.0,1.0
2014-01-02,19.02,19.23,18.95,19.16,2693000,3.804,3.846,3.79,3.832,13465000,0.0,1.0
2014-01-03,19.27,19.37,18.93,19.22,2351400,3.854,3.874,3.786,3.844,11757000,0.0,1.0
2014-01-06,19.24,19.72,19.22,19.42,4996100,3.848,3.944,3.844,3.884,24980500,0.0,1.0
2014-01-07,19.83,19.885,19.18,19.32,2763100,3.966,3.977,3.836,3.864,13815500,0.0,1.0
2014-01-08,19.84,20.05,19.66,19.91,2140600,3.968,4.01,3.932,3.982,10703000,0.0,1.0
2014-01-09,19.47,20.02,19.43,19.95,1874200,3.894,4.004,3.886,3.99,9371000,0.0,1.0
2014-01-10,19.56,19.68,19.08,19.55,6073600,3.912,3.936,3.816,3.91,30368000,0.0,1.0
2014-01-13,19.64,20.21,19.57,20.2,6298200,3.928,4.042,3.914,4.04,31491000,0.0,1.0
2014-01-14,20.9,21.09,19.895,19.92,6854900,4.18,4.218,3.979,3.984,34274500,0.0,1.0
2014-01-15,21.47,21.79,21.17,21.38,4487300,4.294,4.358,4.234,4.276,22436500,0.0,1.0
2014-01-16,21.52,21.73,21.1,21.47,3291800,4.304,4.346,4.22,4.294,16459000,0.0,1.0
2014-01-17,21.48,21.65,21.25,21.54,2157600,4.296,4.33,4.25,4.308,10788000,0.0,1.0
2014-01-21,21.37,21.67,21.19,21.57,1771100,4.274,4.334,4.238,4.314,8855500,0.0,1.0
2014-01-22,21.35,21.48,21.03,21.44,2124700,4.27,4.296,4.206,4.288,10623500,0.0,1.0
2014-01-23,21.36,21.49,20.9,21.23,2056200,4.272,4.298,4.18,4.246,10281000,0.0,1.0
2014-01-24,21.68,22.26,21.6,22.26,8053300,4.336,4.452,4.32,4.452,40266500,0.0,1.0
2014-01-27,21.55,21.78,21.1501,21.67,4134200,4.31,4.356,4.23002,4.334,20671000,0.0,1.0
2014-01-28,22.0,22.07,21.73,22.05,25311500,4.4,4.414,4.346,4.41,126557500,0.0,1.0
2014-01-29,21.41,21.835,21.23,21.78,7048000,4.282,4.367,4.246,4.356,35240000,0.0,1.0
2014-01-30,22.14,22.7,21.86,22.39,8775300,4.428,4.54,4.372,4.478,43876500,0.0,1.0
2014-01-31,21.2,21.86,21.01,21.69,4480100,4.24,4.372,4.202,4.338,22400500,0.0,1.0
2014-02-03,20.32,21.26,20.23,21.05,4872400,4.064,4.252,4.046,4.21,24362000,0.0,1.0
2014-02-04,20.78,20.88,20.265,20.79,3551800,4.156,4.176,4.053,4.158,17759000,0.0,1.0
2014-02-05,20.22,20.67,20.09,20.61,2220100,4.044,4.134,4.018,4.122,11100500,0.0,1.0
2014-02-06,20.98,21.045,20.24,20.25,2846000,4.196,4.209,4.048,4.05,14230000,0.0,1.0
2014-02-07,21.51,21.585,21.01,21.1,2890800,4.302,4.317,4.202,4.22,14454000,0.0,1.0
2014-02-10,21.49,21.65,21.26,21.49,1940500,4.298,4.33,4.252,4.298,9702500,0.0,1.0
2014-02-11,21.62,21.74,21.46,21.59,1539500,4.324,4.348,4.292,4.318,7697500,0.0,1.0
2014-02-12,21.46,21.69,21.36,21.6,1465300,4.292,4.338,4.272,4.32,7326500,0.0,1.0
2014-02-13,22.19,22.2,21.45,21.54,1981300,4.438,4.44,4.29,4.308,9906500,0.0,1.0
2014-02-14,22.06,22.27,22.0,22.2,850700,4.412,4.454,4.4,4.44,4253500,0.0,1.0
2014-02-18,22.8,22.81,22.05,22.05,2843100,4.56,4.562,4.41,4.41,14215500,0.0,1.0
2014-02-19,22.12,22.68,22.1,22.62,2114300,4.424,4.536,4.42,4.524,10571500,0.0,1.0
2014-02-20,22.67,22.7,22.01,22.16,1624300,4.534,4.54,4.402,4.432,8121500,0.0,1.0
2014-02-21,22.61,22.9,22.4,22.69,1549200,4.522,4.58,4.48,4.538,7746000,0.0,1.0
2014-02-24,22.63,22.95,22.61,22.66,1094200,4.526,4.59,4.522,4.532,5471000,0.0,1.0
2014-02-25,23.06,23.21,22.535,22.6,2007300,4.612,4.642,4.507,4.52,10036500,0.0,1.0
2014-02-26,23.38,23.6185,22.95,22.95,2334700,4.676,4.7237,4.59,4.59,11673500,0.0,1.0
2014-02-27,23.86,23.93,23.42,23.43,2049800,4.772,4.786,4.684,4.686,10249000,0.0,1.0
2014-02-28,23.15,23.91,22.85,23.91,2407700,4.63,4.782,4.57,4.782,12038500,0.0,1.0
2014-03-03,22.77,23.01,22.57,22.9,1745000,4.554,4.602,4.514,4.58,8725000,0.0,1.0
2014-03-04,23.5,23.75,23.24,23.65,2081400,4.7,4.75,4.648,4.73,10407000,0.0,1.0
2014-03-05,23.36,23.74,23.35,23.53,1842700,4.672,4.748,4.67,4.706,9213500,0.0,1.0
2014-03-06,23.45,23.58,22.95,23.39,2912600,4.69,4.716,4.59,4.678,14563000,0.0,1.0
2014-03-07,23.39,23.61,23.25,23.55,1205900,4.678,4.722,4.65,4.71,6029500,0.0,1.0
2014-03-10,23.13,23.43,22.91,23.3,1215900,4.626,4.686,4.582,4.66,6079500,0.0,1.0
2014-03-11,22.84,23.41,22.7,23.17,1184300,4.568,4.682,4.54,4.634,5921500,0.0,1.0
2014-03-12,23.12,23.16,22.6,22.81,1094000,4.624,4.632,4.52,4.562,5470000,0.0,1.0
2014-03-13,22.6,23.36,22.38,23.31,1530900,4.52,4.672,4.476,4.662,7654500,0.0,1.0
2014-03-14,22.85,22.94,22.5,22.5,1263700,4.57,4.588,4.5,4.5,6318500,0.0,1.0
2014-03-17,23.17,23.3,22.89,23.27,1608800,4.634,4.66,4.578,4.654,8044000,0.0,1.0
2014-03-18,23.78,23.92,23.14,23.21,1596900,4.756,4.784,4.628,4.642,7984500,0.0,1.0
2014-03-19,23.69,23.84,23.47,23.76,1286700,4.738,4.768,4.694,4.752,6433500,0.0,1.0
2014-03-20,23.52,23.9,23.4,23.66,1203900,4.704,4.78,4.68,4.732,6019500,0.0,1.0
2014-03-21,23.02,23.75,22.81,23.57,3389700,4.604,4.75,4.562,4.714,16948500,0.0,1.0
2014-03-24,22.3,23.12,21.96,23.09,3595900,4.46,4.624,4.392,4.618,17979500,0.0,1.0
2014-03-25,22.16,22.67,21.9801,22.49,1645100,4.432,4.534,4.39602,4.498,8225500,0.0,1.0
2014-03-26,21.66,22.425,21.65,22.27,2232500,4.332,4.485,4.33,4.454,11162500,0.0,1.0
2014-03-27,21.87,21.92,21.42,21.69,2156200,4.374,4.384,4.284,4.338,10781000,0.0,1.0
2014-03-28,21.81,22.11,21.63,22.0,1461600,4.362,4.422,4.326,4.4,7308000,0.0,1.0
2014-03-31,22.03,22.23,21.88,21.96,1137500,4.406,4.446,4.376,4.392,5687500,0.0,1.0
2014-04-01,22.7,22.74,22.07,22.13,1480300,4.54,4.548,4.414,4.426,7401500,0.0,1.0
2014-04-02,22.78,23.33,22.63,23.3,1837800,4.556,4.666,4.526,4.66,9189000,0.0,1.0
2014-04-03,22.49,22.98,22.32,22.76,1822100,4.498,4.596,4.464,4.552,9110500,0.0,1.0
2014-04-04,22.01,22.82,21.55,22.75,2555000,4.402,4.564,4.31,4.55,12775000,0.0,1.0
2014-04-07,22.29,22.72,21.9,22.0,3249800,4.458,4.544,4.38,4.4,16249000,0.0,1.0
2014-04-08,22.82,23.075,22.09,22.39,2432100,4.564,4.615,4.418,4.478,12160500,0.0,1.0
2014-04-09,23.3,23.325,22.65,22.86,1261300,4.66,4.665,4.53,4.572,6306500,0.0,1.0
2014-04-10,21.67,22.95,21.39,22.9,4733300,4.334,4.59,4.278,4.58,23666500,0.0,1.0
2014-04-11,20.47,21.5399,20.26,21.26,4348000,4.094,4.30798,4.052,4.252,21740000,0.0,1.0
2014-04-14,20.51,21.015,20.265,20.8,2477200,4.102,4.203,4.053,4.16,12386000,0.0,1.0
2014-04-15,20.76,20.84,20.04,20.59,2933700,4.152,4.168,4.008,4.118,14668500,0.0,1.0
2014-04-16,21.54,21.69,20.8001,20.84,3331800,4.308,4.338,4.16002,4.168,16659000,0.0,1.0
2014-04-17,21.64,21.77,21.24,21.48,1635400,4.328,4.354,4.248,4.296,8177000,0.0,1.0
2014-04-21,21.8,21.95,21.5,21.64,1385200,4.36,4.39,4.3,4.328,6926000,0.0,1.0
2014-04-22,22.03,22.19,21.7,21.77,4612500,4.406,4.438,4.34,4.354,23062500,0.0,1.0
2014-04-23,22.04,22.19,21.7214,22.19,3555200,4.408,4.438,4.34428,4.438,17776000,0.0,1.0
2014-04-24,22.929,23.16,21.74,23.16,6584100,4.5858,4.632,4.348,4.632,32920500,0.0,1.0
2014-04-25,22.05,22.8,21.905,22.78,2235800,4.41,4.56,4.381,4.556,11179000,0.0,1.0
2014-04-28,21.46,22.27,20.85,22.06,3202400,4.292,4.454,4.17,4.412,16012000,0.0,1.0
2014-04-29,21.6,21.87,21.0001,21.36,2200800,4.32,4.374,4.20002,4.272,11004000,0.0,1.0
2014-04-30,21.98,22.04,21.37,21.59,1403400,4.396,4.408,4.274,4.318,7017000,0.0,1.0
2014-05-01,21.94,22.29,21.8,22.03,2173200,4.388,4.458,4.36,4.406,10866000,0.0,1.0
2014-05-02,21.96,22.25,21.8,21.98,1806000,4.392,4.45,4.36,4.396,9030000,0.0,1.0
2014-05-05,21.95,22.015,21.6,21.74,1403300,4.39,4.403,4.32,4.348,7016500,0.0,1.0
2014-05-06,21.35,21.97,21.3,21.83,1673500,4.27,4.394,4.26,4.366,8367500,0.0,1.0
2014-05-07,20.76,21.33,20.49,21.33,3020900,4.152,4.266,4.098,4.266,15104500,0.0,1.0
2014-05-08,20.68,21.18,20.52,20.65,2080200,4.136,4.236,4.104,4.13,10401000,0.0,1.0
2014-05-09,20.36,20.77,20.29,20.63,3261500,4.072,4.154,4.058,4.126,16307500,0.0,1.0
2014-05-12,20.99,21.03,20.43,20.47,3385100,4.198,4.206,4.086,4.094,16925500,0.0,1.0
2014-05-13,20.58,21.185,20.56,21.01,2027100,4.116,4.237,4.112,4.202,10135500,0.0,1.0
2014-05-14,20.83,21.09,20.44,20.57,1114600,4.166,4.218,4.088,4.114,5573000,0.0,1.0
2014-05-15,21.06,21.13,20.27,20.72,1800200,4.212,4.226,4.054,4.144,9001000,0.0,1.0
2014-05-16,21.22,21.27,20.82,21.07,1065400,4.244,4.254,4.164,4.214,5327000,0.0,1.0
2014-05-19,21.5,21.59,21.095,21.11,1425700,4.3,4.318,4.219,4.222,7128500,0.0,1.0
2014-05-20,21.26,21.6,21.1501,21.44,1091900,4.252,4.32,4.23002,4.288,5459500,0.0,1.0
2014-05-21,21.42,21.54,21.2501,21.33,683400,4.284,4.308,4.25002,4.266,3417000,0.0,1.0
2014-05-22,21.76,21.94,21.43,21.46,1008100,4.352,4.388,4.286,4.292,5040500,0.0,1.0
2014-05-23,21.93,22.0,21.47,21.8,992500,4.386,4.4,4.294,4.36,4962500,0.0,1.0
2014-05-27,22.16,22.16,21.93,22.0,1131200,4.432,4.432,4.386,4.4,5656000,0.0,1.0
2014-05-28,22.29,22.33,21.84,22.17,1225300,4.458,4.466,4.368,4.434,6126500,0.0,1.0
2014-05-29,22.67,22.88,22.3601,22.38,2126200,4.534,4.576,4.47202,4.476,10631000,0.0,1.0
2014-05-30,22.47,22.74,22.26,22.63,1944200,4.494,4.548,4.452,4.526,9721000,0.0,1.0
2014-06-02,22.13,22.62,21.97,22.53,1344300,4.426,4.524,4.394,4.506,6721500,0.0,1.0
2014-06-03,22.2,22.25,21.94,22.08,1359100,4.44,4.45,4.388,4.416,6795500,0.0,1.0
2014-06-04,22.55,22.61,22.01,22.13,1203400,4.51,4.522,4.402,4.426,6017000,0.0,1.0
2014-06-05,22.79,22.98,22.52,22.59,1601300,4.558,4.596,4.504,4.518,8006500,0.0,1.0
2014-06-06,23.03,23.12,22.7025,22.86,968200,4.606,4.624,4.5405,4.572,4841000,0.0,1.0
2014-06-09,23.18,23.34,22.92,23.01,990200,4.636,4.668,4.584,4.602,4951000,0.0,1.0
2014-06-10,23.29,23.37,22.51,23.13,845100,4.658,4.674,4.502,4.626,4225500,0.0,1.0
2014-06-11,23.78,23.84,23.27,23.42,2121500,4.756,4.768,4.654,4.684,10607500,0.0,1.0
2014-06-12,23.43,23.89,23.41,23.73,1342800,4.686,4.778,4.682,4.746,6714000,0.0,1.0
2014-06-13,23.62,23.7,23.28,23.43,956600,4.724,4.74,4.656,4.686,4783000,0.0,1.0
2014-06-16,24.17,24.22,23.5,23.55,1655400,4.834,4.844,4.7,4.71,8277000,0.0,1.0
2014-06-17,24.34,24.57,24.02,24.08,2052600,4.868,4.914,4.804,4.816,10263000,0.0,1.0
2014-06-18,24.41,24.49,23.925,24.43,1758400,4.882,4.898,4.785,4.886,8792000,0.0,1.0
2014-06-19,24.64,24.67,24.31,24.52,1327400,4.928,4.934,4.862,4.904,6637000,0.0,1.0
2014-06-20,24.33,24.58,24.15,24.58,1721900,4.866,4.916,4.83,4.916,8609500,0.0,1.0
2014-06-23,24.18,24.44,24.14,24.33,1008300,4.836,4.888,4.828,4.866,5041500,0.0,1.0
2014-06-24,23.92,24.35,23.85,24.26,1178200,4.784,4.87,4.77,4.852,5891000,0.0,1.0
2014-06-25,24.51,24.53,23.79,23.82,1132100,4.902,4.906,4.758,4.764,5660500,0.0,1.0
2014-06-26,24.4,24.67,24.29,24.47,647000,4.88,4.934,4.858,4.894,3235000,0.0,1.0
2014-06-27,24.73,24.74,24.32,24.32,1087800,4.946,4.948,4.864,4.864,5439000,0.0,1.0
2014-06-30,25.13,25.13,24.66,24.66,1734900,5.026,5.026,4.932,4.932,8674500,0.0,1.0
2014-07-01,25.15,25.46,25.04,25.18,1891500,5.03,5.092,5.008,5.036,9457500,0.0,1.0
2014-07-02,25.08,25.4475,25.03,25.33,1074700,5.016,5.0895,5.006,5.066,5373500,0.0,1.0
2014-07-03,25.28,25.42,25.07,25.17,1047300,5.056,5.084,5.014,5.034,5236500,0.0,1.0
2014-07-07,24.91,25.35,24.85,25.29,1510300,4.982,5.07,4.97,5.058,7551500,0.0,1.0
2014-07-08,23.81,24.8,23.0699,24.8,5619100,4.762,4.96,4.61398,4.96,28095500,0.0,1.0
2014-07-09,24.235,24.46,23.81,24.16,2820600,4.847,4.892,4.762,4.832,14103000,0.0,1.0
2014-07-10,24.09,24.18,23.45,23.75,1586000,4.818,4.836,4.69,4.75,7930000,0.0,1.0
2014-07-11,24.25,24.39,24.04,24.12,1178600,4.85,4.878,4.808,4.824,5893000,0.0,1.0
2014-07-14,24.24,24.53,24.19,24.45,807300,4.848,4.906,4.838,4.89,4036500,0.0,1.0
2014-07-15,24.05,24.4,23.85,24.28,1088700,4.81,4.88,4.77,4.856,5443500,0.0,1.0
2014-07-16,24.23,24.49,24.03,24.17,3158000,4.846,4.898,4.806,4.834,15790000,0.0,1.0
2014-07-17,23.69,24.41,23.67,24.15,1431200,4.738,4.882,4.734,4.83,7156000,0.0,1.0
2014-07-18,23.98,24.0,23.61,23.81,1412300,4.796,4.8,4.722,4.762,7061500,0.0,1.0
2014-07-21,23.96,24.18,23.8,23.92,1016300,4.792,4.836,4.76,4.784,5081500,0.0,1.0
2014-07-22,24.31,24.62,24.03,24.12,1426900,4.862,4.924,4.806,4.824,7134500,0.0,1.0
2014-07-23,24.03,24.68,23.95,24.3,2815300,4.806,4.936,4.79,4.86,14076500,0.0,1.0
2014-07-24,25.95,26.23,25.0,26.08,6091400,5.19,5.246,5.0,5.216,30457000,0.0,1.0
2014-07-25,25.52,25.9,25.38,25.63,3786900,5.104,5.18,5.076,5.126,18934500,0.0,1.0
2014-07-28,25.28,25.48,24.98,25.46,1847900,5.056,5.096,4.996,5.092,9239500,0.0,1.0
2014-07-29,25.12,25.45,25.09,25.28,1613100,5.024,5.09,5.018,5.056,8065500,0.0,1.0
2014-07-30,25.53,25.59,25.1601,25.34,1041900,5.106,5.118,5.03202,5.068,5209500,0.0,1.0
2014-07-31,24.55,25.31,24.54,25.23,1344800,4.91,5.062,4.908,5.046,6724000,0.0,1.0
2014-08-01,24.18,24.655,23.97,24.49,1879700,4.836,4.931,4.794,4.898,9398500,0.0,1.0
2014-08-04,24.41,24.515,24.0487,24.14,1166600,4.882,4.903,4.80974,4.828,5833000,0.0,1.0
2014-08-05,24.46,24.6,24.11,24.27,1537600,4.892,4.92,4.822,4.854,7688000,0.0,1.0
2014-08-06,24.51,24.68,24.19,24.26,904000,4.902,4.936,4.838,4.852,4520000,0.0,1.0
2014-08-07,24.69,25.06,24.56,24.62,1539900,4.938,5.012,4.912,4.924,7699500,0.0,1.0
2014-08-08,24.84,24.97,24.58,24.7,1085100,4.968,4.994,4.916,4.94,5425500,0.0,1.0
2014-08-11,25.18,25.41,24.77,24.98,2089500,5.036,5.082,4.954,4.996,10447500,0.0,1.0
2014-08-12,24.85,25.31,24.82,25.11,935900,4.97,5.062,4.964,5.022,4679500,0.0,1.0
2014-08-13,25.64,25.65,25.0,25.03,1207900,5.128,5.13,5.0,5.006,6039500,0.0,1.0
2014-08-14,25.41,25.7,25.39,25.57,996400,5.082,5.14,5.078,5.114,4982000,0.0,1.0
2014-08-15,25.11,25.56,24.93,25.51,807300,5.022,5.112,4.986,5.102,4036500,0.0,1.0
2014-08-18,25.425,25.46,25.16,25.26,624400,5.085,5.092,5.032,5.052,3122000,0.0,1.0
2014-08-19,25.535,25.76,25.37,25.54,1033600,5.107,5.152,5.074,5.108,5168000,0.0,1.0
2014-08-20,25.26,25.48,25.04,25.32,1092900,5.052,5.096,5.008,5.064,5464500,0.0,1.0
2014-08-21,25.48,25.54,25.106,25.24,724300,5.096,5.108,5.0212,5.048,3621500,0.0,1.0
2014-08-22,25.435,25.6,25.11,25.49,913700,5.087,5.12,5.022,5.098,4568500,0.0,1.0
2014-08-25,25.405,25.6,25.21,25.6,846200,5.081,5.12,5.042,5.12,4231000,0.0,1.0
2014-08-26,25.875,25.945,25.38,25.49,1057300,5.175,5.189,5.076,5.098,5286500,0.0,1.0
2014-08-27,25.59,26.35,25.55,25.87,1596600,5.118,5.27,5.11,5.174,7983000,0.0,1.0
2014-08-28,25.295,25.49,24.95,25.44,1286100,5.059,5.098,4.99,5.088,6430500,0.0,1.0
2014-08-29,25.81,25.81,25.35,25.45,948600,5.162,5.162,5.07,5.09,4743000,0.0,1.0
2014-09-02,26.415,26.64,25.87,25.87,2782700,5.283,5.328,5.174,5.174,13913500,0.0,1.0
2014-09-03,26.465,26.8,26.14,26.75,1310800,5.293,5.36,5.228,5.35,6554000,0.0,1.0
2014-09-04,26.17,26.66,26.12,26.54,1318600,5.234,5.332,5.224,5.308,6593000,0.0,1.0
2014-09-05,26.395,26.54,26.05,26.11,1277700,5.279,5.308,5.21,5.222,6388500,0.0,1.0
2014-09-08,26.45,26.78,26.22,26.44,1518800,5.29,5.356,5.244,5.288,7594000,0.0,1.0
2014-09-09,26.01,26.39,25.99,26.36,927900,5.202,5.278,5.198,5.272,4639500,0.0,1.0
2014-09-10,26.31,26.72,26.0,26.11,2278800,5.262,5.344,5.2,5.222,11394000,0.0,1.0
2014-09-11,25.95,26.49,25.92,26.45,2732800,5.19,5.298,5.184,5.29,13664000,0.0,1.0
2014-09-12,26.42,26.44,25.66,25.97,1939900,5.284,5.288,5.132,5.194,9699500,0.0,1.0
2014-09-15,25.675,26.36,25.6,26.36,1136500,5.135,5.272,5.12,5.272,5682500,0.0,1.0
2014-09-16,26.1,26.12,25.435,25.62,1853400,5.22,5.224,5.087,5.124,9267000,0.0,1.0
2014-09-17,26.28,26.76,26.24,26.29,2056300,5.256,5.352,5.248,5.258,10281500,0.0,1.0
2014-09-18,26.775,26.81,26.4,26.4,1287800,5.355,5.362,5.28,5.28,6439000,0.0,1.0
2014-09-19,26.42,26.84,26.19,26.84,1221300,5.284,5.368,5.238,5.368,6106500,0.0,1.0
2014-09-22,26.08,26.3719,25.99,26.31,1145900,5.216,5.27438,5.198,5.262,5729500,0.0,1.0
2014-09-23,25.51,26.01,25.51,25.99,1517500,5.102,5.202,5.102,5.198,7587500,0.0,1.0
2014-09-24,25.84,25.99,25.6,25.67,1122586,5.168,5.198,5.12,5.134,5612930,0.0,1.0
2014-09-25,25.04,25.83,25.03,25.76,1514680,5.008,5.166,5.006,5.152,7573400,0.0,1.0
2014-09-26,25.29,25.32,24.97,25.12,1813289,5.058,5.064,4.994,5.024,9066445,0.0,1.0
2014-09-29,25.55,25.57,24.81,25.05,1424764,5.11,5.114,4.962,5.01,7123820,0.0,1.0
2014-09-30,25.265,25.7,25.26,25.51,1344673,5.053,5.14,5.052,5.102,6723365,0.0,1.0
2014-10-01,24.78,25.33,24.71,25.26,1643029,4.956,5.066,4.942,5.052,8215145,0.0,1.0
2014-10-02,24.99,25.11,24.36,24.76,1373542,4.998,5.022,4.872,4.952,6867710,0.0,1.0
2014-10-03,25.55,25.74,25.12,25.24,1711845,5.11,5.148,5.024,5.048,8559225,0.0,1.0
2014-10-06,25.125,25.42,24.618,24.92,2159790,5.025,5.084,4.9236,4.984,10798950,0.0,1.0
2014-10-07,24.345,25.18,24.33,24.93,1514990,4.869,5.036,4.866,4.986,7574950,0.0,1.0
2014-10-08,24.94,25.02,23.96,24.38,1363890,4.988,5.004,4.792,4.876,6819450,0.0,1.0
2014-10-09,24.36,25.16,24.3,24.9,1344025,4.872,5.032,4.86,4.98,6720125,0.0,1.0
2014-10-10,23.58,24.45,23.14,24.22,3174934,4.716,4.89,4.628,4.844,15874670,0.0,1.0
2014-10-13,23.435,23.93,23.08,23.63,2924003,4.687,4.786,4.616,4.726,14620015,0.0,1.0
2014-10-14,24.03,24.33,23.65,23.75,2952634,4.806,4.866,4.73,4.75,14763170,0.0,1.0
2014-10-15,24.04,24.32,23.41,23.57,2060562,4.808,4.864,4.682,4.714,10302810,0.0,1.0
2014-10-16,23.77,24.1,23.5,23.58,3134421,4.754,4.82,4.7,4.716,15672105,0.0,1.0
2014-10-17,24.62,25.06,24.09,24.18,2196673,4.924,5.012,4.818,4.836,10983365,0.0,1.0
2014-10-20,25.06,25.15,24.3101,24.52,2181084,5.012,5.03,4.86202,4.904,10905420,0.0,1.0
2014-10-21,25.27,25.66,25.18,25.44,2889199,5.054,5.132,5.036,5.088,14445995,0.0,1.0
2014-10-22,25.17,25.65,24.92,25.4,3463578,5.034,5.13,4.984,5.08,17317890,0.0,1.0
2014-10-23,25.44,26.68,25.0002,26.25,6417522,5.088,5.336,5.00004,5.25,32087610,0.0,1.0
2014-10-24,25.73,25.83,25.28,25.37,2846256,5.146,5.166,5.056,5.074,14231280,0.0,1.0
2014-10-27,25.43,25.63,25.19,25.53,1170909,5.086,5.126,5.038,5.106,5854545,0.0,1.0
2014-10-28,25.75,25.8,25.42,25.52,1859291,5.15,5.16,5.084,5.104,9296455,0.0,1.0
2014-10-29,25.74,25.83,25.54,25.79,2868972,5.148,5.166,5.108,5.158,14344860,0.0,1.0
2014-10-30,25.74,25.99,25.47,25.67,2143887,5.148,5.198,5.094,5.134,10719435,0.0,1.0
2014-10-31,26.05,26.3,25.79,26.13,1870384,5.21,5.26,5.158,5.226,9351920,0.0,1.0
2014-11-03,26.32,26.45,25.99,26.09,1490909,5.264,5.29,5.198,5.218,7454545,0.0,1.0
2014-11-04,26.42,26.545,26.0,26.21,2205867,5.284,5.309,5.2,5.242,11029335,0.0,1.0
2014-11-05,26.49,26.62,26.18,26.52,1817796,5.298,5.324,5.236,5.304,9088980,0.0,1.0
2014-11-06,26.57,26.85,26.25,26.45,1334731,5.314,5.37,5.25,5.29,6673655,0.0,1.0
2014-11-07,27.1,27.2,26.51,26.51,2055270,5.42,5.44,5.302,5.302,10276350,0.0,1.0
2014-11-10,27.12,27.25,26.84,27.06,1488122,5.424,5.45,5.368,5.412,7440610,0.0,1.0
2014-11-11,27.16,27.24,26.85,26.98,940666,5.432,5.448,5.37,5.396,4703330,0.0,1.0
2014-11-12,27.16,27.3,26.82,26.97,1244232,5.432,5.46,5.364,5.394,6221160,0.0,1.0
2014-11-13,26.92,27.35,26.88,27.2,808246,5.384,5.47,5.376,5.44,4041230,0.0,1.0
2014-11-14,27.14,27.245,26.57,26.88,1650073,5.428,5.449,5.314,5.376,8250365,0.0,1.0
2014-11-17,26.89,27.17,26.845,27.1,836661,5.378,5.434,5.369,5.42,4183305,0.0,1.0
2014-11-18,26.95,27.19,26.89,26.94,1005681,5.39,5.438,5.378,5.388,5028405,0.0,1.0
2014-11-19,26.77,26.94,26.28,26.94,1216033,5.354,5.388,5.256,5.388,6080165,0.0,1.0
2014-11-20,27.045,27.12,26.51,26.54,1650437,5.409,5.424,5.302,5.308,8252185,0.0,1.0
2014-11-21,27.11,27.4,27.01,27.3,1137415,5.422,5.48,5.402,5.46,5687075,0.0,1.0
2014-11-24,27.37,27.38,27.05,27.18,1282629,5.474,5.476,5.41,5.436,6413145,0.0,1.0
2014-11-25,27.325,27.66,27.13,27.38,2338939,5.465,5.532,5.426,5.476,11694695,0.0,1.0
2014-11-26,27.52,27.595,27.32,27.42,650092,5.504,5.519,5.464,5.484,3250460,0.0,1.0
2014-11-28,27.56,27.7,27.38,27.5,362413,5.512,5.54,5.476,5.5,1812065,0.0,1.0
2014-12-01,27.3,27.52,27.07,27.43,843285,5.46,5.504,5.414,5.486,4216425,0.0,1.0
2014-12-02,27.47,27.58,27.08,27.18,1567243,5.494,5.516,5.416,5.436,7836215,0.0,1.0
2014-12-03,27.45,27.54,27.11,27.46,768410,5.49,5.508,5.422,5.492,3842050,0.0,1.0
2014-12-04,27.63,27.64,27.11,27.43,1554073,5.526,5.528,5.422,5.486,7770365,0.0,1.0
2014-12-05,27.855,27.86,27.41,27.7,1021211,5.571,5.572,5.482,5.54,5106055,0.0,1.0
2014-12-08,27.77,28.12,27.69,27.74,1739291,5.554,5.624,5.538,5.548,8696455,0.0,1.0
2014-12-09,27.84,27.91,26.87,27.27,1644289,5.568,5.582,5.374,5.454,8221445,0.0,1.0
2014-12-10,27.68,28.19,27.62,27.8,1310329,5.536,5.638,5.524,5.56,6551645,0.0,1.0
2014-12-11,28.36,28.45,27.68,27.68,2030151,5.672,5.69,5.536,5.536,10150755,0.0,1.0
2014-12-12,28.1,28.33,27.9,28.01,979090,5.62,5.666,5.58,5.602,4895450,0.0,1.0
2014-12-15,28.16,28.5,27.8,28.32,1439261,5.632,5.7,5.56,5.664,7196305,0.0,1.0
2014-12-16,27.985,28.32,27.87,27.98,1637504,5.597,5.664,5.574,5.596,8187520,0.0,1.0
2014-12-17,28.475,28.5,27.96,28.15,1529622,5.695,5.7,5.592,5.63,7648110,0.0,1.0
2014-12-18,29.63,29.63,28.49,28.55,2317630,5.926,5.926,5.698,5.71,11588150,0.0,1.0
2014-12-19,30.1,30.19,29.59,29.76,3924390,6.02,6.038,5.918,5.952,19621950,0.0,1.0
2014-12-22,30.63,30.9,30.04,30.18,1704363,6.126,6.18,6.008,6.036,8521815,0.0,1.0
2014-12-23,30.91,31.17,30.6965,31.17,1601023,6.182,6.234,6.1393,6.234,8005115,0.0,1.0
2014-12-24,31.185,31.47,30.81,30.9,727542,6.237,6.294,6.162,6.18,3637710,0.0,1.0
2014-12-26,31.31,31.49,31.22,31.34,709073,6.262,6.298,6.244,6.268,3545365,0.0,1.0
2014-12-29,31.15,31.3,30.92,31.26,886910,6.23,6.26,6.184,6.252,4434550,0.0,1.0
2014-12-30,30.995,31.16,30.865,30.91,832167,6.199,6.232,6.173,6.182,4160835,0.0,1.0
2014-12-31,30.66,31.32,30.65,31.14,1137424,6.132,6.264,6.13,6.228,5687120,0.0,1.0
2015-01-02,30.79,31.19,30.51,30.9,1261945,6.158,6.238,6.102,6.18,6309725,0.0,1.0
2015-01-05,30.52,30.99,30.305,30.63,1824365,6.104,6.198,6.061,6.126,9121825,0.0,1.0
2015-01-06,29.95,30.76,29.5499,30.54,2183945,5.99,6.152,5.90998,6.108,10919725,0.0,1.0
2015-01-07,30.38,30.66,29.97,30.25,1413158,6.076,6.132,5.994,6.05,7065790,0.0,1.0
2015-01-08,31.21,31.48,30.8,30.89,1436684,6.242,6.296,6.16,6.178,7183420,0.0,1.0
2015-01-09,31.07,31.41,30.8001,31.31,1337085,6.214,6.282,6.16002,6.262,6685425,0.0,1.0
2015-01-12,30.84,31.37,30.8,31.21,1292388,6.168,6.274,6.16,6.242,6461940,0.0,1.0
2015-01-13,30.9,31.6799,30.59,31.06,1298794,6.18,6.33598,6.118,6.212,6493970,0.0,1.0
2015-01-14,30.92,31.01,30.4388,30.49,1021894,6.184,6.202,6.08776,6.098,5109470,0.0,1.0
2015-01-15,30.27,31.1,30.23,30.99,1151422,6.054,6.22,6.046,6.198,5757110,0.0,1.0
2015-01-16,30.92,30.97,30.2,30.35,1365791,6.184,6.194,6.04,6.07,6828955,0.0,1.0
2015-01-20,31.04,31.37,30.58,30.99,1161272,6.208,6.274,6.116,6.198,5806360,0.0,1.0
2015-01-21,31.19,31.376,30.82,31.01,917755,6.238,6.2752,6.164,6.202,4588775,0.0,1.0
2015-01-22,31.43,31.43,30.27,31.02,2136477,6.286,6.286,6.054,6.204,10682385,0.0,1.0
2015-01-23,31.93,32.13,31.23,31.53,1828796,6.386,6.426,6.246,6.306,9143980,0.0,1.0
2015-01-26,32.45,32.83,32.09,32.64,2672846,6.49,6.566,6.418,6.528,13364230,0.0,1.0
2015-01-27,32.45,32.81,31.8364,31.96,1956169,6.49,6.562,6.36728,6.392,9780845,0.0,1.0
2015-01-28,31.4,32.97,31.27,32.97,2662045,6.28,6.594,6.254,6.594,13310225,0.0,1.0
2015-01-29,29.215,30.26,28.57,29.5,9551294,5.843,6.052,5.714,5.9,47756470,0.0,1.0
2015-01-30,29.895,30.22,28.88,28.92,4828105,5.979,6.044,5.776,5.784,24140525,0.0,1.0
2015-02-02,30.03,30.12,28.94,29.74,4101460,6.006,6.024,5.788,5.948,20507300,0.0,1.0
2015-02-03,30.52,30.65,29.9,30.11,2623928,6.104,6.13,5.98,6.022,13119640,0.0,1.0
2015-02-04,31.03,31.23,30.3301,30.37,2518726,6.206,6.246,6.06602,6.074,12593630,0.0,1.0
2015-02-05,31.73,31.84,31.26,31.26,2057468,6.346,6.368,6.252,6.252,10287340,0.0,1.0
2015-02-06,31.805,32.0,31.6,31.99,2438528,6.361,6.4,6.32,6.398,12192640,0.0,1.0
2015-02-09,31.49,31.67,31.24,31.6,1635794,6.298,6.334,6.248,6.32,8178970,0.0,1.0
2015-02-10,32.24,32.315,31.47,31.74,1919325,6.448,6.463,6.294,6.348,9596625,0.0,1.0
2015-02-11,32.785,32.89,32.17,32.26,1972270,6.557,6.578,6.434,6.452,9861350,0.0,1.0
2015-02-12,32.98,33.4,32.78,32.98,3021654,6.596,6.68,6.556,6.596,15108270,0.0,1.0
2015-02-13,33.23,33.39,32.94,33.35,2840477,6.646,6.678,6.588,6.67,14202385,0.0,1.0
2015-02-17,33.0,33.38,32.92,33.05,1843627,6.6,6.676,6.584,6.61,9218135,0.0,1.0
2015-02-18,33.29,33.38,33.02,33.15,1349021,6.658,6.676,6.604,6.63,6745105,0.0,1.0
2015-02-19,33.5,33.949,33.11,33.28,1543202,6.7,6.7898,6.622,6.656,7716010,0.0,1.0
2015-02-20,33.84,33.97,33.4,33.42,1847707,6.768,6.794,6.68,6.684,9238535,0.0,1.0
2015-02-23,33.32,33.85,33.08,33.76,1281751,6.664,6.77,6.616,6.752,6408755,0.0,1.0
2015-02-24,33.72,33.85,33.35,33.43,1331939,6.744,6.77,6.67,6.686,6659695,0.0,1.0
2015-02-25,34.24,34.49,33.71,33.75,2095127,6.848,6.898,6.742,6.75,10475635,0.0,1.0
2015-02-26,34.05,34.74,34.02,34.2,1679875,6.81,6.948,6.804,6.84,8399375,0.0,1.0
2015-02-27,33.61,34.1,33.51,34.0,1308609,6.722,6.82,6.702,6.8,6543045,0.0,1.0
2015-03-02,34.1,34.13,33.3255,33.58,1350233,6.82,6.826,6.6651,6.716,6751165,0.0,1.0
2015-03-03,34.03,34.2,33.56,34.1,1149251,6.806,6.84,6.712,6.82,5746255,0.0,1.0
2015-03-04,33.69,33.9799,33.48,33.93,1183241,6.738,6.79598,6.696,6.786,5916205,0.0,1.0
2015-03-05,34.24,34.29,33.45,33.66,1451260,6.848,6.858,6.69,6.732,7256300,0.0,1.0
2015-03-06,33.605,34.27,33.4925,34.13,1090492,6.721,6.854,6.6985,6.826,5452460,0.0,1.0
2015-03-09,33.73,33.86,33.28,33.7,967000,6.746,6.772,6.656,6.74,4835000,0.0,1.0
2015-03-10,32.9,33.45,32.78,33.37,939399,6.58,6.69,6.556,6.674,4696995,0.0,1.0
2015-03-11,33.38,33.41,32.9391,33.05,908566,6.676,6.682,6.58782,6.61,4542830,0.0,1.0
2015-03-12,33.95,33.97,33.0,33.39,1068220,6.79,6.794,6.6,6.678,5341100,0.0,1.0
2015-03-13,33.19,34.03,33.03,33.83,1322208,6.638,6.806,6.606,6.766,6611040,0.0,1.0
2015-03-16,34.1,34.14,33.34,33.4,861040,6.82,6.828,6.668,6.68,4305200,0.0,1.0
2015-03-17,34.26,34.44,33.85,34.0,1193044,6.852,6.888,6.77,6.8,5965220,0.0,1.0
2015-03-18,34.85,35.27,34.18,34.45,2184126,6.97,7.054,6.836,6.89,10920630,0.0,1.0
2015-03-19,35.475,35.5,34.51,34.79,1501820,7.095,7.1,6.902,6.958,7509100,0.0,1.0
2015-03-20,35.31,35.69,35.2,35.6,2443925,7.062,7.138,7.04,7.12,12219625,0.0,1.0
2015-03-23,34.585,35.175,34.395,35.15,1342100,6.917,7.035,6.879,7.03,6710500,0.0,1.0
2015-03-24,34.15,34.88,34.13,34.7,1201388,6.83,6.976,6.826,6.94,6006940,0.0,1.0
2015-03-25,33.1,34.44,32.97,34.34,1595797,6.62,6.888,6.594,6.868,7978985,0.0,1.0
2015-03-26,33.64,33.86,32.67,32.9,1071615,6.728,6.772,6.534,6.58,5358075,0.0,1.0
2015-03-27,34.58,34.66,33.75,33.75,1373234,6.916,6.932,6.75,6.75,6866170,0.0,1.0
2015-03-30,35.17,35.4,34.65,34.74,1090495,7.034,7.08,6.93,6.948,5452475,0.0,1.0
2015-03-31,34.95,35.49,34.81,35.09,1479702,6.99,7.098,6.962,7.018,7398510,0.0,1.0
2015-04-01,34.06,34.97,33.66,34.97,1687907,6.812,6.994,6.732,6.994,8439535,0.0,1.0
2015-04-02,34.39,34.43,33.88,34.07,748047,6.878,6.886,6.776,6.814,3740235,0.0,1.0
2015-04-06,34.4,34.67,34.0,34.21,1459515,6.88,6.934,6.8,6.842,7297575,0.0,1.0
2015-04-07,34.545,35.08,34.3,34.42,1510770,6.909,7.016,6.86,6.884,7553850,0.0,1.0
2015-04-08,34.49,35.08,34.38,35.03,2017960,6.898,7.016,6.876,7.006,10089800,0.0,1.0
2015-04-09,35.23,35.33,34.67,34.91,1775275,7.046,7.066,6.934,6.982,8876375,0.0,1.0
2015-04-10,35.615,35.86,35.17,35.36,1478299,7.123,7.172,7.034,7.072,7391495,0.0,1.0
2015-04-13,34.26,35.8,34.25,34.56,2096803,6.852,7.16,6.85,6.912,10484015,0.0,1.0
2015-04-14,34.17,34.47,33.89,34.26,1693823,6.834,6.894,6.778,6.852,8469115,0.0,1.0
2015-04-15,34.835,34.92,34.26,34.56,1550918,6.967,6.984,6.852,6.912,7754590,0.0,1.0
2015-04-16,34.555,34.9,34.41,34.68,1449190,6.911,6.98,6.882,6.936,7245950,0.0,1.0
2015-04-17,33.715,34.43,33.4,34.39,2255918,6.743,6.886,6.68,6.878,11279590,0.0,1.0
2015-04-20,34.63,34.82,34.06,34.25,3786600,6.926,6.964,6.812,6.85,18933000,0.0,1.0
2015-04-21,38.08,38.98,37.23,38.0,9742228,7.616,7.796,7.446,7.6,48711140,0.0,1.0
2015-04-22,38.07,38.44,37.72,38.26,2295129,7.614,7.688,7.544,7.652,11475645,0.0,1.0
2015-04-23,38.72,38.9,37.89,38.0,2245556,7.744,7.78,7.578,7.6,11227780,0.0,1.0
2015-04-24,38.68,38.99,38.34,38.99,1590184,7.736,7.798,7.668,7.798,7950920,0.0,1.0
2015-04-27,38.2,38.77,37.94,38.72,1623999,7.64,7.754,7.588,7.744,8119995,0.0,1.0
2015-04-28,38.56,38.68,37.75,38.3,1529454,7.712,7.736,7.55,7.66,7647270,0.0,1.0
2015-04-29,38.42,38.73,37.9,38.36,1071166,7.684,7.746,7.58,7.672,5355830,0.0,1.0
2015-04-30,37.74,38.659,37.58,38.35,1456010,7.548,7.7318,7.516,7.67,7280050,0.0,1.0
2015-05-01,38.38,38.59,38.1,38.15,1405385,7.676,7.718,7.62,7.63,7026925,0.0,1.0
2015-05-04,38.73,39.32,38.27,38.36,1255913,7.746,7.864,7.654,7.672,6279565,0.0,1.0
2015-05-05,37.84,38.6999,37.52,38.55,1505938,7.568,7.73998,7.504,7.71,7529690,0.0,1.0
2015-05-06,37.94,38.276,37.43,38.06,1001519,7.588,7.6552,7.486,7.612,5007595,0.0,1.0
2015-05-07,38.4,38.53,37.86,37.94,1211327,7.68,7.706,7.572,7.588,6056635,0.0,1.0
2015-05-08,39.01,39.23,38.511,38.67,1270003,7.802,7.846,7.7022,7.734,6350015,0.0,1.0
2015-05-11,38.97,39.37,38.74,38.9,1402783,7.794,7.874,7.748,7.78,7013915,0.0,1.0
2015-05-12,38.65,38.91,38.3,38.56,1346045,7.73,7.782,7.66,7.712,6730225,0.0,1.0
2015-05-13,38.44,39.06,38.34,38.88,1453939,7.688,7.812,7.668,7.776,7269695,0.0,1.0
2015-05-14,38.85,39.1,38.43,38.89,1780527,7.77,7.82,7.686,7.778,8902635,0.0,1.0
2015-05-15,38.64,38.982,38.56,38.86,950077,7.728,7.7964,7.712,7.772,4750385,0.0,1.0
2015-05-18,39.54,39.73,38.5,38.84,1756884,7.908,7.946,7.7,7.768,8784420,0.0,1.0
2015-05-19,39.12,39.78,38.36,39.74,1958265,7.824,7.956,7.672,7.948,9791325,0.0,1.0
2015-05-20,38.79,39.466,38.48,39.34,1887808,7.758,7.8932,7.696,7.868,9439040,0.0,1.0
2015-05-21,38.79,39.0,38.59,38.97,1042068,7.758,7.8,7.718,7.794,5210340,0.0,1.0
2015-05-22,39.29,39.38,38.5,38.75,1138162,7.858,7.876,7.7,7.75,5690810,0.0,1.0
2015-05-26,39.29,39.97,38.97,39.83,1138386,7.858,7.994,7.794,7.966,5691930,0.0,1.0
2015-05-27,39.43,39.61,38.67,39.3,1964699,7.886,7.922,7.734,7.86,9823495,0.0,1.0
2015-05-28,40.18,40.26,39.36,39.41,1496747,8.036,8.052,7.872,7.882,7483735,0.0,1.0
2015-05-29,40.06,40.38,39.6,40.24,1228435,8.012,8.076,7.92,8.048,6142175,0.0,1.0
2015-06-01,39.86,40.3,39.43,40.25,1158555,7.972,8.06,7.886,8.05,5792775,0.0,1.0
2015-06-02,39.73,40.13,39.42,39.55,948614,7.946,8.026,7.884,7.91,4743070,0.0,1.0
2015-06-03,40.08,40.29,39.61,39.95,851169,8.016,8.058,7.922,7.99,4255845,0.0,1.0
2015-06-04,39.5,40.17,39.31,40.08,953283,7.9,8.034,7.862,8.016,4766415,0.0,1.0
2015-06-05,41.04,41.1799,39.23,39.83,1814703,8.208,8.23598,7.846,7.966,9073515,0.0,1.0
2015-06-08,40.58,41.49,40.29,41.47,1547051,8.116,8.298,8.058,8.294,7735255,0.0,1.0
2015-06-09,40.76,40.86,39.87,40.86,1307041,8.152,8.172,7.974,8.172,6535205,0.0,1.0
2015-06-10,41.2,41.3543,40.67,40.95,733727,8.24,8.27086,8.134,8.19,3668635,0.0,1.0
2015-06-11,41.0,41.67,40.84,41.2,1484567,8.2,8.334,8.168,8.24,7422835,0.0,1.0
2015-06-12,41.22,41.35,40.52,40.95,1028667,8.244,8.27,8.104,8.19,5143335,0.0,1.0
2015-06-15,41.07,41.18,40.12,40.82,1487170,8.214,8.236,8.024,8.164,7435850,0.0,1.0
2015-06-16,42.475,42.6699,41.2,41.36,1715874,8.495,8.53398,8.24,8.272,8579370,0.0,1.0
2015-06-17,42.89,43.09,42.47,42.48,1349772,8.578,8.618,8.494,8.496,6748860,0.0,1.0
2015-06-18,43.735,44.12,43.06,43.27,1958815,8.747,8.824,8.612,8.654,9794075,0.0,1.0
2015-06-19,43.12,43.9399,42.96,43.89,2406013,8.624,8.78798,8.592,8.778,12030065,0.0,1.0
2015-06-22,43.55,43.89,43.24,43.64,1294641,8.71,8.778,8.648,8.728,6473205,0.0,1.0
2015-06-23,43.21,43.76,43.0,43.69,1317377,8.642,8.752,8.6,8.738,6586885,0.0,1.0
2015-06-24,41.705,42.11,40.77,41.82,4080503,8.341,8.422,8.154,8.364,20402515,0.0,1.0
2015-06-25,41.97,42.13,41.73,41.86,1220236,8.394,8.426,8.346,8.372,6101180,0.0,1.0
2015-06-26,41.72,42.0,41.07,42.0,2115048,8.344,8.4,8.214,8.4,10575240,0.0,1.0
2015-06-29,40.595,41.62,40.55,40.71,1498737,8.119,8.324,8.11,8.142,7493685,0.0,1.0
2015-06-30,41.33,41.43,40.761,40.98,1470028,8.266,8.286,8.1522,8.196,7350140,0.0,1.0
2015-07-01,41.28,41.9,41.03,41.84,1108872,8.256,8.38,8.206,8.368,5544360,0.0,1.0
2015-07-02,41.23,41.6,40.85,41.46,881911,8.246,8.32,8.17,8.292,4409555,0.0,1.0
2015-07-06,39.97,40.49,39.04,39.73,1958879,7.994,8.098,7.808,7.946,9794395,0.0,1.0
2015-07-07,40.61,40.68,39.1299,40.64,2005138,8.122,8.136,7.82598,8.128,10025690,0.0,1.0
2015-07-08,40.57,40.76,39.88,40.04,1599326,8.114,8.152,7.976,8.008,7996630,0.0,1.0
2015-07-09,41.38,42.14,41.13,41.4,1539342,8.276,8.428,8.226,8.28,7696710,0.0,1.0
2015-07-10,41.45,41.73,41.07,41.73,957902,8.29,8.346,8.214,8.346,4789510,0.0,1.0
2015-07-13,41.51,41.99,41.26,41.96,1278820,8.302,8.398,8.252,8.392,6394100,0.0,1.0
2015-07-14,42.61,42.76,41.52,41.68,1448358,8.522,8.552,8.304,8.336,7241790,0.0,1.0
2015-07-15,42.14,42.69,41.975,42.52,821108,8.428,8.538,8.395,8.504,4105540,0.0,1.0
2015-07-16,42.76,42.78,42.254,42.5,1064975,8.552,8.556,8.4508,8.5,5324875,0.0,1.0
2015-07-17,42.41,42.9,42.1,42.88,1085505,8.482,8.58,8.42,8.576,5427525,0.0,1.0
2015-07-20,42.4,42.77,42.08,42.41,974699,8.48,8.554,8.416,8.482,4873495,0.0,1.0
2015-07-21,42.96,43.49,41.98,42.47,2238134,8.592,8.698,8.396,8.494,11190670,0.0,1.0
2015-07-22,42.3,43.56,42.11,43.06,3561836,8.46,8.712,8.422,8.612,17809180,0.0,1.0
2015-07-23,46.83,47.83,46.0,47.21,6981849,9.366,9.566,9.2,9.442,34909245,0.0,1.0
2015-07-24,47.99,48.2999,47.2501,47.3,3053463,9.598,9.65998,9.45002,9.46,15267315,0.0,1.0
2015-07-27,47.1,47.96,46.81,47.61,1905753,9.42,9.592,9.362,9.522,9528765,0.0,1.0
2015-07-28,47.12,47.55,46.24,47.43,1776936,9.424,9.51,9.248,9.486,8884680,0.0,1.0
2015-07-29,47.36,47.46,46.51,47.2,1648003,9.472,9.492,9.302,9.44,8240015,0.0,1.0
2015-07-30,47.58,47.7,46.71,47.31,1440727,9.516,9.54,9.342,9.462,7203635,0.0,1.0
2015-07-31,47.74,48.59,47.299,47.55,1459799,9.548,9.718,9.4598,9.51,7298995,0.0,1.0
2015-08-03,47.65,47.99,46.96,47.64,1543997,9.53,9.598,9.392,9.528,7719985,0.0,1.0
2015-08-04,47.68,47.8248,47.36,47.61,980759,9.536,9.56496,9.472,9.522,4903795,0.0,1.0
2015-08-05,48.83,49.21,47.81,47.86,2085425,9.766,9.842,9.562,9.572,10427125,0.0,1.0
2015-08-06,46.64,48.97,46.29,48.74,2069530,9.328,9.794,9.258,9.748,10347650,0.0,1.0
2015-08-07,46.9,46.9,46.03,46.58,1520081,9.38,9.38,9.206,9.316,7600405,0.0,1.0
2015-08-10,47.54,50.31,47.19,50.31,1045596,9.508,10.062,9.438,10.062,5227980,0.0,1.0
2015-08-11,46.93,47.7,46.5,47.11,1060136,9.386,9.54,9.3,9.422,5300680,0.0,1.0
2015-08-12,46.48,46.92,45.06,46.61,2288031,9.296,9.384,9.012,9.322,11440155,0.0,1.0
2015-08-13,46.5,46.98,46.16,46.54,920372,9.3,9.396,9.232,9.308,4601860,0.0,1.0
2015-08-14,46.72,46.77,46.06,46.24,1111137,9.344,9.354,9.212,9.248,5555685,0.0,1.0
2015-08-17,47.85,47.89,46.2,46.5,1286293,9.57,9.578,9.24,9.3,6431465,0.0,1.0
2015-08-18,47.75,48.0,47.33,47.99,1093047,9.55,9.6,9.466,9.598,5465235,0.0,1.0
2015-08-19,47.34,48.1,46.74,47.21,866667,9.468,9.62,9.348,9.442,4333335,0.0,1.0
2015-08-20,44.61,47.0,44.6,46.79,2067441,8.922,9.4,8.92,9.358,10337205,0.0,1.0
2015-08-21,42.86,44.03,42.82,43.84,3362745,8.572,8.806,8.564,8.768,16813725,0.0,1.0
2015-08-24,40.92,42.58,35.0,38.0,3105023,8.184,8.516,7.0,7.6,15525115,0.0,1.0
2015-08-25,40.64,42.95,40.6,42.81,1792534,8.128,8.59,8.12,8.562,8962670,0.0,1.0
2015-08-26,42.54,42.83,40.83,41.71,1629536,8.508,8.566,8.166,8.342,8147680,0.0,1.0
2015-08-27,42.66,43.56,42.05,43.16,1744881,8.532,8.712,8.41,8.632,8724405,0.0,1.0
2015-08-28,42.96,43.17,42.08,42.33,956568,8.592,8.634,8.416,8.466,4782840,0.0,1.0
2015-08-31,42.14,43.255,41.86,42.81,1265261,8.428,8.651,8.372,8.562,6326305,0.0,1.0
2015-09-01,40.86,41.85,40.51,41.02,1739850,8.172,8.37,8.102,8.204,8699250,0.0,1.0
2015-09-02,41.91,41.91,40.7,41.55,1153351,8.382,8.382,8.14,8.31,5766755,0.0,1.0
2015-09-03,42.15,42.68,41.73,41.87,1322518,8.43,8.536,8.346,8.374,6612590,0.0,1.0
2015-09-04,41.75,42.215,41.31,41.48,928854,8.35,8.443,8.262,8.296,4644270,0.0,1.0
2015-09-08,43.3,43.37,41.945,42.25,1202776,8.66,8.674,8.389,8.45,6013880,0.0,1.0
2015-09-09,43.01,43.97,42.9,43.41,1435098,8.602,8.794,8.58,8.682,7175490,0.0,1.0
2015-09-10,44.06,44.53,43.112,43.34,1460743,8.812,8.906,8.6224,8.668,7303715,0.0,1.0
2015-09-11,44.33,44.42,43.7,43.99,1106140,8.866,8.884,8.74,8.798,5530700,0.0,1.0
2015-09-14,43.97,44.5,43.71,44.32,855941,8.794,8.9,8.742,8.864,4279705,0.0,1.0
2015-09-15,44.73,44.94,43.86,44.03,1013556,8.946,8.988,8.772,8.806,5067780,0.0,1.0
2015-09-16,44.9,45.2,44.17,44.63,968907,8.98,9.04,8.834,8.926,4844535,0.0,1.0
2015-09-17,45.18,45.93,44.61,44.78,1511695,9.036,9.186,8.922,8.956,7558475,0.0,1.0
2015-09-18,44.8,45.36,44.5,44.54,2488653,8.96,9.072,8.9,8.908,12443265,0.0,1.0
2015-09-21,45.6,46.16,44.88,45.15,1274087,9.12,9.232,8.976,9.03,6370435,0.0,1.0
2015-09-22,45.39,45.47,44.64,44.92,1291225,9.078,9.094,8.928,8.984,6456125,0.0,1.0
2015-09-23,45.99,46.24,44.51,44.98,1454881,9.198,9.248,8.902,8.996,7274405,0.0,1.0
2015-09-24,45.9,46.03,44.83,45.78,1314729,9.18,9.206,8.966,9.156,6573645,0.0,1.0
2015-09-25,45.11,46.5,44.61,46.49,1265154,9.022,9.3,8.922,9.298,6325770,0.0,1.0
2015-09-28,42.83,45.25,42.36,44.97,2215069,8.566,9.05,8.472,8.994,11075345,0.0,1.0
2015-09-29,42.24,43.36,41.8299,43.11,1801886,8.448,8.672,8.36598,8.622,9009430,0.0,1.0
2015-09-30,42.48,43.14,41.65,42.67,1998424,8.496,8.628,8.33,8.534,9992120,0.0,1.0
2015-10-01,43.04,43.14,42.042,42.49,1095211,8.608,8.628,8.4084,8.498,5476055,0.0,1.0
2015-10-02,43.68,43.71,41.57,42.46,1459580,8.736,8.742,8.314,8.492,7297900,0.0,1.0
2015-10-05,44.19,44.34,43.68,44.01,1170043,8.838,8.868,8.736,8.802,5850215,0.0,1.0
2015-10-06,43.45,44.66,43.17,44.19,1092561,8.69,8.932,8.634,8.838,5462805,0.0,1.0
2015-10-07,43.05,43.99,41.82,43.62,2792257,8.61,8.798,8.364,8.724,13961285,0.0,1.0
2015-10-08,42.79,43.13,42.0,43.04,1950326,8.558,8.626,8.4,8.608,9751630,0.0,1.0
2015-10-09,43.0,43.18,42.42,42.71,1175128,8.6,8.636,8.484,8.542,5875640,0.0,1.0
2015-10-12,42.8,43.16,42.55,43.04,1048559,8.56,8.632,8.51,8.608,5242795,0.0,1.0
2015-10-13,41.6,43.17,41.58,42.55,1421529,8.32,8.634,8.316,8.51,7107645,0.0,1.0
2015-10-14,41.87,42.32,41.066,41.56,1500197,8.374,8.464,8.2132,8.312,7500985,0.0,1.0
2015-10-15,43.24,43.39,41.89,41.89,1584937,8.648,8.678,8.378,8.378,7924685,0.0,1.0
2015-10-16,43.49,43.58,42.67,43.28,1332880,8.698,8.716,8.534,8.656,6664400,0.0,1.0
2015-10-19,43.68,44.48,43.27,43.61,1977736,8.736,8.896,8.654,8.722,9888680,0.0,1.0
2015-10-20,43.39,43.75,42.68,43.59,1434400,8.678,8.75,8.536,8.718,7172000,0.0,1.0
2015-10-21,41.91,43.5,40.88,43.5,2410481,8.382,8.7,8.176,8.7,12052405,0.0,1.0
2015-10-22,43.24,44.63,42.27,42.54,4229388,8.648,8.926,8.454,8.508,21146940,0.0,1.0
2015-10-23,34.91,36.83,32.91,36.5,15436812,6.982,7.366,6.582,7.3,77184060,0.0,1.0
2015-10-26,34.73,35.24,33.75,35.04,4495837,6.946,7.048,6.75,7.008,22479185,0.0,1.0
2015-10-27,33.82,35.35,33.45,34.55,3963052,6.764,7.07,6.69,6.91,19815260,0.0,1.0
2015-10-28,34.97,35.27,33.45,33.95,3030326,6.994,7.054,6.69,6.79,15151630,0.0,1.0
2015-10-29,34.06,35.11,34.025,34.71,3101710,6.812,7.022,6.805,6.942,15508550,0.0,1.0
2015-10-30,34.36,34.62,34.08,34.11,1620119,6.872,6.924,6.816,6.822,8100595,0.0,1.0
2015-11-02,34.77,34.89,34.145,34.46,1353227,6.954,6.978,6.829,6.892,6766135,0.0,1.0
2015-11-03,34.66,35.29,34.27,34.58,1896458,6.932,7.058,6.854,6.916,9482290,0.0,1.0
2015-11-04,35.1,35.15,34.3,34.67,2052160,7.02,7.03,6.86,6.934,10260800,0.0,1.0
2015-11-05,33.31,34.91,33.28,34.54,3380851,6.662,6.982,6.656,6.908,16904255,0.0,1.0
2015-11-06,34.05,34.2,33.1111,33.15,2359179,6.81,6.84,6.62222,6.63,11795895,0.0,1.0
2015-11-09,33.44,34.12,33.32,34.0,2151829,6.688,6.824,6.664,6.8,10759145,0.0,1.0
2015-11-10,33.38,33.45,32.28,33.2,2956062,6.676,6.69,6.456,6.64,14780310,0.0,1.0
2015-11-11,32.92,33.43,32.83,33.35,1456997,6.584,6.686,6.566,6.67,7284985,0.0,1.0
2015-11-12,33.27,33.83,32.53,32.74,1492865,6.654,6.766,6.506,6.548,7464325,0.0,1.0
2015-11-13,33.17,33.55,32.7,33.09,1806058,6.634,6.71,6.54,6.618,9030290,0.0,1.0
2015-11-16,33.4,33.53,32.75,33.17,1347194,6.68,6.706,6.55,6.634,6735970,0.0,1.0
2015-11-17,33.41,34.1,33.12,33.52,1597143,6.682,6.82,6.624,6.704,7985715,0.0,1.0
2015-11-18,34.04,34.2,33.42,33.64,1464191,6.808,6.84,6.684,6.728,7320955,0.0,1.0
2015-11-19,34.42,34.53,33.34,33.34,1417161,6.884,6.906,6.668,6.668,7085805,0.0,1.0
2015-11-20,34.75,35.01,34.4,34.51,1180691,6.95,7.002,6.88,6.902,5903455,0.0,1.0
2015-11-23,35.04,35.31,34.74,34.83,2159448,7.008,7.062,6.948,6.966,10797240,0.0,1.0
2015-11-24,35.75,35.81,34.64,34.94,2700612,7.15,7.162,6.928,6.988,13503060,0.0,1.0
2015-11-25,36.76,37.16,35.69,35.9,2834976,7.352,7.432,7.138,7.18,14174880,0.0,1.0
2015-11-27,36.69,36.975,36.45,36.74,927282,7.338,7.395,7.29,7.348,4636410,0.0,1.0
2015-11-30,36.02,37.26,36.01,36.72,8448056,7.204,7.452,7.202,7.344,42240280,0.0,1.0
2015-12-01,36.1,36.25,35.61,36.25,1661280,7.22,7.25,7.122,7.25,8306400,0.0,1.0
2015-12-02,35.9,36.33,35.75,36.03,1063150,7.18,7.266,7.15,7.206,5315750,0.0,1.0
2015-12-03,34.7,36.09,34.56,35.95,1455389,6.94,7.218,6.912,7.19,7276945,0.0,1.0
2015-12-04,35.22,35.35,34.64,34.75,1253136,7.044,7.07,6.928,6.95,6265680,0.0,1.0
2015-12-07,34.49,35.27,34.36,35.27,1331181,6.898,7.054,6.872,7.054,6655905,0.0,1.0
2015-12-08,34.52,34.89,33.8001,34.05,1395433,6.904,6.978,6.76002,6.81,6977165,0.0,1.0
2015-12-09,32.71,34.785,32.57,34.52,2966776,6.542,6.957,6.514,6.904,14833880,0.0,1.0
2015-12-10,31.8,32.64,31.57,32.64,3438915,6.36,6.528,6.314,6.528,17194575,0.0,1.0
2015-12-11,30.54,31.58,30.4,31.45,2484253,6.108,6.316,6.08,6.29,12421265,0.0,1.0
2015-12-14,30.42,30.95,29.83,30.37,2849549,6.084,6.19,5.966,6.074,14247745,0.0,1.0
2015-12-15,30.59,30.7,30.26,30.68,2117153,6.118,6.14,6.052,6.136,10585765,0.0,1.0
2015-12-16,31.95,32.13,30.4701,30.95,3077397,6.39,6.426,6.09402,6.19,15386985,0.0,1.0
2015-12-17,31.42,32.05,31.41,32.0,1866168,6.284,6.41,6.282,6.4,9330840,0.0,1.0
2015-12-18,31.22,31.95,31.14,31.44,3208178,6.244,6.39,6.228,6.288,16040890,0.0,1.0
2015-12-21,31.66,31.775,31.2,31.5,1442511,6.332,6.355,6.24,6.3,7212555,0.0,1.0
2015-12-22,31.54,31.855,31.31,31.67,1313623,6.308,6.371,6.262,6.334,6568115,0.0,1.0
2015-12-23,31.89,31.95,31.45,31.65,861329,6.378,6.39,6.29,6.33,4306645,0.0,1.0
2015-12-24,31.77,32.04,31.72,31.78,383762,6.354,6.408,6.344,6.356,1918810,0.0,1.0
2015-12-28,31.79,31.92,31.49,31.7,1013884,6.358,6.384,6.298,6.34,5069420,0.0,1.0
2015-12-29,31.78,32.0,31.52,31.91,824922,6.356,6.4,6.304,6.382,4124610,0.0,1.0
2015-12-30,31.45,32.24,31.45,31.6,1246610,6.29,6.448,6.29,6.32,6233050,0.0,1.0
2015-12-31,31.17,31.65,31.14,31.4,1581618,6.234,6.33,6.228,6.28,7908090,0.0,1.0
2016-01-04,30.23,30.99,29.825,30.54,3666529,6.046,6.198,5.965,6.108,18332645,0.0,1.0
2016-01-05,29.84,30.31,29.71,30.21,2048675,5.968,6.062,5.942,6.042,10243375,0.0,1.0
2016-01-06,29.5,29.58,28.83,29.38,3520589,5.9,5.916,5.766,5.876,17602945,0.0,1.0
2016-01-07,29.17,29.64,28.37,28.9,2500247,5.834,5.928,5.674,5.78,12501235,0.0,1.0
2016-01-08,28.61,29.47,28.475,29.19,3071306,5.722,5.894,5.695,5.838,15356530,0.0,1.0
2016-01-11,28.35,28.93,27.88,28.81,3402669,5.67,5.786,5.576,5.762,17013345,0.0,1.0
2016-01-12,28.73,29.14,28.11,28.54,2700076,5.746,5.828,5.622,5.708,13500380,0.0,1.0
2016-01-13,28.39,29.945,27.92,29.5,3273572,5.678,5.989,5.584,5.9,16367860,0.0,1.0
2016-01-14,29.29,29.66,27.9299,28.75,3573594,5.858,5.932,5.58598,5.75,17867970,0.0,1.0
2016-01-15,28.28,28.51,27.19,28.34,3715511,5.656,5.702,5.438,5.668,18577555,0.0,1.0
2016-01-19,26.46,28.7,26.44,28.48,5065304,5.292,5.74,5.288,5.696,25326520,0.0,1.0
2016-01-20,25.99,26.32,23.64,24.07,5911789,5.198,5.264,4.728,4.814,29558945,0.0,1.0
2016-01-21,26.725,27.18,26.03,26.28,2608550,5.345,5.436,5.206,5.256,13042750,0.0,1.0
2016-01-22,27.75,27.87,26.3101,27.11,2598864,5.55,5.574,5.26202,5.422,12994320,0.0,1.0
2016-01-25,27.21,28.06,27.105,27.59,2729901,5.442,5.612,5.421,5.518,13649505,0.0,1.0
2016-01-26,26.87,27.15,25.66,26.52,4438744,5.374,5.43,5.132,5.304,22193720,0.0,1.0
2016-01-27,25.83,26.97,25.69,26.6055,4200475,5.166,5.394,5.138,5.3211,21002375,0.0,1.0
2016-01-28,26.36,26.47,25.53,26.32,3860944,5.272,5.294,5.106,5.264,19304720,0.0,1.0
2016-01-29,28.14,30.03,27.51,30.0,5979341,5.628,6.006,5.502,6.0,29896705,0.0,1.0
2016-02-01,28.39,28.62,27.4,27.98,3131605,5.678,5.724,5.48,5.596,15658025,0.0,1.0
2016-02-02,27.06,28.61,26.99,28.19,2009859,5.412,5.722,5.398,5.638,10049295,0.0,1.0
2016-02-03,26.39,27.23,26.03,27.15,2718074,5.278,5.446,5.206,5.43,13590370,0.0,1.0
2016-02-04,26.72,26.76,25.92,26.38,2842669,5.344,5.352,5.184,5.276,14213345,0.0,1.0
2016-02-05,25.11,26.57,24.34,26.52,5232014,5.022,5.314,4.868,5.304,26160070,0.0,1.0
2016-02-08,24.23,24.86,23.41,24.72,3998016,4.846,4.972,4.682,4.944,19990080,0.0,1.0
2016-02-09,23.84,25.1399,23.66,23.7,2561443,4.768,5.02798,4.732,4.74,12807215,0.0,1.0
2016-02-10,23.91,24.81,23.86,24.05,3467671,4.782,4.962,4.772,4.81,17338355,0.0,1.0
2016-02-11,23.83,24.04,23.16,23.49,2855291,4.766,4.808,4.632,4.698,14276455,0.0,1.0
2016-02-12,24.11,24.25,23.51,24.23,2160200,4.822,4.85,4.702,4.846,10801000,0.0,1.0
2016-02-16,25.42,25.56,24.39,24.58,3491559,5.084,5.112,4.878,4.916,17457795,0.0,1.0
2016-02-17,26.18,26.485,25.3,25.47,2961176,5.236,5.297,5.06,5.094,14805880,0.0,1.0
2016-02-18,25.59,26.16,25.26,25.96,2454938,5.118,5.232,5.052,5.192,12274690,0.0,1.0
2016-02-19,26.09,26.165,25.37,25.5,1878138,5.218,5.233,5.074,5.1,9390690,0.0,1.0
2016-02-22,26.57,27.12,25.99,26.21,3909352,5.314,5.424,5.198,5.242,19546760,0.0,1.0
2016-02-23,26.55,26.77,26.14,26.56,1971833,5.31,5.354,5.228,5.312,9859165,0.0,1.0
2016-02-24,27.3,27.405,26.07,26.21,2735113,5.46,5.481,5.214,5.242,13675565,0.0,1.0
2016-02-25,28.06,28.14,27.01,27.5,2554412,5.612,5.628,5.402,5.5,12772060,0.0,1.0
2016-02-26,28.11,28.61,27.86,28.5,1605397,5.622,5.722,5.572,5.7,8026985,0.0,1.0
2016-02-29,28.4,29.2,28.21,28.3,2464449,5.68,5.84,5.642,5.66,12322245,0.0,1.0
2016-03-01,29.61,29.87,28.52,28.75,2200929,5.922,5.974,5.704,5.75,11004645,0.0,1.0
2016-03-02,29.35,29.6,28.92,29.49,2498776,5.87,5.92,5.784,5.898,12493880,0.0,1.0
2016-03-03,28.77,29.91,28.5,29.91,2999412,5.754,5.982,5.7,5.982,14997060,0.0,1.0
2016-03-04,28.51,28.99,28.3,28.75,1545046,5.702,5.798,5.66,5.75,7725230,0.0,1.0
2016-03-07,28.42,28.68,28.02,28.26,1401540,5.684,5.736,5.604,5.652,7007700,0.0,1.0
2016-03-08,27.19,28.37,27.15,28.19,1665560,5.438,5.674,5.43,5.638,8327800,0.0,1.0
2016-03-09,27.67,28.035,27.11,27.34,1852175,5.534,5.607,5.422,5.468,9260875,0.0,1.0
2016-03-10,27.5,28.06,27.08,27.81,1275654,5.5,5.612,5.416,5.562,6378270,0.0,1.0
2016-03-11,28.52,28.63,27.74,27.76,1064389,5.704,5.726,5.548,5.552,5321945,0.0,1.0
2016-03-14,28.01,28.66,27.82,28.3,1374006,5.602,5.732,5.564,5.66,6870030,0.0,1.0
2016-03-15,27.6,28.14,27.42,27.95,1512767,5.52,5.628,5.484,5.59,7563835,0.0,1.0
2016-03-16,28.29,28.44,27.2,27.26,1225536,5.658,5.688,5.44,5.452,6127680,0.0,1.0
2016-03-17,28.99,29.15,28.01,28.11,1700970,5.798,5.83,5.602,5.622,8504850,0.0,1.0
2016-03-18,28.7,29.35,28.69,29.05,2254195,5.74,5.87,5.738,5.81,11270975,0.0,1.0
2016-03-21,29.66,29.96,29.17,29.55,2237414,5.932,5.992,5.834,5.91,11187070,0.0,1.0
2016-03-22,28.96,30.355,28.72,29.47,4088900,5.792,6.071,5.744,5.894,20444500,0.0,1.0
2016-03-23,28.43,28.9,27.95,28.9,3131626,5.686,5.78,5.59,5.78,15658130,0.0,1.0
2016-03-24,28.53,28.61,27.95,28.22,1417530,5.706,5.722,5.59,5.644,7087650,0.0,1.0
2016-03-28,28.64,28.74,28.01,28.68,1489979,5.728,5.748,5.602,5.736,7449895,0.0,1.0
2016-03-29,29.08,29.11,28.28,28.59,1351677,5.816,5.822,5.656,5.718,6758385,0.0,1.0
2016-03-30,29.4,29.78,29.23,29.29,1526278,5.88,5.956,5.846,5.858,7631390,0.0,1.0
2016-03-31,30.63,31.0,29.8,29.9,3375995,6.126,6.2,5.96,5.98,16879975,0.0,1.0
2016-04-01,31.0,31.05,30.195,30.25,2818969,6.2,6.21,6.039,6.05,14094845,0.0,1.0
2016-04-04,31.0,31.1534,30.76,30.98,1823457,6.2,6.23068,6.152,6.196,9117285,0.0,1.0
2016-04-05,30.64,31.19,30.5711,30.7,2248075,6.128,6.238,6.11422,6.14,11240375,0.0,1.0
2016-04-06,30.67,30.83,30.37,30.74,1204042,6.134,6.166,6.074,6.148,6020210,0.0,1.0
2016-04-07,30.35,30.715,30.13,30.5,1628146,6.07,6.143,6.026,6.1,8140730,0.0,1.0
2016-04-08,30.36,30.98,30.21,30.72,1198431,6.072,6.196,6.042,6.144,5992155,0.0,1.0
2016-04-11,29.94,30.78,29.915,30.45,1058221,5.988,6.156,5.983,6.09,5291105,0.0,1.0
2016-04-12,28.79,29.64,28.08,29.54,4021170,5.758,5.928,5.616,5.908,20105850,0.0,1.0
2016-04-13,29.79,29.97,29.02,29.15,2619019,5.958,5.994,5.804,5.83,13095095,0.0,1.0
2016-04-14,29.43,29.84,29.27,29.66,2317541,5.886,5.968,5.854,5.932,11587705,0.0,1.0
2016-04-15,29.64,29.8,29.31,29.37,1699943,5.928,5.96,5.862,5.874,8499715,0.0,1.0
2016-04-18,30.27,30.55,29.33,29.49,1581228,6.054,6.11,5.866,5.898,7906140,0.0,1.0
2016-04-19,30.02,30.455,29.56,30.41,1527772,6.004,6.091,5.912,6.082,7638860,0.0,1.0
2016-04-20,30.79,31.03,29.54,29.76,2539767,6.158,6.206,5.908,5.952,12698835,0.0,1.0
2016-04-21,30.78,31.03,30.59,30.82,1773628,6.156,6.206,6.118,6.164,8868140,0.0,1.0
2016-04-22,31.14,31.22,30.43,30.44,1499706,6.228,6.244,6.086,6.088,7498530,0.0,1.0
2016-04-25,31.29,31.59,30.82,31.05,2057176,6.258,6.318,6.164,6.21,10285880,0.0,1.0
2016-04-26,30.95,31.46,30.48,31.22,3225563,6.19,6.292,6.096,6.244,16127815,0.0,1.0
2016-04-27,33.35,34.34,32.42,33.0,6894426,6.67,6.868,6.484,6.6,34472130,0.0,1.0
2016-04-28,32.33,33.29,32.23,33.29,2207192,6.466,6.658,6.446,6.658,11035960,0.0,1.0
2016-04-29,32.51,32.65,31.31,32.36,2036270,6.502,6.53,6.262,6.472,10181350,0.0,1.0
2016-05-02,32.86,32.9,32.23,32.52,1487255,6.572,6.58,6.446,6.504,7436275,0.0,1.0
2016-05-03,32.15,32.63,31.97,32.44,1344310,6.43,6.526,6.394,6.488,6721550,0.0,1.0
2016-05-04,32.16,32.245,31.45,31.84,1857165,6.432,6.449,6.29,6.368,9285825,0.0,1.0
2016-05-05,32.06,32.37,31.91,32.22,1498539,6.412,6.474,6.382,6.444,7492695,0.0,1.0
2016-05-06,31.99,32.01,31.08,31.6,2659795,6.398,6.402,6.216,6.32,13298975,0.0,1.0
2016-05-09,32.06,32.19,31.56,31.92,1315518,6.412,6.438,6.312,6.384,6577590,0.0,1.0
2016-05-10,32.77,32.78,31.95,32.19,1612972,6.554,6.556,6.39,6.438,8064860,0.0,1.0
2016-05-11,32.48,33.05,32.45,32.6,1949806,6.496,6.61,6.49,6.52,9749030,0.0,1.0
2016-05-12,32.22,32.725,31.85,32.63,1999033,6.444,6.545,6.37,6.526,9995165,0.0,1.0
2016-05-13,32.33,32.7,32.095,32.21,1649817,6.466,6.54,6.419,6.442,8249085,0.0,1.0
2016-05-16,32.62,32.95,32.23,32.4,1341117,6.524,6.59,6.446,6.48,6705585,0.0,1.0
2016-05-17,32.73,33.1,32.5,32.57,1390331,6.546,6.62,6.5,6.514,6951655,0.0,1.0
2016-05-18,32.82,33.15,32.52,32.52,1125078,6.564,6.63,6.504,6.504,5625390,0.0,1.0
2016-05-19,33.32,33.55,32.85,32.86,1247528,6.664,6.71,6.57,6.572,6237640,0.0,1.0
2016-05-20,33.71,33.7563,33.19,33.53,1174126,6.742,6.75126,6.638,6.706,5870630,0.0,1.0
2016-05-23,33.67,34.17,33.3272,33.74,1148083,6.734,6.834,6.66544,6.748,5740415,0.0,1.0
2016-05-24,34.17,34.28,33.69,33.85,1032459,6.834,6.856,6.738,6.77,5162295,0.0,1.0
2016-05-25,34.33,34.58,34.16,34.19,1074911,6.866,6.916,6.832,6.838,5374555,0.0,1.0
2016-05-26,34.56,34.64,34.07,34.27,974975,6.912,6.928,6.814,6.854,4874875,0.0,1.0
2016-05-27,33.97,34.04,33.33,33.96,2547856,6.794,6.808,6.666,6.792,12739280,0.0,1.0
2016-05-31,34.21,34.325,33.85,34.05,2095247,6.842,6.865,6.77,6.81,10476235,0.0,1.0
2016-06-01,34.51,34.575,33.78,34.0,1125975,6.902,6.915,6.756,6.8,5629875,0.0,1.0
2016-06-02,34.67,34.84,34.46,34.5,1298783,6.934,6.968,6.892,6.9,6493915,0.0,1.0
2016-06-03,34.6,34.88,34.31,34.65,982481,6.92,6.976,6.862,6.93,4912405,0.0,1.0
2016-06-06,34.6,34.86,34.13,34.78,1320751,6.92,6.972,6.826,6.956,6603755,0.0,1.0
2016-06-07,34.47,34.75,34.39,34.6,1104033,6.894,6.95,6.878,6.92,5520165,0.0,1.0
2016-06-08,34.78,34.93,34.37,34.5,1149336,6.956,6.986,6.874,6.9,5746680,0.0,1.0
2016-06-09,34.46,34.93,34.39,34.65,1007458,6.892,6.986,6.878,6.93,5037290,0.0,1.0
2016-06-10,33.7,34.26,33.52,34.26,1483630,6.74,6.852,6.704,6.852,7418150,0.0,1.0
2016-06-13,33.95,34.33,33.35,33.42,1427002,6.79,6.866,6.67,6.684,7135010,0.0,1.0
2016-06-14,33.75,33.98,33.42,33.91,1200446,6.75,6.796,6.684,6.782,6002230,0.0,1.0
2016-06-15,34.06,34.32,33.69,33.81,1336303,6.812,6.864,6.738,6.762,6681515,0.0,1.0
2016-06-16,33.37,33.9,32.84,33.69,1762686,6.674,6.78,6.568,6.738,8813430,0.0,1.0
2016-06-17,33.34,33.47,32.925,33.47,3335334,6.668,6.694,6.585,6.694,16676670,0.0,1.0
2016-06-20,33.54,34.0,33.52,33.76,1280767,6.708,6.8,6.704,6.752,6403835,0.0,1.0
2016-06-21,33.76,33.98,33.5,33.67,939036,6.752,6.796,6.7,6.734,4695180,0.0,1.0
2016-06-22,33.33,33.83,33.31,33.71,743571,6.666,6.766,6.662,6.742,3717855,0.0,1.0
2016-06-23,34.32,34.33,33.59,33.59,1191622,6.864,6.866,6.718,6.718,5958110,0.0,1.0
2016-06-24,31.91,33.02,31.775,32.73,3140216,6.382,6.604,6.355,6.546,15701080,0.0,1.0
2016-06-27,29.97,31.51,29.88,31.5,3024182,5.994,6.302,5.976,6.3,15120910,0.0,1.0
2016-06-28,30.13,30.56,29.9,30.44,2212956,6.026,6.112,5.98,6.088,11064780,0.0,1.0
2016-06-29,31.1,31.19,30.02,30.17,2118703,6.22,6.238,6.004,6.034,10593515,0.0,1.0
2016-06-30,31.59,31.64,30.78,31.24,1689866,6.318,6.328,6.156,6.248,8449330,0.0,1.0
2016-07-01,31.68,31.91,31.41,31.5,1194202,6.336,6.382,6.282,6.3,5971010,0.0,1.0
2016-07-05,31.57,31.705,31.37,31.5,1120919,6.314,6.341,6.274,6.3,5604595,0.0,1.0
2016-07-06,31.68,31.88,30.92,31.28,1422227,6.336,6.376,6.184,6.256,7111135,0.0,1.0
2016-07-07,32.1,32.26,31.57,31.82,1574217,6.42,6.452,6.314,6.364,7871085,0.0,1.0
2016-07-08,33.46,33.47,32.45,32.45,1531140,6.692,6.694,6.49,6.49,7655700,0.0,1.0
2016-07-11,33.61,33.96,33.49,33.75,1057677,6.722,6.792,6.698,6.75,5288385,0.0,1.0
2016-07-12,33.87,34.22,33.07,33.48,1334179,6.774,6.844,6.614,6.696,6670895,0.0,1.0
2016-07-13,33.82,34.45,33.82,34.01,1089465,6.764,6.89,6.764,6.802,5447325,0.0,1.0
2016-07-14,33.99,34.43,33.92,34.24,1216784,6.798,6.886,6.784,6.848,6083920,0.0,1.0
2016-07-15,34.12,34.4,33.98,33.98,1071257,6.824,6.88,6.796,6.796,5356285,0.0,1.0
2016-07-18,34.13,34.4,33.94,34.16,1057397,6.826,6.88,6.788,6.832,5286985,0.0,1.0
2016-07-19,33.89,34.3887,33.875,34.03,841507,6.778,6.87774,6.775,6.806,4207535,0.0,1.0
2016-07-20,34.92,35.07,33.875,34.0,1282078,6.984,7.014,6.775,6.8,6410390,0.0,1.0
2016-07-21,34.71,35.2,34.5395,34.77,1132593,6.942,7.04,6.9079,6.954,5662965,0.0,1.0
2016-07-22,35.76,35.85,34.5,34.96,1597976,7.152,7.17,6.9,6.992,7989880,0.0,1.0
2016-07-25,36.57,36.59,35.37,35.76,2438307,7.314,7.318,7.074,7.152,12191535,0.0,1.0
2016-07-26,36.485,36.86,36.18,36.43,1959797,7.297,7.372,7.236,7.286,9798985,0.0,1.0
2016-07-27,36.65,37.1,36.4002,36.6,1469544,7.33,7.42,7.28004,7.32,7347720,0.0,1.0
2016-07-28,37.17,37.305,36.28,36.75,2446872,7.434,7.461,7.256,7.35,12234360,0.0,1.0
2016-07-29,34.69,34.7,32.94,33.75,7027491,6.938,6.94,6.588,6.75,35137455,0.0,1.0
2016-08-01,34.85,35.2,34.58,34.81,1951860,6.97,7.04,6.916,6.962,9759300,0.0,1.0
2016-08-02,34.01,34.84,33.72,34.84,1938071,6.802,6.968,6.744,6.968,9690355,0.0,1.0
2016-08-03,34.17,34.27,33.69,33.95,1589354,6.834,6.854,6.738,6.79,7946770,0.0,1.0
2016-08-04,33.81,34.51,33.75,34.24,1536969,6.762,6.902,6.75,6.848,7684845,0.0,1.0
2016-08-05,33.46,33.81,33.34,33.69,2694628,6.692,6.762,6.668,6.738,13473140,0.0,1.0
2016-08-08,33.36,33.8,33.33,33.5,1052681,6.672,6.76,6.666,6.7,5263405,0.0,1.0
2016-08-09,33.19,33.435,33.04,33.32,945721,6.638,6.687,6.608,6.664,4728605,0.0,1.0
2016-08-10,32.92,33.31,32.89,33.14,1008444,6.584,6.662,6.578,6.628,5042220,0.0,1.0
2016-08-11,32.85,33.22,32.81,33.02,999257,6.57,6.644,6.562,6.604,4996285,0.0,1.0
2016-08-12,32.63,32.86,32.43,32.86,1144104,6.526,6.572,6.486,6.572,5720520,0.0,1.0
2016-08-15,32.9,33.12,32.57,32.71,617614,6.58,6.624,6.514,6.542,3088070,0.0,1.0
2016-08-16,34.86,35.15,32.72,32.72,4525317,6.972,7.03,6.544,6.544,22626585,0.0,1.0
2016-08-17,34.46,35.02,34.3,34.73,2059417,6.892,7.004,6.86,6.946,10297085,0.0,1.0
2016-08-18,35.07,35.365,34.3824,34.5,2011475,7.014,7.073,6.87648,6.9,10057375,0.0,1.0
2016-08-19,34.9,35.11,34.69,35.06,864565,6.98,7.022,6.938,7.012,4322825,0.0,1.0
2016-08-22,34.93,35.01,34.52,34.73,686628,6.986,7.002,6.904,6.946,3433140,0.0,1.0
2016-08-23,35.77,35.81,35.095,35.24,1403855,7.154,7.162,7.019,7.048,7019275,0.0,1.0
2016-08-24,35.41,35.885,35.29,35.53,1220633,7.082,7.177,7.058,7.106,6103165,0.0,1.0
2016-08-25,35.58,35.65,35.34,35.34,660892,7.116,7.13,7.068,7.068,3304460,0.0,1.0
2016-08-26,35.7,35.87,35.29,35.59,966392,7.14,7.174,7.058,7.118,4831960,0.0,1.0
2016-08-29,35.67,36.0865,35.618,35.7,1329846,7.134,7.2173,7.1236,7.14,6649230,0.0,1.0
2016-08-30,36.35,36.6432,36.12,36.38,1295651,7.27,7.32864,7.224,7.276,6478255,0.0,1.0
2016-08-31,36.14,36.24,35.59,35.9,1134007,7.228,7.248,7.118,7.18,5670035,0.0,1.0
2016-09-01,36.64,36.97,35.87,36.11,1783844,7.328,7.394,7.174,7.222,8919220,0.0,1.0
2016-09-02,36.83,37.03,36.585,36.8,1310187,7.366,7.406,7.317,7.36,6550935,0.0,1.0
2016-09-06,36.79,37.22,36.69,36.82,1114907,7.358,7.444,7.338,7.364,5574535,0.0,1.0
2016-09-07,37.0,37.3,36.76,36.79,1392552,7.4,7.46,7.352,7.358,6962760,0.0,1.0
2016-09-08,36.39,37.02,36.26,36.98,919954,7.278,7.404,7.252,7.396,4599770,0.0,1.0
2016-09-09,35.76,36.43,35.75,36.23,945930,7.152,7.286,7.15,7.246,4729650,0.0,1.0
2016-09-12,35.92,36.04,35.32,35.54,1371251,7.184,7.208,7.064,7.108,6856255,0.0,1.0
2016-09-13,35.44,35.92,35.23,35.81,1039355,7.088,7.184,7.046,7.162,5196775,0.0,1.0
2016-09-14,35.31,35.87,35.19,35.55,981161,7.062,7.174,7.038,7.11,4905805,0.0,1.0
2016-09-15,35.67,35.88,35.06,35.14,1107012,7.134,7.176,7.012,7.028,5535060,0.0,1.0
2016-09-16,35.52,35.81,35.35,35.68,2503600,7.104,7.162,7.07,7.136,12518000,0.0,1.0
2016-09-19,35.76,36.03,35.61,35.88,1330311,7.152,7.206,7.122,7.176,6651555,0.0,1.0
2016-09-20,35.42,35.9499,35.38,35.81,852548,7.084,7.18998,7.076,7.162,4262740,0.0,1.0
2016-09-21,35.95,35.99,35.42,35.44,1040676,7.19,7.198,7.084,7.088,5203380,0.0,1.0
2016-09-22,36.39,36.8334,36.12,36.3,1223859,7.278,7.36668,7.224,7.26,6119295,0.0,1.0
2016-09-23,36.33,37.28,36.245,37.11,1576290,7.266,7.456,7.249,7.422,7881450,0.0,1.0
2016-09-26,36.13,36.44,36.03,36.12,1202957,7.226,7.288,7.206,7.224,6014785,0.0,1.0
2016-09-27,36.09,36.34,35.95,36.16,1053314,7.218,7.268,7.19,7.232,5266570,0.0,1.0
2016-09-28,36.3,36.36,35.96,36.23,933206,7.26,7.272,7.192,7.246,4666030,0.0,1.0
2016-09-29,35.93,36.37,35.82,36.16,1045034,7.186,7.274,7.164,7.232,5225170,0.0,1.0
2016-09-30,36.93,37.03,36.075,36.1,2130861,7.386,7.406,7.215,7.22,10654305,0.0,1.0
2016-10-03,36.94,37.48,36.83,36.9,1803031,7.388,7.496,7.366,7.38,9015155,0.0,1.0
2016-10-04,36.81,37.47,36.66,36.93,1288047,7.362,7.494,7.332,7.386,6440235,0.0,1.0
2016-10-05,36.6,37.28,36.58,36.78,2182400,7.32,7.456,7.316,7.356,10912000,0.0,1.0
2016-10-06,35.69,36.75,35.65,36.75,1624527,7.138,7.35,7.13,7.35,8122635,0.0,1.0
2016-10-07,34.99,35.82,34.98,35.77,1833403,6.998,7.164,6.996,7.154,9167015,0.0,1.0
2016-10-10,34.99,35.379,34.86,35.32,1991036,6.998,7.0758,6.972,7.064,9955180,0.0,1.0
2016-10-11,34.09,35.03,33.925,34.9,4197863,6.818,7.006,6.785,6.98,20989315,0.0,1.0
2016-10-12,30.66,31.07,29.0,29.08,21248756,6.132,6.214,5.8,5.816,106243780,0.0,1.0
2016-10-13,31.19,31.37,30.0,30.6,7813583,6.238,6.274,6.0,6.12,39067915,0.0,1.0
2016-10-14,31.01,31.56,30.54,31.47,3966005,6.202,6.312,6.108,6.294,19830025,0.0,1.0
2016-10-17,30.96,31.28,30.7562,30.92,2554951,6.192,6.256,6.15124,6.184,12774755,0.0,1.0
2016-10-18,30.99,31.3,30.87,31.14,1533941,6.198,6.26,6.174,6.228,7669705,0.0,1.0
2016-10-19,31.11,31.36,30.8,30.91,2296929,6.222,6.272,6.16,6.182,11484645,0.0,1.0
2016-10-20,31.33,31.455,30.96,31.12,1972881,6.266,6.291,6.192,6.224,9864405,0.0,1.0
2016-10-21,31.8,31.94,31.18,31.49,2512214,6.36,6.388,6.236,6.298,12561070,0.0,1.0
2016-10-24,31.24,32.0,31.205,31.84,1834818,6.248,6.4,6.241,6.368,9174090,0.0,1.0
2016-10-25,30.67,31.37,30.655,31.37,1600394,6.134,6.274,6.131,6.274,8001970,0.0,1.0
2016-10-26,30.18,30.73,30.13,30.64,2791162,6.036,6.146,6.026,6.128,13955810,0.0,1.0
2016-10-27,29.91,30.77,29.72,30.47,4158081,5.982,6.154,5.944,6.094,20790405,0.0,1.0
2016-10-28,31.78,31.9,30.37,30.73,3308424,6.356,6.38,6.074,6.146,16542120,0.0,1.0
2016-10-31,32.06,32.18,31.79,31.96,2159715,6.412,6.436,6.358,6.392,10798575,0.0,1.0
2016-11-01,31.76,32.17,31.56,32.0,1863423,6.352,6.434,6.312,6.4,9317115,0.0,1.0
2016-11-02,31.1,32.03,31.07,32.03,1938204,6.22,6.406,6.214,6.406,9691020,0.0,1.0
2016-11-03,30.8,31.35,30.77,31.13,1013850,6.16,6.27,6.154,6.226,5069250,0.0,1.0
2016-11-04,30.88,31.54,30.8,30.81,1679226,6.176,6.308,6.16,6.162,8396130,0.0,1.0
2016-11-07,31.45,31.65,31.05,31.31,3924189,6.29,6.33,6.21,6.262,19620945,0.0,1.0
2016-11-08,31.33,31.69,31.01,31.49,1765301,6.266,6.338,6.202,6.298,8826505,0.0,1.0
2016-11-09,31.75,31.89,30.805,30.93,1548902,6.35,6.378,6.161,6.186,7744510,0.0,1.0
2016-11-10,31.39,32.4,31.22,31.77,1380216,6.278,6.48,6.244,6.354,6901080,0.0,1.0
2016-11-11,31.86,32.09,31.08,31.22,1255949,6.372,6.418,6.216,6.244,6279745,0.0,1.0
2016-11-14,31.64,32.29,31.31,32.0,1627514,6.328,6.458,6.262,6.4,8137570,0.0,1.0
2016-11-15,32.16,33.5,31.62,33.5,7029748,6.432,6.7,6.324,6.7,35148740,0.0,1.0
2016-11-16,32.54,32.7,32.04,32.09,2743882,6.508,6.54,6.408,6.418,13719410,0.0,1.0
2016-11-17,31.64,32.54,31.33,32.46,4012666,6.328,6.508,6.266,6.492,20063330,0.0,1.0
2016-11-18,30.96,31.87,30.89,31.79,3407045,6.192,6.374,6.178,6.358,17035225,0.0,1.0
2016-11-21,30.67,31.11,30.31,30.98,4262052,6.134,6.222,6.062,6.196,21310260,0.0,1.0
2016-11-22,31.15,31.2,29.6,29.6,3619212,6.23,6.24,5.92,5.92,18096060,0.0,1.0
2016-11-23,30.84,31.18,30.66,30.99,1490037,6.168,6.236,6.132,6.198,7450185,0.0,1.0
2016-11-25,30.57,30.88,30.47,30.88,701641,6.114,6.176,6.094,6.176,3508205,0.0,1.0
2016-11-28,30.24,30.88,30.18,30.63,1583714,6.048,6.176,6.036,6.126,7918570,0.0,1.0
2016-11-29,30.24,30.5,30.0,30.13,1543518,6.048,6.1,6.0,6.026,7717590,0.0,1.0
2016-11-30,30.1,30.44,30.07,30.44,1178744,6.02,6.088,6.014,6.088,5893720,0.0,1.0
2016-12-01,29.05,30.22,28.9,30.18,2363694,5.81,6.044,5.78,6.036,11818470,0.0,1.0
2016-12-02,29.57,29.63,28.87,28.88,2171609,5.914,5.926,5.774,5.776,10858045,0.0,1.0
2016-12-05,30.22,30.5,29.74,29.79,2564350,6.044,6.1,5.948,5.958,12821750,0.0,1.0
2016-12-06,29.93,30.18,29.42,30.14,2393916,5.986,6.036,5.884,6.028,11969580,0.0,1.0
2016-12-07,30.76,30.88,29.93,30.0,2160488,6.152,6.176,5.986,6.0,10802440,0.0,1.0
2016-12-08,30.56,30.94,30.395,30.69,2135710,6.112,6.188,6.079,6.138,10678550,0.0,1.0
2016-12-09,30.69,30.75,30.35,30.57,1359798,6.138,6.15,6.07,6.114,6798990,0.0,1.0
2016-12-12,29.97,30.71,29.85,30.69,1171146,5.994,6.142,5.97,6.138,5855730,0.0,1.0
2016-12-13,30.55,30.65,30.05,30.09,1725223,6.11,6.13,6.01,6.018,8626115,0.0,1.0
2016-12-14,29.72,30.73,29.68,30.47,2570054,5.944,6.146,5.936,6.094,12850270,0.0,1.0
2016-12-15,29.96,30.36,29.54,29.76,1864490,5.992,6.072,5.908,5.952,9322450,0.0,1.0
2016-12-16,29.77,30.15,29.53,30.08,4962684,5.954,6.03,5.906,6.016,24813420,0.0,1.0
2016-12-19,29.79,30.25,29.69,29.91,2280633,5.958,6.05,5.938,5.982,11403165,0.0,1.0
2016-12-20,29.68,30.1,29.0,29.86,4274551,5.936,6.02,5.8,5.972,21372755,0.0,1.0
2016-12-21,29.55,29.89,29.27,29.65,4359200,5.91,5.978,5.854,5.93,21796000,0.0,1.0
2016-12-22,28.61,29.46,28.505,29.44,4318558,5.722,5.892,5.701,5.888,21592790,0.0,1.0
2016-12-23,29.17,29.2,28.6,28.6,1930736,5.834,5.84,5.72,5.72,9653680,0.0,1.0
2016-12-27,30.08,30.28,28.9451,29.05,3399898,6.016,6.056,5.78902,5.81,16999490,0.0,1.0
2016-12-28,30.35,30.52,29.8,30.23,4502640,6.07,6.104,5.96,6.046,22513200,0.0,1.0
2016-12-29,30.3,30.69,30.05,30.35,1844747,6.06,6.138,6.01,6.07,9223735,0.0,1.0
2016-12-30,30.12,30.34,30.025,30.34,1800395,6.024,6.068,6.005,6.068,9001975,0.0,1.0
2017-01-03,30.12,30.66,29.9,30.56,2441264,6.024,6.132,5.98,6.112,12206320,0.0,1.0
2017-01-04,30.42,30.54,30.0753,30.15,2322238,6.084,6.108,6.01506,6.03,11611190,0.0,1.0
2017-01-05,30.83,30.915,30.23,30.26,3113653,6.166,6.183,6.046,6.052,15568265,0.0,1.0
2017-01-06,31.01,31.22,30.52,30.8,1926191,6.202,6.244,6.104,6.16,9630955,0.0,1.0
2017-01-09,31.31,31.49,30.81,31.0,2025985,6.262,6.298,6.162,6.2,10129925,0.0,1.0
2017-01-10,31.96,32.06,31.4511,31.46,1845083,6.392,6.412,6.29022,6.292,9225415,0.0,1.0
2017-01-11,32.12,32.89,31.89,32.25,2360981,6.424,6.578,6.378,6.45,11804905,0.0,1.0
2017-01-12,31.85,32.17,31.435,32.05,1337615,6.37,6.434,6.287,6.41,6688075,0.0,1.0
2017-01-13,32.29,32.33,31.8118,31.83,743303,6.458,6.466,6.36236,6.366,3716515,0.0,1.0
2017-01-17,31.7,32.47,31.42,32.29,7723588,6.34,6.494,6.284,6.458,38617940,0.0,1.0
2017-01-18,31.85,31.96,31.36,31.65,2121932,6.37,6.392,6.272,6.33,10609660,0.0,1.0
2017-01-19,32.35,32.74,32.215,32.33,5443720,6.47,6.548,6.443,6.466,27218600,0.0,1.0
2017-01-20,32.32,32.59,32.18,32.35,2651978,6.464,6.518,6.436,6.47,13259890,0.0,1.0
2017-01-23,32.19,32.46,31.86,32.3,2769898,6.438,6.492,6.372,6.46,13849490,0.0,1.0
2017-01-24,32.66,32.7,32.1763,32.25,1464341,6.532,6.54,6.43526,6.45,7321705,0.0,1.0
2017-01-25,32.81,33.36,32.6,32.97,1343234,6.562,6.672,6.52,6.594,6716170,0.0,1.0
2017-01-26,32.57,33.13,32.35,32.97,1463237,6.514,6.626,6.47,6.594,7316185,0.0,1.0
2017-01-27,32.78,32.85,32.27,32.55,1208485,6.556,6.57,6.454,6.51,6042425,0.0,1.0
2017-01-30,32.81,32.84,32.05,32.73,1599906,6.562,6.568,6.41,6.546,7999530,0.0,1.0
2017-01-31,33.26,33.39,32.57,32.84,2207430,6.652,6.678,6.514,6.568,11037150,0.0,1.0
2017-02-01,33.1,33.43,32.72,33.26,1784460,6.62,6.686,6.544,6.652,8922300,0.0,1.0
2017-02-02,33.18,33.49,32.78,33.03,4434397,6.636,6.698,6.556,6.606,22171985,0.0,1.0
2017-02-03,37.72,38.01,36.1,37.15,127062,7.544,7.602,7.22,7.43,635310,0.0,1.0
2017-02-06,37.83,38.325,36.8,37.66,3762949,7.566,7.665,7.36,7.532,18814745,0.0,1.0
2017-02-07,37.76,38.235,37.57,38.0,1934417,7.552,7.647,7.514,7.6,9672085,0.0,1.0
2017-02-08,37.42,37.8601,37.21,37.7,2624541,7.484,7.57202,7.442,7.54,13122705,0.0,1.0
2017-02-09,37.99,38.24,37.28,37.38,1551267,7.598,7.648,7.456,7.476,7756335,0.0,1.0
2017-02-10,37.68,38.13,37.59,37.75,1521512,7.536,7.626,7.518,7.55,7607560,0.0,1.0
2017-02-13,37.8,38.01,37.55,37.72,1353971,7.56,7.602,7.51,7.544,6769855,0.0,1.0
2017-02-14,37.77,37.96,37.41,37.7,2861511,7.554,7.592,7.482,7.54,14307555,0.0,1.0
2017-02-15,37.95,38.0699,37.57,37.81,1168399,7.59,7.61398,7.514,7.562,5841995,0.0,1.0
2017-02-16,37.24,38.09,37.03,37.92,1561924,7.448,7.618,7.406,7.584,7809620,0.0,1.0
2017-02-17,37.455,37.58,36.9,37.05,1249866,7.491,7.516,7.38,7.41,6249330,0.0,1.0
2017-02-21,37.38,37.76,37.2077,37.26,1268319,7.476,7.552,7.44154,7.452,6341595,0.0,1.0
2017-02-22,37.24,37.64,37.2,37.3,1093764,7.448,7.528,7.44,7.46,5468820,0.0,1.0
2017-02-23,37.23,37.27,36.81,37.22,1620528,7.446,7.454,7.362,7.444,8102640,0.0,1.0
2017-02-24,37.15,37.21,36.56,36.93,1003507,7.43,7.442,7.312,7.386,5017535,0.0,1.0
2017-02-27,37.44,37.5,36.91,37.12,1944190,7.488,7.5,7.382,7.424,9720950,0.0,1.0
2017-02-28,37.35,37.395,37.05,37.27,2678637,7.47,7.479,7.41,7.454,13393185,0.0,1.0
2017-03-01,37.31,37.37,36.65,36.77,3190582,7.462,7.474,7.33,7.354,15952910,0.0,1.0
2017-03-02,36.74,37.36,36.67,37.15,1931900,7.348,7.472,7.334,7.43,9659500,0.0,1.0
2017-03-03,36.28,36.67,36.17,36.59,2340531,7.256,7.334,7.234,7.318,11702655,0.0,1.0
2017-03-06,36.34,36.61,36.0,36.16,1886118,7.268,7.322,7.2,7.232,9430590,0.0,1.0
2017-03-07,36.43,36.495,35.95,36.27,1809480,7.286,7.299,7.19,7.254,9047400,0.0,1.0
2017-03-08,37.24,37.62,36.5,36.5,3403725,7.448,7.524,7.3,7.3,17018625,0.0,1.0
2017-03-09,36.67,37.28,36.46,37.04,1547643,7.334,7.456,7.292,7.408,7738215,0.0,1.0
2017-03-10,36.96,37.08,36.68,36.98,1143504,7.392,7.416,7.336,7.396,5717520,0.0,1.0
2017-03-13,36.93,37.17,36.79,36.86,956396,7.386,7.434,7.358,7.372,4781980,0.0,1.0
2017-03-14,36.66,36.97,36.36,36.97,917121,7.332,7.394,7.272,7.394,4585605,0.0,1.0
2017-03-15,36.87,36.97,36.38,36.58,908865,7.374,7.394,7.276,7.316,4544325,0.0,1.0
2017-03-16,37.29,37.36,37.06,37.06,1121411,7.458,7.472,7.412,7.412,5607055,0.0,1.0
2017-03-17,37.13,37.72,36.94,37.72,3088961,7.426,7.544,7.388,7.544,15444805,0.0,1.0
2017-03-20,36.98,37.43,36.94,37.16,881389,7.396,7.486,7.388,7.432,4406945,0.0,1.0
2017-03-21,36.11,37.13,36.07,37.08,1365535,7.222,7.426,7.214,7.416,6827675,0.0,1.0
2017-03-22,36.49,36.505,35.9,35.95,1016511,7.298,7.301,7.18,7.19,5082555,0.0,1.0
2017-03-23,36.38,36.75,36.23,36.49,976648,7.276,7.35,7.246,7.298,4883240,0.0,1.0
2017-03-24,36.3,36.66,36.2,36.52,920737,7.26,7.332,7.24,7.304,4603685,0.0,1.0
2017-03-27,36.34,36.57,35.8268,35.95,1313636,7.268,7.314,7.16536,7.19,6568180,0.0,1.0
2017-03-28,36.56,36.6728,36.32,36.4,725317,7.312,7.33456,7.264,7.28,3626585,0.0,1.0
2017-03-29,38.31,38.53,37.28,37.49,2977354,7.662,7.706,7.456,7.498,14886770,0.0,1.0
2017-03-30,37.85,38.56,37.8,38.26,1447825,7.57,7.712,7.56,7.652,7239125,0.0,1.0
2017-03-31,38.35,38.49,37.77,37.77,1298345,7.67,7.698,7.554,7.554,6491725,0.0,1.0
2017-04-03,38.26,39.03,38.05,38.55,1799913,7.652,7.806,7.61,7.71,8999565,0.0,1.0
2017-04-04,37.65,38.51,37.54,38.17,1219517,7.53,7.702,7.508,7.634,6097585,0.0,1.0
2017-04-05,37.44,38.1,37.3689,37.84,1290764,7.488,7.62,7.47378,7.568,6453820,0.0,1.0
2017-04-06,37.23,37.47,36.94,37.45,1697100,7.446,7.494,7.388,7.49,8485500,0.0,1.0
2017-04-07,37.42,37.51,37.07,37.18,932169,7.484,7.502,7.414,7.436,4660845,0.0,1.0
2017-04-10,37.22,37.53,36.93,37.53,2363273,7.444,7.506,7.386,7.506,11816365,0.0,1.0
2017-04-11,37.62,37.62,37.04,37.13,1400597,7.524,7.524,7.408,7.426,7002985,0.0,1.0
2017-04-12,37.47,37.905,37.4,37.63,817916,7.494,7.581,7.48,7.526,4089580,0.0,1.0
2017-04-13,37.32,37.64,37.29,37.43,995570,7.464,7.528,7.458,7.486,4977850,0.0,1.0
2017-04-17,38.07,38.64,37.61,37.61,1672299,7.614,7.728,7.522,7.522,8361495,0.0,1.0
2017-04-18,38.52,38.56,37.88,38.05,1466270,7.704,7.712,7.576,7.61,7331350,0.0,1.0
2017-04-19,38.43,38.86,38.345,38.63,1136014,7.686,7.772,7.669,7.726,5680070,0.0,1.0
2017-04-20,38.51,38.545,37.98,38.52,864194,7.702,7.709,7.596,7.704,4320970,0.0,1.0
2017-04-21,39.53,39.64,38.8,39.15,3230531,7.906,7.928,7.76,7.83,16152655,0.0,1.0
2017-04-24,39.91,40.364,39.55,40.2,2929500,7.982,8.0728,7.91,8.04,14647500,0.0,1.0
2017-04-25,40.27,40.64,40.01,40.18,1584232,8.054,8.128,8.002,8.036,7921160,0.0,1.0
2017-04-26,39.9,40.3,39.88,40.2,1535867,7.98,8.06,7.976,8.04,7679335,0.0,1.0
2017-04-27,40.42,40.61,39.8252,40.16,2909651,8.084,8.122,7.96504,8.032,14548255,0.0,1.0
2017-04-28,39.0,39.97,38.63,39.07,4585376,7.8,7.994,7.726,7.814,22926880,0.0,1.0
2017-05-01,39.15,39.34,38.625,39.3,1919706,7.83,7.868,7.725,7.86,9598530,0.0,1.0
2017-05-02,39.38,39.69,39.14,39.36,1840242,7.876,7.938,7.828,7.872,9201210,0.0,1.0
2017-05-03,39.22,39.78,39.01,39.48,1586586,7.844,7.956,7.802,7.896,7932930,0.0,1.0
2017-05-04,39.44,39.615,39.08,39.29,1278661,7.888,7.923,7.816,7.858,6393305,0.0,1.0
2017-05-05,40.08,40.24,39.46,39.54,1568729,8.016,8.048,7.892,7.908,7843645,0.0,1.0
2017-05-08,39.78,40.2,39.65,40.11,907241,7.956,8.04,7.93,8.022,4536205,0.0,1.0
2017-05-09,39.06,40.71,39.0,40.335,1708127,7.812,8.142,7.8,8.067,8540635,0.0,1.0
2017-05-10,39.25,39.42,38.97,39.0,920270,7.85,7.884,7.794,7.8,4601350,0.0,1.0
2017-05-11,39.03,39.29,38.6,39.16,1059576,7.806,7.858,7.72,7.832,5297880,0.0,1.0
2017-05-12,39.12,39.2,38.54,39.03,1343845,7.824,7.84,7.708,7.806,6719225,0.0,1.0
2017-05-15,40.45,41.33,40.1,40.1,3464282,8.09,8.266,8.02,8.02,17321410,0.0,1.0
2017-05-16,40.97,40.99,40.46,40.81,1681427,8.194,8.198,8.092,8.162,8407135,0.0,1.0
2017-05-17,39.55,40.75,39.525,40.73,1419000,7.91,8.15,7.905,8.146,7095000,0.0,1.0
2017-05-18,39.67,39.77,38.8664,39.34,1412748,7.934,7.954,7.77328,7.868,7063740,0.0,1.0
2017-05-19,40.04,40.38,39.79,39.88,1155659,8.008,8.076,7.958,7.976,5778295,0.0,1.0
2017-05-22,40.49,40.57,39.9,40.03,1552784,8.098,8.114,7.98,8.006,7763920,0.0,1.0
2017-05-23,40.07,40.6776,39.99,40.59,956913,8.014,8.13552,7.998,8.118,4784565,0.0,1.0
2017-05-24,39.8,40.44,39.72,40.23,806301,7.96,8.088,7.944,8.046,4031505,0.0,1.0
2017-05-25,39.65,40.12,39.47,39.94,1033084,7.93,8.024,7.894,7.988,5165420,0.0,1.0
2017-05-26,39.49,39.67,39.32,39.62,863557,7.898,7.934,7.864,7.924,4317785,0.0,1.0
2017-05-30,39.15,39.47,38.99,39.37,2017430,7.83,7.894,7.798,7.874,10087150,0.0,1.0
2017-05-31,39.34,39.4,38.85,39.22,1768235,7.868,7.88,7.77,7.844,8841175,0.0,1.0
2017-06-01,39.21,39.87,38.9801,39.81,2879197,7.842,7.974,7.79602,7.962,14395985,0.0,1.0
2017-06-02,39.05,39.63,38.94,39.55,2222152,7.81,7.926,7.788,7.91,11110760,0.0,1.0
2017-06-05,39.37,39.6,38.88,38.9,1501347,7.874,7.92,7.776,7.78,7506735,0.0,1.0
2017-06-06,39.09,39.44,38.91,39.15,2375766,7.818,7.888,7.782,7.83,11878830,0.0,1.0
2017-06-07,39.2,39.22,38.55,39.0,3000701,7.84,7.844,7.71,7.8,15003505,0.0,1.0
2017-06-08,39.52,39.59,38.53,39.08,2131652,7.904,7.918,7.706,7.816,10658260,0.0,1.0
2017-06-09,37.32,39.68,36.8,39.61,3646807,7.464,7.936,7.36,7.922,18234035,0.0,1.0
2017-06-12,37.43,37.48,35.77,36.88,3550302,7.486,7.496,7.154,7.376,17751510,0.0,1.0
2017-06-13,37.94,38.01,37.43,37.66,984352,7.588,7.602,7.486,7.532,4921760,0.0,1.0
2017-06-14,37.85,38.37,37.47,38.11,1584101,7.57,7.674,7.494,7.622,7920505,0.0,1.0
2017-06-15,37.64,37.76,37.33,37.42,825056,7.528,7.552,7.466,7.484,4125280,0.0,1.0
2017-06-16,37.83,37.85,37.41,37.6,1665486,7.566,7.57,7.482,7.52,8327430,0.0,1.0
2017-06-19,38.0,38.26,37.89,38.04,1119441,7.6,7.652,7.578,7.608,5597205,0.0,1.0
2017-06-20,37.47,38.2,37.45,38.02,1075678,7.494,7.64,7.49,7.604,5378390,0.0,1.0
2017-06-21,37.73,38.13,37.6,37.6,910559,7.546,7.626,7.52,7.52,4552795,0.0,1.0
2017-06-22,37.79,38.02,37.59,37.81,751930,7.558,7.604,7.518,7.562,3759650,0.0,1.0
2017-06-23,38.29,38.37,37.6,37.85,1029956,7.658,7.674,7.52,7.57,5149780,0.0,1.0
2017-06-26,37.83,38.5,37.57,38.29,1006400,7.566,7.7,7.514,7.658,5032000,0.0,1.0
2017-06-27,37.2,38.06,37.135,37.63,972563,7.44,7.612,7.427,7.526,4862815,0.0,1.0
2017-06-28,37.73,38.04,37.21,37.49,1175829,7.546,7.608,7.442,7.498,5879145,0.0,1.0
2017-06-29,37.74,38.2,37.0801,37.81,1667682,7.548,7.64,7.41602,7.562,8338410,0.0,1.0
2017-06-30,37.44,38.03,37.42,37.77,1277040,7.488,7.606,7.484,7.554,6385200,0.0,1.0
2017-07-03,37.13,38.025,37.03,37.67,500486,7.426,7.605,7.406,7.534,2502430,0.0,1.0
2017-07-05,38.63,39.2,37.625,37.7,2459577,7.726,7.84,7.525,7.54,12297885,0.0,1.0
2017-07-06,37.98,38.44,37.82,38.32,1584847,7.596,7.688,7.564,7.664,7924235,0.0,1.0
2017-07-07,38.49,38.9,37.5,38.27,1286658,7.698,7.78,7.5,7.654,6433290,0.0,1.0
2017-07-10,38.5,38.68,38.12,38.53,1080359,7.7,7.736,7.624,7.706,5401795,0.0,1.0
2017-07-11,38.88,38.9,38.3,38.51,1653733,7.776,7.78,7.66,7.702,8268665,0.0,1.0
2017-07-12,39.5,39.94,39.06,39.11,1914276,7.9,7.988,7.812,7.822,9571380,0.0,1.0
2017-07-13,40.07,40.105,39.28,39.6,1715759,8.014,8.021,7.856,7.92,8578795,0.0,1.0
2017-07-14,40.12,40.2,38.65,38.99,1912633,8.024,8.04,7.73,7.798,9563165,0.0,1.0
2017-07-17,40.23,40.49,39.805,40.19,2005391,8.046,8.098,7.961,8.038,10026955,0.0,1.0
2017-07-18,40.47,40.55,40.02,40.09,893426,8.094,8.11,8.004,8.018,4467130,0.0,1.0
2017-07-19,41.1,41.56,40.5,40.62,1402735,8.22,8.312,8.1,8.124,7013675,0.0,1.0
2017-07-20,40.71,40.83,40.04,40.5,1730423,8.142,8.166,8.008,8.1,8652115,0.0,1.0
2017-07-21,40.37,40.74,40.34,40.65,636410,8.074,8.148,8.068,8.13,3182050,0.0,1.0
2017-07-24,40.55,40.708,40.21,40.45,779643,8.11,8.1416,8.042,8.09,3898215,0.0,1.0
2017-07-25,40.71,40.95,40.45,40.62,1828203,8.142,8.19,8.09,8.124,9141015,0.0,1.0
2017-07-26,40.58,40.89,40.24,40.76,1872824,8.116,8.178,8.048,8.152,9364120,0.0,1.0
2017-07-27,38.42,40.8,38.18,39.55,6244645,7.684,8.16,7.636,7.91,31223225,0.0,1.0
2017-07-28,37.47,38.57,37.4,38.28,2227286,7.494,7.714,7.48,7.656,11136430,0.0,1.0
2017-07-31,36.91,37.7453,36.8,37.6,2304398,7.382,7.54906,7.36,7.52,11521990,0.0,1.0
2017-08-01,36.8,37.15,36.71,37.14,1589864,7.36,7.43,7.342,7.428,7949320,0.0,1.0
2017-08-02,36.37,37.11,35.87,37.0,1786016,7.274,7.422,7.174,7.4,8930080,0.0,1.0
2017-08-03,36.4,36.62,36.025,36.37,1412589,7.28,7.324,7.205,7.274,7062945,0.0,1.0
2017-08-04,36.84,37.0,36.2313,36.38,3191361,7.368,7.4,7.24626,7.276,15956805,0.0,1.0
2017-08-07,36.83,37.075,36.4299,36.82,2029069,7.366,7.415,7.28598,7.364,10145345,0.0,1.0
2017-08-08,36.52,36.88,36.43,36.67,1158347,7.304,7.376,7.286,7.334,5791735,0.0,1.0
2017-08-09,36.7,36.72,36.17,36.25,1370514,7.34,7.344,7.234,7.25,6852570,0.0,1.0
2017-08-10,36.11,36.75,36.02,36.42,1652660,7.222,7.35,7.204,7.284,8263300,0.0,1.0
2017-08-11,36.48,36.57,35.9,35.92,1194415,7.296,7.314,7.18,7.184,5972075,0.0,1.0
2017-08-14,37.05,37.2,36.76,36.79,706630,7.41,7.44,7.352,7.358,3533150,0.0,1.0
2017-08-15,36.81,37.2,36.7,37.2,596493,7.362,7.44,7.34,7.44,2982465,0.0,1.0
2017-08-16,37.19,37.29,36.78,36.81,602893,7.438,7.458,7.356,7.362,3014465,0.0,1.0
2017-08-17,36.52,37.37,36.5,37.05,608507,7.304,7.474,7.3,7.41,3042535,0.0,1.0
2017-08-18,36.65,36.93,36.41,36.57,620471,7.33,7.386,7.282,7.314,3102355,0.0,1.0
2017-08-21,36.93,36.96,36.45,36.6,637163,7.386,7.392,7.29,7.32,3185815,0.0,1.0
2017-08-22,37.52,37.665,37.02,37.03,778518,7.504,7.533,7.404,7.406,3892590,0.0,1.0
2017-08-23,37.1,37.44,37.02,37.26,589509,7.42,7.488,7.404,7.452,2947545,0.0,1.0
2017-08-24,37.23,37.52,37.11,37.17,683096,7.446,7.504,7.422,7.434,3415480,0.0,1.0
2017-08-25,37.18,37.6497,37.08,37.48,890867,7.436,7.52994,7.416,7.496,4454335,0.0,1.0
2017-08-28,37.26,37.32,37.04,37.21,1033478,7.452,7.464,7.408,7.442,5167390,0.0,1.0
2017-08-29,37.36,37.49,36.95,37.0,529516,7.472,7.498,7.39,7.4,2647580,0.0,1.0
2017-08-30,37.84,37.9,37.3498,37.39,556624,7.568,7.58,7.46996,7.478,2783120,0.0,1.0
2017-08-31,38.2,38.42,37.91,37.95,1311588,7.64,7.684,7.582,7.59,6557940,0.0,1.0
2017-09-01,38.3,38.61,38.06,38.41,712709,7.66,7.722,7.612,7.682,3563545,0.0,1.0
2017-09-05,36.74,38.33,36.66,37.9,1803405,7.348,7.666,7.332,7.58,9017025,0.0,1.0
2017-09-06,37.4,37.42,36.63,36.85,1187126,7.48,7.484,7.326,7.37,5935630,0.0,1.0
2017-09-07,37.35,37.7,37.1,37.5,781063,7.47,7.54,7.42,7.5,3905315,0.0,1.0
2017-09-08,37.56,38.45,37.52,37.59,1171487,7.512,7.69,7.504,7.518,5857435,0.0,1.0
2017-09-11,38.24,38.54,37.83,37.83,1147520,7.648,7.708,7.566,7.566,5737600,0.0,1.0
2017-09-12,38.48,38.52,37.9,38.39,764325,7.696,7.704,7.58,7.678,3821625,0.0,1.0
2017-09-13,37.94,38.47,37.93,38.3,1069936,7.588,7.694,7.586,7.66,5349680,0.0,1.0
2017-09-14,38.05,38.12,37.39,37.81,822552,7.61,7.624,7.478,7.562,4112760,0.0,1.0
2017-09-15,38.66,38.66,37.97,37.97,1767574,7.732,7.732,7.594,7.594,8837870,0.0,1.0
2017-09-18,38.59,39.07,38.59,38.8,1277778,7.718,7.814,7.718,7.76,6388890,0.0,1.0
2017-09-19,38.54,38.88,38.49,38.86,695768,7.708,7.776,7.698,7.772,3478840,0.0,1.0
2017-09-20,38.24,38.64,37.85,38.51,705351,7.648,7.728,7.57,7.702,3526755,0.0,1.0
2017-09-21,38.32,39.51,38.03,38.27,793063,7.664,7.902,7.606,7.654,3965315,0.0,1.0
2017-09-22,38.34,38.6598,38.15,38.16,609373,7.668,7.73196,7.63,7.632,3046865,0.0,1.0
2017-09-25,37.55,38.37,37.385,38.3,839876,7.51,7.674,7.477,7.66,4199380,0.0,1.0
2017-09-26,37.46,37.9399,37.19,37.74,933405,7.492,7.58798,7.438,7.548,4667025,0.0,1.0
2017-09-27,37.7,37.99,37.58,37.6,2595008,7.54,7.598,7.516,7.52,12975040,0.0,1.0
2017-09-28,35.91,37.59,35.9,37.59,3129731,7.182,7.518,7.18,7.518,15648655,0.0,1.0
2017-09-29,35.84,36.2,35.44,35.86,3263471,7.168,7.24,7.088,7.172,16317355,0.0,1.0
2017-10-02,36.35,36.9399,35.91,35.91,2166249,7.27,7.38798,7.182,7.182,10831245,0.0,1.0
2017-10-03,36.73,36.97,36.43,36.49,1507889,7.346,7.394,7.286,7.298,7539445,0.0,1.0
2017-10-04,36.87,36.97,36.58,36.75,971619,7.374,7.394,7.316,7.35,4858095,0.0,1.0
2017-10-05,38.29,38.325,36.85,36.94,2694647,7.658,7.665,7.37,7.388,13473235,0.0,1.0
2017-10-06,39.03,39.15,38.123,38.18,1674412,7.806,7.83,7.6246,7.636,8372060,0.0,1.0
2017-10-09,38.77,39.2,38.6214,38.99,1235739,7.754,7.84,7.72428,7.798,6178695,0.0,1.0
2017-10-10,38.45,38.93,38.39,38.82,863759,7.69,7.786,7.678,7.764,4318795,0.0,1.0
2017-10-11,38.68,38.92,38.33,38.42,620934,7.736,7.784,7.666,7.684,3104670,0.0,1.0
2017-10-12,38.51,38.76,38.47,38.57,1046314,7.702,7.752,7.694,7.714,5231570,0.0,1.0
2017-10-13,39.08,39.245,38.65,38.75,934256,7.816,7.849,7.73,7.75,4671280,0.0,1.0
2017-10-16,38.94,39.25,38.55,39.12,832258,7.788,7.85,7.71,7.824,4161290,0.0,1.0
2017-10-17,39.26,39.66,38.99,39.1,1117920,7.852,7.932,7.798,7.82,5589600,0.0,1.0
2017-10-18,40.29,40.4,39.3,39.99,2261231,8.058,8.08,7.86,7.998,11306155,0.0,1.0
2017-10-19,40.22,40.22,39.41,40.04,1112231,8.044,8.044,7.882,8.008,5561155,0.0,1.0
2017-10-20,40.32,40.56,40.1,40.34,1145834,8.064,8.112,8.02,8.068,5729170,0.0,1.0
2017-10-23,40.17,40.48,39.97,40.3,927299,8.034,8.096,7.994,8.06,4636495,0.0,1.0
2017-10-24,40.0,40.39,39.85,40.16,1155747,8.0,8.078,7.97,8.032,5778735,0.0,1.0
2017-10-25,39.7,40.272,39.48,40.0,892706,7.94,8.0544,7.896,8.0,4463530,0.0,1.0
2017-10-26,40.1,40.27,39.51,39.78,1419750,8.02,8.054,7.902,7.956,7098750,0.0,1.0
2017-10-27,38.74,40.35,37.15,37.27,5102571,7.748,8.07,7.43,7.454,25512855,0.0,1.0
2017-10-30,39.5,39.7,38.63,38.72,2072983,7.9,7.94,7.726,7.744,10364915,0.0,1.0
2017-10-31,39.41,39.894,39.3,39.64,1419491,7.882,7.9788,7.86,7.928,7097455,0.0,1.0
2017-11-01,38.77,39.46,38.32,39.42,2296868,7.754,7.892,7.664,7.884,11484340,0.0,1.0
2017-11-02,38.61,39.03,38.12,38.46,1563847,7.722,7.806,7.624,7.692,7819235,0.0,1.0
2017-11-03,39.01,39.08,38.5,38.51,1200950,7.802,7.816,7.7,7.702,6004750,0.0,1.0
2017-11-06,39.25,39.29,38.62,38.89,1532270,7.85,7.858,7.724,7.778,7661350,0.0,1.0
2017-11-07,39.09,39.53,38.84,39.45,1363336,7.818,7.906,7.768,7.89,6816680,0.0,1.0
2017-11-08,39.91,40.1,39.0,39.14,1887021,7.982,8.02,7.8,7.828,9435105,0.0,1.0
2017-11-09,39.49,40.04,39.13,39.67,1582495,7.898,8.008,7.826,7.934,7912475,0.0,1.0
2017-11-10,39.94,40.09,39.22,39.49,1601659,7.988,8.018,7.844,7.898,8008295,0.0,1.0
2017-11-13,40.35,40.38,39.68,39.84,1748874,8.07,8.076,7.936,7.968,8744370,0.0,1.0
2017-11-14,40.02,40.41,39.43,39.95,1437737,8.004,8.082,7.886,7.99,7188685,0.0,1.0
2017-11-15,39.9,40.24,39.4,39.63,1428857,7.98,8.048,7.88,7.926,7144285,0.0,1.0
2017-11-16,40.26,40.725,39.925,40.1,2132266,8.052,8.145,7.985,8.02,10661330,0.0,1.0
2017-11-17,40.31,40.51,39.98,40.26,1264588,8.062,8.102,7.996,8.052,6322940,0.0,1.0
2017-11-20,40.77,40.99,40.21,40.41,1364864,8.154,8.198,8.042,8.082,6824320,0.0,1.0
2017-11-21,41.32,41.52,40.84,41.0,1813973,8.264,8.304,8.168,8.2,9069865,0.0,1.0
2017-11-22,41.77,42.0,41.33,41.5,1641259,8.354,8.4,8.266,8.3,8206295,0.0,1.0
2017-11-24,41.91,42.08,41.65,41.84,564816,8.382,8.416,8.33,8.368,2824080,0.0,1.0
2017-11-27,41.83,42.24,41.78,41.91,2840664,8.366,8.448,8.356,8.382,14203320,0.0,1.0
2017-11-28,42.16,42.31,41.63,42.08,1103400,8.432,8.462,8.326,8.416,5517000,0.0,1.0
2017-11-29,41.44,42.17,41.02,42.11,1135868,8.288,8.434,8.204,8.422,5679340,0.0,1.0
2017-11-30,42.06,42.18,41.33,41.77,1364310,8.412,8.436,8.266,8.354,6821550,0.0,1.0
2017-12-01,42.19,42.28,41.2,41.98,1187201,8.438,8.456,8.24,8.396,5936005,0.0,1.0
2017-12-04,41.54,42.49,41.505,42.42,1326729,8.308,8.498,8.301,8.484,6633645,0.0,1.0
2017-12-05,41.1,41.9733,41.07,41.26,1556358,8.22,8.39466,8.214,8.252,7781790,0.0,1.0
2017-12-06,41.29,41.42,40.5,40.95,1235723,8.258,8.284,8.1,8.19,6178615,0.0,1.0
2017-12-07,41.42,41.64,41.04,41.38,1490372,8.284,8.328,8.208,8.276,7451860,0.0,1.0
2017-12-08,41.95,42.03,41.57,41.62,949415,8.39,8.406,8.314,8.324,4747075,0.0,1.0
2017-12-11,42.22,42.38,41.8,41.94,1202612,8.444,8.476,8.36,8.388,6013060,0.0,1.0
2017-12-12,42.18,42.59,41.46,41.53,1331080,8.436,8.518,8.292,8.306,6655400,0.0,1.0
2017-12-13,42.65,43.08,42.21,42.34,1191379,8.53,8.616,8.442,8.468,5956895,0.0,1.0
2017-12-14,42.71,43.05,42.56,42.8,1425696,8.542,8.61,8.512,8.56,7128480,0.0,1.0
2017-12-15,43.64,43.8,42.84,42.84,2382846,8.728,8.76,8.568,8.568,11914230,0.0,1.0
2017-12-18,44.27,44.7,43.69,43.89,1793333,8.854,8.94,8.738,8.778,8966665,0.0,1.0
2017-12-19,45.09,45.64,44.09,44.25,2166858,9.018,9.128,8.818,8.85,10834290,0.0,1.0
2017-12-20,44.87,45.5,43.7,45.5,1728941,8.974,9.1,8.74,9.1,8644705,0.0,1.0
2017-12-21,43.99,45.0,43.91,45.0,1555530,8.798,9.0,8.782,9.0,7777650,0.0,1.0
2017-12-22,43.92,44.24,43.61,44.05,1435102,8.784,8.848,8.722,8.81,7175510,0.0,1.0
2017-12-26,44.16,44.31,43.61,43.61,1298249,8.832,8.862,8.722,8.722,6491245,0.0,1.0
2017-12-27,44.06,44.29,43.92,44.2,553106,8.812,8.858,8.784,8.84,2765530,0.0,1.0
2017-12-28,44.01,44.12,43.83,44.09,1392295,8.802,8.824,8.766,8.818,6961475,0.0,1.0
2017-12-29,43.69,44.19,43.69,44.11,882735,8.738,8.838,8.738,8.822,4413675,0.0,1.0
2018-01-02,44.35,44.46,43.56,43.76,1281162,8.87,8.892,8.712,8.752,6405810,0.0,1.0
2018-01-03,45.03,45.14,44.17,44.3,1512020,9.006,9.028,8.834,8.86,7560100,0.0,1.0
2018-01-04,44.0,45.23,43.96,45.11,2529707,8.8,9.046,8.792,9.022,12648535,0.0,1.0
2018-01-05,44.1,44.54,43.92,44.32,1426163,8.82,8.908,8.784,8.864,7130815,0.0,1.0
2018-01-08,45.0,45.04,44.01,44.29,1110846,9.0,9.008,8.802,8.858,5554230,0.0,1.0
2018-01-09,44.32,44.84,43.97,44.69,1381022,8.864,8.968,8.794,8.938,6905110,0.0,1.0
2018-01-10,44.1,44.22,43.48,44.06,1178592,8.82,8.844,8.696,8.812,5892960,0.0,1.0
2018-01-11,44.26,44.61,43.9,44.09,1200373,8.852,8.922,8.78,8.818,6001865,0.0,1.0
2018-01-12,44.94,45.13,44.3,44.44,1456722,8.988,9.026,8.86,8.888,7283610,0.0,1.0
2018-01-16,44.34,45.79,44.15,45.03,1464924,8.868,9.158,8.83,9.006,7324620,0.0,1.0
2018-01-17,45.09,45.27,44.64,44.77,1096350,9.018,9.054,8.928,8.954,5481750,0.0,1.0
2018-01-18,45.71,45.9,44.85,44.88,1917748,9.142,9.18,8.97,8.976,9588740,0.0,1.0
2018-01-19,46.01,46.43,45.65,45.9,2291875,9.202,9.286,9.13,9.18,11459375,0.0,1.0
2018-01-22,45.85,45.91,45.21,45.8,1348142,9.17,9.182,9.042,9.16,6740710,0.0,1.0
2018-01-23,45.75,45.91,43.55,44.29,2694631,9.15,9.182,8.71,8.858,13473155,0.0,1.0
2018-01-24,45.25,46.23,45.05,45.95,1275773,9.05,9.246,9.01,9.19,6378865,0.0,1.0
2018-01-25,45.41,45.81,45.12,45.55,680860,9.082,9.162,9.024,9.11,3404300,0.0,1.0
2018-01-26,45.86,46.04,45.09,45.11,1198571,9.172,9.208,9.018,9.022,5992855,0.0,1.0
2018-01-29,45.96,46.24,45.69,45.76,1659735,9.192,9.248,9.138,9.152,8298675,0.0,1.0
2018-01-30,45.74,46.0,45.63,45.65,1220132,9.148,9.2,9.126,9.13,6100660,0.0,1.0
2018-01-31,46.04,46.4,45.36,45.39,1426773,9.208,9.28,9.072,9.078,7133865,0.0,1.0
2018-02-01,45.87,46.27,45.47,45.75,1434407,9.174,9.254,9.094,9.15,7172035,0.0,1.0
2018-02-02,44.94,45.73,44.84,45.71,1475281,8.988,9.146,8.968,9.142,7376405,0.0,1.0
2018-02-05,43.83,45.7,43.67,44.27,2364366,8.766,9.14,8.734,8.854,11821830,0.0,1.0
2018-02-06,46.54,47.0,44.6,45.27,6649393,9.308,9.4,8.92,9.054,33246965,0.0,1.0
2018-02-07,45.51,46.8,45.5,46.68,2502765,9.102,9.36,9.1,9.336,12513825,0.0,1.0
2018-02-08,44.5,45.85,44.47,45.5,2757778,8.9,9.17,8.894,9.1,13788890,0.0,1.0
2018-02-09,46.54,46.87,44.54,45.23,4078160,9.308,9.374,8.908,9.046,20390800,0.0,1.0
2018-02-12,46.48,47.2,46.39,46.87,2661071,9.296,9.44,9.278,9.374,13305355,0.0,1.0
2018-02-13,48.12,48.16,46.3,46.43,2471958,9.624,9.632,9.26,9.286,12359790,0.0,1.0
2018-02-14,48.38,48.51,47.68,47.93,1543955,9.676,9.702,9.536,9.586,7719775,0.0,1.0
2018-02-15,49.28,49.56,48.2,48.5,1688125,9.856,9.912,9.64,9.7,8440625,0.0,1.0
2018-02-16,48.95,49.58,48.94,49.03,1294453,9.79,9.916,9.788,9.806,6472265,0.0,1.0
2018-02-20,49.06,49.62,48.42,48.43,1124606,9.812,9.924,9.684,9.686,5623030,0.0,1.0
2018-02-21,49.11,49.97,49.11,49.4,1591335,9.822,9.994,9.822,9.88,7956675,0.0,1.0
2018-02-22,49.2,49.825,49.02,49.25,1694033,9.84,9.965,9.804,9.85,8470165,0.0,1.0
2018-02-23,49.87,49.94,49.08,49.65,1240937,9.974,9.988,9.816,9.93,6204685,0.0,1.0
2018-02-26,50.32,50.39,49.79,49.99,1103234,10.064,10.078,9.958,9.998,5516170,0.0,1.0
2018-02-27,49.95,50.87,49.95,50.42,856066,9.99,10.174,9.99,10.084,4280330,0.0,1.0
2018-02-28,50.47,51.0,49.58,49.82,1692279,10.094,10.2,9.916,9.964,8461395,0.0,1.0
2018-03-01,49.51,50.92,49.27,50.72,1899883,9.902,10.184,9.854,10.144,9499415,0.0,1.0
2018-03-02,50.46,50.56,49.25,49.39,1982489,10.092,10.112,9.85,9.878,9912445,0.0,1.0
2018-03-05,50.65,51.23,49.88,50.23,1568408,10.13,10.246,9.976,10.046,7842040,0.0,1.0
2018-03-06,51.85,51.93,50.47,50.89,1949850,10.37,10.386,10.094,10.178,9749250,0.0,1.0
2018-03-07,52.47,52.55,51.21,51.33,1755314,10.494,10.51,10.242,10.266,8776570,0.0,1.0
2018-03-08,54.09,54.13,52.63,52.85,2544977,10.818,10.826,10.526,10.57,12724885,0.0,1.0
2018-03-09,54.44,54.68,53.96,54.47,1743415,10.888,10.936,10.792,10.894,8717075,0.0,1.0
2018-03-12,54.68,54.82,54.14,54.44,1253412,10.936,10.964,10.828,10.888,6267060,0.0,1.0
2018-03-13,54.25,54.95,54.0,54.69,1229576,10.85,10.99,10.8,10.938,6147880,0.0,1.0
2018-03-14,54.54,54.63,53.9,54.23,748656,10.908,10.926,10.78,10.846,3743280,0.0,1.0
2018-03-15,54.18,54.97,54.04,54.62,905259,10.836,10.994,10.808,10.924,4526295,0.0,1.0
2018-03-16,54.0,54.73,54.0,54.09,2146430,10.8,10.946,10.8,10.818,10732150,0.0,1.0
2018-03-19,53.35,53.47,52.22,52.68,1363681,10.67,10.694,10.444,10.536,6818405,0.0,1.0
2018-03-20,53.78,54.14,52.82,53.22,710180,10.756,10.828,10.564,10.644,3550900,0.0,1.0
2018-03-21,54.57,55.18,53.81,54.13,1521267,10.914,11.036,10.762,10.826,7606335,0.0,1.0
2018-03-22,53.61,54.64,53.5,53.96,896957,10.722,10.928,10.7,10.792,4484785,0.0,1.0
2018-03-23,52.95,53.86,52.92,53.58,1168064,10.59,10.772,10.584,10.716,5840320,0.0,1.0
2018-03-26,54.58,54.6,53.45,53.86,935164,10.916,10.92,10.69,10.772,4675820,0.0,1.0
2018-03-27,53.33,55.34,52.97,55.12,1315077,10.666,11.068,10.594,11.024,6575385,0.0,1.0
2018-03-28,52.28,53.6,51.97,53.33,2012857,10.456,10.72,10.394,10.666,10064285,0.0,1.0
2018-03-29,53.58,53.77,52.45,52.75,1352148,10.716,10.754,10.49,10.55,6760740,0.0,1.0
2018-04-02,52.43,53.53,52.03,53.11,954436,10.486,10.706,10.406,10.622,4772180,0.0,1.0
2018-04-03,53.43,53.69,52.73,52.73,1499978,10.686,10.738,10.546,10.546,7499890,0.0,1.0
2018-04-04,54.31,54.48,52.24,52.42,1240083,10.862,10.896,10.448,10.484,6200415,0.0,1.0
2018-04-05,54.59,55.24,54.19,54.35,1007104,10.918,11.048,10.838,10.87,5035520,0.0,1.0
2018-04-06,54.33,54.97,54.01,54.23,1241784,10.866,10.994,10.802,10.846,6208920,0.0,1.0
2018-04-09,54.47,55.46,54.25,54.29,1233569,10.894,11.092,10.85,10.858,6167845,0.0,1.0
2018-04-10,56.23,56.53,54.7,55.17,1485892,11.246,11.306,10.94,11.034,7429460,0.0,1.0
2018-04-11,54.83,56.35,54.26,54.68,2301234,10.966,11.27,10.852,10.936,11506170,0.0,1.0
2018-04-12,56.09,56.46,55.41,55.41,1384160,11.218,11.292,11.082,11.082,6920800,0.0,1.0
2018-04-13,55.84,56.47,55.53,56.47,816749,11.168,11.294,11.106,11.294,4083745,0.0,1.0
2018-04-16,56.76,57.33,56.1,56.45,1161431,11.352,11.466,11.22,11.29,5807155,0.0,1.0
2018-04-17,57.67,57.79,57.0,57.2,1454786,11.534,11.558,11.4,11.44,7273930,0.0,1.0
2018-04-18,57.49,57.98,57.38,57.98,844380,11.498,11.596,11.476,11.596,4221900,0.0,1.0
2018-04-19,57.41,57.55,56.89,57.25,764506,11.482,11.51,11.378,11.45,3822530,0.0,1.0
2018-04-20,57.15,57.66,56.87,57.28,686201,11.43,11.532,11.374,11.456,3431005,0.0,1.0
2018-04-23,56.74,57.82,56.68,57.57,1554280,11.348,11.564,11.336,11.514,7771400,0.0,1.0
2018-04-24,56.07,57.71,55.52,57.5,1349419,11.214,11.542,11.104,11.5,6747095,0.0,1.0
2018-04-25,54.8,55.98,54.26,55.79,2438044,10.96,11.196,10.852,11.158,12190220,0.0,1.0
2018-04-26,55.42,55.97,54.98,55.17,1647075,11.084,11.194,10.996,11.034,8235375,0.0,1.0
2018-04-27,54.93,56.14,54.89,55.67,1500677,10.986,11.228,10.978,11.134,7503385,0.0,1.0
2018-04-30,55.36,56.28,54.97,55.18,1527529,11.072,11.256,10.994,11.036,7637645,0.0,1.0
2018-05-01,55.74,55.84,54.94,55.01,1238107,11.148,11.168,10.988,11.002,6190535,0.0,1.0
2018-05-02,55.94,56.44,55.64,55.92,1347397,11.188,11.288,11.128,11.184,6736985,0.0,1.0
2018-05-03,56.11,56.49,54.91,55.56,2799052,11.222,11.298,10.982,11.112,13995260,0.0,1.0
2018-05-04,54.74,56.1,53.4,55.77,3490049,10.948,11.22,10.68,11.154,17450245,0.0,1.0
2018-05-07,55.69,55.82,54.76,55.2,1603314,11.138,11.164,10.952,11.04,8016570,0.0,1.0
2018-05-08,56.94,56.97,55.29,55.38,2134346,11.388,11.394,11.058,11.076,10671730,0.0,1.0
2018-05-09,59.02,59.07,57.05,57.05,2541955,11.804,11.814,11.41,11.41,12709775,0.0,1.0
2018-05-10,60.16,60.28,58.84,58.91,1464738,12.032,12.056,11.768,11.782,7323690,0.0,1.0
2018-05-11,60.38,60.57,59.34,60.18,1713479,12.076,12.114,11.868,12.036,8567395,0.0,1.0
2018-05-14,59.55,60.81,59.16,60.38,1295836,11.91,12.162,11.832,12.076,6479180,0.0,1.0
2018-05-15,59.29,59.62,58.28,59.23,1280255,11.858,11.924,11.656,11.846,6401275,0.0,1.0
2018-05-16,58.61,59.49,58.47,59.44,1365005,11.722,11.898,11.694,11.888,6825025,0.0,1.0
2018-05-17,58.29,58.78,57.76,58.49,1552236,11.658,11.756,11.552,11.698,7761180,0.0,1.0
2018-05-18,58.52,59.02,58.21,58.32,1512028,11.704,11.804,11.642,11.664,7560140,0.0,1.0
2018-05-21,59.32,59.69,58.84,59.25,2164740,11.864,11.938,11.768,11.85,10823700,0.0,1.0
2018-05-22,58.77,59.71,58.73,59.41,1352777,11.754,11.942,11.746,11.882,6763885,0.0,1.0
2018-05-23,59.17,59.2,58.1,58.23,968400,11.834,11.84,11.62,11.646,4842000,0.0,1.0
2018-05-24,60.64,60.82,59.28,59.32,2584202,12.128,12.164,11.856,11.864,12921010,0.0,1.0
2018-05-25,60.37,60.64,59.93,60.47,838884,12.074,12.128,11.986,12.094,4194420,0.0,1.0
2018-05-29,59.93,60.95,59.81,60.2,1475178,11.986,12.19,11.962,12.04,7375890,0.0,1.0
2018-05-30,61.18,61.41,60.34,60.35,1312766,12.236,12.282,12.068,12.07,6563830,0.0,1.0
2018-05-31,61.18,62.13,61.0,61.16,2020931,12.236,12.426,12.2,12.232,10104655,0.0,1.0
2018-06-01,62.0,62.09,61.52,61.56,1255396,12.4,12.418,12.304,12.312,6276980,0.0,1.0
2018-06-04,62.47,62.65,61.56,62.48,1135769,12.494,12.53,12.312,12.496,5678845,0.0,1.0
2018-06-05,63.2,63.27,62.03,62.69,1464656,12.64,12.654,12.406,12.538,7323280,0.0,1.0
2018-06-06,63.29,63.57,62.75,63.3,1380748,12.658,12.714,12.55,12.66,6903740,0.0,1.0
2018-06-07,61.5,63.72,60.83,63.39,1745604,12.3,12.744,12.166,12.678,8728020,0.0,1.0
2018-06-08,62.53,62.67,60.86,61.5,1315050,12.506,12.534,12.172,12.3,6575250,0.0,1.0
2018-06-11,63.25,63.35,62.54,62.79,908735,12.65,12.67,12.508,12.558,4543675,0.0,1.0
2018-06-12,64.11,64.15,62.92,63.33,1263400,12.822,12.83,12.584,12.666,6317000,0.0,1.0
2018-06-13,64.69,65.17,64.16,64.38,1872996,12.938,13.034,12.832,12.876,9364980,0.0,1.0
2018-06-14,65.74,66.27,65.09,65.09,1678570,13.148,13.254,13.018,13.018,8392850,0.0,1.0
2018-06-15,65.28,66.0,64.79,65.9,2620459,13.056,13.2,12.958,13.18,13102295,0.0,1.0
2018-06-18,66.17,66.32,64.73,64.98,2435586,13.234,13.264,12.946,12.996,12177930,0.0,1.0
2018-06-19,64.32,64.75,62.8,63.2,2693762,12.864,12.95,12.56,12.64,13468810,0.0,1.0
2018-06-20,65.08,65.55,64.35,64.35,1231486,13.016,13.11,12.87,12.87,6157430,0.0,1.0
2018-06-21,64.74,65.46,63.98,65.03,1038257,12.948,13.092,12.796,13.006,5191285,0.0,1.0
2018-06-22,63.93,64.83,63.28,64.83,2304188,12.786,12.966,12.656,12.966,11520940,0.0,1.0
2018-06-25,62.12,63.55,61.53,63.47,2315228,12.424,12.71,12.306,12.694,11576140,0.0,1.0
2018-06-26,62.87,63.29,62.17,62.47,1426388,12.574,12.658,12.434,12.494,7131940,0.0,1.0
2018-06-27,61.8,63.59,61.72,63.23,1423267,12.36,12.718,12.344,12.646,7116335,0.0,1.0
2018-06-28,62.45,62.64,61.08,61.56,963698,12.49,12.528,12.216,12.312,4818490,0.0,1.0
2018-06-29,62.43,63.44,62.34,62.82,1869329,12.486,12.688,12.468,12.564,9346645,0.0,1.0
2018-07-02,63.93,63.97,61.9,62.17,939207,12.786,12.794,12.38,12.434,4696035,0.0,1.0
2018-07-03,63.59,64.28,63.37,64.12,599681,12.718,12.856,12.674,12.824,2998405,0.0,1.0
2018-07-05,64.33,64.4,63.3,64.12,1770901,12.866,12.88,12.66,12.824,8854505,0.0,1.0
2018-07-06,64.97,65.12,64.08,64.36,718809,12.994,13.024,12.816,12.872,3594045,0.0,1.0
2018-07-09,64.77,65.97,64.41,65.29,1082307,12.954,13.194,12.882,13.058,5411535,0.0,1.0
2018-07-10,65.41,65.84,65.01,65.11,1000345,13.082,13.168,13.002,13.022,5001725,0.0,1.0
2018-07-11,65.66,65.83,64.79,65.03,740286,13.132,13.166,12.958,13.006,3701430,0.0,1.0
2018-07-12,67.23,67.45,65.8,65.95,797868,13.446,13.49,13.16,13.19,3989340,0.0,1.0
2018-07-13,66.56,67.3,66.23,67.08,976113,13.312,13.46,13.246,13.416,4880565,0.0,1.0
2018-07-16,66.23,67.02,66.11,66.85,543892,13.246,13.404,13.222,13.37,2719460,0.0,1.0
2018-07-17,66.94,67.22,65.01,66.0,1203731,13.388,13.444,13.002,13.2,6018655,0.0,1.0
2018-07-18,66.81,67.2,66.49,67.06,1409185,13.362,13.44,13.298,13.412,7045925,0.0,1.0
2018-07-19,67.45,68.05,66.84,67.03,1604371,13.49,13.61,13.368,13.406,8021855,0.0,1.0
2018-07-20,67.98,68.35,66.36,66.36,1015260,13.596,13.67,13.272,13.272,5076300,0.0,1.0
2018-07-23,68.22,68.31,66.9,67.91,1165743,13.644,13.662,13.38,13.582,5828715,0.0,1.0
2018-07-24,66.75,68.79,66.15,68.67,1444656,13.35,13.758,13.23,13.734,7223280,0.0,1.0
2018-07-25,68.43,68.67,66.89,66.89,1177361,13.686,13.734,13.378,13.378,5886805,0.0,1.0
2018-07-26,68.57,68.83,67.37,68.11,1218103,13.714,13.766,13.474,13.622,6090515,0.0,1.0
2018-07-27,65.81,68.55,65.03,68.37,1268609,13.162,13.71,13.006,13.674,6343045,0.0,1.0
2018-07-30,62.78,65.74,62.27,65.58,2396038,12.556,13.148,12.454,13.116,11980190,0.0,1.0
2018-07-31,62.91,63.74,62.37,63.1,1947541,12.582,12.748,12.474,12.62,9737705,0.0,1.0
2018-08-01,64.6,64.87,63.09,63.23,2956574,12.92,12.974,12.618,12.646,14782870,0.0,1.0
2018-08-02,73.76,73.87,70.0,70.5,4123980,14.752,14.774,14.0,14.1,20619900,0.0,1.0
2018-08-03,73.63,75.64,73.09,73.99,2627514,14.726,15.128,14.618,14.798,13137570,0.0,1.0
2018-08-06,73.63,74.26,72.82,73.49,1456054,14.726,14.852,14.564,14.698,7280270,0.0,1.0
2018-08-07,73.06,74.42,72.98,73.6,931763,14.612,14.884,14.596,14.72,4658815,0.0,1.0
2018-08-08,73.05,73.34,72.15,73.03,1319478,14.61,14.668,14.43,14.606,6597390,0.0,1.0
2018-08-09,74.55,75.14,73.14,73.35,1722648,14.91,15.028,14.628,14.67,8613240,0.0,1.0
2018-08-10,75.29,75.78,73.85,74.01,1252851,15.058,15.156,14.77,14.802,6264255,0.0,1.0
2018-08-13,74.78,75.57,74.24,75.0,1818688,14.956,15.114,14.848,15.0,9093440,0.0,1.0
2018-08-14,76.35,76.455,74.2,75.29,912365,15.27,15.291,14.84,15.058,4561825,0.0,1.0
2018-08-15,76.22,76.95,75.19,76.27,1522219,15.244,15.39,15.038,15.254,7611095,0.0,1.0
2018-08-16,76.59,77.39,76.37,76.5,1144724,15.318,15.478,15.274,15.3,5723620,0.0,1.0
2018-08-17,76.5,76.69,75.4,76.5,948102,15.3,15.338,15.08,15.3,4740510,0.0,1.0
2018-08-20,76.68,77.37,76.04,76.9,1252158,15.336,15.474,15.208,15.38,6260790,0.0,1.0
2018-08-21,76.61,77.5,76.27,77.27,1236153,15.322,15.5,15.254,15.454,6180765,0.0,1.0
2018-08-22,77.72,78.01,76.49,76.49,828246,15.544,15.602,15.298,15.298,4141230,0.0,1.0
2018-08-23,78.75,79.09,77.5,77.5,1170642,15.75,15.818,15.5,15.5,5853210,0.0,1.0
2018-08-24,80.39,80.7,78.95,78.96,889915,16.078,16.14,15.79,15.792,4449575,0.0,1.0
2018-08-27,80.31,81.2,79.76,80.53,951341,16.062,16.24,15.952,16.106,4756705,0.0,1.0
2018-08-28,80.92,81.13,80.08,80.64,916761,16.184,16.226,16.016,16.128,4583805,0.0,1.0
2018-08-29,82.51,83.06,81.35,81.58,1225393,16.502,16.612,16.27,16.316,6126965,0.0,1.0
2018-08-30,83.05,83.63,82.1,82.45,1124604,16.61,16.726,16.42,16.49,5623020,0.0,1.0
2018-08-31,83.76,84.12,82.87,82.87,1732168,16.752,16.824,16.574,16.574,8660840,0.0,1.0
2018-09-04,86.08,86.16,83.81,85.1,1966485,17.216,17.232,16.762,17.02,9832425,0.0,1.0
2018-09-05,83.52,86.56,81.56,86.28,2092382,16.704,17.312,16.312,17.256,10461910,0.0,1.0
2018-09-06,85.0,85.77,83.52,83.79,1763500,17.0,17.154,16.704,16.758,8817500,0.0,1.0
2018-09-07,85.52,86.79,83.76,84.44,1071905,17.104,17.358,16.752,16.888,5359525,0.0,1.0
2018-09-10,87.85,87.99,85.58,86.13,1554356,17.57,17.598,17.116,17.226,7771780,0.0,1.0
2018-09-11,87.23,88.84,87.0,87.51,2143239,17.446,17.768,17.4,17.502,10716195,0.0,1.0
2018-09-12,88.73,88.97,86.35,87.34,1646534,17.746,17.794,17.27,17.468,8232670,0.0,1.0
2018-09-13,89.93,90.5,88.48,89.23,1754961,17.986,18.1,17.696,17.846,8774805,0.0,1.0
2018-09-14,90.35,91.27,90.01,90.01,1529457,18.07,18.254,18.002,18.002,7647285,0.0,1.0
2018-09-17,88.17,90.73,87.62,90.31,1418859,17.634,18.146,17.524,18.062,7094295,0.0,1.0
2018-09-18,88.43,89.44,85.28,86.59,1829607,17.686,17.888,17.056,17.318,9148035,0.0,1.0
2018-09-19,85.83,88.94,84.57,88.65,2604038,17.166,17.788,16.914,17.73,13020190,0.0,1.0
2018-09-20,85.71,86.44,82.77,84.0,2715543,17.142,17.288,16.554,16.8,13577715,0.0,1.0
2018-09-21,85.48,87.16,85.21,85.9,3201360,17.096,17.432,17.042,17.18,16006800,0.0,1.0
2018-09-24,87.25,87.71,84.16,85.48,2097970,17.45,17.542,16.832,17.096,10489850,0.0,1.0
2018-09-25,89.51,89.86,88.0,88.25,2332903,17.902,17.972,17.6,17.65,11664515,0.0,1.0
2018-09-26,89.55,90.48,88.73,90.0,1872498,17.91,18.096,17.746,18.0,9362490,0.0,1.0
2018-09-27,91.76,92.25,90.07,90.07,2314174,18.352,18.45,18.014,18.014,11570870,0.0,1.0
2018-09-28,92.27,92.38,89.77,91.2,2269033,18.454,18.476,17.954,18.24,11345165,0.0,1.0
2018-10-01,92.29,94.37,91.8,93.0,1859843,18.458,18.874,18.36,18.6,9299215,0.0,1.0
2018-10-02,91.18,92.47,90.08,92.35,2070894,18.236,18.494,18.016,18.47,10354470,0.0,1.0
2018-10-03,91.5,92.65,91.01,91.54,1637746,18.3,18.53,18.202,18.308,8188730,0.0,1.0
2018-10-04,89.29,91.7,88.5,91.45,1733240,17.858,18.34,17.7,18.29,8666200,0.0,1.0
2018-10-05,86.1,88.13,84.59,87.69,3950135,17.22,17.626,16.918,17.538,19750675,0.0,1.0
2018-10-08,83.7,86.92,81.83,86.2,3797313,16.74,17.384,16.366,17.24,18986565,0.0,1.0
2018-10-09,82.56,84.59,82.01,83.05,3196196,16.512,16.918,16.402,16.61,15980980,0.0,1.0
2018-10-10,79.57,83.43,78.4,83.11,33370602,15.914,16.686,15.68,16.622,166853010,0.0,1.0
2018-10-11,77.12,79.78,76.74,78.83,4072740,15.424,15.956,15.348,15.766,20363700,0.0,1.0
2018-10-12,79.95,80.98,78.55,79.64,3729143,15.99,16.196,15.71,15.928,18645715,0.0,1.0
2018-10-15,80.15,81.29,78.56,80.3,2581030,16.03,16.258,15.712,16.06,12905150,0.0,1.0
2018-10-16,82.71,82.99,80.67,81.45,2237727,16.542,16.598,16.134,16.29,11188635,0.0,1.0
2018-10-17,81.66,83.74,81.05,83.01,2707805,16.332,16.748,16.21,16.602,13539025,0.0,1.0
2018-10-18,81.71,82.51,80.7,80.95,2829082,16.342,16.502,16.14,16.19,14145410,0.0,1.0
2018-10-19,81.2,83.96,81.14,82.61,2278720,16.24,16.792,16.228,16.522,11393600,0.0,1.0
2018-10-22,82.94,83.47,80.84,81.5,2115114,16.588,16.694,16.168,16.3,10575570,0.0,1.0
2018-10-23,83.4,83.75,80.34,80.8,2095341,16.68,16.75,16.068,16.16,10476705,0.0,1.0
2018-10-24,79.1,83.95,78.89,83.05,1787400,15.82,16.79,15.778,16.61,8937000,0.0,1.0
2018-10-25,81.1,81.81,79.23,79.89,1806876,16.22,16.362,15.846,15.978,9034380,0.0,1.0
2018-10-26,78.19,79.93,77.16,78.85,1813944,15.638,15.986,15.432,15.77,9069720,0.0,1.0
2018-10-29,77.54,80.99,76.02,80.27,2093133,15.508,16.198,15.204,16.054,10465665,0.0,1.0
2018-10-30,78.95,79.46,76.89,77.28,1983469,15.79,15.892,15.378,15.456,9917345,0.0,1.0
2018-10-31,82.18,82.84,80.77,81.06,2119149,16.436,16.568,16.154,16.212,10595745,0.0,1.0
2018-11-01,83.69,84.0,79.68,82.2,2360628,16.738,16.8,15.936,16.44,11803140,0.0,1.0
2018-11-02,72.56,81.72,71.54,81.68,5926495,14.512,16.344,14.308,16.336,29632475,0.0,1.0
2018-11-05,74.87,75.22,71.69,73.01,2900249,14.974,15.044,14.338,14.602,14501245,0.0,1.0
2018-11-06,74.75,75.64,73.52,74.57,1929005,14.95,15.128,14.704,14.914,9645025,0.0,1.0
2018-11-07,77.86,78.68,75.62,75.91,2935203,15.572,15.736,15.124,15.182,14676015,0.0,1.0
2018-11-08,77.91,79.49,77.28,78.06,2292101,15.582,15.898,15.456,15.612,11460505,0.0,1.0
2018-11-09,74.73,77.22,73.96,76.89,2234878,14.946,15.444,14.792,15.378,11174390,0.0,1.0
2018-11-12,73.74,75.36,72.65,74.39,1715291,14.748,15.072,14.53,14.878,8576455,0.0,1.0
2018-11-13,73.48,75.04,72.8,73.82,1355448,14.696,15.008,14.56,14.764,6777240,0.0,1.0
2018-11-14,73.34,75.43,73.02,74.7,1874991,14.668,15.086,14.604,14.94,9374955,0.0,1.0
2018-11-15,72.75,73.15,71.6,72.51,1735086,14.55,14.63,14.32,14.502,8675430,0.0,1.0
2018-11-16,73.45,73.66,71.53,72.38,2219843,14.69,14.732,14.306,14.476,11099215,0.0,1.0
2018-11-19,67.78,73.35,67.53,73.13,2884051,13.556,14.67,13.506,14.626,14420255,0.0,1.0
2018-11-20,67.04,68.59,64.65,65.77,3384808,13.408,13.718,12.93,13.154,16924040,0.0,1.0
2018-11-21,68.54,69.28,67.54,67.64,3579274,13.708,13.856,13.508,13.528,17896370,0.0,1.0
2018-11-23,67.96,69.02,67.64,67.64,852734,13.592,13.804,13.528,13.528,4263670,0.0,1.0
2018-11-26,70.84,71.07,68.63,69.21,1816078,14.168,14.214,13.726,13.842,9080390,0.0,1.0
2018-11-27,70.7,71.2,69.86,70.59,1857324,14.14,14.24,13.972,14.118,9286620,0.0,1.0
2018-11-28,73.52,73.79,71.25,71.25,1622497,14.704,14.758,14.25,14.25,8112485,0.0,1.0
2018-11-29,73.9,74.4,72.14,73.07,1483339,14.78,14.88,14.428,14.614,7416695,0.0,1.0
2018-11-30,73.84,75.07,72.66,73.95,3121551,14.768,15.014,14.532,14.79,15607755,0.0,1.0
2018-12-03,75.11,77.18,74.36,76.23,2262271,15.022,15.436,14.872,15.246,11311355,0.0,1.0
2018-12-04,73.38,76.39,72.44,75.48,2287423,14.676,15.278,14.488,15.096,11437115,0.0,1.0
2018-12-06,75.44,75.47,70.34,71.62,2274026,15.088,15.094,14.068,14.324,11370130,0.0,1.0
2018-12-07,71.61,75.5,71.19,74.81,1843258,14.322,15.1,14.238,14.962,9216290,0.0,1.0
2018-12-10,74.7,74.95,72.04,72.04,1441326,14.94,14.99,14.408,14.408,7206630,0.0,1.0
2018-12-11,74.44,76.28,74.0,75.97,3499438,14.888,15.256,14.8,15.194,17497190,0.0,1.0
2018-12-12,75.19,76.35,74.63,76.0,1439655,15.038,15.27,14.926,15.2,7198275,0.0,1.0
2018-12-13,74.51,76.35,73.63,75.94,1140956,14.902,15.27,14.726,15.188,5704780,0.0,1.0
2018-12-14,72.91,74.53,72.13,73.04,2238413,14.582,14.906,14.426,14.608,11192065,0.0,1.0
2018-12-17,68.24,72.5,67.855,72.34,2946568,13.648,14.5,13.571,14.468,14732840,0.0,1.0
2018-12-18,70.07,71.42,68.65,68.65,3158338,14.014,14.284,13.73,13.73,15791690,0.0,1.0
2018-12-19,70.02,72.46,69.46,70.72,2422557,14.004,14.492,13.892,14.144,12112785,0.0,1.0
2018-12-20,69.87,70.72,67.16,69.4,3487036,13.974,14.144,13.432,13.88,17435180,0.0,1.0
2018-12-21,65.84,70.82,65.1,70.21,4143242,13.168,14.164,13.02,14.042,20716210,0.0,1.0
2018-12-24,65.51,67.0,64.41,65.0,1094326,13.102,13.4,12.882,13.0,5471630,0.0,1.0
2018-12-26,68.57,68.66,65.96,66.03,2792778,13.714,13.732,13.192,13.206,13963890,0.0,1.0
2018-12-27,70.39,70.41,67.07,67.66,1605976,14.078,14.082,13.414,13.532,8029880,0.0,1.0
2018-12-28,70.34,71.66,69.15,70.75,1081695,14.068,14.332,13.83,14.15,5408475,0.0,1.0
2018-12-31,70.43,71.56,69.97,71.07,1109149,14.086,14.312,13.994,14.214,5545745,0.0,1.0
2019-01-02,69.68,70.68,68.04,68.58,1549979,13.936,14.136,13.608,13.716,7749895,0.0,1.0
2019-01-03,67.57,69.33,66.96,68.8,2058514,13.514,13.866,13.392,13.76,10292570,0.0,1.0
2019-01-04,66.91,67.88,65.06,65.79,4211912,13.382,13.576,13.012,13.158,21059560,0.0,1.0
2019-01-07,70.09,70.51,66.82,66.82,4210274,14.018,14.102,13.364,13.364,21051370,0.0,1.0
2019-01-08,71.55,71.86,70.31,70.79,2409092,14.31,14.372,14.062,14.158,12045460,0.0,1.0
2019-01-09,73.08,73.47,71.7,72.0,1737706,14.616,14.694,14.34,14.4,8688530,0.0,1.0
2019-01-10,73.21,73.27,70.19,72.26,1516340,14.642,14.654,14.038,14.452,7581700,0.0,1.0
2019-01-11,73.27,73.38,72.25,72.99,1299469,14.654,14.676,14.45,14.598,6497345,0.0,1.0
2019-01-14,72.26,72.84,71.9,72.62,1162367,14.452,14.568,14.38,14.524,5811835,0.0,1.0
2019-01-15,74.63,75.29,72.54,72.54,1958515,14.926,15.058,14.508,14.508,9792575,0.0,1.0
2019-01-16,72.34,75.0,71.72,74.6,1427746,14.468,15.0,14.344,14.92,7138730,0.0,1.0
2019-01-17,72.65,73.32,71.61,71.94,1084470,14.53,14.664,14.322,14.388,5422350,0.0,1.0
2019-01-18,70.5,72.5,69.86,72.36,3630884,14.1,14.5,13.972,14.472,18154420,0.0,1.0
2019-01-22,69.85,70.5,68.15,69.0,3558934,13.97,14.1,13.63,13.8,17794670,0.0,1.0
2019-01-23,71.48,72.68,69.22,70.29,2994563,14.296,14.536,13.844,14.058,14972815,0.0,1.0
2019-01-24,72.52,73.02,71.47,71.56,1565477,14.504,14.604,14.294,14.312,7827385,0.0,1.0
2019-01-25,73.59,73.93,73.0,73.14,1456921,14.718,14.786,14.6,14.628,7284605,0.0,1.0
2019-01-28,73.72,74.16,72.27,73.03,1242803,14.744,14.832,14.454,14.606,6214015,0.0,1.0
2019-01-29,73.21,74.5,72.78,73.95,1490466,14.642,14.9,14.556,14.79,7452330,0.0,1.0
2019-01-30,75.16,75.2,73.29,73.92,1760418,15.032,15.04,14.658,14.784,8802090,0.0,1.0
2019-01-31,76.57,77.57,75.25,75.25,2270120,15.314,15.514,15.05,15.05,11350600,0.0,1.0
2019-02-01,78.9,79.26,76.69,76.69,2489525,15.78,15.852,15.338,15.338,12447625,0.0,1.0
2019-02-04,80.14,80.56,78.96,79.53,2764393,16.028,16.112,15.792,15.906,13821965,0.0,1.0
2019-02-05,81.97,82.26,80.14,80.25,2774498,16.394,16.452,16.028,16.05,13872490,0.0,1.0
2019-02-06,81.22,82.3,80.04,82.0,2788665,16.244,16.46,16.008,16.4,13943325,0.0,1.0
2019-02-07,79.36,81.08,76.36,81.0,4959748,15.872,16.216,15.272,16.2,24798740,0.0,1.0
2019-02-08,81.02,81.64,78.4,78.64,2335781,16.204,16.328,15.68,15.728,11678905,0.0,1.0
2019-02-11,81.69,82.24,80.82,81.38,1786075,16.338,16.448,16.164,16.276,8930375,0.0,1.0
2019-02-12,83.13,83.29,81.98,82.17,2101529,16.626,16.658,16.396,16.434,10507645,0.0,1.0
2019-02-13,82.42,83.72,82.12,83.37,1280848,16.484,16.744,16.424,16.674,6404240,0.0,1.0
2019-02-14,83.19,83.63,81.94,82.1,1144669,16.638,16.726,16.388,16.42,5723345,0.0,1.0
2019-02-15,83.11,83.5,82.58,83.35,1397522,16.622,16.7,16.516,16.67,6987610,0.0,1.0
2019-02-19,83.93,84.26,82.98,83.02,1439336,16.786,16.852,16.596,16.604,7196680,0.0,1.0
2019-02-20,83.87,84.25,82.94,84.13,1271361,16.774,16.85,16.588,16.826,6356805,0.0,1.0
2019-02-21,84.49,84.8,83.15,83.69,1469235,16.898,16.96,16.63,16.738,7346175,0.0,1.0
2019-02-22,86.79,86.83,84.73,84.98,1681365,17.358,17.366,16.946,16.996,8406825,0.0,1.0
2019-02-25,87.06,88.6,86.85,87.46,1554901,17.412,17.72,17.37,17.492,7774505,0.0,1.0
2019-02-26,86.98,87.3,86.08,86.76,1159094,17.396,17.46,17.216,17.352,5795470,0.0,1.0
2019-02-27,87.9,88.39,87.12,87.48,1205601,17.58,17.678,17.424,17.496,6028005,0.0,1.0
2019-02-28,86.79,88.54,86.67,87.83,2066628,17.358,17.708,17.334,17.566,10333140,0.0,1.0
2019-03-01,86.93,87.9,85.67,87.41,1467559,17.386,17.58,17.134,17.482,7337795,0.0,1.0
2019-03-04,83.82,87.37,82.36,87.2,1843714,16.764,17.474,16.472,17.44,9218570,0.0,1.0
2019-03-05,83.62,84.27,83.2,83.51,1203110,16.724,16.854,16.64,16.702,6015550,0.0,1.0
2019-03-06,82.9,84.27,82.51,83.73,1226254,16.58,16.854,16.502,16.746,6131270,0.0,1.0
2019-03-07,82.48,83.91,82.39,82.91,2002197,16.496,16.782,16.478,16.582,10010985,0.0,1.0
2019-03-08,80.67,81.68,79.66,81.64,1847994,16.134,16.336,15.932,16.328,9239970,0.0,1.0
2019-03-11,82.56,82.63,81.15,81.31,1428950,16.512,16.526,16.23,16.262,7144750,0.0,1.0
2019-03-12,82.4,83.0,81.63,82.65,1285055,16.48,16.6,16.326,16.53,6425275,0.0,1.0
2019-03-13,83.66,84.44,82.66,82.66,1426800,16.732,16.888,16.532,16.532,7134000,0.0,1.0
2019-03-14,84.38,84.66,83.5,83.62,1017512,16.876,16.932,16.7,16.724,5087560,0.0,1.0
2019-03-15,83.26,84.67,83.23,84.48,3790142,16.652,16.934,16.646,16.896,18950710,0.0,1.0
2019-03-18,84.51,84.56,82.98,83.41,1670203,16.902,16.912,16.596,16.682,8351015,0.0,1.0
2019-03-19,85.32,85.4,83.67,84.95,1803747,17.064,17.08,16.734,16.99,9018735,0.0,1.0
2019-03-20,85.6,86.95,84.51,85.99,1388198,17.12,17.39,16.902,17.198,6940990,0.0,1.0
2019-03-21,88.3,88.34,85.46,85.53,1520283,17.66,17.668,17.092,17.106,7601415,0.0,1.0
2019-03-22,85.19,88.18,85.12,88.0,1321003,17.038,17.636,17.024,17.6,6605015,0.0,1.0
2019-03-25,85.02,85.58,83.51,84.58,864957,17.004,17.116,16.702,16.916,4324785,0.0,1.0
2019-03-26,84.84,86.36,84.53,85.89,980479,16.968,17.272,16.906,17.178,4902395,0.0,1.0
2019-03-27,81.83,84.89,80.83,84.77,1980942,16.366,16.978,16.166,16.954,9904710,0.0,1.0
2019-03-28,82.35,82.96,81.63,82.17,917136,16.47,16.592,16.326,16.434,4585680,0.0,1.0
2019-03-29,83.97,84.03,82.26,82.92,1339473,16.794,16.806,16.452,16.584,6697365,0.0,1.0
2019-04-01,85.22,85.93,83.27,84.59,1221412,17.044,17.186,16.654,16.918,6107060,0.0,1.0
2019-04-02,85.63,85.9,84.27,85.38,1924294,17.126,17.18,16.854,17.076,9621470,0.0,1.0
2019-04-03,87.49,87.94,86.08,86.11,1633031,17.498,17.588,17.216,17.222,8165155,0.0,1.0
2019-04-04,83.5,87.85,82.44,87.81,3227350,16.7,17.57,16.488,17.562,16136750,0.0,1.0
2019-04-05,84.11,85.05,83.47,83.93,1138605,16.822,17.01,16.694,16.786,5693025,0.0,1.0
2019-04-08,86.08,86.85,83.31,84.09,1622208,17.216,17.37,16.662,16.818,8111040,0.0,1.0
2019-04-09,87.31,87.44,85.34,85.47,1800585,17.462,17.488,17.068,17.094,9002925,0.0,1.0
2019-04-10,89.62,89.97,87.38,87.6,2780144,17.924,17.994,17.476,17.52,13900720,0.0,1.0
2019-04-11,89.68,90.87,89.02,90.0,2030268,17.936,18.174,17.804,18.0,10151340,0.0,1.0
2019-04-12,92.71,92.91,90.02,90.3,2505316,18.542,18.582,18.004,18.06,12526580,0.0,1.0
2019-04-15,95.22,95.59,92.8,92.85,2523204,19.044,19.118,18.56,18.57,12616020,0.0,1.0
2019-04-16,94.05,96.96,93.44,95.95,2184730,18.81,19.392,18.688,19.19,10923650,0.0,1.0
2019-04-17,92.37,94.96,91.56,94.37,1777578,18.474,18.992,18.312,18.874,8887890,0.0,1.0
2019-04-18,91.08,91.12,88.21,89.86,2208852,18.216,18.224,17.642,17.972,11044260,0.0,1.0
2019-04-22,91.57,91.94,90.61,90.84,1244607,18.314,18.388,18.122,18.168,6223035,0.0,1.0
2019-04-23,91.99,92.13,90.28,91.8,1793217,18.398,18.426,18.056,18.36,8966085,0.0,1.0
2019-04-24,92.26,93.21,92.04,92.45,1384953,18.452,18.642,18.408,18.49,6924765,0.0,1.0
2019-04-25,92.9,93.38,91.35,92.82,1411160,18.58,18.676,18.27,18.564,7055800,0.0,1.0
2019-04-26,93.02,93.39,91.4,93.0,1191487,18.604,18.678,18.28,18.6,5957435,0.0,1.0
2019-04-29,93.03,94.19,92.75,93.5,1314719,18.606,18.838,18.55,18.7,6573595,0.0,1.0
2019-04-30,93.42,93.76,92.6,93.02,1266154,18.684,18.752,18.52,18.604,6330770,0.0,1.0
2019-05-01,91.89,93.64,91.79,93.64,1517909,18.378,18.728,18.358,18.728,7589545,0.0,1.0
2019-05-02,91.51,92.62,90.49,91.82,2159409,18.302,18.524,18.098,18.364,10797045,0.0,1.0
2019-05-03,85.96,86.68,82.8,86.05,4383233,17.192,17.336,16.56,17.21,21916165,0.0,1.0
2019-05-06,85.01,85.2,82.85,83.65,2356183,17.002,17.04,16.57,16.73,11780915,0.0,1.0
2019-05-07,81.78,84.15,80.73,84.0,3097005,16.356,16.83,16.146,16.8,15485025,0.0,1.0
2019-05-08,81.65,82.22,80.89,81.59,1492165,16.33,16.444,16.178,16.318,7460825,0.0,1.0
2019-05-09,81.81,82.26,79.75,80.25,1448817,16.362,16.452,15.95,16.05,7244085,0.0,1.0
2019-05-10,82.9,83.22,80.34,81.26,1738500,16.58,16.644,16.068,16.252,8692500,0.0,1.0
2019-05-13,79.49,81.76,79.42,80.75,1921873,15.898,16.352,15.884,16.15,9609365,0.0,1.0
2019-05-14,81.2,81.66,80.0,80.02,1388454,16.24,16.332,16.0,16.004,6942270,0.0,1.0
2019-05-15,81.05,82.25,80.5,80.77,1113932,16.21,16.45,16.1,16.154,5569660,0.0,1.0
2019-05-16,83.24,83.58,81.11,81.11,1271121,16.648,16.716,16.222,16.222,6355605,0.0,1.0
2019-05-17,82.62,84.07,81.78,82.36,1273911,16.524,16.814,16.356,16.472,6369555,0.0,1.0
2019-05-20,81.35,82.06,80.69,81.62,882556,16.27,16.412,16.138,16.324,4412780,0.0,1.0
2019-05-21,82.56,82.97,81.95,82.44,915345,16.512,16.594,16.39,16.488,4576725,0.0,1.0
2019-05-22,81.96,82.62,81.53,81.97,737925,16.392,16.524,16.306,16.394,3689625,0.0,1.0
2019-05-23,77.49,80.72,76.72,80.65,2720591,15.498,16.144,15.344,16.13,13602955,0.0,1.0
2019-05-24,77.74,78.9,77.26,78.2,1522663,15.548,15.78,15.452,15.64,7613315,0.0,1.0
2019-05-28,77.24,79.3,77.04,77.87,1760339,15.448,15.86,15.408,15.574,8801695,0.0,1.0
2019-05-29,75.82,77.38,75.05,76.61,1729699,15.164,15.476,15.01,15.322,8648495,0.0,1.0
2019-05-30,76.05,76.43,75.11,75.8,1418588,15.21,15.286,15.022,15.16,7092940,0.0,1.0
2019-05-31,72.48,75.25,72.24,75.0,2543910,14.496,15.05,14.448,15.0,12719550,0.0,1.0
2019-06-03,69.65,72.85,68.87,72.32,2633485,13.93,14.57,13.774,14.464,13167425,0.0,1.0
2019-06-04,72.47,72.5,70.385,70.71,1695435,14.494,14.5,14.077,14.142,8477175,0.0,1.0
2019-06-05,73.15,73.75,71.6,73.48,1356042,14.63,14.75,14.32,14.696,6780210,0.0,1.0
2019-06-06,73.59,73.91,72.43,73.47,1192727,14.718,14.782,14.486,14.694,5963635,0.0,1.0
2019-06-07,73.82,74.61,73.49,73.75,1192999,14.764,14.922,14.698,14.75,5964995,0.0,1.0
2019-06-10,74.68,75.64,74.35,74.41,1348834,14.936,15.128,14.87,14.882,6744170,0.0,1.0
2019-06-11,75.98,76.16,74.7,75.18,2122155,15.196,15.232,14.94,15.036,10610775,0.0,1.0
2019-06-12,76.99,77.07,75.22,75.52,1407374,15.398,15.414,15.044,15.104,7036870,0.0,1.0
2019-06-13,76.61,77.32,76.11,77.25,1233576,15.322,15.464,15.222,15.45,6167880,0.0,1.0
2019-06-14,75.71,77.13,75.69,76.53,1221455,15.142,15.426,15.138,15.306,6107275,0.0,1.0
2019-06-17,74.53,76.69,74.44,75.54,1145924,14.906,15.338,14.888,15.108,5729620,0.0,1.0
2019-06-18,74.95,75.77,74.65,75.74,1168092,14.99,15.154,14.93,15.148,5840460,0.0,1.0
2019-06-19,76.96,77.13,74.5,75.32,1168198,15.392,15.426,14.9,15.064,5840990,0.0,1.0
2019-06-20,76.94,79.315,76.4,77.87,1589351,15.388,15.863,15.28,15.574,7946755,0.0,1.0
2019-06-21,76.13,77.39,74.98,76.93,2731056,15.226,15.478,14.996,15.386,13655280,0.0,1.0
2019-06-24,75.84,79.19,75.69,79.04,1685504,15.168,15.838,15.138,15.808,8427520,0.0,1.0
2019-06-25,74.87,76.48,74.67,76.1,1525325,14.974,15.296,14.934,15.22,7626625,0.0,1.0
2019-06-26,75.25,76.28,74.82,75.18,1411640,15.05,15.256,14.964,15.036,7058200,0.0,1.0
2019-06-27,76.75,77.11,74.87,75.79,926928,15.35,15.422,14.974,15.158,4634640,0.0,1.0
2019-06-28,76.83,77.62,76.01,77.09,2056411,15.366,15.524,15.202,15.418,10282055,0.0,1.0
2019-07-01,77.19,78.63,76.88,78.11,1264120,15.438,15.726,15.376,15.622,6320600,0.0,1.0
2019-07-02,78.11,78.45,77.2,77.44,1169020,15.622,15.69,15.44,15.488,5845100,0.0,1.0
2019-07-03,78.84,79.45,78.04,78.48,1089114,15.768,15.89,15.608,15.696,5445570,0.0,1.0
2019-07-05,78.89,78.94,77.19,78.39,635192,15.778,15.788,15.438,15.678,3175960,0.0,1.0
2019-07-08,78.55,79.48,77.87,77.97,950740,15.71,15.896,15.574,15.594,4753700,0.0,1.0
2019-07-09,80.55,80.7,78.01,78.45,1718404,16.11,16.14,15.602,15.69,8592020,0.0,1.0
2019-07-10,81.05,81.46,80.41,80.98,1710235,16.21,16.292,16.082,16.196,8551175,0.0,1.0
2019-07-11,84.06,84.2,81.18,81.59,2341756,16.812,16.84,16.236,16.318,11708780,0.0,1.0
2019-07-12,84.71,84.76,83.03,84.3,1751213,16.942,16.952,16.606,16.86,8756065,0.0,1.0
2019-07-15,85.02,85.23,83.64,84.94,1819686,17.004,17.046,16.728,16.988,9098430,0.0,1.0
2019-07-16,84.77,85.64,83.95,85.02,1215480,16.954,17.128,16.79,17.004,6077400,0.0,1.0
2019-07-17,86.55,86.83,84.46,84.68,1292444,17.31,17.366,16.892,16.936,6462220,0.0,1.0
2019-07-18,86.45,86.73,85.39,86.02,1266468,17.29,17.346,17.078,17.204,6332340,0.0,1.0
2019-07-19,87.36,88.65,86.97,87.06,1768738,17.472,17.73,17.394,17.412,8843690,0.0,1.0
2019-07-22,87.55,88.15,86.87,87.56,868571,17.51,17.63,17.374,17.512,4342855,0.0,1.0
2019-07-23,87.61,88.32,86.32,88.29,1024151,17.522,17.664,17.264,17.658,5120755,0.0,1.0
2019-07-24,86.58,87.24,86.16,87.14,1607136,17.316,17.448,17.232,17.428,8035680,0.0,1.0
2019-07-25,85.34,86.66,85.09,86.04,1012406,17.068,17.332,17.018,17.208,5062030,0.0,1.0
2019-07-26,85.36,86.19,85.26,85.82,1033884,17.072,17.238,17.052,17.164,5169420,0.0,1.0
2019-07-29,82.96,85.34,81.21,85.34,1924656,16.592,17.068,16.242,17.068,9623280,0.0,1.0
2019-07-30,82.44,83.36,82.1,82.13,1151260,16.488,16.672,16.42,16.426,5756300,0.0,1.0
2019-07-31,80.31,82.55,79.38,82.43,1758193,16.062,16.51,15.876,16.486,8790965,0.0,1.0
2019-08-01,79.02,81.41,78.85,80.44,1826198,15.804,16.282,15.77,16.088,9130990,0.0,1.0
2019-08-02,86.05,92.79,85.89,88.0,5660134,17.21,18.558,17.178,17.6,28300670,0.0,1.0
2019-08-05,80.86,83.38,78.83,83.37,2952639,16.172,16.676,15.766,16.674,14763195,0.0,1.0
2019-08-06,82.06,82.49,80.54,81.46,1976181,16.412,16.498,16.108,16.292,9880905,0.0,1.0
2019-08-07,81.46,81.81,79.05,80.49,1990355,16.292,16.362,15.81,16.098,9951775,0.0,1.0
2019-08-08,84.37,84.66,82.1,82.1,1701984,16.874,16.932,16.42,16.42,8509920,0.0,1.0
2019-08-09,83.53,85.3,83.08,84.25,1549935,16.706,17.06,16.616,16.85,7749675,0.0,1.0
2019-08-12,82.19,83.38,81.42,83.0,1226742,16.438,16.676,16.284,16.6,6133710,0.0,1.0
2019-08-13,83.91,84.45,81.46,81.54,1659762,16.782,16.89,16.292,16.308,8298810,0.0,1.0
2019-08-14,80.71,82.5,79.13,82.2,1563631,16.142,16.5,15.826,16.44,7818155,0.0,1.0
2019-08-15,80.1,81.66,79.79,80.8,1529971,16.02,16.332,15.958,16.16,7649855,0.0,1.0
2019-08-16,80.66,81.99,80.36,80.84,1072862,16.132,16.398,16.072,16.168,5364310,0.0,1.0
2019-08-19,81.16,82.14,81.08,81.94,783882,16.232,16.428,16.216,16.388,3919410,0.0,1.0
2019-08-20,79.67,81.11,79.46,80.72,1067088,15.934,16.222,15.892,16.144,5335440,0.0,1.0
2019-08-21,81.97,82.54,79.2,80.67,1335193,16.394,16.508,15.84,16.134,6675965,0.0,1.0
2019-08-22,81.75,82.35,80.9,82.0,750921,16.35,16.47,16.18,16.4,3754605,0.0,1.0
2019-08-23,80.35,82.85,80.05,81.75,1644850,16.07,16.57,16.01,16.35,8224250,0.0,1.0
2019-08-26,81.13,81.54,80.5,80.83,1329933,16.226,16.308,16.1,16.166,6649665,0.0,1.0
2019-08-27,80.86,81.83,80.4,81.52,1363289,16.172,16.366,16.08,16.304,6816445,0.0,1.0
2019-08-28,77.85,80.58,77.11,80.08,2049660,15.57,16.116,15.422,16.016,10248300,0.0,1.0
2019-08-29,77.97,79.19,77.17,78.93,1821398,15.594,15.838,15.434,15.786,9106990,0.0,1.0
2019-08-30,79.18,79.74,78.25,78.59,1258774,15.836,15.948,15.65,15.718,6293870,0.0,1.0
2019-09-03,78.03,79.3,77.33,78.51,1276605,15.606,15.86,15.466,15.702,6383025,0.0,1.0
2019-09-04,78.22,79.39,77.67,79.24,1123516,15.644,15.878,15.534,15.848,5617580,0.0,1.0
2019-09-05,80.39,80.61,78.81,79.57,1557303,16.078,16.122,15.762,15.914,7786515,0.0,1.0
2019-09-06,80.1,81.41,79.84,80.5,980265,16.02,16.282,15.968,16.1,4901325,0.0,1.0
2019-09-09,79.01,81.03,78.26,80.59,1364998,15.802,16.206,15.652,16.118,6824990,0.0,1.0
2019-09-10,79.21,79.55,77.36,78.33,1086753,15.842,15.91,15.472,15.666,5433765,0.0,1.0
2019-09-11,79.85,80.88,78.83,79.78,1139214,15.97,16.176,15.766,15.956,5696070,0.0,1.0
2019-09-12,78.37,80.67,78.26,80.07,1458571,15.674,16.134,15.652,16.014,7292855,0.0,1.0
2019-09-13,78.11,79.2,77.77,78.7,1015842,15.622,15.84,15.554,15.74,5079210,0.0,1.0
2019-09-16,79.67,79.9,76.84,77.43,969047,15.934,15.98,15.368,15.486,4845235,0.0,1.0
2019-09-17,79.45,80.25,78.6,79.9,1176026,15.89,16.05,15.72,15.98,5880130,0.0,1.0
2019-09-18,78.87,79.37,77.76,79.3,859053,15.774,15.874,15.552,15.86,4295265,0.0,1.0
2019-09-19,78.42,79.6,77.89,79.0,1093873,15.684,15.92,15.578,15.8,5469365,0.0,1.0
2019-09-20,78.23,80.2,78.09,79.25,2184225,15.646,16.04,15.618,15.85,10921125,0.0,1.0
2019-09-23,79.26,79.98,78.05,78.25,1311265,15.852,15.996,15.61,15.65,6556325,0.0,1.0
2019-09-24,79.28,79.95,78.16,79.93,1348520,15.856,15.99,15.632,15.986,6742600,0.0,1.0
2019-09-25,79.29,79.6,77.34,79.01,1011752,15.858,15.92,15.468,15.802,5058760,0.0,1.0
2019-09-26,78.86,79.65,78.51,79.11,775906,15.772,15.93,15.702,15.822,3879530,0.0,1.0
2019-09-27,76.22,79.42,75.86,79.13,1107586,15.244,15.884,15.172,15.826,5537930,0.0,1.0
2019-09-30,76.76,77.28,75.56,76.22,1263772,15.352,15.456,15.112,15.244,6318860,0.0,1.0
2019-10-01,77.05,78.09,76.79,77.58,810044,15.41,15.618,15.358,15.516,4050220,0.0,1.0
2019-10-02,75.65,76.4,74.55,76.4,1057816,15.13,15.28,14.91,15.28,5289080,0.0,1.0
2019-10-03,77.37,77.81,75.44,75.58,1264505,15.474,15.562,15.088,15.116,6322525,0.0,1.0
2019-10-04,77.49,78.19,76.75,77.91,890517,15.498,15.638,15.35,15.582,4452585,0.0,1.0
2019-10-07,77.81,78.36,77.0,77.49,1275028,15.562,15.672,15.4,15.498,6375140,0.0,1.0
2019-10-08,76.33,77.4,75.13,76.98,1012933,15.266,15.48,15.026,15.396,5064665,0.0,1.0
2019-10-09,77.89,78.49,76.8,77.23,917504,15.578,15.698,15.36,15.446,4587520,0.0,1.0
2019-10-10,77.6,78.06,76.57,77.15,930220,15.52,15.612,15.314,15.43,4651100,0.0,1.0
2019-10-11,79.16,80.0,78.16,78.25,1207169,15.832,16.0,15.632,15.65,6035845,0.0,1.0
2019-10-14,79.31,79.71,78.91,79.25,1146839,15.862,15.942,15.782,15.85,5734195,0.0,1.0
2019-10-15,78.68,79.96,78.63,79.79,877270,15.736,15.992,15.726,15.958,4386350,0.0,1.0
2019-10-16,77.77,78.11,75.7,77.16,1270562,15.554,15.622,15.14,15.432,6352810,0.0,1.0
2019-10-17,78.91,79.09,77.57,77.87,795967,15.782,15.818,15.514,15.574,3979835,0.0,1.0
2019-10-18,76.56,78.79,75.8,78.77,1361386,15.312,15.758,15.16,15.754,6806930,0.0,1.0
2019-10-21,76.28,77.19,76.03,77.0,856546,15.256,15.438,15.206,15.4,4282730,0.0,1.0
2019-10-22,77.04,78.2,76.33,76.46,779045,15.408,15.64,15.266,15.292,3895225,0.0,1.0
2019-10-23,78.06,78.66,76.2,76.64,1196012,15.612,15.732,15.24,15.328,5980060,0.0,1.0
2019-10-24,80.96,81.04,78.7,78.87,1421589,16.192,16.208,15.74,15.774,7107945,0.0,1.0
2019-10-25,80.48,80.65,79.37,80.65,1039637,16.096,16.13,15.874,16.13,5198185,0.0,1.0
2019-10-28,80.31,81.46,80.04,80.72,892735,16.062,16.292,16.008,16.144,4463675,0.0,1.0
2019-10-29,80.75,81.26,79.55,80.24,893122,16.15,16.252,15.91,16.048,4465610,0.0,1.0
2019-10-30,82.62,82.68,80.44,81.04,877100,16.524,16.536,16.088,16.208,4385500,0.0,1.0
2019-10-31,81.56,83.47,80.93,82.21,3091422,16.312,16.694,16.186,16.442,15457110,0.0,1.0
2019-11-01,90.13,91.9,87.25,88.66,4326980,18.026,18.38,17.45,17.732,21634900,0.0,1.0
2019-11-04,91.89,92.74,90.5,90.75,2159867,18.378,18.548,18.1,18.15,10799335,0.0,1.0
2019-11-05,91.64,92.57,91.02,91.49,2006753,18.328,18.514,18.204,18.298,10033765,0.0,1.0
2019-11-06,93.11,93.58,90.75,91.64,1955167,18.622,18.716,18.15,18.328,9775835,0.0,1.0
2019-11-07,94.17,94.95,92.22,93.62,1733575,18.834,18.99,18.444,18.724,8667875,0.0,1.0
2019-11-08,96.23,96.59,94.11,94.42,1814162,19.246,19.318,18.822,18.884,9070810,0.0,1.0
2019-11-11,95.95,98.21,95.22,95.52,1987730,19.19,19.642,19.044,19.104,9938650,0.0,1.0
2019-11-12,99.99,100.08,96.77,97.06,2451267,19.998,20.016,19.354,19.412,12256335,0.0,1.0
2019-11-13,99.67,100.33,98.77,99.22,1056125,19.934,20.066,19.754,19.844,5280625,0.0,1.0
2019-11-14,100.12,100.85,99.08,99.33,1117532,20.024,20.17,19.816,19.866,5587660,0.0,1.0
2019-11-15,101.54,101.64,99.82,101.32,1316980,20.308,20.328,19.964,20.264,6584900,0.0,1.0
2019-11-18,103.84,104.35,100.65,101.05,1950554,20.768,20.87,20.13,20.21,9752770,0.0,1.0
2019-11-19,105.07,105.52,104.04,104.43,1365553,21.014,21.104,20.808,20.886,6827765,0.0,1.0
2019-11-20,102.45,106.0,102.08,104.95,2091172,20.49,21.2,20.416,20.99,10455860,0.0,1.0
2019-11-21,103.02,103.52,102.36,102.72,1334224,20.604,20.704,20.472,20.544,6671120,0.0,1.0
2019-11-22,103.81,104.33,102.91,103.36,1500429,20.762,20.866,20.582,20.672,7502145,0.0,1.0
2019-11-25,105.14,105.32,103.95,104.29,1020324,21.028,21.064,20.79,20.858,5101620,0.0,1.0
2019-11-26,104.37,105.38,104.02,104.09,1764644,20.874,21.076,20.804,20.818,8823220,0.0,1.0
2019-11-27,105.23,105.27,103.93,104.95,650951,21.046,21.054,20.786,20.99,3254755,0.0,1.0
2019-11-29,105.11,105.5,104.41,104.86,486623,21.022,21.1,20.882,20.972,2433115,0.0,1.0
2019-12-02,103.92,105.44,102.34,105.22,1193843,20.784,21.088,20.468,21.044,5969215,0.0,1.0
2019-12-03,103.8,104.06,99.78,101.95,1800748,20.76,20.812,19.956,20.39,9003740,0.0,1.0
2019-12-04,103.57,104.5,103.29,104.09,1107085,20.714,20.9,20.658,20.818,5535425,0.0,1.0
2019-12-05,104.91,104.97,103.05,103.67,1394285,20.982,20.994,20.61,20.734,6971425,0.0,1.0
2019-12-06,103.59,105.66,103.31,105.47,1035130,20.718,21.132,20.662,21.094,5175650,0.0,1.0
2019-12-09,103.85,104.56,103.07,103.53,844676,20.77,20.912,20.614,20.706,4223380,0.0,1.0
2019-12-10,103.55,104.74,103.36,104.2,817729,20.71,20.948,20.672,20.84,4088645,0.0,1.0
2019-12-11,104.14,104.37,103.2,103.79,691565,20.828,20.874,20.64,20.758,3457825,0.0,1.0
2019-12-12,104.4,105.02,103.25,104.21,721203,20.88,21.004,20.65,20.842,3606015,0.0,1.0
2019-12-13,105.64,106.65,104.01,104.32,1173637,21.128,21.33,20.802,20.864,5868185,0.0,1.0
2019-12-16,107.24,107.77,106.33,106.5,1157871,21.448,21.554,21.266,21.3,5789355,0.0,1.0
2019-12-17,106.35,107.47,105.04,107.26,1688477,21.27,21.494,21.008,21.452,8442385,0.0,1.0
2019-12-18,108.0,108.54,106.15,106.4,1469468,21.6,21.708,21.23,21.28,7347340,0.0,1.0
2019-12-19,109.53,109.79,107.78,108.0,1316344,21.906,21.958,21.556,21.6,6581720,0.0,1.0
2019-12-20,106.92,110.28,106.86,110.28,2242425,21.384,22.056,21.372,22.056,11212125,0.0,1.0
2019-12-23,107.82,108.29,107.1,107.31,1163487,21.564,21.658,21.42,21.462,5817435,0.0,1.0
2019-12-24,107.78,108.31,107.66,107.89,310613,21.556,21.662,21.532,21.578,1553065,0.0,1.0
2019-12-26,108.24,109.45,107.63,107.63,412984,21.648,21.89,21.526,21.526,2064920,0.0,1.0
2019-12-27,107.45,108.7,107.08,108.63,728280,21.49,21.74,21.416,21.726,3641400,0.0,1.0
2019-12-30,106.95,107.89,105.22,107.45,594859,21.39,21.578,21.044,21.49,2974295,0.0,1.0
2019-12-31,106.76,107.65,106.29,106.58,729704,21.352,21.53,21.258,21.316,3648520,0.0,1.0
2020-01-02,109.68,110.29,107.38,107.6,1108235,21.936,22.058,21.476,21.52,5541175,0.0,1.0
2020-01-03,111.21,111.53,108.1,108.42,1328764,22.242,22.306,21.62,21.684,6643820,0.0,1.0
2020-01-06,112.0,112.36,109.53,110.61,1473781,22.4,22.472,21.906,22.122,7368905,0.0,1.0
2020-01-07,111.89,112.51,111.07,112.33,761877,22.378,22.502,22.214,22.466,3809385,0.0,1.0
2020-01-08,113.67,114.4,111.8,111.95,1390601,22.734,22.88,22.36,22.39,6953005,0.0,1.0
2020-01-09,114.48,115.78,113.44,115.01,1095255,22.896,23.156,22.688,23.002,5476275,0.0,1.0
2020-01-10,114.32,115.3,113.86,114.85,696632,22.864,23.06,22.772,22.97,3483160,0.0,1.0
2020-01-13,116.69,116.75,114.84,116.2,840296,23.338,23.35,22.968,23.24,4201480,0.0,1.0
2020-01-14,116.72,117.67,116.32,117.52,796470,23.344,23.534,23.264,23.504,3982350,0.0,1.0
2020-01-15,117.05,117.74,116.61,116.96,851098,23.41,23.548,23.322,23.392,4255490,0.0,1.0
2020-01-16,119.09,119.23,117.09,117.4,866231,23.818,23.846,23.418,23.48,4331155,0.0,1.0
2020-01-17,117.49,119.5,116.96,119.31,1121207,23.498,23.9,23.392,23.862,5606035,0.0,1.0
2020-01-21,117.64,118.31,117.0,117.77,856847,23.528,23.662,23.4,23.554,4284235,0.0,1.0
2020-01-22,117.79,120.44,117.7,120.0,999198,23.558,24.088,23.54,24.0,4995990,0.0,1.0
2020-01-23,119.07,119.55,117.24,117.75,1465775,23.814,23.91,23.448,23.55,7328875,0.0,1.0
2020-01-24,117.99,120.28,117.36,119.51,1090250,23.598,24.056,23.472,23.902,5451250,0.0,1.0
2020-01-27,114.43,115.8,112.06,114.88,1243888,22.886,23.16,22.412,22.976,6219440,0.0,1.0
2020-01-28,117.54,117.72,114.95,115.0,1072132,23.508,23.544,22.99,23.0,5360660,0.0,1.0
2020-01-29,117.27,118.84,117.09,118.0,884674,23.454,23.768,23.418,23.6,4423370,0.0,1.0
2020-01-30,118.33,118.39,116.05,116.41,802695,23.666,23.678,23.21,23.282,4013475,0.0,1.0
2020-01-31,115.36,118.72,114.57,118.51,2848859,23.072,23.744,22.914,23.702,14244295,0.0,1.0
2020-02-03,116.49,117.48,115.51,115.85,866683,23.298,23.496,23.102,23.17,4333415,0.0,1.0
2020-02-04,120.08,120.35,117.22,119.56,1048433,24.016,24.07,23.444,23.912,5242165,0.0,1.0
2020-02-05,119.78,121.48,118.83,121.06,1283732,23.956,24.296,23.766,24.212,6418660,0.0,1.0
2020-02-06,121.33,121.82,118.78,119.94,1886991,24.266,24.364,23.756,23.988,9434955,0.0,1.0
2020-02-07,117.11,119.94,112.63,118.01,2127139,23.422,23.988,22.526,23.602,10635695,0.0,1.0
2020-02-10,118.73,118.98,115.0,116.48,1373375,23.746,23.796,23.0,23.296,6866875,0.0,1.0
2020-02-11,117.32,120.18,116.4,119.76,1097609,23.464,24.036,23.28,23.952,5488045,0.0,1.0
2020-02-12,117.4,118.52,115.78,117.5,859401,23.48,23.704,23.156,23.5,4297005,0.0,1.0
2020-02-13,119.1,119.24,116.0,116.47,826041,23.82,23.848,23.2,23.294,4130205,0.0,1.0
2020-02-14,119.19,119.62,117.95,119.34,974399,23.838,23.924,23.59,23.868,4871995,0.0,1.0
2020-02-18,119.45,121.27,118.75,118.87,2827686,23.89,24.254,23.75,23.774,14138430,0.0,1.0
2020-02-19,119.2,120.87,119.1,120.0,703605,23.84,24.174,23.82,24.0,3518025,0.0,1.0
2020-02-20,118.0,119.94,116.08,119.25,1171034,23.6,23.988,23.216,23.85,5855170,0.0,1.0
2020-02-21,114.48,117.81,113.75,117.76,896737,22.896,23.562,22.75,23.552,4483685,0.0,1.0
2020-02-24,108.7,110.61,105.9,108.55,1703839,21.74,22.122,21.18,21.71,8519195,0.0,1.0
2020-02-25,105.05,109.74,104.19,109.0,2790367,21.01,21.948,20.838,21.8,13951835,0.0,1.0
2020-02-26,106.26,108.24,105.54,105.54,1775834,21.252,21.648,21.108,21.108,8879170,0.0,1.0
2020-02-27,102.64,106.53,101.26,103.36,3553951,20.528,21.306,20.252,20.672,17769755,0.0,1.0
2020-02-28,102.06,104.07,98.09,98.88,3566599,20.412,20.814,19.618,19.776,17832995,0.0,1.0
2020-03-02,110.1,110.19,103.47,103.62,2890770,22.02,22.038,20.694,20.724,14453850,0.0,1.0
2020-03-03,103.53,110.48,102.21,110.09,2280951,20.706,22.096,20.442,22.018,11404755,0.0,1.0
2020-03-04,107.05,107.17,103.79,105.0,1490287,21.41,21.434,20.758,21.0,7451435,0.0,1.0
2020-03-05,104.0,107.39,103.43,104.66,1302885,20.8,21.478,20.686,20.932,6514425,0.0,1.0
2020-03-06,99.5,102.86,97.68,101.01,3417920,19.9,20.572,19.536,20.202,17089600,0.0,1.0
2020-03-09,87.14,97.6,85.3,93.27,3880240,17.428,19.52,17.06,18.654,19401200,0.0,1.0
2020-03-10,90.72,93.36,87.61,90.46,3447402,18.144,18.672,17.522,18.092,17237010,0.0,1.0
2020-03-11,87.95,91.97,86.67,88.97,2547771,17.59,18.394,17.334,17.794,12738855,0.0,1.0
2020-03-12,75.81,85.29,75.81,82.2,2832497,15.162,17.058,15.162,16.44,14162485,0.0,1.0
2020-03-13,82.64,84.49,76.04,80.51,2803799,16.528,16.898,15.208,16.102,14018995,0.0,1.0
2020-03-16,75.7,81.74,70.2,72.54,3199539,15.14,16.348,14.04,14.508,15997695,0.0,1.0
2020-03-17,78.02,79.91,75.06,77.09,3619905,15.604,15.982,15.012,15.418,18099525,0.0,1.0
2020-03-18,76.52,82.1,72.02,72.83,3455361,15.304,16.42,14.404,14.566,17276805,0.0,1.0
2020-03-19,86.16,91.23,75.83,75.83,4691050,17.232,18.246,15.166,15.166,23455250,0.0,1.0
2020-03-20,84.91,93.92,84.62,87.68,4041914,16.982,18.784,16.924,17.536,20209570,0.0,1.0
2020-03-23,85.9,90.5,85.01,85.56,3578789,17.18,18.1,17.002,17.112,17893945,0.0,1.0
2020-03-24,99.78,100.8,90.51,90.51,5226487,19.956,20.16,18.102,18.102,26132435,0.0,1.0
2020-03-25,96.94,102.57,96.53,99.48,3020630,19.388,20.514,19.306,19.896,15103150,0.0,1.0
2020-03-26,99.44,101.48,96.97,96.97,2713231,19.888,20.296,19.394,19.394,13566155,0.0,1.0
2020-03-27,97.28,99.89,94.55,96.53,2888697,19.456,19.978,18.91,19.306,14443485,0.0,1.0
2020-03-30,100.95,101.85,98.0,99.33,2095877,20.19,20.37,19.6,19.866,10479385,0.0,1.0
2020-03-31,101.17,104.0,99.64,100.11,2964490,20.234,20.8,19.928,20.022,14822450,0.0,1.0
2020-04-01,100.47,102.41,96.01,96.94,3089077,20.094,20.482,19.202,19.388,15445385,0.0,1.0
2020-04-02,100.92,102.02,98.79,100.04,3458541,20.184,20.404,19.758,20.008,17292705,0.0,1.0
2020-04-03,101.44,102.35,99.61,100.81,1974875,20.288,20.47,19.922,20.162,9874375,0.0,1.0
2020-04-06,107.88,108.61,102.01,104.29,2707472,21.576,21.722,20.402,20.858,13537360,0.0,1.0
2020-04-07,106.69,111.99,105.4,110.91,3859445,21.338,22.398,21.08,22.182,19297225,0.0,1.0
2020-04-08,109.18,110.18,106.69,108.12,1212155,21.836,22.036,21.338,21.624,6060775,0.0,1.0
2020-04-09,101.93,109.79,100.65,109.79,2473513,20.386,21.958,20.13,21.958,12367565,0.0,1.0
2020-04-13,104.64,105.13,100.03,102.0,2157366,20.928,21.026,20.006,20.4,10786830,0.0,1.0
2020-04-14,109.35,109.85,105.05,107.4,1703896,21.87,21.97,21.01,21.48,8519480,0.0,1.0
2020-04-15,109.85,110.76,106.96,107.54,1739855,21.97,22.152,21.392,21.508,8699275,0.0,1.0
2020-04-16,110.25,111.74,108.2,111.27,1459639,22.05,22.348,21.64,22.254,7298195,0.0,1.0
2020-04-17,112.96,113.06,109.03,111.51,1587017,22.592,22.612,21.806,22.302,7935085,0.0,1.0
2020-04-20,112.35,114.98,111.79,112.95,1529556,22.47,22.996,22.358,22.59,7647780,0.0,1.0
2020-04-21,101.18,110.46,99.61,110.29,3585025,20.236,22.092,19.922,22.058,17925125,0.0,1.0
2020-04-22,104.31,105.21,102.5,103.8,1279555,20.862,21.042,20.5,20.76,6397775,0.0,1.0
2020-04-23,100.59,104.71,99.76,104.25,2372609,20.118,20.942,19.952,20.85,11863045,0.0,1.0
2020-04-24,103.27,103.51,99.84,101.0,1295582,20.654,20.702,19.968,20.2,6477910,0.0,1.0
2020-04-27,105.64,106.13,103.25,104.8,1132018,21.128,21.226,20.65,20.96,5660090,0.0,1.0
2020-04-28,105.44,107.87,104.74,107.52,2313088,21.088,21.574,20.948,21.504,11565440,0.0,1.0
2020-04-29,108.52,109.23,105.12,107.0,1108468,21.704,21.846,21.024,21.4,5542340,0.0,1.0
2020-04-30,107.74,109.17,107.22,108.0,967860,21.548,21.834,21.444,21.6,4839300,0.0,1.0
2020-05-01,104.34,106.91,103.76,105.64,805573,20.868,21.382,20.752,21.128,4027865,0.0,1.0
2020-05-04,105.7,106.6,104.03,104.23,975764,21.14,21.32,20.806,20.846,4878820,0.0,1.0
2020-05-05,108.56,110.13,105.7,105.7,1163980,21.712,22.026,21.14,21.14,5819900,0.0,1.0
2020-05-06,111.46,112.2,109.05,109.89,1758426,22.292,22.44,21.81,21.978,8792130,0.0,1.0
2020-05-07,135.12,136.85,120.43,120.93,5360400,27.024,27.37,24.086,24.186,26802000,0.0,1.0
2020-05-08,136.84,137.08,128.65,134.23,2569128,27.368,27.416,25.73,26.846,12845640,0.0,1.0
2020-05-11,140.46,142.36,134.79,135.44,2617277,28.092,28.472,26.958,27.088,13086385,0.0,1.0
2020-05-12,138.39,143.41,138.39,141.91,1910243,27.678,28.682,27.678,28.382,9551215,0.0,1.0
2020-05-13,137.16,139.86,133.91,139.31,1524437,27.432,27.972,26.782,27.862,7622185,0.0,1.0
2020-05-14,138.06,138.44,134.78,135.1,1455060,27.612,27.688,26.956,27.02,7275300,0.0,1.0
2020-05-15,143.43,144.03,136.01,136.79,1430992,28.686,28.806,27.202,27.358,7154960,0.0,1.0
2020-05-18,144.67,148.85,144.05,148.85,2511316,28.934,29.77,28.81,29.77,12556580,0.0,1.0
2020-05-19,144.82,147.57,144.0,144.0,1075498,28.964,29.514,28.8,28.8,5377490,0.0,1.0
2020-05-20,145.62,149.69,143.49,147.62,2170353,29.124,29.938,28.698,29.524,10851765,0.0,1.0
2020-05-21,143.38,146.0,142.5,144.83,1216559,28.676,29.2,28.5,28.966,6082795,0.0,1.0
2020-05-22,142.64,144.51,141.23,143.37,1711669,28.528,28.902,28.246,28.674,8558345,0.0,1.0
2020-05-26,137.53,145.48,137.1,144.36,2020858,27.506,29.096,27.42,28.872,10104290,0.0,1.0
2020-05-27,131.15,138.36,128.31,137.25,3360362,26.23,27.672,25.662,27.45,16801810,0.0,1.0
2020-05-28,134.67,137.48,129.93,131.46,1781489,26.934,27.496,25.986,26.292,8907445,0.0,1.0
2020-05-29,139.2,139.49,135.29,135.78,1734925,27.84,27.898,27.058,27.156,8674625,0.0,1.0
2020-06-01,144.75,146.63,139.21,139.81,2065632,28.95,29.326,27.842,27.962,10328160,0.0,1.0
2020-06-02,143.94,145.84,139.95,145.32,1386796,28.788,29.168,27.99,29.064,6933980,0.0,1.0
2020-06-03,142.89,145.69,141.66,145.0,1008372,28.578,29.138,28.332,29.0,5041860,0.0,1.0
2020-06-04,139.58,143.29,137.88,141.91,1088022,27.916,28.658,27.576,28.382,5440110,0.0,1.0
2020-06-05,140.48,141.64,135.49,137.96,1524416,28.096,28.328,27.098,27.592,7622080,0.0,1.0
2020-06-08,137.51,139.23,135.36,138.08,1488908,27.502,27.846,27.072,27.616,7444540,0.0,1.0
2020-06-09,135.92,137.7,135.04,137.5,1280954,27.184,27.54,27.008,27.5,6404770,0.0,1.0
2020-06-10,137.64,139.99,137.35,137.35,1138856,27.528,27.998,27.47,27.47,5694280,0.0,1.0
2020-06-11,131.73,137.97,131.34,136.39,1240610,26.346,27.594,26.268,27.278,6203050,0.0,1.0
2020-06-12,130.34,135.77,128.25,133.86,1151135,26.068,27.154,25.65,26.772,5755675,0.0,1.0
2020-06-15,135.91,137.31,126.88,128.4,2042764,27.182,27.462,25.376,25.68,10213820,0.0,1.0
2020-06-16,136.73,140.0,135.36,139.31,1260110,27.346,28.0,27.072,27.862,6300550,0.0,1.0
2020-06-17,135.48,138.84,134.79,137.77,1194402,27.096,27.768,26.958,27.554,5972010,0.0,1.0
2020-06-18,135.64,136.98,134.54,135.22,1195336,27.128,27.396,26.908,27.044,5976680,0.0,1.0
2020-06-19,136.71,138.37,133.46,137.21,3516630,27.342,27.674,26.692,27.442,17583150,0.0,1.0
2020-06-22,142.87,144.24,136.59,137.66,2416387,28.574,28.848,27.318,27.532,12081935,0.0,1.0
2020-06-23,137.07,144.5,136.68,144.29,2010329,27.414,28.9,27.336,28.858,10051645,0.0,1.0
2020-06-24,134.33,140.82,133.0,137.72,1938036,26.866,28.164,26.6,27.544,9690180,0.0,1.0
2020-06-25,135.83,136.81,133.28,134.65,1126495,27.166,27.362,26.656,26.93,5632475,0.0,1.0
2020-06-26,134.55,136.49,133.11,136.0,1360870,26.91,27.298,26.622,27.2,6804350,0.0,1.0
2020-06-29,133.47,134.3983,128.31,134.01,1490833,26.694,26.87966,25.662,26.802,7454165,0.0,1.0
2020-06-30,137.27,137.66,133.69,134.12,1221698,27.454,27.532,26.738,26.824,6108490,0.0,1.0
2020-07-01,139.22,139.86,136.21,137.27,1239414,27.844,27.972,27.242,27.454,6197070,0.0,1.0
2020-07-02,138.44,140.94,137.79,140.32,979667,27.688,28.188,27.558,28.064,4898335,0.0,1.0
2020-07-06,139.7,142.66,138.66,139.67,1235593,27.94,28.532,27.732,27.934,6177965,0.0,1.0
2020-07-07,137.96,140.76,136.07,136.99,1473325,27.592,28.152,27.214,27.398,7366625,0.0,1.0
2020-07-08,146.35,146.76,138.5,139.19,2517012,29.27,29.352,27.7,27.838,12585060,0.0,1.0
2020-07-09,149.6,151.95,145.42,148.69,2695053,29.92,30.39,29.084,29.738,13475265,0.0,1.0
2020-07-10,145.8,150.97,145.41,150.97,1394501,29.16,30.194,29.082,30.194,6972505,0.0,1.0
2020-07-13,131.12,146.62,130.44,145.89,3378943,26.224,29.324,26.088,29.178,16894715,0.0,1.0
2020-07-14,134.48,136.38,128.63,132.81,2799608,26.896,27.276,25.726,26.562,13998040,0.0,1.0
2020-07-15,129.32,131.55,124.24,131.4,2828864,25.864,26.31,24.848,26.28,14144320,0.0,1.0
2020-07-16,127.35,128.5,124.82,127.69,1638110,25.47,25.7,24.964,25.538,8190550,0.0,1.0
2020-07-17,129.12,129.65,125.42,127.62,1375683,25.824,25.93,25.084,25.524,6878415,0.0,1.0
2020-07-20,134.79,135.13,128.87,129.31,1295963,26.958,27.026,25.774,25.862,6479815,0.0,1.0
2020-07-21,133.66,136.2,131.55,136.0,1204959,26.732,27.24,26.31,27.2,6024795,0.0,1.0
2020-07-22,134.29,137.39,133.68,135.88,1712936,26.858,27.478,26.736,27.176,8564680,0.0,1.0
2020-07-23,135.16,138.39,133.75,134.39,1514305,27.032,27.678,26.75,26.878,7571525,0.0,1.0
2020-07-24,133.04,134.33,130.35,133.08,915017,26.608,26.866,26.07,26.616,4575085,0.0,1.0
2020-07-27,136.65,136.98,133.65,134.59,696495,27.33,27.396,26.73,26.918,3482475,0.0,1.0
2020-07-28,133.42,136.92,133.27,136.12,938812,26.684,27.384,26.654,27.224,4694060,0.0,1.0
2020-07-29,136.84,137.86,134.18,134.86,708714,27.368,27.572,26.836,26.972,3543570,0.0,1.0
2020-07-30,136.75,138.23,133.33,135.06,912275,27.35,27.646,26.666,27.012,4561375,0.0,1.0
2020-07-31,138.3,138.52,135.41,138.4,856478,27.66,27.704,27.082,27.68,4282390,0.0,1.0
2020-08-03,138.22,141.385,136.52,140.0,1532150,27.644,28.277,27.304,28.0,7660750,0.0,1.0
2020-08-04,138.83,138.86,136.2,137.32,1027901,27.766,27.772,27.24,27.464,5139505,0.0,1.0
2020-08-05,140.12,140.8,137.6501,140.12,1342241,28.024,28.16,27.53002,28.024,6711205,0.0,1.0
2020-08-06,139.51,140.79,137.24,140.0,1650948,27.902,28.158,27.448,28.0,8254740,0.0,1.0
2020-08-07,131.0,131.6849,125.58,130.93,4196552,26.2,26.33698,25.116,26.186,20982760,0.0,1.0
2020-08-10,126.88,132.82,125.71,131.17,1631133,25.376,26.564,25.142,26.234,8155665,0.0,1.0
2020-08-11,126.59,128.17,123.0563,126.0,2168909,25.318,25.634,24.61126,25.2,10844545,0.0,1.0
2020-08-12,126.7,128.25,125.78,127.31,1154729,25.34,25.65,25.156,25.462,5773645,0.0,1.0
2020-08-13,127.44,128.62,126.3,126.43,1000494,25.488,25.724,25.26,25.286,5002470,0.0,1.0
2020-08-14,127.6,128.4,125.7,127.5,854340,25.52,25.68,25.14,25.5,4271700,0.0,1.0
2020-08-17,129.16,130.4592,128.5,128.5,849135,25.832,26.09184,25.7,25.7,4245675,0.0,1.0
2020-08-18,129.92,131.37,128.21,130.1,868739,25.984,26.274,25.642,26.02,4343695,0.0,1.0
2020-08-19,129.51,130.76,127.601,129.25,1336059,25.902,26.152,25.5202,25.85,6680295,0.0,1.0
2020-08-20,133.59,133.94,128.75,130.43,922258,26.718,26.788,25.75,26.086,4611290,0.0,1.0
2020-08-21,131.71,134.31,130.92,133.83,800841,26.342,26.862,26.184,26.766,4004205,0.0,1.0
2020-08-24,133.06,134.53,129.16,133.32,1107022,26.612,26.906,25.832,26.664,5535110,0.0,1.0
2020-08-25,133.28,133.405,131.135,131.94,898737,26.656,26.681,26.227,26.388,4493685,0.0,1.0
2020-08-26,137.22,138.67,133.815,134.0,1332765,27.444,27.734,26.763,26.8,6663825,0.0,1.0
2020-08-27,132.07,136.7123,130.41,136.71,1688198,26.414,27.34246,26.082,27.342,8440990,0.0,1.0
2020-08-28,130.74,134.24,130.06,133.18,1272212,26.148,26.848,26.012,26.636,6361060,0.0,1.0
2020-08-31,132.005,132.3,129.165,131.0,1962961,26.401,26.46,25.833,26.2,9814805,0.0,1.0
2020-09-01,130.52,134.4,129.85,132.74,1223661,26.104,26.88,25.97,26.548,6118305,0.0,1.0
2020-09-02,132.6,133.3,129.99,131.77,1273802,26.52,26.66,25.998,26.354,6369010,0.0,1.0
2020-09-03,120.7,130.48,119.04,130.22,2458959,24.14,26.096,23.808,26.044,12294795,0.0,1.0
2020-09-04,117.64,121.68,112.68,119.99,2237391,23.528,24.336,22.536,23.998,11186955,0.0,1.0
2020-09-08,115.42,118.14,113.89,114.0,1580661,23.084,23.628,22.778,22.8,7903305,0.0,1.0
2020-09-09,117.11,118.22,114.77,118.22,987172,23.422,23.644,22.954,23.644,4935860,0.0,1.0
2020-09-10,116.76,120.59,116.3,117.76,1365542,23.352,24.118,23.26,23.552,6827710,0.0,1.0
2020-09-11,115.17,119.0745,113.52,118.05,997103,23.034,23.8149,22.704,23.61,4985515,0.0,1.0
2020-09-14,118.01,118.6226,116.1314,116.22,816207,23.602,23.72452,23.22628,23.244,4081035,0.0,1.0
2020-09-15,118.2,120.3165,116.92,120.3165,745572,23.64,24.0633,23.384,24.0633,3727860,0.0,1.0
2020-09-16,116.93,120.81,116.76,119.42,1088698,23.386,24.162,23.352,23.884,5443490,0.0,1.0
2020-09-17,115.35,115.86,112.61,113.82,1481681,23.07,23.172,22.522,22.764,7408405,0.0,1.0
2020-09-18,117.28,117.72,114.31,116.17,1518248,23.456,23.544,22.862,23.234,7591240,0.0,1.0
2020-09-21,117.835,118.31,115.0798,116.23,1219082,23.567,23.662,23.01596,23.246,6095410,0.0,1.0
2020-09-22,118.68,118.85,115.0,118.48,1182019,23.736,23.77,23.0,23.696,5910095,0.0,1.0
2020-09-23,115.27,119.8,114.7,119.46,1081633,23.054,23.96,22.94,23.892,5408165,0.0,1.0
2020-09-24,115.5,116.8114,113.5,114.8,1146400,23.1,23.36228,22.7,22.96,5732000,0.0,1.0
2020-09-25,116.81,117.45,114.66,115.97,898479,23.362,23.49,22.932,23.194,4492395,0.0,1.0
2020-09-28,117.31,118.5,116.41,118.27,926250,23.462,23.7,23.282,23.654,4631250,0.0,1.0
2020-09-29,117.1,118.82,116.65,117.59,1037146,23.42,23.764,23.33,23.518,5185730,0.0,1.0
2020-09-30,117.81,118.65,116.17,117.07,1384853,23.562,23.73,23.234,23.414,6924265,0.0,1.0
2020-10-01,120.25,120.93,118.28,118.643,1261609,24.05,24.186,23.656,23.7286,6308045,0.0,1.0
2020-10-02,116.38,121.77,116.3,118.14,1176528,23.276,24.354,23.26,23.628,5882640,0.0,1.0
2020-10-05,119.09,119.64,116.39,118.8733,1768384,23.818,23.928,23.278,23.77466,8841920,0.0,1.0
2020-10-06,118.3,121.31,117.92,119.73,1013862,23.66,24.262,23.584,23.946,5069310,0.0,1.0
2020-10-07,120.69,120.99,118.36,118.94,1015583,24.138,24.198,23.672,23.788,5077915,0.0,1.0
2020-10-08,121.64,122.93,120.825,121.69,772133,24.328,24.586,24.165,24.338,3860665,0.0,1.0
2020-10-09,126.18,126.98,123.35,123.62,1295017,25.236,25.396,24.67,24.724,6475085,0.0,1.0
2020-10-12,128.88,130.57,127.0459,127.7,1385960,25.776,26.114,25.40918,25.54,6929800,0.0,1.0
2020-10-13,130.61,131.62,128.221,128.97,1301347,26.122,26.324,25.6442,25.794,6506735,0.0,1.0
2020-10-14,130.14,132.81,129.08,131.32,1285172,26.028,26.562,25.816,26.264,6425860,0.0,1.0
2020-10-15,131.75,132.53,127.7,128.34,1337599,26.35,26.506,25.54,25.668,6687995,0.0,1.0
2020-10-16,131.54,132.88,131.39,132.18,1004017,26.308,26.576,26.278,26.436,5020085,0.0,1.0
2020-10-19,128.82,133.505,128.58,130.83,649844,25.764,26.701,25.716,26.166,3249220,0.0,1.0
2020-10-20,132.52,134.94,132.0,132.99,1589802,26.504,26.988,26.4,26.598,7949010,0.0,1.0
2020-10-21,129.98,132.6,129.445,132.31,1313336,25.996,26.52,25.889,26.462,6566680,0.0,1.0
2020-10-22,128.16,130.645,126.77,130.33,701961,25.632,26.129,25.354,26.066,3509805,0.0,1.0
2020-10-23,130.38,130.41,127.62,128.01,951151,26.076,26.082,25.524,25.602,4755755,0.0,1.0
2020-10-26,123.18,130.715,122.18,129.16,1429074,24.636,26.143,24.436,25.832,7145370,0.0,1.0
2020-10-27,124.23,125.6,123.485,124.78,1321422,24.846,25.12,24.697,24.956,6607110,0.0,1.0
2020-10-28,118.95,123.16,118.83,123.04,1409275,23.79,24.632,23.766,24.608,7046375,0.0,1.0
2020-10-29,118.0,120.94,118.0,119.77,1434264,23.6,24.188,23.6,23.954,7171320,0.0,1.0
2020-10-30,110.37,118.08,106.75,118.08,4300530,22.074,23.616,21.35,23.616,21502650,0.0,1.0
2020-11-02,110.59,111.44,109.881,110.98,1527667,22.118,22.288,21.9762,22.196,7638335,0.0,1.0
2020-11-03,112.41,113.86,109.27,110.44,1361522,22.482,22.772,21.854,22.088,6807610,0.0,1.0
2020-11-04,116.24,117.87,113.49,114.7,1244236,23.248,23.574,22.698,22.94,6221180,0.0,1.0
2020-11-05,119.51,119.89,117.8,118.0,1046020,23.902,23.978,23.56,23.6,5230100,0.0,1.0
2020-11-06,117.21,119.5317,116.88,119.5317,1126232,23.442,23.90634,23.376,23.90634,5631160,0.0,1.0
2020-11-09,117.11,122.96,116.5913,117.86,1607853,23.422,24.592,23.31826,23.572,8039265,0.0,1.0
2020-11-10,111.3,116.36,109.93,115.95,1631295,22.26,23.272,21.986,23.19,8156475,0.0,1.0
2020-11-11,114.59,115.3,112.37,113.38,914025,22.918,23.06,22.474,22.676,4570125,0.0,1.0
2020-11-12,113.6,116.67,112.35,115.49,940841,22.72,23.334,22.47,23.098,4704205,0.0,1.0
2020-11-13,115.92,116.15,113.95,115.04,890939,23.184,23.23,22.79,23.008,4454695,0.0,1.0
2020-11-16,116.72,117.32,115.32,115.8,895149,23.344,23.464,23.064,23.16,4475745,0.0,1.0
2020-11-17,118.42,119.66,116.86,117.4,926994,23.684,23.932,23.372,23.48,4634970,0.0,1.0
2020-11-18,116.68,120.52,116.56,120.12,1049119,23.336,24.104,23.312,24.024,5245595,0.0,1.0
2020-11-19,117.03,117.86,115.17,116.23,838625,23.406,23.572,23.034,23.246,4193125,0.0,1.0
2020-11-20,118.12,119.56,116.07,116.47,1083259,23.624,23.912,23.214,23.294,5416295,0.0,1.0
2020-11-23,117.08,119.0,115.9,118.5,986574,23.416,23.8,23.18,23.7,4932870,0.0,1.0
2020-11-24,118.59,118.9,115.71,117.81,1426105,23.718,23.78,23.142,23.562,7130525,0.0,1.0
2020-11-25,119.86,121.44,119.0,119.36,960977,23.972,24.288,23.8,23.872,4804885,0.0,1.0
2020-11-27,123.79,124.11,120.74,121.07,734969,24.758,24.822,24.148,24.214,3674845,0.0,1.0
2020-11-30,123.23,124.1,120.14,123.65,1720628,24.646,24.82,24.028,24.73,8603140,0.0,1.0
2020-12-01,122.64,124.31,120.37,124.31,905761,24.528,24.862,24.074,24.862,4528805,0.0,1.0
2020-12-02,122.88,123.24,120.68,122.15,679975,24.576,24.648,24.136,24.43,3399875,0.0,1.0
2020-12-03,126.09,127.51,123.0,123.64,1247141,25.218,25.502,24.6,24.728,6235705,0.0,1.0
2020-12-04,127.8,128.5631,125.94,126.85,616517,25.56,25.71262,25.188,25.37,3082585,0.0,1.0
2020-12-07,128.08,129.38,127.6001,128.61,674153,25.616,25.876,25.52002,25.722,3370765,0.0,1.0
2020-12-08,131.66,131.85,126.8282,126.8282,1055835,26.332,26.37,25.36564,25.36564,5279175,0.0,1.0
2020-12-09,125.34,130.82,124.48,130.03,1313230,25.068,26.164,24.896,26.006,6566150,0.0,1.0
2020-12-10,127.56,128.01,124.16,124.88,1037711,25.512,25.602,24.832,24.976,5188555,0.0,1.0
2020-12-11,128.36,128.53,126.12,127.3,1072727,25.672,25.706,25.224,25.46,5363635,0.0,1.0
2020-12-14,130.69,132.21,127.83,128.1817,1156499,26.138,26.442,25.566,25.63634,5782495,0.0,1.0
2020-12-15,131.82,131.99,129.42,131.89,1039856,26.364,26.398,25.884,26.378,5199280,0.0,1.0
2020-12-16,133.33,134.89,131.25,132.01,896551,26.666,26.978,26.25,26.402,4482755,0.0,1.0
2020-12-17,136.42,136.48,133.96,134.29,1072716,27.284,27.296,26.792,26.858,5363580,0.0,1.0
2020-12-18,145.85,146.45,136.42,136.57,3045316,29.17,29.29,27.284,27.314,15226580,0.0,1.0
2020-12-21,145.96,147.36,141.18,143.3876,1356414,29.192,29.472,28.236,28.67752,6782070,0.0,1.0
2020-12-22,152.15,153.3299,145.41,145.75,1507435,30.43,30.66598,29.082,29.15,7537175,0.0,1.0
2020-12-23,150.24,153.15,149.97,152.56,1005849,30.048,30.63,29.994,30.512,5029245,0.0,1.0
2020-12-24,149.79,151.4999,148.54,149.97,425569,29.958,30.29998,29.708,29.994,2127845,0.0,1.0
2020-12-28,149.29,151.49,148.41,150.66,707781,29.858,30.298,29.682,30.132,3538905,0.0,1.0
2020-12-29,147.53,150.84,146.4923,150.0,686308,29.506,30.168,29.29846,30.0,3431540,0.0,1.0
2020-12-30,148.02,149.75,147.66,148.72,612902,29.604,29.95,29.532,29.744,3064510,0.0,1.0
2020-12-31,148.53,149.0,147.25,148.64,485112,29.706,29.8,29.45,29.728,2425560,0.0,1.0
2021-01-04,145.56,149.655,142.86,149.57,1078192,29.112,29.931,28.572,29.914,5390960,0.0,1.0
2021-01-05,141.74,142.68,139.83,141.56,1226179,28.348,28.536,27.966,28.312,6130895,0.0,1.0
2021-01-06,138.11,140.61,137.31,137.325,1306255,27.622,28.122,27.462,27.465,6531275,0.0,1.0
2021-01-07,143.25,143.62,139.11,139.13,1371204,28.65,28.724,27.822,27.826,6856020,0.0,1.0
2021-01-08,148.14,148.49,144.09,144.51,1260454,29.628,29.698,28.818,28.902,6302270,0.0,1.0
2021-01-11,148.17,150.54,144.355,146.92,1374865,29.634,30.108,28.871,29.384,6874325,0.0,1.0
2021-01-12,152.91,155.31,149.34,150.6637,1690479,30.582,31.062,29.868,30.13274,8452395,0.0,1.0
2021-01-13,147.9,153.69,147.04,153.65,1285111,29.58,30.738,29.408,30.73,6425555,0.0,1.0
2021-01-14,147.53,150.97,146.075,149.12,838685,29.506,30.194,29.215,29.824,4193425,0.0,1.0
2021-01-15,146.53,149.14,145.8301,147.5,862794,29.306,29.828,29.16602,29.5,4313970,0.0,1.0
2021-01-19,148.21,149.3,146.46,147.46,823894,29.642,29.86,29.292,29.492,4119470,0.0,1.0
2021-01-20,150.29,152.13,149.14,150.0,669167,30.058,30.426,29.828,30.0,3345835,0.0,1.0
2021-01-21,149.76,151.61,149.0701,151.36,519457,29.952,30.322,29.81402,30.272,2597285,0.0,1.0
2021-01-22,151.23,152.99,150.56,152.99,806642,30.246,30.598,30.112,30.598,4033210,0.0,1.0
2021-01-25,151.82,154.51,148.68,152.53,652663,30.364,30.902,29.736,30.506,3263315,0.0,1.0
2021-01-26,149.65,153.65,149.52,152.19,679422,29.93,30.73,29.904,30.438,3397110,0.0,1.0
2021-01-27,145.82,149.47,143.63,148.0,1101912,29.164,29.894,28.726,29.6,5509560,0.0,1.0
2021-01-28,148.53,149.84,146.45,147.01,587170,29.706,29.968,29.29,29.402,2935850,0.0,1.0
2021-01-29,144.75,148.48,144.2101,147.13,1291301,28.95,29.696,28.84202,29.426,6456505,0.0,1.0
2021-02-01,148.39,148.71,145.53,146.3811,691399,29.678,29.742,29.106,29.27622,3456995,0.0,1.0
2021-02-02,153.81,154.04,149.36,149.46,912692,30.762,30.808,29.872,29.892,4563460,0.0,1.0
2021-02-03,150.92,154.55,149.4,154.11,1106964,30.184,30.91,29.88,30.822,5534820,0.0,1.0
2021-02-04,156.99,157.07,151.33,151.37,1989869,31.398,31.414,30.266,30.274,9949345,0.0,1.0
2021-02-05,155.48,158.3294,152.0,157.42,1921596,31.096,31.66588,30.4,31.484,9607980,0.0,1.0
2021-02-08,159.43,160.93,156.5,157.21,1324791,31.886,32.186,31.3,31.442,6623955,0.0,1.0
2021-02-09,159.96,160.5,157.63,159.54,1086067,31.992,32.1,31.526,31.908,5430335,0.0,1.0
2021-02-10,161.32,163.48,160.0,160.0,1136246,32.264,32.696,32.0,32.0,5681230,0.0,1.0
2021-02-11,163.01,163.17,159.87,162.56,772330,32.602,32.634,31.974,32.512,3861650,0.0,1.0
2021-02-12,164.73,164.87,161.2976,162.01,781066,32.946,32.974,32.25952,32.402,3905330,0.0,1.0
2021-02-16,164.89,166.0,163.46,165.41,982418,32.978,33.2,32.692,33.082,4912090,0.0,1.0
2021-02-17,166.23,166.49,161.54,164.18,1038111,33.246,33.298,32.308,32.836,5190555,0.0,1.0
2021-02-18,167.69,168.15,163.27,164.11,1060171,33.538,33.63,32.654,32.822,5300855,0.0,1.0
2021-02-19,171.93,172.41,168.465,169.63,1351594,34.386,34.482,33.693,33.926,6757970,0.0,1.0
2021-02-22,170.35,170.61,167.74,168.68,1775493,34.07,34.122,33.548,33.736,8877465,0.0,1.0
2021-02-23,168.77,169.27,163.13,165.15,2365282,33.754,33.854,32.626,33.03,11826410,0.0,1.0
2021-02-24,169.85,170.19,166.185,168.47,1264990,33.97,34.038,33.237,33.694,6324950,0.0,1.0
2021-02-25,168.0,170.58,165.865,168.82,2171994,33.6,34.116,33.173,33.764,10859970,0.0,1.0
2021-02-26,168.85,170.58,165.21,168.19,1589067,33.77,34.116,33.042,33.638,7945335,0.0,1.0
2021-03-01,173.26,173.71,170.19,171.51,918584,34.652,34.742,34.038,34.302,4592920,0.0,1.0
2021-03-02,173.35,174.79,171.0,174.0438,1406537,34.67,34.958,34.2,34.80876,7032685,0.0,1.0
2021-03-03,169.88,173.59,168.27,173.52,2188864,33.976,34.718,33.654,34.704,10944320,0.0,1.0
2021-03-04,163.93,168.7266,161.64,167.83,3209158,32.786,33.74532,32.328,33.566,16045790,0.0,1.0
2021-03-05,167.57,168.22,161.13,165.7,1447938,33.514,33.644,32.226,33.14,7239690,0.0,1.0
2021-03-08,166.21,170.8,166.08,167.97,1192608,33.242,34.16,33.216,33.594,5963040,0.0,1.0
2021-03-09,175.77,176.22,170.23,170.71,1449483,35.154,35.244,34.046,34.142,7247415,0.0,1.0
2021-03-10,180.46,181.25,176.39,179.54,2029545,36.092,36.25,35.278,35.908,10147725,0.0,1.0
2021-03-11,187.53,187.61,182.21,183.6,1658041,37.506,37.522,36.442,36.72,8290205,0.0,1.0
2021-03-12,188.35,188.92,183.32,184.33,1180019,37.67,37.784,36.664,36.866,5900095,0.0,1.0
2021-03-15,192.03,192.25,187.91,188.88,1093572,38.406,38.45,37.582,37.776,5467860,0.0,1.0
2021-03-16,189.52,193.84,187.09,193.1,1939913,37.904,38.768,37.418,38.62,9699565,0.0,1.0
2021-03-17,182.66,189.695,181.185,186.42,1630382,36.532,37.939,36.237,37.284,8151910,0.0,1.0
2021-03-18,173.06,180.2,173.05,180.2,1628488,34.612,36.04,34.61,36.04,8142440,0.0,1.0
2021-03-19,174.49,176.31,170.97,173.16,1862777,34.898,35.262,34.194,34.632,9313885,0.0,1.0
2021-03-22,179.12,179.58,174.75,176.84,1383210,35.824,35.916,34.95,35.368,6916050,0.0,1.0
2021-03-23,176.07,179.14,174.34,178.28,1056881,35.214,35.828,34.868,35.656,5284405,0.0,1.0
2021-03-24,171.3,177.47,170.48,176.05,876855,34.26,35.494,34.096,35.21,4384275,0.0,1.0
2021-03-25,171.23,171.8,167.0827,169.04,1001517,34.246,34.36,33.41654,33.808,5007585,0.0,1.0
2021-03-26,182.77,183.12,170.38,171.53,1846529,36.554,36.624,34.076,34.306,9232645,0.0,1.0
2021-03-29,183.67,187.055,181.19,181.61,1623627,36.734,37.411,36.238,36.322,8118135,0.0,1.0
2021-03-30,181.33,183.86,179.5,181.75,1094504,36.266,36.772,35.9,36.35,5472520,0.0,1.0
2021-03-31,184.42,186.635,182.37,183.4,1004567,36.884,37.327,36.474,36.68,5022835,0.0,1.0
2021-04-01,186.39,190.22,185.4681,186.77,931881,37.278,38.044,37.09362,37.354,4659405,0.0,1.0
2021-04-05,191.27,191.8,186.19,186.27,993505,38.254,38.36,37.238,37.254,4967525,0.0,1.0
2021-04-06,194.68,195.51,187.51,189.51,1248332,38.936,39.102,37.502,37.902,6241660,0.0,1.0
2021-04-07,192.83,194.98,192.23,193.73,1070498,38.566,38.996,38.446,38.746,5352490,0.0,1.0
2021-04-08,196.58,197.89,193.88,194.85,765129,39.316,39.578,38.776,38.97,3825645,0.0,1.0
2021-04-09,197.62,197.7,194.51,196.45,583458,39.524,39.54,38.902,39.29,2917290,0.0,1.0
2021-04-12,197.09,198.33,195.42,197.05,813664,39.418,39.666,39.084,39.41,4068320,0.0,1.0
2021-04-13,200.04,200.54,197.2,199.08,832654,40.008,40.108,39.44,39.816,4163270,0.0,1.0
2021-04-14,199.32,203.82,198.73,199.64,839279,39.864,40.764,39.746,39.928,4196395,0.0,1.0
2021-04-15,205.54,206.145,201.48,202.03,1136363,41.108,41.229,40.296,40.406,5681815,0.0,1.0
2021-04-16,206.01,209.39,204.92,207.2,1333113,41.202,41.878,40.984,41.44,6665565,0.0,1.0
2021-04-19,206.14,207.59,202.79,205.14,777585,41.228,41.518,40.558,41.028,3887925,0.0,1.0
2021-04-20,202.8,206.71,201.16,206.5,589827,40.56,41.342,40.232,41.3,2949135,0.0,1.0
2021-04-21,201.92,204.11,200.76,202.76,739238,40.384,40.822,40.152,40.552,3696190,0.0,1.0
2021-04-22,201.16,203.63,199.07,199.44,1129602,40.232,40.726,39.814,39.888,5648010,0.0,1.0
2021-04-23,201.76,203.35,199.69,202.5,749266,40.352,40.67,39.938,40.5,3746330,0.0,1.0
2021-04-26,203.9,205.08,202.26,204.74,1337668,40.78,41.016,40.452,40.948,6688340,0.0,1.0
2021-04-27,201.25,203.875,199.8,202.83,1098780,40.25,40.775,39.96,40.566,5493900,0.0,1.0
2021-04-28,198.01,203.65,197.8,203.52,930354,39.602,40.73,39.56,40.704,4651770,0.0,1.0
2021-04-29,195.47,199.48,192.78,199.38,1174331,39.094,39.896,38.556,39.876,5871655,0.0,1.0
2021-04-30,204.23,205.44,194.51,198.16,2744449,40.846,41.088,38.902,39.632,13722245,0.0,1.0
2021-05-03,203.18,205.82,199.28,205.31,1232697,40.636,41.164,39.856,41.062,6163485,0.0,1.0
2021-05-04,206.78,207.74,202.365,203.14,1604543,41.356,41.548,40.473,40.628,8022715,0.0,1.0
2021-05-05,209.38,211.75,207.2728,207.64,1227154,41.876,42.35,41.45456,41.528,6135770,0.0,1.0
2021-05-06,206.51,209.1,203.23,208.63,1165253,41.302,41.82,40.646,41.726,5826265,0.0,1.0
2021-05-07,211.77,212.67,208.29,209.0,808087,42.354,42.534,41.658,41.8,4040435,0.0,1.0
2021-05-10,204.29,211.28,204.24,211.0,843673,40.858,42.256,40.848,42.2,4218365,0.0,1.0
2021-05-11,206.51,207.06,198.911,199.95,817835,41.302,41.412,39.7822,39.99,4089175,0.0,1.0
2021-05-12,197.03,204.04,195.96,203.46,1141338,39.406,40.808,39.192,40.692,5706690,0.0,1.0
2021-05-13,198.39,201.26,198.1687,200.0,1453475,39.678,40.252,39.63374,40.0,7267375,0.0,1.0
2021-05-14,205.86,206.39,199.01,199.7,1212254,41.172,41.278,39.802,39.94,6061270,0.0,1.0
2021-05-17,204.34,206.495,201.51,203.68,844556,40.868,41.299,40.302,40.736,4222780,0.0,1.0
2021-05-18,204.25,207.98,203.92,204.24,931570,40.85,41.596,40.784,40.848,4657850,0.0,1.0
2021-05-19,207.6,207.8,200.27,201.04,878610,41.52,41.56,40.054,40.208,4393050,0.0,1.0
2021-05-20,212.32,213.19,208.29,208.29,868478,42.464,42.638,41.658,41.658,4342390,0.0,1.0
2021-05-21,210.83,215.17,210.12,213.21,817930,42.166,43.034,42.024,42.642,4089650,0.0,1.0
2021-05-24,213.07,214.81,211.53,211.53,849382,42.614,42.962,42.306,42.306,4246910,0.0,1.0
2021-05-25,214.57,216.41,213.7,214.17,716718,42.914,43.282,42.74,42.834,3583590,0.0,1.0
2021-05-26,215.71,218.68,214.13,215.787,898112,43.142,43.736,42.826,43.1574,4490560,0.0,1.0
2021-05-27,216.34,218.275,213.11,215.67,1581589,43.268,43.655,42.622,43.134,7907945,0.0,1.0
2021-05-28,218.54,221.0,216.16,216.54,830032,43.708,44.2,43.232,43.308,4150160,0.0,1.0
2021-06-01,214.99,220.38,213.63,220.12,726156,42.998,44.076,42.726,44.024,3630780,0.0,1.0
2021-06-02,216.37,216.65,213.88,214.89,665805,43.274,43.33,42.776,42.978,3329025,0.0,1.0
2021-06-03,215.38,217.35,211.67,215.0,566422,43.076,43.47,42.334,43.0,2832110,0.0,1.0
2021-06-04,221.76,222.35,217.4,217.4,628473,44.352,44.47,43.48,43.48,3142365,0.0,1.0
2021-06-07,223.54,223.8064,220.055,222.16,567690,44.708,44.76128,44.011,44.432,2838450,0.0,1.0
2021-06-08,227.36,227.78,223.73,223.8,856043,45.472,45.556,44.746,44.76,4280215,0.0,1.0
2021-06-09,225.52,228.49,224.03,227.93,586578,45.104,45.698,44.806,45.586,2932890,0.0,1.0
2021-06-10,228.95,229.52,224.4,225.34,774122,45.79,45.904,44.88,45.068,3870610,0.0,1.0
2021-06-11,228.94,229.39,227.22,228.01,654645,45.788,45.878,45.444,45.602,3273225,0.0,1.0
2021-06-14,231.46,231.5,228.01,229.09,656866,46.292,46.3,45.602,45.818,3284330,0.0,1.0
2021-06-15,230.06,231.71,229.0,231.05,633139,46.012,46.342,45.8,46.21,3165695,0.0,1.0
2021-06-16,230.27,232.58,227.11,230.28,687729,46.054,46.516,45.422,46.056,3438645,0.0,1.0
2021-06-17,236.98,237.67,229.1,229.58,1174342,47.396,47.534,45.82,45.916,5871710,0.0,1.0
2021-06-18,233.66,238.98,233.45,237.0,1871707,46.732,47.796,46.69,47.4,9358535,0.0,1.0
2021-06-21,237.92,239.97,233.68,235.76,815492,47.584,47.994,46.736,47.152,4077460,0.0,1.0
2021-06-22,241.9,242.06,237.98,238.0,828670,48.38,48.412,47.596,47.6,4143350,0.0,1.0
2021-06-23,240.06,242.9199,238.36,242.32,781067,48.012,48.58398,47.672,48.464,3905335,0.0,1.0
2021-06-24,239.99,243.94,239.93,242.45,686889,47.998,48.788,47.986,48.49,3434445,0.0,1.0
2021-06-25,242.03,242.36,236.4375,240.5,1059426,48.406,48.472,47.2875,48.1,5297130,0.0,1.0
2021-06-28,247.04,247.33,242.76,243.17,759167,49.408,49.466,48.552,48.634,3795835,0.0,1.0
2021-06-29,243.24,244.97,239.65,243.55,954854,48.648,48.994,47.93,48.71,4774270,0.0,1.0
2021-06-30,238.19,242.82,237.83,242.82,1093359,47.638,48.564,47.566,48.564,5466795,0.0,1.0
2021-07-01,242.34,242.66,236.3601,237.855,1143633,48.468,48.532,47.27202,47.571,5718165,0.0,1.0
2021-07-02,248.04,248.725,243.46,243.47,733421,49.608,49.745,48.692,48.694,3667105,0.0,1.0
2021-07-06,251.15,251.8474,245.68,250.7473,1006901,50.23,50.36948,49.136,50.14946,5034505,0.0,1.0
2021-07-07,253.33,253.7899,246.7411,252.75,1080546,50.666,50.75798,49.34822,50.55,5402730,0.0,1.0
2021-07-08,252.93,254.477,245.616,249.82,902620,50.586,50.8954,49.1232,49.964,4513100,0.0,1.0
2021-07-09,256.81,257.43,252.53,254.61,958313,51.362,51.486,50.506,50.922,4791565,0.0,1.0
2021-07-12,255.79,259.47,254.765,258.08,820565,51.158,51.894,50.953,51.616,4102825,0.0,1.0
2021-07-13,257.04,258.4499,253.995,255.9,509199,51.408,51.68998,50.799,51.18,2545995,0.0,1.0
2021-07-14,255.84,258.665,253.63,257.9,734942,51.168,51.733,50.726,51.58,3674710,0.0,1.0
2021-07-15,256.3,261.9,254.3118,257.7655,1257249,51.26,52.38,50.86236,51.5531,6286245,0.0,1.0
2021-07-16,258.44,262.7725,258.21,258.6,865404,51.688,52.5545,51.642,51.72,4327020,0.0,1.0
2021-07-19,256.63,258.3499,252.37,255.1,908055,51.326,51.66998,50.474,51.02,4540275,0.0,1.0
2021-07-20,263.84,265.15,258.0,259.49,790452,52.768,53.03,51.6,51.898,3952260,0.0,1.0
2021-07-21,264.65,266.02,262.05,264.21,815653,52.93,53.204,52.41,52.842,4078265,0.0,1.0
2021-07-22,270.75,271.4365,265.685,266.27,808569,54.15,54.2873,53.137,53.254,4042845,0.0,1.0
2021-07-23,275.71,276.09,268.62,270.94,822521,55.142,55.218,53.724,54.188,4112605,0.0,1.0
2021-07-26,272.34,276.9976,272.14,276.6,671466,54.468,55.39952,54.428,55.32,3357330,0.0,1.0
2021-07-27,271.14,273.42,266.68,272.4,737372,54.228,54.684,53.336,54.48,3686860,0.0,1.0
2021-07-28,271.69,273.82,269.0801,272.0,801114,54.338,54.764,53.81602,54.4,4005570,0.0,1.0
2021-07-29,274.21,276.7029,272.17,272.28,957341,54.842,55.34058,54.434,54.456,4786705,0.0,1.0
2021-07-30,272.24,273.7799,250.0,270.99,1866291,54.448,54.75598,50.0,54.198,9331455,0.0,1.0
2021-08-02,284.62,288.536,270.14,274.27,2042388,56.924,57.7072,54.028,54.854,10211940,0.0,1.0
2021-08-03,297.76,298.0,285.0,285.47,1511339,59.552,59.6,57.0,57.094,7556695,0.0,1.0
2021-08-04,304.02,305.6,293.45,297.3532,1203303,60.804,61.12,58.69,59.47064,6016515,0.0,1.0
2021-08-05,300.02,306.51,298.27,305.0,1324181,60.004,61.302,59.654,61.0,6620905,0.0,1.0
2021-08-06,303.68,303.77,296.0,298.55,796295,60.736,60.754,59.2,59.71,3981475,0.0,1.0
2021-08-09,301.11,305.5,299.19,305.15,725042,60.222,61.1,59.838,61.03,3625210,0.0,1.0
2021-08-10,300.4,304.355,298.1151,301.53,722240,60.08,60.871,59.62302,60.306,3611200,0.0,1.0
2021-08-11,298.67,302.98,293.7076,301.43,979559,59.734,60.596,58.74152,60.286,4897795,0.0,1.0
2021-08-12,305.66,309.79,298.28,299.34,1156590,61.132,61.958,59.656,59.868,5782950,0.0,1.0
2021-08-13,309.33,309.53,302.21,303.5,598236,61.866,61.906,60.442,60.7,2991180,0.0,1.0
2021-08-16,302.44,309.0,298.67,309.0,758044,60.488,61.8,59.734,61.8,3790220,0.0,1.0
2021-08-17,298.63,302.27,295.1895,300.14,895504,59.726,60.454,59.0379,60.028,4477520,0.0,1.0
2021-08-18,292.72,298.9,292.58,298.19,880358,58.544,59.78,58.516,59.638,4401790,0.0,1.0
2021-08-19,295.78,298.58,286.26,287.7855,818776,59.156,59.716,57.252,57.5571,4093880,0.0,1.0
2021-08-20,297.94,299.5852,295.33,297.7,731744,59.588,59.91704,59.066,59.54,3658720,0.0,1.0
2021-08-23,307.52,308.45,301.67,301.89,941016,61.504,61.69,60.334,60.378,4705080,0.0,1.0
2021-08-24,299.84,308.01,299.12,308.0,1041493,59.968,61.602,59.824,61.6,5207465,0.0,1.0
2021-08-25,306.03,307.84,300.18,300.5,801763,61.206,61.568,60.036,60.1,4008815,0.0,1.0
2021-08-26,310.13,311.57,305.27,305.3,731827,62.026,62.314,61.054,61.06,3659135,0.0,1.0
2021-08-27,316.06,317.44,308.8656,310.48,891504,63.212,63.488,61.77312,62.096,4457520,0.0,1.0
2021-08-30,319.39,321.9,318.0,319.12,678647,63.878,64.38,63.6,63.824,3393235,0.0,1.0
2021-08-31,315.14,320.58,313.22,320.0,1171347,63.028,64.116,62.644,64.0,5856735,0.0,1.0
2021-09-01,308.47,317.94,304.4279,317.54,1677605,61.694,63.588,60.88558,63.508,8388025,0.0,1.0
2021-09-02,313.9,316.8,310.46,311.32,814909,62.78,63.36,62.092,62.264,4074545,0.0,1.0
2021-09-03,320.19,321.43,313.83,313.83,707280,64.038,64.286,62.766,62.766,3536400,0.0,1.0
2021-09-07,314.08,322.0,312.4,321.0,812936,62.816,64.4,62.48,64.2,4064680,0.0,1.0
2021-09-08,309.2,315.7362,308.05,313.05,1080192,61.84,63.14724,61.61,62.61,5400960,0.0,1.0
2021-09-09,310.74,313.235,309.1001,309.2,813124,62.148,62.647,61.82002,61.84,4065620,0.0,1.0
2021-09-10,310.49,314.82,308.5822,313.23,663904,62.098,62.964,61.71644,62.646,3319520,0.0,1.0
2021-09-13,296.92,311.44,294.2683,310.56,1777380,59.384,62.288,58.85366,62.112,8886900,0.0,1.0
2021-09-14,300.58,305.68,296.32,298.0,1242571,60.116,61.136,59.264,59.6,6212855,0.0,1.0
2021-09-15,301.53,303.99,299.185,302.23,1005479,60.306,60.798,59.837,60.446,5027395,0.0,1.0
2021-09-16,304.06,304.3798,298.57,300.89,670901,60.812,60.87596,59.714,60.178,3354505,0.0,1.0
2021-09-17,299.49,304.41,296.81,302.53,1555940,59.898,60.882,59.362,60.506,7779700,0.0,1.0
2021-09-20,297.07,297.75,284.14,292.01,1037170,59.414,59.55,56.828,58.402,5185850,0.0,1.0
2021-09-21,299.6,303.29,295.115,302.0,713283,59.92,60.658,59.023,60.4,3566415,0.0,1.0
2021-09-22,301.62,303.185,297.3546,301.0,703209,60.324,60.637,59.47092,60.2,3516045,0.0,1.0
2021-09-23,310.54,311.45,302.37,304.46,977481,62.108,62.29,60.474,60.892,4887405,0.0,1.0
2021-09-24,311.9,312.825,307.1196,308.2,656649,62.38,62.565,61.42392,61.64,3283245,0.0,1.0
2021-09-27,300.57,309.88,299.19,308.46,825551,60.114,61.976,59.838,61.692,4127755,0.0,1.0
2021-09-28,287.88,300.95,287.07,297.87,1486681,57.576,60.19,57.414,59.574,7433405,0.0,1.0
2021-09-29,288.83,294.03,288.08,291.25,1120916,57.766,58.806,57.616,58.25,5604580,0.0,1.0
2021-09-30,292.04,295.12,288.39,288.39,866662,58.408,59.024,57.678,57.678,4333310,0.0,1.0
2021-10-01,298.0,299.5,289.05,291.17,895869,59.6,59.9,57.81,58.234,4479345,0.0,1.0
2021-10-04,288.87,294.33,284.77,292.54,1015075,57.774,58.866,56.954,58.508,5075375,0.0,1.0
2021-10-05,298.52,301.0,291.62,293.62,1048188,59.704,60.2,58.324,58.724,5240940,0.0,1.0
2021-10-06,301.8,304.71,292.891,294.42,834252,60.36,60.942,58.5782,58.884,4171260,0.0,1.0
2021-10-07,309.62,313.24,304.015,304.63,741019,61.924,62.648,60.803,60.926,3705095,0.0,1.0
2021-10-08,307.17,312.2371,305.35,310.18,472614,61.434,62.44742,61.07,62.036,2363070,0.0,1.0
2021-10-11,306.8,309.11,302.8528,305.16,504827,61.36,61.822,60.57056,61.032,2524135,0.0,1.0
2021-10-12,306.58,310.86,305.7306,310.86,502060,61.316,62.172,61.14612,62.172,2510300,0.0,1.0
2021-10-13,310.1,314.0,308.0101,308.89,759685,62.02,62.8,61.60202,61.778,3798425,0.0,1.0
2021-10-14,313.81,318.88,311.1,314.89,890895,62.762,63.776,62.22,62.978,4454475,0.0,1.0
2021-10-15,315.29,316.575,311.73,314.96,739516,63.058,63.315,62.346,62.992,3697580,0.0,1.0
2021-10-18,326.74,326.89,315.46,315.46,929316,65.348,65.378,63.092,63.092,4646580,0.0,1.0
2021-10-19,332.12,333.09,326.5,328.85,909617,66.424,66.618,65.3,65.77,4548085,0.0,1.0
2021-10-20,333.45,336.61,328.62,334.21,706944,66.69,67.322,65.724,66.842,3534720,0.0,1.0
2021-10-21,334.34,334.46,327.695,333.84,621871,66.868,66.892,65.539,66.768,3109355,0.0,1.0
2021-10-22,335.29,338.8192,331.3001,334.86,456497,67.058,67.76384,66.26002,66.972,2282485,0.0,1.0
2021-10-25,331.91,345.25,331.02,337.6,994199,66.382,69.05,66.204,67.52,4970995,0.0,1.0
2021-10-26,322.63,334.1,320.0,333.96,1437586,64.526,66.82,64.0,66.792,7187930,0.0,1.0
2021-10-27,320.61,328.524,320.22,324.2,698303,64.122,65.7048,64.044,64.84,3491515,0.0,1.0
2021-10-28,327.38,327.64,320.68,320.68,568567,65.476,65.528,64.136,64.136,2842835,0.0,1.0
2021-10-29,336.34,337.94,325.0489,325.26,855325,67.268,67.588,65.00978,65.052,4276625,0.0,1.0
2021-11-01,324.11,337.99,319.06,336.34,1172705,64.822,67.598,63.812,67.268,5863525,0.0,1.0
2021-11-02,328.43,331.98,324.709,324.98,759665,65.686,66.396,64.9418,64.996,3798325,0.0,1.0
2021-11-03,329.92,332.36,322.22,330.06,686340,65.984,66.472,64.444,66.012,3431700,0.0,1.0
2021-11-04,338.4,338.5299,328.59,328.66,1149538,67.68,67.70598,65.718,65.732,5747690,0.0,1.0
2021-11-05,341.19,349.23,327.51,349.23,1679080,68.238,69.846,65.502,69.846,8395400,0.0,1.0
2021-11-08,351.19,355.35,341.36,345.0,1317783,70.238,71.07,68.272,69.0,6588915,0.0,1.0
2021-11-09,349.06,354.14,343.31,351.97,1001195,69.812,70.828,68.662,70.394,5005975,0.0,1.0
2021-11-10,333.16,346.0,329.4,345.67,1162336,66.632,69.2,65.88,69.134,5811680,0.0,1.0
2021-11-11,336.88,339.91,334.54,338.885,660899,67.376,67.982,66.908,67.777,3304495,0.0,1.0
2021-11-12,342.17,343.74,339.25,339.34,575897,68.434,68.748,67.85,67.868,2879485,0.0,1.0
2021-11-15,335.13,344.7523,331.79,344.7523,751375,67.026,68.95046,66.358,68.95046,3756875,0.0,1.0
2021-11-16,341.01,342.48,332.11,332.11,678170,68.202,68.496,66.422,66.422,3390850,0.0,1.0
2021-11-17,341.35,344.14,334.785,341.23,751378,68.27,68.828,66.957,68.246,3756890,0.0,1.0
2021-11-18,343.51,346.4,338.0701,341.0,693062,68.702,69.28,67.61402,68.2,3465310,0.0,1.0
2021-11-19,342.51,350.64,341.92,346.86,721729,68.502,70.128,68.384,69.372,3608645,0.0,1.0
2021-11-22,330.8,344.54,325.3083,343.7,1032007,66.16,68.908,65.06166,68.74,5160035,0.0,1.0
2021-11-23,327.48,333.15,318.265,326.57,1065554,65.496,66.63,63.653,65.314,5327770,0.0,1.0
2021-11-24,333.24,333.38,319.97,326.85,589254,66.648,66.676,63.994,65.37,2946270,0.0,1.0
2021-11-26,327.39,341.04,325.21,330.45,647150,65.478,68.208,65.042,66.09,3235750,0.0,1.0
2021-11-29,343.3,345.5,331.83,333.0,1047218,68.66,69.1,66.366,66.6,5236090,0.0,1.0
2021-11-30,332.11,347.77,330.33,344.64,1732119,66.422,69.554,66.066,68.928,8660595,0.0,1.0
2021-12-01,305.26,338.05,304.51,337.6,2301967,61.052,67.61,60.902,67.52,11509835,0.0,1.0
2021-12-02,313.11,314.6599,301.1,305.26,1698171,62.622,62.93198,60.22,61.052,8490855,0.0,1.0
2021-12-03,302.82,313.2471,296.67,310.88,2089788,60.564,62.64942,59.334,62.176,10448940,0.0,1.0
2021-12-06,292.04,300.52,289.24,297.79,2258591,58.408,60.104,57.848,59.558,11292955,0.0,1.0
2021-12-07,317.24,317.7,302.99,303.19,1290883,63.448,63.54,60.598,60.638,6454415,0.0,1.0
2021-12-08,322.44,323.875,311.43,317.23,1029465,64.488,64.775,62.286,63.446,5147325,0.0,1.0
2021-12-09,316.42,324.46,314.84,322.88,808301,63.284,64.892,62.968,64.576,4041505,0.0,1.0
2021-12-10,332.63,334.275,320.1,320.1,1380360,66.526,66.855,64.02,64.02,6901800,0.0,1.0
2021-12-13,331.6,339.3763,328.75,334.56,1424033,66.32,67.87526,65.75,66.912,7120165,0.0,1.0
2021-12-14,315.8,323.15,306.08,322.88,1698426,63.16,64.63,61.216,64.576,8492130,0.0,1.0
2021-12-15,336.78,337.61,315.9167,316.0,1653248,67.356,67.522,63.18334,63.2,8266240,0.0,1.0
2021-12-16,322.92,337.7,319.98,335.48,1457552,64.584,67.54,63.996,67.096,7287760,0.0,1.0
2021-12-17,333.83,337.19,315.12,316.37,9746924,66.766,67.438,63.024,63.274,48734620,0.0,1.0
2021-12-20,330.53,334.36,320.73,323.65,1472259,66.106,66.872,64.146,64.73,7361295,0.0,1.0
2021-12-21,339.25,339.775,323.2,334.78,1132464,67.85,67.955,64.64,66.956,5662320,0.0,1.0
2021-12-22,348.16,348.79,335.0,340.0,846656,69.632,69.758,67.0,68.0,4233280,0.0,1.0
2021-12-23,349.02,354.84,346.075,348.0,707304,69.804,70.968,69.215,69.6,3536520,0.0,1.0
2021-12-27,367.67,367.79,353.76,353.89,1019028,73.534,73.558,70.752,70.778,5095140,0.0,1.0
2021-12-28,366.0,370.0,361.52,370.0,765691,73.2,74.0,72.304,74.0,3828455,0.0,1.0
2021-12-29,366.74,371.77,362.71,366.25,595123,73.348,74.354,72.542,73.25,2975615,0.0,1.0
2021-12-30,359.78,370.2886,358.8,367.23,751044,71.956,74.05772,71.76,73.446,3755220,0.0,1.0
2021-12-31,359.4,363.555,358.93,359.76,528037,71.88,72.711,71.786,71.952,2640185,0.0,1.0
2022-01-03,333.12,362.1241,332.44,362.1241,1905241,66.624,72.42482,66.488,72.42482,9526205,0.0,1.0
2022-01-04,322.14,333.42,312.67,330.4992,1965848,64.428,66.684,62.534,66.09984,9829240,0.0,1.0
2022-01-05,303.49,319.7,302.91,315.88,2406573,60.698,63.94,60.582,63.176,12032865,0.0,1.0
2022-01-06,314.0,319.67,293.69,294.49,2400839,62.8,63.934,58.738,58.898,12004195,0.0,1.0
2022-01-07,314.66,319.83,309.0785,309.44,1761022,62.932,63.966,61.8157,61.888,8805110,0.0,1.0
2022-01-10,324.71,324.91,302.42,304.2224,2331511,64.942,64.982,60.484,60.84448,11657555,0.0,1.0
2022-01-11,323.56,324.0,314.0,317.73,1388255,64.712,64.8,62.8,63.546,6941275,0.0,1.0
2022-01-12,320.79,330.2527,318.2131,325.54,1402789,64.158,66.05054,63.64262,65.108,7013945,0.0,1.0
2022-01-13,307.88,322.7999,307.26,320.54,1294288,61.576,64.55998,61.452,64.108,6471440,0.0,1.0
2022-01-14,312.54,313.88,303.16,305.25,1282383,62.508,62.776,60.632,61.05,6411915,0.0,1.0
2022-01-18,308.47,317.64,303.05,304.08,1521739,61.694,63.528,60.61,60.816,7608695,0.0,1.0
2022-01-19,307.16,323.16,306.74,312.35,1160380,61.432,64.632,61.348,62.47,5801900,0.0,1.0
2022-01-20,304.99,317.94,304.65,309.98,1053565,60.998,63.588,60.93,61.996,5267825,0.0,1.0
2022-01-21,288.65,304.405,288.25,301.86,1949283,57.73,60.881,57.65,60.372,9746415,0.0,1.0
2022-01-24,290.37,290.75,262.84,282.66,3365199,58.074,58.15,52.568,56.532,16825995,0.0,1.0
2022-01-25,272.95,284.43,271.13,283.78,1740614,54.59,56.886,54.226,56.756,8703070,0.0,1.0
2022-01-26,271.15,286.51,268.31,281.8,1725763,54.23,57.302,53.662,56.36,8628815,0.0,1.0
2022-01-27,269.72,281.67,268.66,275.65,1233967,53.944,56.334,53.732,55.13,6169835,0.0,1.0
2022-01-28,282.16,282.56,265.2025,273.75,1469271,56.432,56.512,53.0405,54.75,7346355,0.0,1.0
2022-01-31,297.24,298.095,279.555,282.16,1820730,59.448,59.619,55.911,56.432,9103650,0.0,1.0
2022-02-01,302.18,303.13,291.79,297.84,1293380,60.436,60.626,58.358,59.568,6466900,0.0,1.0
2022-02-02,309.88,311.0,303.02,306.12,1707134,61.976,62.2,60.604,61.224,8535670,0.0,1.0
2022-02-03,297.0,310.5299,295.37,299.48,1771461,59.4,62.10598,59.074,59.896,8857305,0.0,1.0
2022-02-04,314.33,317.33,289.18,304.07,2544479,62.866,63.466,57.836,60.814,12722395,0.0,1.0
2022-02-07,307.22,316.9,305.77,311.4164,1184992,61.444,63.38,61.154,62.28328,5924960,0.0,1.0
2022-02-08,314.86,315.97,304.45,305.93,997755,62.972,63.194,60.89,61.186,4988775,0.0,1.0
2022-02-09,329.84,330.26,318.55,320.0,1381803,65.968,66.052,63.71,64.0,6909015,0.0,1.0
2022-02-10,325.36,332.36,320.52,321.25,1152954,65.072,66.472,64.104,64.25,5764770,0.0,1.0
2022-02-11,310.27,329.78,308.19,326.29,1176235,62.054,65.956,61.638,65.258,5881175,0.0,1.0
2022-02-14,310.35,316.78,306.45,311.12,1074081,62.07,63.356,61.29,62.224,5370405,0.0,1.0
2022-02-15,322.42,323.36,314.905,316.86,766061,64.484,64.672,62.981,63.372,3830305,0.0,1.0
2022-02-16,320.36,321.5224,310.3401,317.46,991100,64.072,64.30448,62.06802,63.492,4955500,0.0,1.0
2022-02-17,310.54,317.63,309.23,317.63,791430,62.108,63.526,61.846,63.526,3957150,0.0,1.0
2022-02-18,304.85,314.31,303.94,311.07,922579,60.97,62.862,60.788,62.214,4612895,0.0,1.0
2022-02-22,297.4,306.7,292.95,302.03,1332133,59.48,61.34,58.59,60.406,6660665,0.0,1.0
2022-02-23,284.51,303.7,283.42,300.45,1372408,56.902,60.74,56.684,60.09,6862040,0.0,1.0
2022-02-24,316.45,318.47,275.9419,277.88,2581143,63.29,63.694,55.18838,55.576,12905715,0.0,1.0
2022-02-25,324.97,325.56,310.0,316.96,1236480,64.994,65.112,62.0,63.392,6182400,0.0,1.0
2022-02-28,344.52,345.45,321.52,322.55,2401338,68.904,69.09,64.304,64.51,12006690,0.0,1.0
2022-03-01,337.83,351.515,334.22,346.05,1629570,67.566,70.303,66.844,69.21,8147850,0.0,1.0
2022-03-02,344.81,346.87,332.37,339.65,1173596,68.962,69.374,66.474,67.93,5867980,0.0,1.0
2022-03-03,336.35,348.29,331.5399,346.13,1135640,67.27,69.658,66.30798,69.226,5678200,0.0,1.0
2022-03-04,335.46,339.05,326.46,336.28,1215540,67.092,67.81,65.292,67.256,6077700,0.0,1.0
2022-03-07,291.37,337.96,290.84,333.72,2580615,58.274,67.592,58.168,66.744,12903075,0.0,1.0
2022-03-08,276.83,286.5,272.5,284.57,2113170,55.366,57.3,54.5,56.914,10565850,0.0,1.0
2022-03-09,287.43,289.3,274.03,285.11,2198856,57.486,57.86,54.806,57.022,10994280,0.0,1.0
2022-03-10,286.76,289.73,277.56,284.3,1467666,57.352,57.946,55.512,56.86,7338330,0.0,1.0
2022-03-11,279.13,292.06,278.52,292.06,1369052,55.826,58.412,55.704,58.412,6845260,0.0,1.0
2022-03-14,275.44,282.11,265.275,276.33,1996589,55.088,56.422,53.055,55.266,9982945,0.0,1.0
2022-03-15,283.32,283.98,273.76,278.45,1226134,56.664,56.796,54.752,55.69,6130670,0.0,1.0
2022-03-16,297.54,297.825,281.7,283.85,1830466,59.508,59.565,56.34,56.77,9152330,0.0,1.0
2022-03-17,303.48,303.54,289.2,293.71,1624027,60.696,60.708,57.84,58.742,8120135,0.0,1.0
2022-03-18,319.97,321.16,300.3,302.99,2551515,63.994,64.232,60.06,60.598,12757575,0.0,1.0
2022-03-21,314.53,318.86,305.8102,315.34,1588261,62.906,63.772,61.16204,63.068,7941305,0.0,1.0
2022-03-22,325.69,326.78,311.995,313.22,1283049,65.138,65.356,62.399,62.644,6415245,0.0,1.0
2022-03-23,321.43,329.55,318.17,323.75,786309,64.286,65.91,63.634,64.75,3931545,0.0,1.0
2022-03-24,335.71,336.35,318.3299,322.52,999665,67.142,67.27,63.66598,64.504,4998325,0.0,1.0
2022-03-25,332.73,336.15,322.03,333.0,858029,66.546,67.23,64.406,66.6,4290145,0.0,1.0
2022-03-28,338.53,341.23,329.61,333.0,774622,67.706,68.246,65.922,66.6,3873110,0.0,1.0
2022-03-29,347.48,348.59,336.36,344.56,1284223,69.496,69.718,67.272,68.912,6421115,0.0,1.0
2022-03-30,341.93,350.8,340.01,345.0,715637,68.386,70.16,68.002,69.0,3578185,0.0,1.0
2022-03-31,341.74,352.98,341.26,341.26,1218576,68.348,70.596,68.252,68.252,6092880,0.0,1.0
2022-04-01,339.01,345.1,336.02,341.01,724482,67.802,69.02,67.204,68.202,3622410,0.0,1.0
2022-04-04,346.69,347.6299,340.345,342.48,671644,69.338,69.52598,68.069,68.496,3358220,0.0,1.0
2022-04-05,341.89,346.98,338.645,346.24,819109,68.378,69.396,67.729,69.248,4095545,0.0,1.0
2022-04-06,332.07,337.79,328.52,335.31,983712,66.414,67.558,65.704,67.062,4918560,0.0,1.0
2022-04-07,338.12,344.515,331.27,331.27,1045711,67.624,68.903,66.254,66.254,5228555,0.0,1.0
2022-04-08,335.83,341.7059,333.9,335.12,723487,67.166,68.34118,66.78,67.024,3617435,0.0,1.0
2022-04-11,328.07,333.84,324.65,330.69,897024,65.614,66.768,64.93,66.138,4485120,0.0,1.0
2022-04-12,330.1,341.72,327.45,335.31,778831,66.02,68.344,65.49,67.062,3894155,0.0,1.0
2022-04-13,340.86,342.7,330.52,331.99,790926,68.172,68.54,66.104,66.398,3954630,0.0,1.0
2022-04-14,331.76,343.39,331.045,342.85,728972,66.352,68.678,66.209,68.57,3644860,0.0,1.0
2022-04-18,330.42,334.22,323.25,329.43,637618,66.084,66.844,64.65,65.886,3188090,0.0,1.0
2022-04-19,335.19,336.1559,325.46,329.37,760973,67.038,67.23118,65.092,65.874,3804865,0.0,1.0
2022-04-20,340.58,348.65,336.7323,338.0,1066852,68.116,69.73,67.34646,67.6,5334260,0.0,1.0
2022-04-21,321.26,357.58,320.43,344.58,1214163,64.252,71.516,64.086,68.916,6070815,0.0,1.0
2022-04-22,304.29,323.84,303.64,320.9,1052433,60.858,64.768,60.728,64.18,5262165,0.0,1.0
2022-04-25,323.49,324.305,301.01,302.13,1325245,64.698,64.861,60.202,60.426,6626225,0.0,1.0
2022-04-26,306.5,321.44,306.44,319.33,992505,61.3,64.288,61.288,63.866,4962525,0.0,1.0
2022-04-27,300.32,315.74,299.64,306.58,1037386,60.064,63.148,59.928,61.316,5186930,0.0,1.0
2022-04-28,308.65,311.89,296.67,304.24,1194406,61.73,62.378,59.334,60.848,5972030,0.0,1.0
2022-04-29,289.01,309.88,287.64,306.22,1202703,57.802,61.976,57.528,61.244,6013515,0.0,1.0
2022-05-02,292.02,294.49,283.53,288.56,1291273,58.404,58.898,56.706,57.712,6456365,0.0,1.0
2022-05-03,286.53,294.0,283.63,292.02,1013893,57.306,58.8,56.726,58.404,5069465,0.0,1.0
2022-05-04,287.37,288.4899,267.76,284.19,2253937,57.474,57.69798,53.552,56.838,11269685,0.0,1.0
2022-05-05,284.52,306.39,275.8,303.0,2638205,56.904,61.278,55.16,60.6,13191025,0.0,1.0
2022-05-06,266.37,279.5,263.26,279.12,1598958,53.274,55.9,52.652,55.824,7994790,0.0,1.0
2022-05-09,245.22,261.9,243.63,259.76,2147525,49.044,52.38,48.726,51.952,10737625,0.0,1.0
2022-05-10,261.79,267.2955,245.52,258.78,2633991,52.358,53.4591,49.104,51.756,13169955,0.0,1.0
2022-05-11,260.96,278.74,259.38,261.6,3133487,52.192,55.748,51.876,52.32,15667435,0.0,1.0
2022-05-12,266.66,277.4,254.0,257.0,2159617,53.332,55.48,50.8,51.4,10798085,0.0,1.0
2022-05-13,281.55,283.49,272.34,272.56,1734836,56.31,56.698,54.468,54.512,8674180,0.0,1.0
2022-05-16,275.57,287.38,274.78,279.3,1272131,55.114,57.476,54.956,55.86,6360655,0.0,1.0
2022-05-17,282.81,287.0,275.17,283.43,1544256,56.562,57.4,55.034,56.686,7721280,0.0,1.0
2022-05-18,270.58,283.28,268.4301,276.58,2239811,54.116,56.656,53.68602,55.316,11199055,0.0,1.0
2022-05-19,275.16,281.61,265.724,267.59,1670083,55.032,56.322,53.1448,53.518,8350415,0.0,1.0
2022-05-20,285.28,288.995,271.23,286.3,2293572,57.056,57.799,54.246,57.26,11467860,0.0,1.0
2022-05-23,286.37,292.53,283.59,286.45,1403812,57.274,58.506,56.718,57.29,7019060,0.0,1.0
2022-05-24,285.84,309.6,276.5675,282.04,1795881,57.168,61.92,55.3135,56.408,8979405,0.0,1.0
2022-05-25,287.32,290.72,280.18,280.95,1324718,57.464,58.144,56.036,56.19,6623590,0.0,1.0
2022-05-26,294.3,297.14,284.585,287.69,1242315,58.86,59.428,56.917,57.538,6211575,0.0,1.0
2022-05-27,297.87,299.64,292.28,297.15,1834662,59.574,59.928,58.456,59.43,9173310,0.0,1.0
2022-05-31,294.14,298.16,289.07,297.27,1973163,58.828,59.632,57.814,59.454,9865815,0.0,1.0
2022-06-01,289.06,299.25,287.22,296.26,1051419,57.812,59.85,57.444,59.252,5257095,0.0,1.0
2022-06-02,303.22,305.33,288.205,289.56,1102575,60.644,61.066,57.641,57.912,5512875,0.0,1.0
2022-06-03,296.64,299.64,291.98,298.12,984955,59.328,59.928,58.396,59.624,4924775,0.0,1.0
2022-06-06,296.97,301.49,295.16,300.92,655051,59.394,60.298,59.032,60.184,3275255,0.0,1.0
2022-06-07,305.38,306.48,292.74,293.72,829707,61.076,61.296,58.548,58.744,4148535,0.0,1.0
2022-06-08,300.53,307.08,300.215,304.1,683682,60.106,61.416,60.043,60.82,3418410,0.0,1.0
2022-06-09,303.5,312.03,297.6729,302.56,1194023,60.7,62.406,59.53458,60.512,5970115,0.0,1.0
2022-06-10,288.31,299.71,286.82,297.96,1373990,57.662,59.942,57.364,59.592,6869950,0.0,1.0
2022-06-13,266.49,279.15,265.05,277.99,1387798,53.298,55.83,53.01,55.598,6938990,0.0,1.0
2022-06-14,269.23,271.53,265.12,268.74,982727,53.846,54.306,53.024,53.748,4913635,0.0,1.0
2022-06-15,277.52,282.935,270.6946,272.45,1072362,55.504,56.587,54.13892,54.49,5361810,0.0,1.0
2022-06-16,263.73,272.77,261.68,270.44,1146154,52.746,54.554,52.336,54.088,5730770,0.0,1.0
2022-06-17,268.99,271.49,263.0,263.12,2350357,53.798,54.298,52.6,52.624,11751785,0.0,1.0
2022-06-21,281.01,285.0,275.47,275.9,1153756,56.202,57.0,55.094,55.18,5768780,0.0,1.0
2022-06-22,278.44,284.56,275.5,275.99,819319,55.688,56.912,55.1,55.198,4096595,0.0,1.0
2022-06-23,56.8,57.36,55.19,56.202,4574937,56.8,57.36,55.19,56.202,4574937,0.0,5.0
2022-06-24,59.13,59.38,56.38,57.51,7996945,59.13,59.38,56.38,57.51,7996945,0.0,1.0
2022-06-27,58.85,60.39,57.58,58.97,3179612,58.85,60.39,57.58,58.97,3179612,0.0,1.0
2022-06-28,57.29,60.59,57.06,59.61,4750698,57.29,60.59,57.06,59.61,4750698,0.0,1.0
2022-06-29,57.17,57.95,56.45,57.25,3357635,57.17,57.95,56.45,57.25,3357635,0.0,1.0
2022-06-30,56.58,57.36,55.845,56.75,4280082,56.58,57.36,55.845,56.75,4280082,0.0,1.0
2022-07-01,57.37,57.63,55.78,56.4,2661730,57.37,57.63,55.78,56.4,2661730,0.0,1.0
2022-07-05,59.0,59.2,56.04,56.13,3437794,59.0,59.2,56.04,56.13,3437794,0.0,1.0
2022-07-06,59.87,60.6,59.09,59.52,4152507,59.87,60.6,59.09,59.52,4152507,0.0,1.0
2022-07-07,61.62,61.92,59.805,60.25,5456503,61.62,61.92,59.805,60.25,5456503,0.0,1.0
2022-07-08,62.7,63.11,60.59,61.26,3691572,62.7,63.11,60.59,61.26,3691572,0.0,1.0
2022-07-11,62.28,62.64,61.36,62.233,3549150,62.28,62.64,61.36,62.233,3549150,0.0,1.0
2022-07-12,59.62,63.56,59.135,63.0,5614699,59.62,63.56,59.135,63.0,5614699,0.0,1.0
2022-07-13,58.91,59.91,57.441,58.1,3750947,58.91,59.91,57.441,58.1,3750947,0.0,1.0
2022-07-14,57.64,58.32,55.5701,58.29,4630826,57.64,58.32,55.5701,58.29,4630826,0.0,1.0
2022-07-15,60.22,60.58,58.08,58.08,4738287,60.22,60.58,58.08,58.08,4738287,0.0,1.0
2022-07-18,58.0,60.9,57.78,60.43,4819287,58.0,60.9,57.78,60.43,4819287,0.0,1.0
2022-07-19,59.2,59.59,58.34,59.32,7184898,59.2,59.59,58.34,59.32,7184898,0.0,1.0
2022-07-20,59.64,60.6311,58.84,59.53,5244886,59.64,60.6311,58.84,59.53,5244886,0.0,1.0
2022-07-21,61.86,61.93,59.02,59.97,3901157,61.86,61.93,59.02,59.97,3901157,0.0,1.0
2022-07-22,61.23,63.4,60.91,62.32,2397553,61.23,63.4,60.91,62.32,2397553,0.0,1.0
2022-07-25,61.0,61.24,59.95,61.18,3182922,61.0,61.24,59.95,61.18,3182922,0.0,1.0
2022-07-26,56.26,61.21,55.21,61.21,6507243,56.26,61.21,55.21,61.21,6507243,0.0,1.0
2022-07-27,57.93,58.5425,56.35,57.31,4262441,57.93,58.5425,56.35,57.31,4262441,0.0,1.0
2022-07-28,59.4,59.63,57.35,58.26,3886293,59.4,59.63,57.35,58.26,3886293,0.0,1.0
2022-07-29,59.65,59.93,58.53,59.46,4806095,59.65,59.93,58.53,59.46,4806095,0.0,1.0
2022-08-01,60.06,60.95,58.58,59.03,3960299,60.06,60.95,58.58,59.03,3960299,0.0,1.0
2022-08-02,60.37,61.03,59.4,59.55,4032542,60.37,61.03,59.4,59.55,4032542,0.0,1.0
2022-08-03,62.88,63.16,60.83,61.19,6500514,62.88,63.16,60.83,61.19,6500514,0.0,1.0
2022-08-04,52.61,56.96,52.0,56.83,19687502,52.61,56.96,52.0,56.83,19687502,0.0,1.0
2022-08-05,53.39,53.45,51.24,52.0,11779803,53.39,53.45,51.24,52.0,11779803,0.0,1.0
2022-08-08,53.32,54.37,53.17,53.52,6173403,53.32,54.37,53.17,53.52,6173403,0.0,1.0
2022-08-09,52.19,53.36,51.9,52.91,4390974,52.19,53.36,51.9,52.91,4390974,0.0,1.0
2022-08-10,53.89,54.32,53.34,54.04,6173795,53.89,54.32,53.34,54.04,6173795,0.0,1.0
2022-08-11,52.52,54.87,52.41,54.29,5496374,52.52,54.87,52.41,54.29,5496374,0.0,1.0
2022-08-12,54.29,54.41,52.79,53.07,5007717,54.29,54.41,52.79,53.07,5007717,0.0,1.0
2022-08-15,54.08,54.53,53.76,53.9,3109708,54.08,54.53,53.76,53.9,3109708,0.0,1.0
2022-08-16,52.94,54.27,52.32,53.84,4902275,52.94,54.27,52.32,53.84,4902275,0.0,1.0
2022-08-17,51.93,52.64,51.63,52.33,4814184,51.93,52.64,51.63,52.33,4814184,0.0,1.0
2022-08-18,52.27,52.56,51.82,52.07,3793675,52.27,52.56,51.82,52.07,3793675,0.0,1.0
2022-08-19,51.29,52.16,51.07,51.865,4369387,51.29,52.16,51.07,51.865,4369387,0.0,1.0
2022-08-22,50.32,50.79,49.71,50.28,6160763,50.32,50.79,49.71,50.28,6160763,0.0,1.0
2022-08-23,50.59,52.32,50.51,50.91,6809892,50.59,52.32,50.51,50.91,6809892,0.0,1.0
2022-08-24,50.16,50.9,49.98,50.74,3366019,50.16,50.9,49.98,50.74,3366019,0.0,1.0
2022-08-25,50.87,50.97,50.18,50.665,4258870,50.87,50.97,50.18,50.665,4258870,0.0,1.0
2022-08-26,49.57,51.22,49.42,51.22,7008612,49.57,51.22,49.42,51.22,7008612,0.0,1.0
2022-08-29,48.69,49.49,48.57,49.345,5818826,48.69,49.49,48.57,49.345,5818826,0.0,1.0
2022-08-30,49.04,49.355,48.31,49.185,6129994,49.04,49.355,48.31,49.185,6129994,0.0,1.0
2022-08-31,48.69,50.18,48.49,49.45,5860023,48.69,50.18,48.49,49.45,5860023,0.0,1.0
2022-09-01,48.55,48.6,47.37,48.04,5723816,48.55,48.6,47.37,48.04,5723816,0.0,1.0
2022-09-02,48.6,49.55,48.34,49.08,6405123,48.6,49.55,48.34,49.08,6405123,0.0,1.0
2022-09-06,49.65,49.94,48.03,48.68,7441742,49.65,49.94,48.03,48.68,7441742,0.0,1.0
2022-09-07,50.45,50.64,49.29,49.88,5120837,50.45,50.64,49.29,49.88,5120837,0.0,1.0
2022-09-08,51.71,51.84,49.98,50.21,4492249,51.71,51.84,49.98,50.21,4492249,0.0,1.0
2022-09-09,53.59,53.69,52.08,52.08,5488832,53.59,53.69,52.08,52.08,5488832,0.0,1.0
2022-09-12,55.84,55.94,53.75,53.78,7382447,55.84,55.94,53.75,53.78,7382447,0.0,1.0
2022-09-13,51.87,53.62,51.8,53.23,7693733,51.87,53.62,51.8,53.23,7693733,0.0,1.0
2022-09-14,51.94,52.32,51.05,52.25,4542249,51.94,52.32,51.05,52.25,4542249,0.0,1.0
2022-09-15,50.82,52.48,50.535,51.92,6011877,50.82,52.48,50.535,51.92,6011877,0.0,1.0
2022-09-16,50.42,50.64,49.6,50.19,10405467,50.42,50.64,49.6,50.19,10405467,0.0,1.0
2022-09-19,50.74,50.84,49.61,49.61,3593398,50.74,50.84,49.61,49.61,3593398,0.0,1.0
2022-09-20,50.77,51.1,50.17,50.33,3590266,50.77,51.1,50.17,50.33,3590266,0.0,1.0
2022-09-21,49.8,51.8,49.76,51.11,4367552,49.8,51.8,49.76,51.11,4367552,0.0,1.0
2022-09-22,48.74,50.17,48.64,49.51,4006297,48.74,50.17,48.64,49.51,4006297,0.0,1.0
2022-09-23,48.59,48.92,47.95,48.5,4248348,48.59,48.92,47.95,48.5,4248348,0.0,1.0
2022-09-26,48.29,49.54,48.21,48.77,3514589,48.29,49.54,48.21,48.77,3514589,0.0,1.0
2022-09-27,48.5,49.74,47.865,49.01,4214915,48.5,49.74,47.865,49.01,4214915,0.0,1.0
2022-09-28,49.97,50.23,48.3982,48.94,3878541,49.97,50.23,48.3982,48.94,3878541,0.0,1.0
2022-09-29,49.63,49.86,48.49,49.5,3470094,49.63,49.86,48.49,49.5,3470094,0.0,1.0
2022-09-30,49.13,50.5909,49.06,49.59,4727179,49.13,50.5909,49.06,49.59,4727179,0.0,1.0
2022-10-03,50.96,51.385,49.33,49.58,5040495,50.96,51.385,49.33,49.58,5040495,0.0,1.0
2022-10-04,52.68,53.08,52.11,52.27,3892419,52.68,53.08,52.11,52.27,3892419,0.0,1.0
2022-10-05,53.59,53.85,51.69,51.7,3368094,53.59,53.85,51.69,51.7,3368094,0.0,1.0
2022-10-06,53.74,54.75,53.56,53.785,4983333,53.74,54.75,53.56,53.785,4983333,0.0,1.0
2022-10-07,51.47,53.16,50.951,52.68,5489920,51.47,53.16,50.951,52.68,5489920,0.0,1.0
2022-10-10,51.23,53.84,50.83,53.31,6974998,51.23,53.84,50.83,53.31,6974998,0.0,1.0
2022-10-11,48.58,51.06,48.29,50.81,6377629,48.58,51.06,48.29,50.81,6377629,0.0,1.0
2022-10-12,48.21,48.95,47.4,48.81,4970399,48.21,48.95,47.4,48.81,4970399,0.0,1.0
2022-10-13,49.2,49.63,45.74,46.46,5114592,49.2,49.63,45.74,46.46,5114592,0.0,1.0
2022-10-14,48.13,50.27,48.07,50.06,4752942,48.13,50.27,48.07,50.06,4752942,0.0,1.0
2022-10-17,50.46,50.74,49.67,49.67,5594577,50.46,50.74,49.67,49.67,5594577,0.0,1.0
2022-10-18,51.56,52.75,50.66,52.19,5121994,51.56,52.75,50.66,52.19,5121994,0.0,1.0
2022-10-19,51.79,52.74,51.09,51.17,4373777,51.79,52.74,51.09,51.17,4373777,0.0,1.0
2022-10-20,51.59,53.13,51.3,52.02,4433508,51.59,53.13,51.3,52.02,4433508,0.0,1.0
2022-10-21,53.75,53.87,50.94,51.72,5512162,53.75,53.87,50.94,51.72,5512162,0.0,1.0
2022-10-24,54.9,55.5,52.8265,54.34,5905886,54.9,55.5,52.8265,54.34,5905886,0.0,1.0
2022-10-25,55.92,56.75,54.98,54.98,5524345,55.92,56.75,54.98,54.98,5524345,0.0,1.0
2022-10-26,55.49,57.2477,54.8,55.09,5976165,55.49,57.2477,54.8,55.09,5976165,0.0,1.0
2022-10-27,56.01,57.0,55.51,56.2,4246197,56.01,57.0,55.51,56.2,4246197,0.0,1.0
2022-10-28,57.1,57.16,55.27,56.36,3795562,57.1,57.16,55.27,56.36,3795562,0.0,1.0
2022-10-31,57.16,57.335,55.9,56.39,5405877,57.16,57.335,55.9,56.39,5405877,0.0,1.0
2022-11-01,56.42,58.29,56.39,57.86,4765894,56.42,58.29,56.39,57.86,4765894,0.0,1.0
2022-11-02,53.23,56.33,53.085,56.2,9976918,53.23,56.33,53.085,56.2,9976918,0.0,1.0
2022-11-03,45.93,47.34,42.6101,45.55,16959841,45.93,47.34,42.6101,45.55,16959841,0.0,1.0
2022-11-04,47.1,47.31,45.15,46.21,9579970,47.1,47.31,45.15,46.21,9579970,0.0,1.0
2022-11-07,47.86,48.27,45.94,47.22,6168103,47.86,48.27,45.94,47.22,6168103,0.0,1.0
2022-11-08,50.6,51.24,48.15,48.51,7080982,50.6,51.24,48.15,48.51,7080982,0.0,1.0
2022-11-09,49.88,50.515,49.59,50.25,4717297,49.88,50.515,49.59,50.25,4717297,0.0,1.0
2022-11-10,54.39,54.74,52.78,53.27,7428165,54.39,54.74,52.78,53.27,7428165,0.0,1.0
2022-11-11,56.13,56.23,53.76,54.0,6267068,56.13,56.23,53.76,54.0,6267068,0.0,1.0
2022-11-14,55.52,56.905,54.8,55.7,5687773,55.52,56.905,54.8,55.7,5687773,0.0,1.0
2022-11-15,56.2,57.39,55.66,56.9,4498314,56.2,57.39,55.66,56.9,4498314,0.0,1.0
2022-11-16,54.69,55.98,54.51,55.68,4280673,54.69,55.98,54.51,55.68,4280673,0.0,1.0
2022-11-17,54.14,54.54,52.68,53.46,5430229,54.14,54.54,52.68,53.46,5430229,0.0,1.0
2022-11-18,52.15,55.8,51.26,55.8,6356989,52.15,55.8,51.26,55.8,6356989,0.0,1.0
2022-11-21,52.32,52.59,51.4,51.555,3731795,52.32,52.59,51.4,51.555,3731795,0.0,1.0
2022-11-22,52.28,52.85,51.22,52.78,4935640,52.28,52.85,51.22,52.78,4935640,0.0,1.0
2022-11-23,53.35,53.58,51.84,52.25,2997239,53.35,53.58,51.84,52.25,2997239,0.0,1.0
2022-11-25,52.91,53.48,52.87,53.08,2117775,52.91,53.48,52.87,53.08,2117775,0.0,1.0
2022-11-28,52.08,53.24,51.89,52.97,3905900,52.08,53.24,51.89,52.97,3905900,0.0,1.0
2022-11-29,51.59,52.3,50.84,52.25,5729062,51.59,52.3,50.84,52.25,5729062,0.0,1.0
2022-11-30,53.16,53.19,50.48,51.23,11465916,53.16,53.19,50.48,51.23,11465916,0.0,1.0
2022-12-01,55.38,55.55,53.35,53.63,4410179,55.38,55.55,53.35,53.63,4410179,0.0,1.0
2022-12-02,53.61,54.36,52.96,54.11,4685425,53.61,54.36,52.96,54.11,4685425,0.0,1.0
2022-12-05,51.67,52.83,51.14,52.72,3644072,51.67,52.83,51.14,52.72,3644072,0.0,1.0
2022-12-06,50.85,51.891,50.63,51.77,3714526,50.85,51.891,50.63,51.77,3714526,0.0,1.0
2022-12-07,51.6,51.77,50.37,50.74,3172643,51.6,51.77,50.37,50.74,3172643,0.0,1.0
2022-12-08,52.91,53.39,51.17,51.92,4108989,52.91,53.39,51.17,51.92,4108989,0.0,1.0
2022-12-09,52.13,52.9499,51.88,52.78,3784844,52.13,52.9499,51.88,52.78,3784844,0.0,1.0
2022-12-12,53.64,54.06,52.3,52.46,3808504,53.64,54.06,52.3,52.46,3808504,0.0,1.0
2022-12-13,54.71,56.706,53.81,56.65,4640555,54.71,56.706,53.81,56.65,4640555,0.0,1.0
2022-12-14,54.27,55.8,53.68,55.01,3709422,54.27,55.8,53.68,55.01,3709422,0.0,1.0
2022-12-15,52.17,53.995,52.01,53.54,4502605,52.17,53.995,52.01,53.54,4502605,0.0,1.0
2022-12-16,51.92,52.5,51.37,51.54,14845496,51.92,52.5,51.37,51.54,14845496,0.0,1.0
2022-12-19,49.98,51.74,49.67,51.74,4871639,49.98,51.74,49.67,51.74,4871639,0.0,1.0
2022-12-20,50.47,50.73,49.26,49.52,4342127,50.47,50.73,49.26,49.52,4342127,0.0,1.0
2022-12-21,50.01,50.3,47.04,50.3,6803119,50.01,50.3,47.04,50.3,6803119,0.0,1.0
2022-12-22,49.15,49.99,48.45,49.64,4906815,49.15,49.99,48.45,49.64,4906815,0.0,1.0
2022-12-23,48.73,49.22,48.29,48.97,2958818,48.73,49.22,48.29,48.97,2958818,0.0,1.0
2022-12-27,48.55,49.23,47.9,48.44,2804555,48.55,49.23,47.9,48.44,2804555,0.0,1.0
2022-12-28,47.86,49.03,47.795,48.495,2633166,47.86,49.03,47.795,48.495,2633166,0.0,1.0
2022-12-29,49.21,49.37,48.0,48.1,2668139,49.21,49.37,48.0,48.1,2668139,0.0,1.0
2022-12-30,48.89,48.9213,48.15,48.55,2338869,48.89,48.9213,48.15,48.55,2338869,0.0,1.0
2023-01-03,48.52,50.25,48.015,49.53,4647541,48.52,50.25,48.015,49.53,4647541,0.0,1.0
2023-01-04,48.3,49.47,47.96,49.02,4674756,48.3,49.47,47.96,49.02,4674756,0.0,1.0
2023-01-05,47.45,48.175,46.545,47.77,6585086,47.45,48.175,46.545,47.77,6585086,0.0,1.0
2023-01-06,48.69,48.86,47.075,48.32,5223692,48.69,48.86,47.075,48.32,5223692,0.0,1.0
2023-01-09,49.41,50.67,49.3,49.41,4539775,49.41,50.67,49.3,49.41,4539775,0.0,1.0
2023-01-10,48.42,50.15,48.1,49.12,5314078,48.42,50.15,48.1,49.12,5314078,0.0,1.0
2023-01-11,48.8,49.06,48.15,48.84,4111294,48.8,49.06,48.15,48.84,4111294,0.0,1.0
2023-01-12,48.4,48.635,47.19,48.13,4932537,48.4,48.635,47.19,48.13,4932537,0.0,1.0
2023-01-13,48.87,49.04,45.88,46.25,6281654,48.87,49.04,45.88,46.25,6281654,0.0,1.0
2023-01-17,50.1,50.45,48.43,48.76,5436649,50.1,50.45,48.43,48.76,5436649,0.0,1.0
2023-01-18,48.38,51.52,48.31,50.68,4894771,48.38,51.52,48.31,50.68,4894771,0.0,1.0
2023-01-19,48.42,49.02,47.78,48.11,4632012,48.42,49.02,47.78,48.11,4632012,0.0,1.0
2023-01-20,49.27,49.355,48.5,48.55,5372895,49.27,49.355,48.5,48.55,5372895,0.0,1.0
2023-01-23,50.51,50.55,48.89,49.27,5771266,50.51,50.55,48.89,49.27,5771266,0.0,1.0
2023-01-24,51.09,51.45,50.1,50.47,4698034,51.09,51.45,50.1,50.47,4698034,0.0,1.0
2023-01-25,51.76,51.91,49.43,50.21,5872659,51.76,51.91,49.43,50.21,5872659,0.0,1.0
2023-01-26,53.21,54.57,51.935,53.33,6410609,53.21,54.57,51.935,53.33,6410609,0.0,1.0
2023-01-27,52.7,53.13,51.71,51.9,5257089,52.7,53.13,51.71,51.9,5257089,0.0,1.0
2023-01-30,51.05,52.405,50.92,52.34,5248754,51.05,52.405,50.92,52.34,5248754,0.0,1.0
2023-01-31,52.34,52.53,50.92,51.09,6031284,52.34,52.53,50.92,51.09,6031284,0.0,1.0
2023-02-01,53.09,53.585,51.42,52.15,9170552,53.09,53.585,51.42,52.15,9170552,0.0,1.0
2023-02-02,53.845,54.33,53.0,53.01,6790021,53.845,54.33,53.0,53.01,6790021,0.0,1.0
2023-02-03,53.0,53.74,52.535,52.87,5467718,53.0,53.74,52.535,52.87,5467718,0.0,1.0
2023-02-06,51.99,53.47,51.88,52.47,4853644,51.99,53.47,51.88,52.47,4853644,0.0,1.0
2023-02-07,53.78,54.19,51.79,52.55,9785529,53.78,54.19,51.79,52.55,9785529,0.0,1.0
2023-02-08,59.64,61.45,58.72,60.75,18344640,59.64,61.45,58.72,60.75,18344640,0.0,1.0
2023-02-09,57.82,60.83,57.65,60.755,9973302,57.82,60.83,57.65,60.755,9973302,0.0,1.0
2023-02-10,59.61,59.689,57.1,57.42,5564420,59.61,59.689,57.1,57.42,5564420,0.0,1.0
2023-02-13,60.15,60.46,59.3268,59.76,4507535,60.15,60.46,59.3268,59.76,4507535,0.0,1.0
2023-02-14,61.19,61.5,59.88,60.15,5190087,61.19,61.5,59.88,60.15,5190087,0.0,1.0
2023-02-15,62.81,63.02,60.71,60.99,5235525,62.81,63.02,60.71,60.99,5235525,0.0,1.0
2023-02-16,61.39,62.61,61.225,62.0,4033854,61.39,62.61,61.225,62.0,4033854,0.0,1.0
2023-02-17,60.64,61.3,60.29,60.87,3687234,60.64,61.3,60.29,60.87,3687234,0.0,1.0
2023-02-21,59.71,60.37,59.3,59.79,4515537,59.71,60.37,59.3,59.79,4515537,0.0,1.0
2023-02-22,60.21,61.25,59.77,60.6,5662901,60.21,61.25,59.77,60.6,5662901,0.0,1.0
2023-02-23,60.58,60.7862,59.34,60.61,4123799,60.58,60.7862,59.34,60.61,4123799,0.0,1.0
2023-02-24,58.86,59.85,58.57,59.39,3730481,58.86,59.85,58.57,59.39,3730481,0.0,1.0
2023-02-27,59.62,60.1403,59.382,59.68,3597166,59.62,60.1403,59.382,59.68,3597166,0.0,1.0
2023-02-28,59.44,60.09,59.08,59.63,3962266,59.44,60.09,59.08,59.63,3962266,0.0,1.0
2023-03-01,58.44,59.54,58.301,59.54,3352973,58.44,59.54,58.301,59.54,3352973,0.0,1.0
2023-03-02,59.64,60.04,58.16,58.41,3444011,59.64,60.04,58.16,58.41,3444011,0.0,1.0
2023-03-03,60.84,60.9,59.53,59.68,3870891,60.84,60.9,59.53,59.68,3870891,0.0,1.0
2023-03-06,61.31,61.76,60.655,61.11,2542930,61.31,61.76,60.655,61.11,2542930,0.0,1.0
2023-03-07,60.37,61.99,60.11,61.0,5258114,60.37,61.99,60.11,61.0,5258114,0.0,1.0
2023-03-08,61.79,61.99,59.7501,60.66,5047405,61.79,61.99,59.7501,60.66,5047405,0.0,1.0
2023-03-09,59.95,62.08,59.86,61.46,4940399,59.95,62.08,59.86,61.46,4940399,0.0,1.0
2023-03-10,58.76,60.47,58.6,60.015,4381780,58.76,60.47,58.6,60.015,4381780,0.0,1.0
2023-03-13,59.27,60.169,57.625,58.22,4772371,59.27,60.169,57.625,58.22,4772371,0.0,1.0
2023-03-14,60.89,61.09,59.89,60.35,3887517,60.89,61.09,59.89,60.35,3887517,0.0,1.0
2023-03-15,60.39,61.22,59.72,60.61,3450425,60.39,61.22,59.72,60.61,3450425,0.0,1.0
2023-03-16,61.88,61.97,59.9,60.34,3994330,61.88,61.97,59.9,60.34,3994330,0.0,1.0
2023-03-17,61.22,62.47,60.7,61.72,8196983,61.22,62.47,60.7,61.72,8196983,0.0,1.0
2023-03-20,61.54,61.58,60.76,60.91,4768262,61.54,61.58,60.76,60.91,4768262,0.0,1.0
2023-03-21,62.46,62.6056,60.87,61.75,3661932,62.46,62.6056,60.87,61.75,3661932,0.0,1.0
2023-03-22,61.21,63.2,61.17,62.3,2859419,61.21,63.2,61.17,62.3,2859419,0.0,1.0
2023-03-23,63.25,63.945,62.0,62.1,4429908,63.25,63.945,62.0,62.1,4429908,0.0,1.0
2023-03-24,62.99,63.25,62.02,62.92,3384685,62.99,63.25,62.02,62.92,3384685,0.0,1.0
2023-03-27,63.98,64.33,63.1747,63.26,5029826,63.98,64.33,63.1747,63.26,5029826,0.0,1.0
2023-03-28,64.27,64.6,63.505,63.73,3993197,64.27,64.6,63.505,63.73,3993197,0.0,1.0
2023-03-29,64.81,65.098,64.36,65.04,4280265,64.81,65.098,64.36,65.04,4280265,0.0,1.0
2023-03-30,65.81,65.875,65.09,65.2,3681561,65.81,65.875,65.09,65.2,3681561,0.0,1.0
2023-03-31,66.46,66.57,65.551,66.02,5714939,66.46,66.57,65.551,66.02,5714939,0.0,1.0
2023-04-03,66.31,66.38,65.65,65.82,3343034,66.31,66.38,65.65,65.82,3343034,0.0,1.0
2023-04-04,65.97,66.72,65.53,66.57,3402003,65.97,66.72,65.53,66.57,3402003,0.0,1.0
2023-04-05,65.15,66.26,64.705,65.68,3864954,65.15,66.26,64.705,65.68,3864954,0.0,1.0
2023-04-06,65.52,65.58,64.2593,64.75,2772246,65.52,65.58,64.2593,64.75,2772246,0.0,1.0
2023-04-10,66.91,67.44,64.65,64.8,5934740,66.91,67.44,64.65,64.8,5934740,0.0,1.0
2023-04-11,67.0,67.64,66.55,66.71,3107935,67.0,67.64,66.55,66.71,3107935,0.0,1.0
2023-04-12,67.19,68.1799,66.96,67.57,3890275,67.19,68.1799,66.96,67.57,3890275,0.0,1.0
2023-04-13,68.39,68.85,67.51,67.67,4195259,68.39,68.85,67.51,67.67,4195259,0.0,1.0
2023-04-14,68.07,69.07,67.42,68.27,4049580,68.07,69.07,67.42,68.27,4049580,0.0,1.0
2023-04-17,67.71,68.765,67.07,68.36,3342219,67.71,68.765,67.07,68.36,3342219,0.0,1.0
2023-04-18,67.82,68.6997,67.55,68.51,3526678,67.82,68.6997,67.55,68.51,3526678,0.0,1.0
2023-04-19,67.32,67.506,66.92,67.37,2458537,67.32,67.506,66.92,67.37,2458537,0.0,1.0
2023-04-20,66.9,67.628,66.53,66.84,2702581,66.9,67.628,66.53,66.84,2702581,0.0,1.0
2023-04-21,66.78,67.32,66.51,67.32,2876606,66.78,67.32,66.51,67.32,2876606,0.0,1.0
2023-04-24,66.25,67.21,65.7,67.08,2933578,66.25,67.21,65.7,67.08,2933578,0.0,1.0
2023-04-25,63.17,65.93,63.1,65.36,5726609,63.17,65.93,63.1,65.36,5726609,0.0,1.0
2023-04-26,63.4,64.13,63.085,63.27,3558467,63.4,64.13,63.085,63.27,3558467,0.0,1.0
2023-04-27,63.06,64.2,62.33,64.08,5011968,63.06,64.2,62.33,64.08,5011968,0.0,1.0
2023-04-28,63.05,63.08,61.73,62.67,5597589,63.05,63.08,61.73,62.67,5597589,0.0,1.0
2023-05-01,62.81,63.3,61.66,62.3,3827322,62.81,63.3,61.66,62.3,3827322,0.0,1.0
2023-05-02,61.44,62.83,61.01,62.6,5429953,61.44,62.83,61.01,62.6,5429953,0.0,1.0
2023-05-03,60.49,61.695,60.33,61.64,6497298,60.49,61.695,60.33,61.64,6497298,0.0,1.0
2023-05-04,61.18,61.61,60.37,61.285,5939259,61.18,61.61,60.37,61.285,5939259,0.0,1.0
2023-05-05,64.59,65.45,60.5,60.75,9353899,64.59,65.45,60.5,60.75,9353899,0.0,1.0
2023-05-08,66.08,66.48,64.6,65.74,5872768,66.08,66.48,64.6,65.74,5872768,0.0,1.0
2023-05-09,66.4,67.0,66.06,66.46,4814477,66.4,67.0,66.06,66.46,4814477,0.0,1.0
2023-05-10,67.01,67.8,66.54,66.97,4055996,67.01,67.8,66.54,66.97,4055996,0.0,1.0
2023-05-11,67.5,67.76,66.96,67.29,4397030,67.5,67.76,66.96,67.29,4397030,0.0,1.0
2023-05-12,67.77,68.18,66.96,67.68,3703008,67.77,68.18,66.96,67.68,3703008,0.0,1.0
2023-05-15,68.56,68.78,67.455,67.68,4580036,68.56,68.78,67.455,67.68,4580036,0.0,1.0
2023-05-16,68.31,68.97,68.22,68.49,3399410,68.31,68.97,68.22,68.49,3399410,0.0,1.0
2023-05-17,68.43,68.99,67.64,68.4,3466501,68.43,68.99,67.64,68.4,3466501,0.0,1.0
2023-05-18,68.14,68.76,67.75,68.68,4576215,68.14,68.76,67.75,68.68,4576215,0.0,1.0
2023-05-19,69.63,69.68,68.19,68.5,4745557,69.63,69.68,68.19,68.5,4745557,0.0,1.0
2023-05-22,69.52,71.29,69.4675,69.75,4493142,69.52,71.29,69.4675,69.75,4493142,0.0,1.0
2023-05-23,68.09,69.46,67.455,69.37,5495388,68.09,69.46,67.455,69.37,5495388,0.0,1.0
2023-05-24,66.59,69.46,66.01,68.5,9000609,66.59,69.46,66.01,68.5,9000609,0.0,1.0
2023-05-25,67.17,67.88,64.46,66.89,8565601,67.17,67.88,64.46,66.89,8565601,0.0,1.0
2023-05-26,67.77,68.82,67.3,67.36,5343667,67.77,68.82,67.3,67.36,5343667,0.0,1.0
2023-05-30,68.54,69.1,67.41,68.11,4419571,68.54,69.1,67.41,68.11,4419571,0.0,1.0
2023-05-31,68.33,69.27,67.86,68.34,6586713,68.33,69.27,67.86,68.34,6586713,0.0,1.0
2023-06-01,68.64,69.11,66.93,67.64,4694400,68.64,69.11,66.93,67.64,4694400,0.0,1.0
2023-06-02,68.13,69.37,67.85,68.64,4186232,68.13,69.37,67.85,68.64,4186232,0.0,1.0
2023-06-05,71.27,71.63,67.95,67.98,8966767,71.27,71.63,67.95,67.98,8966767,0.0,1.0
2023-06-06,69.54,71.38,68.84,71.35,5112953,69.54,71.38,68.84,71.35,5112953,0.0,1.0
2023-06-07,67.06,69.93,66.84,69.54,5446399,67.06,69.93,66.84,69.54,5446399,0.0,1.0
2023-06-08,69.0,69.35,67.02,67.07,4743162,69.0,69.35,67.02,67.07,4743162,0.0,1.0
2023-06-09,68.01,69.8,67.01,68.95,4213274,68.01,69.8,67.01,68.95,4213274,0.0,1.0
2023-06-12,69.84,69.9789,68.13,68.2,5488105,69.84,69.9789,68.13,68.2,5488105,0.0,1.0
2023-06-13,70.49,70.748,69.36,70.5,4761604,70.49,70.748,69.36,70.5,4761604,0.0,1.0
2023-06-14,71.48,71.59,69.6963,70.07,4875365,71.48,71.59,69.6963,70.07,4875365,0.0,1.0
2023-06-15,73.59,73.85,71.15,71.29,5438003,73.59,73.85,71.15,71.29,5438003,0.0,1.0
2023-06-16,72.78,74.7699,72.37,74.455,10916028,72.78,74.7699,72.37,74.455,10916028,0.0,1.0
2023-06-20,71.66,72.77,70.92,72.45,4286343,71.66,72.77,70.92,72.45,4286343,0.0,1.0
2023-06-21,71.11,71.84,70.58,71.66,7128115,71.11,71.84,70.58,71.66,7128115,0.0,1.0
2023-06-22,71.86,72.24,70.81,71.11,3234243,71.86,72.24,70.81,71.11,3234243,0.0,1.0
2023-06-23,71.59,71.76,70.15,71.11,14856242,71.59,71.76,70.15,71.11,14856242,0.0,1.0
2023-06-26,71.06,72.72,70.895,71.69,3416560,71.06,72.72,70.895,71.69,3416560,0.0,1.0
2023-06-27,73.66,73.89,71.55,71.64,4602491,73.66,73.89,71.55,71.64,4602491,0.0,1.0
2023-06-28,74.33,74.93,72.95,73.49,5834392,74.33,74.93,72.95,73.49,5834392,0.0,1.0
2023-06-29,75.09,75.3,73.9,74.54,6114359,75.09,75.3,73.9,74.54,6114359,0.0,1.0
2023-06-30,75.59,76.27,75.26,75.55,4578622,75.59,76.27,75.26,75.55,4578622,0.0,1.0
2023-07-03,74.66,75.36,73.65,75.3,2253856,74.66,75.36,73.65,75.3,2253856,0.0,1.0
2023-07-05,74.31,74.71,74.01,74.415,3763947,74.31,74.71,74.01,74.415,3763947,0.0,1.0
2023-07-06,74.65,74.765,72.45,73.84,4330011,74.65,74.765,72.45,73.84,4330011,0.0,1.0
2023-07-07,74.68,75.46,73.99,74.41,4011783,74.68,75.46,73.99,74.41,4011783,0.0,1.0
2023-07-10,77.86,78.66,74.79,74.79,8176651,77.86,78.66,74.79,74.79,8176651,0.0,1.0
2023-07-11,78.32,78.63,77.22,78.61,4295195,78.32,78.63,77.22,78.61,4295195,0.0,1.0
2023-07-12,76.72,79.03,75.51,78.87,6147898,76.72,79.03,75.51,78.87,6147898,0.0,1.0
2023-07-13,78.245,78.29,76.73,77.4,4709541,78.245,78.29,76.73,77.4,4709541,0.0,1.0
2023-07-14,78.92,80.03,78.34,78.55,4913721,78.92,80.03,78.34,78.55,4913721,0.0,1.0
2023-07-17,80.28,80.6,78.58,78.72,4185827,80.28,80.6,78.58,78.72,4185827,0.0,1.0
2023-07-18,80.24,80.445,79.16,79.96,4586209,80.24,80.445,79.16,79.96,4586209,0.0,1.0
2023-07-19,78.69,81.24,78.3,80.45,5984975,78.69,81.24,78.3,80.45,5984975,0.0,1.0
2023-07-20,77.7,79.37,77.53,78.67,3623851,77.7,79.37,77.53,78.67,3623851,0.0,1.0
2023-07-21,78.16,79.1404,78.06,78.37,12134200,78.16,79.1404,78.06,78.37,12134200,0.0,1.0
2023-07-24,77.27,78.819,76.32,78.69,3870766,77.27,78.819,76.32,78.69,3870766,0.0,1.0
2023-07-25,78.34,78.62,77.41,77.73,3678984,78.34,78.62,77.41,77.73,3678984,0.0,1.0
2023-07-26,77.26,78.75,76.86,77.56,3378450,77.26,78.75,76.86,77.56,3378450,0.0,1.0
2023-07-27,76.58,78.52,76.31,78.39,3957737,76.58,78.52,76.31,78.39,3957737,0.0,1.0
2023-07-28,76.8,77.625,76.145,77.24,3545155,76.8,77.625,76.145,77.24,3545155,0.0,1.0
2023-07-31,77.72,77.75,76.79,77.09,3544369,77.72,77.75,76.79,77.09,3544369,0.0,1.0
2023-08-01,78.03,78.58,76.91,77.64,2621393,78.03,78.58,76.91,77.64,2621393,0.0,1.0
2023-08-02,74.32,77.24,74.01,77.24,5677076,74.32,77.24,74.01,77.24,5677076,0.0,1.0
2023-08-03,75.76,76.0,74.15,74.2,6102273,75.76,76.0,74.15,74.2,6102273,0.0,1.0
2023-08-04,56.77,61.36,56.1,60.42,32831477,56.77,61.36,56.1,60.42,32831477,0.0,1.0
2023-08-07,57.7,58.18,56.86,57.58,14402404,57.7,58.18,56.86,57.58,14402404,0.0,1.0
2023-08-08,58.57,59.1161,56.57,56.88,16011804,58.57,59.1161,56.57,56.88,16011804,0.0,1.0
2023-08-09,59.78,60.35,58.46,58.84,13133517,59.78,60.35,58.46,58.84,13133517,0.0,1.0
2023-08-10,60.56,62.21,60.07,61.16,10993561,60.56,62.21,60.07,61.16,10993561,0.0,1.0
2023-08-11,59.68,61.21,59.35,60.05,7695677,59.68,61.21,59.35,60.05,7695677,0.0,1.0
2023-08-14,59.66,60.1,59.2,59.69,7339978,59.66,60.1,59.2,59.69,7339978,0.0,1.0
2023-08-15,59.17,60.23,59.01,59.57,7210700,59.17,60.23,59.01,59.57,7210700,0.0,1.0
2023-08-16,58.18,59.59,58.15,59.0,3596708,58.18,59.59,58.15,59.0,3596708,0.0,1.0
2023-08-17,57.41,58.83,57.34,58.6,5045623,57.41,58.83,57.34,58.6,5045623,0.0,1.0
2023-08-18,57.16,57.69,56.84,56.98,5390397,57.16,57.69,56.84,56.98,5390397,0.0,1.0
2023-08-21,58.39,58.717,57.79,58.07,6711700,58.39,58.717,57.79,58.07,6711700,0.0,1.0
2023-08-22,58.32,58.605,57.78,58.32,4843329,58.32,58.605,57.78,58.32,4843329,0.0,1.0
2023-08-23,59.19,59.5,58.14,58.805,4689677,59.19,59.5,58.14,58.805,4689677,0.0,1.0
2023-08-24,58.15,59.83,58.12,59.6,4833725,58.15,59.83,58.12,59.6,4833725,0.0,1.0
2023-08-25,58.81,58.96,57.96,58.2,4241207,58.81,58.96,57.96,58.2,4241207,0.0,1.0
2023-08-28,58.7,59.43,58.2,59.1,4840914,58.7,59.43,58.2,59.1,4840914,0.0,1.0
2023-08-29,60.63,60.93,58.51,58.7,5632182,60.63,60.93,58.51,58.7,5632182,0.0,1.0
2023-08-30,61.22,61.445,60.501,60.57,5045791,61.22,61.445,60.501,60.57,5045791,0.0,1.0
2023-08-31,60.21,61.83,60.17,61.5,6428583,60.21,61.83,60.17,61.5,6428583,0.0,1.0
2023-09-01,60.87,60.96,60.385,60.5,4957878,60.87,60.96,60.385,60.5,4957878,0.0,1.0
2023-09-05,61.91,61.97,60.56,60.92,4904778,61.91,61.97,60.56,60.92,4904778,0.0,1.0
2023-09-06,62.23,62.389,61.72,61.9,5225479,62.23,62.389,61.72,61.9,5225479,0.0,1.0
2023-09-07,63.17,63.33,61.62,61.88,5440718,63.17,63.33,61.62,61.88,5440718,0.0,1.0
2023-09-08,64.07,64.3,63.05,63.05,5817932,64.07,64.3,63.05,63.05,5817932,0.0,1.0
2023-09-11,65.07,65.455,64.52,64.82,4575513,65.07,65.455,64.52,64.82,4575513,0.0,1.0
2023-09-12,63.5,65.68,63.47,64.61,5316945,63.5,65.68,63.47,64.61,5316945,0.0,1.0
2023-09-13,62.62,63.8799,62.57,63.27,3995868,62.62,63.8799,62.57,63.27,3995868,0.0,1.0
2023-09-14,63.1,63.39,62.66,62.78,4289192,63.1,63.39,62.66,62.78,4289192,0.0,1.0
2023-09-15,61.02,62.67,60.68,62.5,10314018,61.02,62.67,60.68,62.5,10314018,0.0,1.0
2023-09-18,60.45,61.2822,60.3325,60.83,3429315,60.45,61.2822,60.3325,60.83,3429315,0.0,1.0
2023-09-19,60.44,60.51,58.4536,59.95,4220538,60.44,60.51,58.4536,59.95,4220538,0.0,1.0
2023-09-20,60.15,61.385,60.14,60.68,3452716,60.15,61.385,60.14,60.68,3452716,0.0,1.0
2023-09-21,58.78,60.15,58.665,59.66,4389127,58.78,60.15,58.665,59.66,4389127,0.0,1.0
2023-09-22,58.24,59.09,58.112,58.75,3458580,58.24,59.09,58.112,58.75,3458580,0.0,1.0
2023-09-25,58.11,58.15,57.63,57.84,3811284,58.11,58.15,57.63,57.84,3811284,0.0,1.0
2023-09-26,57.43,58.04,57.185,57.84,4347550,57.43,58.04,57.185,57.84,4347550,0.0,1.0
2023-09-27,58.14,58.34,57.5,57.94,3285461,58.14,58.34,57.5,57.94,3285461,0.0,1.0
2023-09-28,58.6,59.24,57.71,58.18,3545915,58.6,59.24,57.71,58.18,3545915,0.0,1.0
2023-09-29,58.68,59.67,58.35,59.64,4665251,58.68,59.67,58.35,59.64,4665251,0.0,1.0
2023-10-02,58.63,59.57,58.335,58.79,4099010,58.63,59.57,58.335,58.79,4099010,0.0,1.0
2023-10-03,57.61,58.3699,57.08,58.03,6914051,57.61,58.3699,57.08,58.03,6914051,0.0,1.0
2023-10-04,58.26,58.75,57.47,57.97,4875569,58.26,58.75,57.47,57.97,4875569,0.0,1.0
2023-10-05,58.02,58.31,56.64,58.11,7429115,58.02,58.31,56.64,58.11,7429115,0.0,1.0
2023-10-06,59.93,60.21,57.5,57.62,4752606,59.93,60.21,57.5,57.62,4752606,0.0,1.0
2023-10-09,59.51,60.6,58.45,59.72,4918273,59.51,60.6,58.45,59.72,4918273,0.0,1.0
2023-10-10,59.4,60.35,59.34,59.6,5051028,59.4,60.35,59.34,59.6,5051028,0.0,1.0
2023-10-11,58.97,59.47,57.0,59.43,9492372,58.97,59.47,57.0,59.43,9492372,0.0,1.0
2023-10-12,58.0,59.1,57.76,58.85,8388440,58.0,59.1,57.76,58.85,8388440,0.0,1.0
2023-10-13,57.76,58.05,56.07,56.61,11561247,57.76,58.05,56.07,56.61,11561247,0.0,1.0
2023-10-16,59.14,59.75,57.84,58.56,5498620,59.14,59.75,57.84,58.56,5498620,0.0,1.0
2023-10-17,58.65,59.37,57.71,58.42,4774828,58.65,59.37,57.71,58.42,4774828,0.0,1.0
2023-10-18,57.67,58.495,57.59,57.88,4671309,57.67,58.495,57.59,57.88,4671309,0.0,1.0
2023-10-19,57.77,58.45,57.46,57.63,7383288,57.77,58.45,57.46,57.63,7383288,0.0,1.0
2023-10-20,56.36,57.94,55.92,57.91,6500862,56.36,57.94,55.92,57.91,6500862,0.0,1.0
2023-10-23,56.1,56.57,55.52,56.01,4084992,56.1,56.57,55.52,56.01,4084992,0.0,1.0
2023-10-24,57.54,57.7,56.14,56.28,4714843,57.54,57.7,56.14,56.28,4714843,0.0,1.0
2023-10-25,55.94,57.45,55.9,57.08,4252305,55.94,57.45,55.9,57.08,4252305,0.0,1.0
2023-10-26,55.72,56.42,55.455,56.0,5490516,55.72,56.42,55.455,56.0,5490516,0.0,1.0
2023-10-27,56.26,56.57,55.58,55.79,5318005,56.26,56.57,55.58,55.79,5318005,0.0,1.0
2023-10-30,56.32,56.82,55.94,56.51,5594170,56.32,56.82,55.94,56.51,5594170,0.0,1.0
2023-10-31,57.17,57.395,56.075,56.485,4076541,57.17,57.395,56.075,56.485,4076541,0.0,1.0
2023-11-01,57.31,57.68,56.21,57.43,5825489,57.31,57.68,56.21,57.43,5825489,0.0,1.0
2023-11-02,57.59,58.19,57.145,57.34,9607506,57.59,58.19,57.145,57.34,9607506,0.0,1.0
2023-11-03,50.48,50.57,44.12,44.5,38074360,50.48,50.57,44.12,44.5,38074360,0.0,1.0
2023-11-06,50.1,50.8,48.29,50.09,16541931,50.1,50.8,48.29,50.09,16541931,0.0,1.0
2023-11-07,49.52,50.34,47.66,50.17,14908340,49.52,50.34,47.66,50.17,14908340,0.0,1.0
2023-11-08,50.24,51.34,49.435,49.82,13596965,50.24,51.34,49.435,49.82,13596965,0.0,1.0
2023-11-09,49.67,50.96,49.63,50.51,9651259,49.67,50.96,49.63,50.51,9651259,0.0,1.0
2023-11-10,50.82,50.83,49.895,50.0,6709583,50.82,50.83,49.895,50.0,6709583,0.0,1.0
2023-11-13,50.3,50.73,49.7,50.44,6038855,50.3,50.73,49.7,50.44,6038855,0.0,1.0
2023-11-14,51.32,51.98,50.91,51.01,6778053,51.32,51.98,50.91,51.01,6778053,0.0,1.0
2023-11-15,51.06,51.8139,50.705,51.43,6946374,51.06,51.8139,50.705,51.43,6946374,0.0,1.0
2023-11-16,50.42,51.2354,49.97,50.71,8052127,50.42,51.2354,49.97,50.71,8052127,0.0,1.0
2023-11-17,51.26,51.315,50.32,50.59,5021557,51.26,51.315,50.32,50.59,5021557,0.0,1.0
2023-11-20,51.91,52.08,51.27,51.59,4915386,51.91,52.08,51.27,51.59,4915386,0.0,1.0
2023-11-21,52.58,52.765,51.55,51.77,5441893,52.58,52.765,51.55,51.77,5441893,0.0,1.0
2023-11-22,52.97,53.705,52.76,52.9,5587417,52.97,53.705,52.76,52.9,5587417,0.0,1.0
2023-11-24,53.43,53.685,52.82,52.97,2847395,53.43,53.685,52.82,52.97,2847395,0.0,1.0
2023-11-27,53.74,53.95,53.206,53.32,7096021,53.74,53.95,53.206,53.32,7096021,0.0,1.0
2023-11-28,52.79,53.93,52.685,53.25,5731191,52.79,53.93,52.685,53.25,5731191,0.0,1.0
2023-11-29,53.6,53.93,52.84,53.48,7385040,53.6,53.93,52.84,53.48,7385040,0.0,1.0
2023-11-30,52.56,54.89,52.43,53.88,16805144,52.56,54.89,52.43,53.88,16805144,0.0,1.0
2023-12-01,52.49,52.7,51.69,52.048,7175496,52.49,52.7,51.69,52.048,7175496,0.0,1.0
2023-12-04,52.25,52.67,51.86,51.98,4726168,52.25,52.67,51.86,51.98,4726168,0.0,1.0
2023-12-05,52.52,52.97,51.83,52.07,4242030,52.52,52.97,51.83,52.07,4242030,0.0,1.0
2023-12-06,51.83,52.99,51.79,52.84,3953118,51.83,52.99,51.79,52.84,3953118,0.0,1.0
2023-12-07,51.32,51.91,50.65,51.91,6341135,51.32,51.91,50.65,51.91,6341135,0.0,1.0
2023-12-08,52.16,52.36,50.97,51.14,4620508,52.16,52.36,50.97,51.14,4620508,0.0,1.0
2023-12-11,53.64,53.745,52.2,52.39,5135287,53.64,53.745,52.2,52.39,5135287,0.0,1.0
2023-12-12,55.04,55.64,53.4,53.84,7815408,55.04,55.64,53.4,53.84,7815408,0.0,1.0
2023-12-13,55.35,55.53,54.665,55.1,5551338,55.35,55.53,54.665,55.1,5551338,0.0,1.0
2023-12-14,57.05,57.47,55.72,55.8,9119726,57.05,57.47,55.72,55.8,9119726,0.0,1.0
2023-12-15,57.83,58.01,56.38,57.05,16923959,57.83,58.01,56.38,57.05,16923959,0.0,1.0
2023-12-18,56.11,57.81,56.08,57.71,11621292,56.11,57.81,56.08,57.71,11621292,0.0,1.0
2023-12-19,57.76,57.81,55.8,56.3,6336942,57.76,57.81,55.8,56.3,6336942,0.0,1.0
2023-12-20,57.45,58.635,56.935,57.66,6049726,57.45,58.635,56.935,57.66,6049726,0.0,1.0
2023-12-21,58.51,58.66,57.54,57.77,4444339,58.51,58.66,57.54,57.77,4444339,0.0,1.0
2023-12-22,59.27,59.53,58.555,58.84,5057419,59.27,59.53,58.555,58.84,5057419,0.0,1.0
2023-12-26,59.8,59.865,59.125,59.46,3134373,59.8,59.865,59.125,59.46,3134373,0.0,1.0
2023-12-27,59.34,59.83,59.02,59.66,2876723,59.34,59.83,59.02,59.66,2876723,0.0,1.0
2023-12-28,59.4,59.58,59.06,59.5,2900263,59.4,59.58,59.06,59.5,2900263,0.0,1.0
2023-12-29,58.53,59.39,58.27,59.3,2880568,58.53,59.39,58.27,59.3,2880568,0.0,1.0
2024-01-02,57.78,58.77,57.35,58.1,6012333,57.78,58.77,57.35,58.1,6012333,0.0,1.0
2024-01-03,57.85,58.22,56.94,57.28,5329549,57.85,58.22,56.94,57.28,5329549,0.0,1.0
2024-01-04,58.39,58.725,57.7783,58.0,5365387,58.39,58.725,57.7783,58.0,5365387,0.0,1.0
2024-01-05,58.34,58.93,58.08,58.26,4912633,58.34,58.93,58.08,58.26,4912633,0.0,1.0
2024-01-08,61.26,61.3,58.45,58.55,6054488,61.26,61.3,58.45,58.55,6054488,0.0,1.0
2024-01-09,59.4,61.2,59.31,60.31,9085851,59.4,61.2,59.31,60.31,9085851,0.0,1.0
2024-01-10,61.37,61.595,59.13,59.38,6296082,61.37,61.595,59.13,59.38,6296082,0.0,1.0
2024-01-11,62.25,62.33,60.96,62.0,5072234,62.25,62.33,60.96,62.0,5072234,0.0,1.0
2024-01-12,62.44,63.04,61.76,62.63,4793979,62.44,63.04,61.76,62.63,4793979,0.0,1.0
2024-01-16,62.0,62.39,61.01,61.09,6578183,62.0,62.39,61.01,61.09,6578183,0.0,1.0
2024-01-17,60.62,61.62,59.734,61.2,5407773,60.62,61.62,59.734,61.2,5407773,0.0,1.0
2024-01-18,61.41,61.489,60.29,61.0,4429104,61.41,61.489,60.29,61.0,4429104,0.0,1.0
2024-01-19,60.9,62.1,60.08,61.55,9170503,60.9,62.1,60.08,61.55,9170503,0.0,1.0
2024-01-22,62.66,62.8,61.395,61.88,8397957,62.66,62.8,61.395,61.88,8397957,0.0,1.0
2024-01-23,64.41,64.78,63.7701,64.26,8220622,64.41,64.78,63.7701,64.26,8220622,0.0,1.0
2024-01-24,66.11,66.72,64.77,65.06,7119724,66.11,66.72,64.77,65.06,7119724,0.0,1.0
2024-01-25,65.55,67.36,65.02,67.27,6800378,65.55,67.36,65.02,67.27,6800378,0.0,1.0
2024-01-26,66.12,66.77,65.3493,65.46,6691532,66.12,66.77,65.3493,65.46,6691532,0.0,1.0
2024-01-29,66.45,66.64,65.66,65.81,4443352,66.45,66.64,65.66,65.81,4443352,0.0,1.0
2024-01-30,66.71,66.915,65.8,66.19,5829977,66.71,66.915,65.8,66.19,5829977,0.0,1.0
2024-01-31,64.49,65.275,63.59,64.87,9668130,64.49,65.275,63.59,64.87,9668130,0.0,1.0
2024-02-01,66.45,66.685,64.59,64.71,9622546,66.45,66.685,64.59,64.71,9622546,0.0,1.0
2024-02-02,66.44,66.99,65.895,66.34,8320021,66.44,66.99,65.895,66.34,8320021,0.0,1.0
2024-02-05,66.09,66.44,64.855,66.41,9137541,66.09,66.44,64.855,66.41,9137541,0.0,1.0
2024-02-06,67.48,67.56,65.89,66.5,13315838,67.48,67.56,65.89,66.5,13315838,0.0,1.0
2024-02-07,70.03,73.91,67.22,73.83,25551135,70.03,73.91,67.22,73.83,25551135,0.0,1.0
2024-02-08,67.85,70.64,67.76,69.79,8370859,67.85,70.64,67.76,69.79,8370859,0.0,1.0
2024-02-09,70.44,70.86,68.2,68.25,7522413,70.44,70.86,68.2,68.25,7522413,0.0,1.0
2024-02-12,70.26,71.087,70.13,70.66,4790775,70.26,71.087,70.13,70.66,4790775,0.0,1.0
2024-02-13,69.4,69.555,68.25,68.52,5427329,69.4,69.555,68.25,68.52,5427329,0.0,1.0
2024-02-14,70.88,70.94,69.925,70.08,3703416,70.88,70.94,69.925,70.08,3703416,0.0,1.0
2024-02-15,70.26,71.49,70.04,71.45,3186036,70.26,71.49,70.04,71.45,3186036,0.0,1.0
2024-02-16,68.48,70.08,67.9,70.08,4528400,68.48,70.08,67.9,70.08,4528400,0.0,1.0
2024-02-20,67.91,68.36,66.76,68.16,3271365,67.91,68.36,66.76,68.16,3271365,0.0,1.0
2024-02-21,65.34,65.515,61.0,62.03,12820123,65.34,65.515,61.0,62.03,12820123,0.0,1.0
2024-02-22,66.96,67.23,65.77,66.95,7627622,66.96,67.23,65.77,66.95,7627622,0.0,1.0
2024-02-23,67.64,67.89,67.19,67.5,3772767,67.64,67.89,67.19,67.5,3772767,0.0,1.0
2024-02-26,68.4,69.48,67.77,68.0,5204973,68.4,69.48,67.77,68.0,5204973,0.0,1.0
2024-02-27,69.95,70.28,68.87,69.32,4991533,69.95,70.28,68.87,69.32,4991533,0.0,1.0
2024-02-28,69.51,70.045,68.78,69.95,2744765,69.51,70.045,68.78,69.95,2744765,0.0,1.0
2024-02-29,69.11,70.15,68.145,70.05,5782091,69.11,70.15,68.145,70.05,5782091,0.0,1.0
2024-03-01,70.44,70.49,68.57,69.09,4840847,70.44,70.49,68.57,69.09,4840847,0.0,1.0
2024-03-04,71.39,71.69,70.5,70.685,4277706,71.39,71.69,70.5,70.685,4277706,0.0,1.0
2024-03-05,69.04,71.07,67.31,71.07,6840679,69.04,71.07,67.31,71.07,6840679,0.0,1.0
2024-03-06,71.32,71.73,69.11,70.97,7401228,71.32,71.73,69.11,70.97,7401228,0.0,1.0
2024-03-07,73.07,73.33,71.19,71.95,6314272,73.07,73.33,71.19,71.95,6314272,0.0,1.0
2024-03-08,71.35,73.5,71.09,73.26,5278875,71.35,73.5,71.09,73.26,5278875,0.0,1.0
2024-03-11,71.46,71.8,69.91,70.93,3069810,71.46,71.8,69.91,70.93,3069810,0.0,1.0
2024-03-12,71.34,71.95,70.74,71.68,3828274,71.34,71.95,70.74,71.68,3828274,0.0,1.0
2024-03-13,70.18,71.59,70.0,71.59,4053051,70.18,71.59,70.0,71.59,4053051,0.0,1.0
2024-03-14,68.04,69.75,67.62,69.29,6493118,68.04,69.75,67.62,69.29,6493118,0.0,1.0
2024-03-15,66.72,67.97,66.51,67.72,10117981,66.72,67.97,66.51,67.72,10117981,0.0,1.0
2024-03-18,67.55,68.18,66.8101,66.99,3909019,67.55,68.18,66.8101,66.99,3909019,0.0,1.0
2024-03-19,67.79,67.88,66.45,67.13,3059385,67.79,67.88,66.45,67.13,3059385,0.0,1.0
2024-03-20,67.87,68.06,67.02,67.79,4230313,67.87,68.06,67.02,67.79,4230313,0.0,1.0
2024-03-21,68.57,68.72,67.75,68.58,3716264,68.57,68.72,67.75,68.58,3716264,0.0,1.0
2024-03-22,68.3,68.93,67.53,68.9188,2832796,68.3,68.93,67.53,68.9188,2832796,0.0,1.0
2024-03-25,67.89,68.41,67.61,67.85,3296053,67.89,68.41,67.61,67.85,3296053,0.0,1.0
2024-03-26,67.45,68.17,67.04,67.96,3312375,67.45,68.17,67.04,67.96,3312375,0.0,1.0
2024-03-27,67.27,68.32,66.19,68.29,3534963,67.27,68.32,66.19,68.29,3534963,0.0,1.0
2024-03-28,68.31,68.595,67.0,67.21,3922212,68.31,68.595,67.0,67.21,3922212,0.0,1.0
2024-04-01,67.82,68.73,66.73,68.73,2942560,67.82,68.73,66.73,68.73,2942560,0.0,1.0
2024-04-02,68.85,68.93,66.6024,66.97,4703733,68.85,68.93,66.6024,66.97,4703733,0.0,1.0
2024-04-03,71.32,72.02,68.58,68.61,7849101,71.32,72.02,68.58,68.61,7849101,0.0,1.0
2024-04-04,69.23,73.63,69.21,72.03,6949389,69.23,73.63,69.21,72.03,6949389,0.0,1.0
2024-04-05,70.91,71.83,69.34,69.75,7462799,70.91,71.83,69.34,69.75,7462799,0.0,1.0
2024-04-08,68.39,70.24,68.2298,70.04,5081127,68.39,70.24,68.2298,70.04,5081127,0.0,1.0
2024-04-09,68.22,69.14,67.8,69.14,2758658,68.22,69.14,67.8,69.14,2758658,0.0,1.0
2024-04-10,68.13,68.5,67.08,67.08,3641299,68.13,68.5,67.08,67.08,3641299,0.0,1.0
2024-04-11,68.22,68.86,67.44,68.61,2917975,68.22,68.86,67.44,68.61,2917975,0.0,1.0
2024-04-12,66.45,67.72,65.93,67.47,5134673,66.45,67.72,65.93,67.47,5134673,0.0,1.0
2024-04-15,64.73,67.19,64.58,67.08,4911148,64.73,67.19,64.58,67.08,4911148,0.0,1.0
2024-04-16,64.48,65.5705,64.26,64.62,3015060,64.48,65.5705,64.26,64.62,3015060,0.0,1.0
2024-04-17,64.66,65.55,64.5,64.89,3278443,64.66,65.55,64.5,64.89,3278443,0.0,1.0
2024-04-18,64.03,65.01,63.528,64.77,3087289,64.03,65.01,63.528,64.77,3087289,0.0,1.0
2024-04-19,63.4,64.41,62.92,63.79,4836140,63.4,64.41,62.92,63.79,4836140,0.0,1.0
2024-04-22,63.69,64.23,62.61,63.97,3629295,63.69,64.23,62.61,63.97,3629295,0.0,1.0
2024-04-23,64.8,65.1,63.98,64.08,3544127,64.8,65.1,63.98,64.08,3544127,0.0,1.0
2024-04-24,65.45,65.8,64.59,64.89,3817138,65.45,65.8,64.59,64.89,3817138,0.0,1.0
2024-04-25,64.03,64.69,62.87,64.61,3670755,64.03,64.69,62.87,64.61,3670755,0.0,1.0
2024-04-26,64.18,65.15,63.9,64.415,4138352,64.18,65.15,63.9,64.415,4138352,0.0,1.0
2024-04-29,64.3,65.14,63.695,64.35,3824366,64.3,65.14,63.695,64.35,3824366,0.0,1.0
2024-04-30,63.18,64.44,63.16,63.79,5324350,63.18,64.44,63.16,63.79,5324350,0.0,1.0
2024-05-01,63.53,64.869,63.1415,63.51,4336994,63.53,64.869,63.1415,63.51,4336994,0.0,1.0
2024-05-02,65.2,65.26,63.01,63.15,8288946,65.2,65.26,63.01,63.15,8288946,0.0,1.0
2024-05-03,58.88,62.49,58.793,61.86,15896615,58.88,62.49,58.793,61.86,15896615,0.0,1.0
2024-05-06,58.81,60.35,58.43,59.25,14472605,58.81,60.35,58.43,59.25,14472605,0.0,1.0
2024-05-07,59.43,60.395,58.41,59.0,18440295,59.43,60.395,58.41,59.0,18440295,0.0,1.0
2024-05-08,59.63,59.8,57.84,59.42,10886899,59.63,59.8,57.84,59.42,10886899,0.0,1.0
2024-05-09,58.11,59.745,58.01,59.4,6929752,58.11,59.745,58.01,59.4,6929752,0.0,1.0
2024-05-10,58.16,59.399,58.07,58.25,3934532,58.16,59.399,58.07,58.25,3934532,0.0,1.0
2024-05-13,59.63,59.92,58.4,58.56,5491977,59.63,59.92,58.4,58.56,5491977,0.0,1.0
2024-05-14,60.2,60.4964,59.23,59.8,4269834,60.2,60.4964,59.23,59.8,4269834,0.0,1.0
2024-05-15,60.73,61.28,60.61,60.82,3551810,60.73,61.28,60.61,60.82,3551810,0.0,1.0
2024-05-16,61.24,61.35,59.58,60.61,4443146,61.24,61.35,59.58,60.61,4443146,0.0,1.0
2024-05-17,61.43,61.86,60.78,61.04,2799682,61.43,61.86,60.78,61.04,2799682,0.0,1.0
2024-05-20,62.34,62.41,60.855,61.17,2842407,62.34,62.41,60.855,61.17,2842407,0.0,1.0
2024-05-21,61.31,61.8,59.85,61.74,5127601,61.31,61.8,59.85,61.74,5127601,0.0,1.0
2024-05-22,61.57,61.69,60.75,61.43,3048404,61.57,61.69,60.75,61.43,3048404,0.0,1.0
2024-05-23,60.93,62.08,60.65,61.97,3714123,60.93,62.08,60.65,61.97,3714123,0.0,1.0
2024-05-24,61.35,61.7599,60.68,61.11,2653983,61.35,61.7599,60.68,61.11,2653983,0.0,1.0
2024-05-28,59.45,61.08,59.28,61.0,4875281,59.45,61.08,59.28,61.0,4875281,0.0,1.0
2024-05-29,59.73,60.3,58.695,58.93,4597970,59.73,60.3,58.695,58.93,4597970,0.0,1.0
2024-05-30,58.0,59.23,57.86,59.12,5437156,58.0,59.23,57.86,59.12,5437156,0.0,1.0
2024-05-31,59.32,59.41,57.705,58.87,16362989,59.32,59.41,57.705,58.87,16362989,0.0,1.0
2024-06-03,58.8,59.61,58.18,59.61,3565526,58.8,59.61,58.18,59.61,3565526,0.0,1.0
2024-06-04,58.64,59.48,58.61,58.66,3687971,58.64,59.48,58.61,58.66,3687971,0.0,1.0
2024-06-05,59.71,60.14,58.445,59.39,3614749,59.71,60.14,58.445,59.39,3614749,0.0,1.0
2024-06-06,59.75,60.06,59.21,59.84,3060270,59.75,60.06,59.21,59.84,3060270,0.0,1.0
2024-06-07,59.72,59.99,59.0107,59.38,2613238,59.72,59.99,59.0107,59.38,2613238,0.0,1.0
2024-06-10,60.09,60.25,58.94,59.11,3462829,60.09,60.25,58.94,59.11,3462829,0.0,1.0
2024-06-11,59.74,60.09,58.16,60.0,5133437,59.74,60.09,58.16,60.0,5133437,0.0,1.0
2024-06-12,60.62,60.75,59.05,59.69,5706040,60.62,60.75,59.05,59.69,5706040,0.0,1.0
2024-06-13,60.23,60.69,59.65,60.51,3574803,60.23,60.69,59.65,60.51,3574803,0.0,1.0
2024-06-14,60.78,60.89,60.1334,60.45,3212908,60.78,60.89,60.1334,60.45,3212908,0.0,1.0
2024-06-17,60.9,61.48,60.18,60.64,4979297,60.9,61.48,60.18,60.64,4979297,0.0,1.0
2024-06-18,59.15,61.25,59.0,60.88,5501773,59.15,61.25,59.0,60.88,5501773,0.0,1.0
2024-06-20,57.94,58.76,57.174,58.6,10407451,57.94,58.76,57.174,58.6,10407451,0.0,1.0
2024-06-21,58.56,58.65,57.77,58.28,16786744,58.56,58.65,57.77,58.28,16786744,0.0,1.0
2024-06-24,58.28,59.18,58.26,58.4,4147862,58.28,59.18,58.26,58.4,4147862,0.0,1.0
2024-06-25,58.69,59.08,57.9,58.44,5248337,58.69,59.08,57.9,58.44,5248337,0.0,1.0
2024-06-26,58.11,58.43,57.0,58.17,6374167,58.11,58.43,57.0,58.17,6374167,0.0,1.0
2024-06-27,60.04,60.18,57.93,58.31,5019493,60.04,60.18,57.93,58.31,5019493,0.0,1.0
2024-06-28,60.27,60.84,59.79,60.03,7987420,60.27,60.84,59.79,60.03,7987420,0.0,1.0
2024-07-01,59.85,60.43,59.575,60.43,4884493,59.85,60.43,59.575,60.43,4884493,0.0,1.0
2024-07-02,61.01,61.04,59.66,59.66,4604927,61.01,61.04,59.66,59.66,4604927,0.0,1.0
2024-07-03,60.73,61.48,60.66,61.14,3039750,60.73,61.48,60.66,61.14,3039750,0.0,1.0
2024-07-05,61.09,61.3799,60.37,60.62,3120561,61.09,61.3799,60.37,60.62,3120561,0.0,1.0
2024-07-08,60.11,61.045,59.52,60.98,4845385,60.11,61.045,59.52,60.98,4845385,0.0,1.0
2024-07-09,60.28,60.78,59.32,60.26,3563658,60.28,60.78,59.32,60.26,3563658,0.0,1.0
2024-07-10,59.59,60.55,58.98,60.5,3905224,59.59,60.55,58.98,60.5,3905224,0.0,1.0
2024-07-11,58.79,59.92,58.78,59.63,4377694,58.79,59.92,58.78,59.63,4377694,0.0,1.0
2024-07-12,59.55,59.9,58.77,58.93,4398851,59.55,59.9,58.77,58.93,4398851,0.0,1.0
2024-07-15,59.9,60.72,59.256,59.74,3879710,59.9,60.72,59.256,59.74,3879710,0.0,1.0
2024-07-16,59.48,60.2699,59.405,60.15,4158831,59.48,60.2699,59.405,60.15,4158831,0.0,1.0
2024-07-17,59.11,59.59,57.97,58.49,7022566,59.11,59.59,57.97,58.49,7022566,0.0,1.0
2024-07-18,58.13,60.505,58.07,60.48,5598977,58.13,60.505,58.07,60.48,5598977,0.0,1.0
2024-07-19,58.48,58.78,57.58,58.12,8563233,58.48,58.78,57.58,58.12,8563233,0.0,1.0
2024-07-22,58.45,59.0,58.04,59.0,4386488,58.45,59.0,58.04,59.0,4386488,0.0,1.0
2024-07-23,57.94,58.95,57.68,58.34,5989369,57.94,58.95,57.68,58.34,5989369,0.0,1.0
2024-07-24,56.64,58.7,56.52,57.83,5379116,56.64,58.7,56.52,57.83,5379116,0.0,1.0
2024-07-25,57.31,58.62,56.81,57.13,5262437,57.31,58.62,56.81,57.13,5262437,0.0,1.0
2024-07-26,57.0,57.81,56.835,57.66,4244996,57.0,57.81,56.835,57.66,4244996,0.0,1.0
2024-07-29,57.39,58.06,56.42,57.0,4001838,57.39,58.06,56.42,57.0,4001838,0.0,1.0
2024-07-30,57.5,58.445,56.93,57.49,4116066,57.5,58.445,56.93,57.49,4116066,0.0,1.0
2024-07-31,58.04,59.065,57.94,58.3,4676336,58.04,59.065,57.94,58.3,4676336,0.0,1.0
2024-08-01,57.2,58.3,56.471,58.03,4542904,57.2,58.3,56.471,58.03,4542904,0.0,1.0
2024-08-02,56.51,56.75,55.515,56.62,5940825,56.51,56.75,55.515,56.62,5940825,0.0,1.0
2024-08-05,55.39,56.36,54.57,54.91,7664667,55.39,56.36,54.57,54.91,7664667,0.0,1.0
2024-08-06,55.81,56.855,55.19,56.0,9433793,55.81,56.855,55.19,56.0,9433793,0.0,1.0
2024-08-07,69.93,71.82,65.0,65.68,23535602,69.93,71.82,65.0,65.68,23535602,0.0,1.0
2024-08-08,68.68,70.99,68.385,69.724,10955053,68.68,70.99,68.385,69.724,10955053,0.0,1.0
2024-08-09,69.69,69.98,67.975,68.99,6988618,69.69,69.98,67.975,68.99,6988618,0.0,1.0
2024-08-12,70.36,71.54,69.4,69.8,6173310,70.36,71.54,69.4,69.8,6173310,0.0,1.0
2024-08-13,71.5,71.59,69.65,70.32,5524287,71.5,71.59,69.65,70.32,5524287,0.0,1.0
2024-08-14,72.79,73.67,71.44,71.615,6099262,72.79,73.67,71.44,71.615,6099262,0.0,1.0
2024-08-15,73.4,73.83,72.5257,73.28,4589777,73.4,73.83,72.5257,73.28,4589777,0.0,1.0
2024-08-16,74.72,74.9,72.9,73.25,4798599,74.72,74.9,72.9,73.25,4798599,0.0,1.0
2024-08-19,74.77,75.19,74.36,74.69,5248310,74.77,75.19,74.36,74.69,5248310,0.0,1.0
2024-08-20,75.57,76.31,74.77,75.0,5733205,75.57,76.31,74.77,75.0,5733205,0.0,1.0
2024-08-21,75.42,75.8,74.64,75.3,3065758,75.42,75.8,74.64,75.3,3065758,0.0,1.0
2024-08-22,74.49,75.81,74.39,75.6,5006805,74.49,75.81,74.39,75.6,5006805,0.0,1.0
2024-08-23,74.73,75.1,73.745,74.88,3182470,74.73,75.1,73.745,74.88,3182470,0.0,1.0
2024-08-26,75.18,75.4,74.8,74.98,2751206,75.18,75.4,74.8,74.98,2751206,0.0,1.0
2024-08-27,75.97,75.99,74.61,74.85,2471210,75.97,75.99,74.61,74.85,2471210,0.0,1.0
2024-08-28,75.61,76.28,75.19,76.0,2635293,75.61,76.28,75.19,76.0,2635293,0.0,1.0
2024-08-29,76.27,77.18,75.54,76.0,3054470,76.27,77.18,75.54,76.0,3054470,0.0,1.0
2024-08-30,76.71,76.91,76.08,76.31,3585700,76.71,76.91,76.08,76.31,3585700,0.0,1.0
2024-09-03,77.13,78.08,76.08,76.62,5807885,77.13,78.08,76.08,76.62,5807885,0.0,1.0
2024-09-04,76.87,77.18,75.71,76.55,4173080,76.87,77.18,75.71,76.55,4173080,0.0,1.0
2024-09-05,75.8,76.674,75.2536,76.44,4469068,75.8,76.674,75.2536,76.44,4469068,0.0,1.0
2024-09-06,75.155,76.42,74.6,76.02,5364384,75.155,76.42,74.6,76.02,5364384,0.0,1.0
2024-09-09,75.1,75.92,74.92,75.27,4088881,75.1,75.92,74.92,75.27,4088881,0.0,1.0
2024-09-10,76.07,76.13,75.02,75.43,3853883,76.07,76.13,75.02,75.43,3853883,0.0,1.0
2024-09-11,76.64,76.84,74.71,75.78,4102347,76.64,76.84,74.71,75.78,4102347,0.0,1.0
2024-09-12,74.49,76.89,73.29,76.85,8618080,74.49,76.89,73.29,76.85,8618080,0.0,1.0
2024-09-13,75.01,75.6,74.13,74.67,4637702,75.01,75.6,74.13,74.67,4637702,0.0,1.0
2024-09-16,76.34,76.65,74.8,74.87,4402057,76.34,76.65,74.8,74.87,4402057,0.0,1.0
2024-09-17,75.61,76.47,75.38,76.1,2677888,75.61,76.47,75.38,76.1,2677888,0.0,1.0
2024-09-18,74.68,75.84,74.54,75.81,2876414,74.68,75.84,74.54,75.81,2876414,0.0,1.0
2024-09-19,75.66,76.2,74.85,76.08,3947493,75.66,76.2,74.85,76.08,3947493,0.0,1.0
2024-09-20,76.78,76.855,75.52,75.52,12542759,76.78,76.855,75.52,75.52,12542759,0.0,1.0
2024-09-23,77.44,77.82,76.97,77.198,3252169,77.44,77.82,76.97,77.198,3252169,0.0,1.0
2024-09-24,77.46,78.18,77.13,77.37,2943311,77.46,78.18,77.13,77.37,2943311,0.0,1.0
2024-09-25,76.61,77.835,75.94,77.42,4286288,76.61,77.835,75.94,77.42,4286288,0.0,1.0
2024-09-26,77.21,77.74,76.07,77.138,5170085,77.21,77.74,76.07,77.138,5170085,0.0,1.0
2024-09-27,77.45,77.78,76.43,77.2,2987870,77.45,77.78,76.43,77.2,2987870,0.0,1.0
2024-09-30,77.55,78.08,76.705,77.65,3453441,77.55,78.08,76.705,77.65,3453441,0.0,1.0
2024-10-01,76.49,78.498,76.18,78.208,3966326,76.49,78.498,76.18,78.208,3966326,0.0,1.0
2024-10-02,77.59,77.83,76.0,76.49,3000106,77.59,77.83,76.0,76.49,3000106,0.0,1.0
2024-10-03,76.98,77.61,76.78,77.3,3717008,76.98,77.61,76.78,77.3,3717008,0.0,1.0
2024-10-04,78.01,78.2,76.82,77.69,3144257,78.01,78.2,76.82,77.69,3144257,0.0,1.0
2024-10-07,77.48,79.08,77.34,78.02,4212995,77.48,79.08,77.34,78.02,4212995,0.0,1.0
2024-10-08,77.78,78.04,76.82,77.81,3879120,77.78,78.04,76.82,77.81,3879120,0.0,1.0
2024-10-09,80.33,80.37,78.0,78.07,4709415,80.33,80.37,78.0,78.07,4709415,0.0,1.0
2024-10-10,82.475,82.5,79.66,79.66,5288320,82.475,82.5,79.66,79.66,5288320,0.0,1.0
2024-10-11,82.87,83.04,81.92,82.44,2966193,82.87,83.04,81.92,82.44,2966193,0.0,1.0
2024-10-14,82.83,83.7692,81.93,83.45,2777129,82.83,83.7692,81.93,83.45,2777129,0.0,1.0
2024-10-15,82.64,82.985,82.18,82.66,5379012,82.64,82.985,82.18,82.66,5379012,0.0,1.0
2024-10-16,82.12,82.61,81.4,82.61,2696638,82.12,82.61,81.4,82.61,2696638,0.0,1.0
2024-10-17,80.86,81.72,79.56,80.02,4093275,80.86,81.72,79.56,80.02,4093275,0.0,1.0
2024-10-18,81.07,81.29,80.24,80.51,2955891,81.07,81.29,80.24,80.51,2955891,0.0,1.0
2024-10-21,82.05,83.22,81.77,82.655,3798949,82.05,83.22,81.77,82.655,3798949,0.0,1.0
2024-10-22,82.44,82.97,81.2,81.38,3046845,82.44,82.97,81.2,81.38,3046845,0.0,1.0
2024-10-23,80.37,82.89,80.24,82.03,4067878,80.37,82.89,80.24,82.03,4067878,0.0,1.0
2024-10-24,80.62,81.34,80.36,80.65,2828761,80.62,81.34,80.36,80.65,2828761,0.0,1.0
2024-10-25,80.34,81.8,80.22,80.79,3112008,80.34,81.8,80.22,80.79,3112008,0.0,1.0
2024-10-28,80.755,81.48,80.47,81.16,2492169,80.755,81.48,80.47,81.16,2492169,0.0,1.0
2024-10-29,79.37,80.39,78.51,79.772,3806406,79.37,80.39,78.51,79.772,3806406,0.0,1.0
2024-10-30,78.74,79.92,78.59,79.25,2595493,78.74,79.92,78.59,79.25,2595493,0.0,1.0
2024-10-31,78.66,79.51,78.15,78.99,4585233,78.66,79.51,78.15,78.99,4585233,0.0,1.0
2024-11-01,78.8,79.42,77.82,78.18,4055570,78.8,79.42,77.82,78.18,4055570,0.0,1.0
2024-11-04,78.84,79.37,77.8,78.63,3488417,78.84,79.37,77.8,78.63,3488417,0.0,1.0
2024-11-05,77.92,79.45,77.72,79.35,4408036,77.92,79.45,77.72,79.35,4408036,0.0,1.0
2024-11-06,80.87,81.08,79.78,80.21,5711298,80.87,81.08,79.78,80.21,5711298,0.0,1.0
2024-11-07,83.68,83.83,81.5,82.445,6375040,83.68,83.83,81.5,82.445,6375040,0.0,1.0
2024-11-08,92.04,92.528,84.26,84.5,13790376,92.04,92.528,84.26,84.5,13790376,0.0,1.0
2024-11-11,97.18,97.35,92.3,92.42,8393346,97.18,97.35,92.3,92.42,8393346,0.0,1.0
2024-11-12,99.15,99.51,96.9064,97.16,7145994,99.15,99.51,96.9064,97.16,7145994,0.0,1.0
2024-11-13,97.88,100.59,97.6,98.05,6571755,97.88,100.59,97.6,98.05,6571755,0.0,1.0
2024-11-14,94.46,97.06,94.11,96.542,7275759,94.46,97.06,94.11,96.542,7275759,0.0,1.0
2024-11-15,94.2,96.38,92.73,94.8,5916022,94.2,96.38,92.73,94.8,5916022,0.0,1.0
2024-11-18,91.88,96.74,90.96,94.57,8702907,91.88,96.74,90.96,94.57,8702907,0.0,1.0
2024-11-19,90.79,91.775,89.67,90.585,5706880,90.79,91.775,89.67,90.585,5706880,0.0,1.0
2024-11-20,92.45,92.49,90.61,91.3,5026814,92.45,92.49,90.61,91.3,5026814,0.0,1.0
2024-11-21,94.02,94.35,92.52,93.0,4379697,94.02,94.35,92.52,93.0,4379697,0.0,1.0
2024-11-22,92.77,94.5,92.33,94.32,4060455,92.77,94.5,92.33,94.32,4060455,0.0,1.0
2024-11-25,93.12,94.8999,92.68,93.11,8804549,93.12,94.8999,92.68,93.11,8804549,0.0,1.0
2024-11-26,96.44,96.7,93.97,93.97,4729263,96.44,96.7,93.97,93.97,4729263,0.0,1.0
2024-11-27,94.06,96.79,93.86,96.68,3835031,94.06,96.79,93.86,96.68,3835031,0.0,1.0
2024-11-29,95.05,95.47,94.11,94.33,2124139,95.05,95.47,94.11,94.33,2124139,0.0,1.0
2024-12-02,95.32,97.18,94.93,95.36,4379471,95.32,97.18,94.93,95.36,4379471,0.0,1.0
2024-12-03,95.29,95.79,93.38,95.0,3716650,95.29,95.79,93.38,95.0,3716650,0.0,1.0
2024-12-04,98.19,98.5,96.05,96.99,4979240,98.19,98.5,96.05,96.99,4979240,0.0,1.0
2024-12-05,98.46,99.74,97.7,98.31,3940690,98.46,99.74,97.7,98.31,3940690,0.0,1.0
2024-12-06,99.21,99.71,98.1,98.52,3219862,99.21,99.71,98.1,98.52,3219862,0.0,1.0
2024-12-09,97.04,100.4,96.201,99.71,4260813,97.04,100.4,96.201,99.71,4260813,0.0,1.0
2024-12-10,97.13,98.37,96.06,96.52,3915618,97.13,98.37,96.06,96.52,3915618,0.0,1.0
2024-12-11,98.04,98.68,97.03,98.0,3417447,98.04,98.68,97.03,98.0,3417447,0.0,1.0
2024-12-12,98.6,98.9,97.25,98.04,2859805,98.6,98.9,97.25,98.04,2859805,0.0,1.0
2024-12-13,97.95,99.19,96.86,98.29,3166115,97.95,99.19,96.86,98.29,3166115,0.0,1.0
2024-12-16,98.16,98.5,97.03,98.21,3822362,98.16,98.5,97.03,98.21,3822362,0.0,1.0
2024-12-17,97.62,99.37,97.01,98.16,4009767,97.62,99.37,97.01,98.16,4009767,0.0,1.0
2024-12-18,93.36,98.565,92.83,98.05,5751007,93.36,98.565,92.83,98.05,5751007,0.0,1.0
2024-12-19,94.85,96.865,94.23,95.94,4583508,94.85,96.865,94.23,95.94,4583508,0.0,1.0
2024-12-20,97.19,97.83,93.36,93.72,13324435,97.19,97.83,93.36,93.72,13324435,0.0,1.0
2024-12-23,96.42,97.067,95.34,96.925,3107902,96.42,97.067,95.34,96.925,3107902,0.0,1.0
2024-12-24,97.81,97.83,96.32,96.65,1764854,97.81,97.83,96.32,96.65,1764854,0.0,1.0
2024-12-26,97.29,97.6,96.73,97.16,1661958,97.29,97.6,96.73,97.16,1661958,0.0,1.0
2024-12-27,96.08,96.51,94.8,96.51,2774949,96.08,96.51,94.8,96.51,2774949,0.0,1.0
2024-12-30,95.13,95.73,94.0,94.88,2128262,95.13,95.73,94.0,94.88,2128262,0.0,1.0
2024-12-31,94.48,96.0,93.87,95.79,2183907,94.48,96.0,93.87,95.79,2183907,0.0,1.0
2025-01-02,94.75,96.17,93.21,95.36,2852109,94.75,96.17,93.21,95.36,2852109,0.0,1.0
2025-01-03,97.47,98.38,95.365,95.73,4272634,97.47,98.38,95.365,95.73,4272634,0.0,1.0
2025-01-06,97.94,101.0,97.1201,100.88,4193223,97.94,101.0,97.1201,100.88,4193223,0.0,1.0
2025-01-07,95.93,98.0,94.4,97.69,4007324,95.93,98.0,94.4,97.69,4007324,0.0,1.0
2025-01-08,96.04,96.27,93.33,95.2,4756140,96.04,96.27,93.33,95.2,4756140,0.0,1.0
2025-01-10,94.56,95.67,94.15,95.44,4019444,94.56,95.67,94.15,95.44,4019444,0.0,1.0
2025-01-13,93.83,94.35,92.635,93.97,4148804,93.83,94.35,92.635,93.97,4148804,0.0,1.0
2025-01-14,92.49,93.33,90.8,92.57,5432787,92.49,93.33,90.8,92.57,5432787,0.0,1.0
2025-01-15,93.06,94.16,92.76,93.8848,4847014,93.06,94.16,92.76,93.8848,4847014,0.0,1.0
2025-01-16,94.05,94.845,93.41,93.92,2907881,94.05,94.845,93.41,93.92,2907881,0.0,1.0
2025-01-17,94.23,96.088,93.88,96.088,4917013,94.23,96.088,93.88,96.088,4917013,0.0,1.0
2025-01-21,97.2,97.28,94.82,95.65,3850121,97.2,97.28,94.82,95.65,3850121,0.0,1.0
2025-01-22,98.24,98.34,96.5904,98.0,3542403,98.24,98.34,96.5904,98.0,3542403,0.0,1.0
2025-01-23,97.45,98.0733,95.94,97.65,3704679,97.45,98.0733,95.94,97.65,3704679,0.0,1.0
2025-01-24,96.9,97.565,96.1061,97.565,4139757,96.9,97.565,96.1061,97.565,4139757,0.0,1.0
2025-01-27,96.77,98.325,94.1,94.91,4245462,96.77,98.325,94.1,94.91,4245462,0.0,1.0
2025-01-28,99.83,100.38,95.55,96.53,4380145,99.83,100.38,95.55,96.53,4380145,0.0,1.0
2025-01-29,99.33,100.2128,98.2007,99.92,3124468,99.33,100.2128,98.2007,99.92,3124468,0.0,1.0
2025-01-30,100.93,102.17,100.02,100.41,4168508,100.93,102.17,100.02,100.41,4168508,0.0,1.0
2025-01-31,100.88,102.87,100.47,101.14,4091904,100.88,102.87,100.47,101.14,4091904,0.0,1.0
2025-02-03,100.9,101.41,98.12,98.87,4943874,100.9,101.41,98.12,98.87,4943874,0.0,1.0
2025-02-04,102.78,102.83,100.7,100.995,3899980,102.78,102.83,100.7,100.995,3899980,0.0,1.0
2025-02-05,105.07,105.12,101.85,103.15,4166000,105.07,105.12,101.85,103.15,4166000,0.0,1.0
2025-02-06,104.72,105.82,103.96,105.4,6937744,104.72,105.82,103.96,105.4,6937744,0.0,1.0
2025-02-07,107.66,110.53,102.37,109.485,11183600,107.66,110.53,102.37,109.485,11183600,0.0,1.0
2025-02-10,109.55,110.99,107.45,108.645,5111336,109.55,110.99,107.45,108.645,5111336,0.0,1.0
2025-02-11,108.33,110.33,107.81,109.495,4430075,108.33,110.33,107.81,109.495,4430075,0.0,1.0
2025-02-12,107.7,107.8,104.27,107.03,4412569,107.7,107.8,104.27,107.03,4412569,0.0,1.0
2025-02-13,109.98,110.03,107.61,108.99,3601424,109.98,110.03,107.61,108.99,3601424,0.0,1.0
2025-02-14,111.64,112.37,108.72,110.27,4981071,111.64,112.37,108.72,110.27,4981071,0.0,1.0
2025-02-18,114.26,114.82,112.46,112.7,6666597,114.26,114.82,112.46,112.7,6666597,0.0,1.0
2025-02-19,114.57,114.63,111.88,114.11,4912081,114.57,114.63,111.88,114.11,4912081,0.0,1.0
2025-02-20,114.21,114.53,110.83,113.8,6895570,114.21,114.53,110.83,113.8,6895570,0.0,1.0
2025-02-21,110.02,114.57,109.93,113.955,5172149,110.02,114.57,109.93,113.955,5172149,0.0,1.0
2025-02-24,108.69,110.02,107.33,109.315,5413911,108.69,110.02,107.33,109.315,5413911,0.0,1.0
2025-02-25,108.06,108.57,105.78,108.08,4429592,108.06,108.57,105.78,108.08,4429592,0.0,1.0
2025-02-26,109.02,110.29,107.83,108.46,3799699,109.02,110.29,107.83,108.46,3799699,0.0,1.0
2025-02-27,107.09,111.31,107.0,109.975,4305503,107.09,111.31,107.0,109.975,4305503,0.0,1.0
2025-02-28,108.01,108.2578,105.895,106.98,5126325,108.01,108.2578,105.895,106.98,5126325,0.0,1.0
2025-03-03,106.54,110.67,106.04,108.82,5292011,106.54,110.67,106.04,108.82,5292011,0.0,1.0
2025-03-04,106.48,107.71,103.93,106.81,5442955,106.48,107.71,103.93,106.81,5442955,0.0,1.0
2025-03-05,106.8,107.5,103.72,105.38,4953847,106.8,107.5,103.72,105.38,4953847,0.0,1.0
2025-03-06,101.72,106.68,101.5,105.65,4443066,101.72,106.68,101.5,105.65,4443066,0.0,1.0
2025-03-07,101.28,102.35,98.05,102.0,5560859,101.28,102.35,98.05,102.0,5560859,0.0,1.0
2025-03-10,96.04,99.54,95.72,99.32,5529750,96.04,99.54,95.72,99.32,5529750,0.0,1.0
2025-03-11,98.28,99.935,95.5,96.49,6312047,98.28,99.935,95.5,96.49,6312047,0.0,1.0
2025-03-12,97.93,100.845,97.61,99.53,4301645,97.93,100.845,97.61,99.53,4301645,0.0,1.0
2025-03-13,93.42,97.5,93.2725,97.4,4262027,93.42,97.5,93.2725,97.4,4262027,0.0,1.0
2025-03-14,96.25,96.69,94.0,94.64,3973295,96.25,96.69,94.0,94.64,3973295,0.0,1.0
2025-03-17,96.67,97.49,95.58,95.74,4146483,96.67,97.49,95.58,95.74,4146483,0.0,1.0
2025-03-18,96.91,97.29,94.81,96.08,3481690,96.91,97.29,94.81,96.08,3481690,0.0,1.0
2025-03-19,98.17,99.18,97.06,97.325,4320845,98.17,99.18,97.06,97.325,4320845,0.0,1.0
2025-03-20,98.45,99.59,97.1115,97.14,4249341,98.45,99.59,97.1115,97.14,4249341,0.0,1.0
2025-03-21,98.65,98.73,95.94,97.32,5778703,98.65,98.73,95.94,97.32,5778703,0.0,1.0
2025-03-24,99.79,100.29,98.81,100.0,4047407,99.79,100.29,98.81,100.0,4047407,0.0,1.0
2025-03-25,102.09,102.22,99.545,99.72,3423625,102.09,102.22,99.545,99.72,3423625,0.0,1.0
2025-03-26,101.01,102.34,100.415,101.62,2998346,101.01,102.34,100.415,101.62,2998346,0.0,1.0
2025-03-27,99.54,100.97,98.99,100.26,3358252,99.54,100.97,98.99,100.26,3358252,0.0,1.0
2025-03-28,96.6,99.48,95.37,99.07,4501167,96.6,99.48,95.37,99.07,4501167,0.0,1.0
2025-03-31,96.26,96.97,93.26,94.46,6285879,96.26,96.97,93.26,94.46,6285879,0.0,1.0
2025-04-01,96.67,96.83,94.54,95.22,4108994,96.67,96.83,94.54,95.22,4108994,0.0,1.0
2025-04-02,98.08,98.4,95.0,95.084,3438317,98.08,98.4,95.0,95.084,3438317,0.0,1.0
2025-04-03,89.44,93.48,89.33,92.76,8699053,89.44,93.48,89.33,92.76,8699053,0.0,1.0
2025-04-04,84.71,87.79,84.28,86.51,11174946,84.71,87.79,84.28,86.51,11174946,0.0,1.0
2025-04-07,88.0,91.38,81.7001,82.315,11000388,88.0,91.38,81.7001,82.315,11000388,0.0,1.0
2025-04-08,88.15,91.92,86.82,91.66,9188648,88.15,91.92,86.82,91.66,9188648,0.0,1.0
2025-04-09,99.93,100.5,87.8301,88.805,9263431,99.93,100.5,87.8301,88.805,9263431,0.0,1.0
2025-04-10,96.32,98.19,93.58,97.26,6807685,96.32,98.19,93.58,97.26,6807685,0.0,1.0
2025-04-11,97.73,98.18,94.97,96.01,5503251,97.73,98.18,94.97,96.01,5503251,0.0,1.0
2025-04-14,96.85,100.5,95.36,99.89,4616038,96.85,100.5,95.36,99.89,4616038,0.0,1.0
2025-04-15,99.2,99.24,97.195,97.39,3584029,99.2,99.24,97.195,97.39,3584029,0.0,1.0
2025-04-16,96.07,98.6,94.8,97.2,5678499,96.07,98.6,94.8,97.2,5678499,0.0,1.0
2025-04-17,96.13,97.35,95.8,96.825,2979241,96.13,97.35,95.8,96.825,2979241,0.0,1.0
2025-04-21,92.72,95.71,91.33,94.87,3071546,92.72,95.71,91.33,94.87,3071546,0.0,1.0
2025-04-22,94.37,95.06,91.24,93.51,4621048,94.37,95.06,91.24,93.51,4621048,0.0,1.0
2025-04-23,97.0,99.54,96.29,97.45,4330101,97.0,99.54,96.29,97.45,4330101,0.0,1.0
2025-04-24,100.72,101.19,96.75,96.99,4087897,100.72,101.19,96.75,96.99,4087897,0.0,1.0
2025-04-25,101.8,101.92,99.9927,100.27,3350024,101.8,101.92,99.9927,100.27,3350024,0.0,1.0
2025-04-28,102.64,103.08,100.94,102.39,3079459,102.64,103.08,100.94,102.39,3079459,0.0,1.0
2025-04-29,104.21,104.535,101.97,102.02,3128882,104.21,104.535,101.97,102.02,3128882,0.0,1.0
2025-04-30,103.76,103.98,100.34,101.86,5456902,103.76,103.98,100.34,101.86,5456902,0.0,1.0
2025-05-01,104.21,106.41,104.14,104.875,4088319,104.21,106.41,104.14,104.875,4088319,0.0,1.0
2025-05-02,106.18,106.65,104.63,105.705,3795580,106.18,106.65,104.63,105.705,3795580,0.0,1.0
2025-05-05,108.69,109.33,104.46,104.57,5447124,108.69,109.33,104.46,104.57,5447124,0.0,1.0
2025-05-06,107.14,108.51,105.43,105.985,4775150,107.14,108.51,105.43,105.985,4775150,0.0,1.0
2025-05-07,106.72,107.44,105.47,106.04,6913469,106.72,107.44,105.47,106.04,6913469,0.0,1.0
2025-05-08,97.74,99.27,93.2501,97.6,15635131,97.74,99.27,93.2501,97.6,15635131,0.0,1.0
2025-05-09,97.42,98.38,95.42,98.33,5721214,97.42,98.38,95.42,98.33,5721214,0.0,1.0
2025-05-12,102.04,102.13,99.19,99.85,6251519,102.04,102.13,99.19,99.85,6251519,0.0,1.0
2025-05-13,105.05,105.5,101.28,101.485,5890029,105.05,105.5,101.28,101.485,5890029,0.0,1.0
2025-05-14,103.23,105.97,102.68,105.1,4513852,103.23,105.97,102.68,105.1,4513852,0.0,1.0
2025-05-15,102.56,103.395,101.34,102.5,4680209,102.56,103.395,101.34,102.5,4680209,0.0,1.0
2025-05-16,104.59,105.11,102.69,103.23,4510482,104.59,105.11,102.69,103.23,4510482,0.0,1.0
2025-05-19,104.75,104.95,103.5,103.555,3562604,104.75,104.95,103.5,103.555,3562604,0.0,1.0
2025-05-20,104.79,104.89,103.2,104.89,3958293,104.79,104.89,103.2,104.89,3958293,0.0,1.0
2025-05-21,102.84,104.78,102.75,103.695,4423738,102.84,104.78,102.75,103.695,4423738,0.0,1.0
2025-05-22,103.62,104.69,103.08,103.33,3655115,103.62,104.69,103.08,103.33,3655115,0.0,1.0
2025-05-23,103.16,103.53,101.58,102.16,3769215,103.16,103.53,101.58,102.16,3769215,0.0,1.0
2025-05-27,104.74,106.06,104.165,104.2,4249484,104.74,106.06,104.165,104.2,4249484,0.0,1.0
2025-05-28,104.51,105.58,104.22,104.74,3740068,104.51,105.58,104.22,104.74,3740068,0.0,1.0
2025-05-29,102.04,105.5,100.895,105.22,4731952,102.04,105.5,100.895,105.22,4731952,0.0,1.0
2025-05-30,101.78,102.48,100.535,102.2,17092973,101.78,102.48,100.535,102.2,17092973,0.0,1.0
2025-06-02,102.47,102.52,99.85,101.1,5242986,102.47,102.52,99.85,101.1,5242986,0.0,1.0
2025-06-03,102.88,103.17,102.06,102.26,3789923,102.88,103.17,102.06,102.26,3789923,0.0,1.0
2025-06-04,101.62,102.84,101.32,102.5,3393049,101.62,102.84,101.32,102.5,3393049,0.0,1.0
2025-06-05,103.5,103.98,101.75,102.07,3368327,103.5,103.98,101.75,102.07,3368327,0.0,1.0
2025-06-06,104.94,105.2,103.725,104.32,3296652,104.94,105.2,103.725,104.32,3296652,0.0,1.0
2025-06-09,102.08,105.0,101.94,104.73,3904754,102.08,105.0,101.94,104.73,3904754,0.0,1.0
2025-06-10,101.63,102.9,101.07,102.325,3789499,101.63,102.9,101.07,102.325,3789499,0.0,1.0
2025-06-11,102.02,104.01,100.14,101.42,4220252,102.02,104.01,100.14,101.42,4220252,0.0,1.0
2025-06-12,101.66,102.79,101.47,101.835,2946595,101.66,102.79,101.47,101.835,2946595,0.0,1.0
2025-06-13,100.83,103.34,100.31,100.78,3425248,100.83,103.34,100.31,100.78,3425248,0.0,1.0
2025-06-16,101.95,103.234,101.1,101.1,3519799,101.95,103.234,101.1,101.1,3519799,0.0,1.0
2025-06-17,102.88,104.4991,101.3,101.53,4095961,102.88,104.4991,101.3,101.53,4095961,0.0,1.0
2025-06-18,100.82,103.4,99.84,103.255,4337319,100.82,103.4,99.84,103.255,4337319,0.0,1.0
2025-06-20,99.85,101.99,98.86,101.32,6944097,99.85,101.99,98.86,101.32,6944097,0.0,1.0
2025-06-23,103.15,103.46,98.6,99.775,4523473,103.15,103.46,98.6,99.775,4523473,0.0,1.0
2025-06-24,104.42,104.99,103.39,104.32,3540704,104.42,104.99,103.39,104.32,3540704,0.0,1.0
2025-06-25,103.69,105.79,103.52,104.87,2792178,103.69,105.79,103.52,104.87,2792178,0.0,1.0
2025-06-26,103.86,104.74,103.1,103.73,2816254,103.86,104.74,103.1,103.73,2816254,0.0,1.0
2025-06-27,103.11,104.47,102.94,103.92,5706052,103.11,104.47,102.94,103.92,5706052,0.0,1.0
2025-06-30,105.72,105.955,103.405,103.9,4095413,105.72,105.955,103.405,103.9,4095413,0.0,1.0
2025-07-01,102.43,105.85,100.91,105.355,6138018,102.43,105.85,100.91,105.355,6138018,0.0,1.0
2025-07-02,102.21,102.65,100.91,101.81,3749274,102.21,102.65,100.91,101.81,3749274,0.0,1.0
2025-07-03,105.66,106.115,102.62,102.68,2864114,105.66,106.115,102.62,102.68,2864114,0.0,1.0
2025-07-07,106.65,107.56,105.0202,105.595,4762596,106.65,107.56,105.0202,105.595,4762596,0.0,1.0
2025-07-08,107.54,107.825,103.36,106.97,5288539,107.54,107.825,103.36,106.97,5288539,0.0,1.0
2025-07-09,107.65,108.77,105.62,108.65,4442491,107.65,108.77,105.62,108.65,4442491,0.0,1.0
2025-07-10,100.2,108.09,99.91,107.71,5975009,100.2,108.09,99.91,107.71,5975009,0.0,1.0
2025-07-11,99.06,100.6181,98.7,100.0,4131965,99.06,100.6181,98.7,100.0,4131965,0.0,1.0
2025-07-14,102.97,103.56,99.25,99.36,6019608,102.97,103.56,99.25,99.36,6019608,0.0,1.0
2025-07-15,104.93,105.44,103.38,103.405,4172835,104.93,105.44,103.38,103.405,4172835,0.0,1.0
2025-07-16,103.44,105.19,101.55,104.93,3509647,103.44,105.19,101.55,104.93,3509647,0.0,1.0
2025-07-17,104.92,105.46,103.35,103.5,3480861,104.92,105.46,103.35,103.5,3480861,0.0,1.0
2025-07-18,105.42,106.57,104.7245,105.71,3640786,105.42,106.57,104.7245,105.71,3640786,0.0,1.0
2025-07-21,106.94,107.52,104.355,105.16,3533822,106.94,107.52,104.355,105.16,3533822,0.0,1.0
2025-07-22,104.81,107.4,104.64,106.93,2951433,104.81,107.4,104.64,106.93,2951433,0.0,1.0
2025-07-23,105.06,105.145,103.14,104.91,2582740,105.06,105.145,103.14,104.91,2582740,0.0,1.0
2025-07-24,104.77,106.19,104.03,105.31,2440045,104.77,106.19,104.03,105.31,2440045,0.0,1.0
2025-07-25,104.82,105.85,104.72,105.23,2088028,104.82,105.85,104.72,105.23,2088028,0.0,1.0
2025-07-28,104.88,106.21,104.12,104.98,2129027,104.88,106.21,104.12,104.98,2129027,0.0,1.0
2025-07-29,104.77,106.95,103.21,105.63,3246943,104.77,106.95,103.21,105.63,3246943,0.0,1.0
2025-07-30,101.71,104.88,99.78,104.88,5326217,101.71,104.88,99.78,104.88,5326217,0.0,1.0
2025-07-31,99.9,102.6,99.67,102.265,4311894,99.9,102.6,99.67,102.265,4311894,0.0,1.0
2025-08-01,97.36,99.38,96.825,99.38,4709352,97.36,99.38,96.825,99.38,4709352,0.0,1.0
2025-08-04,98.55,99.345,96.54,97.815,5382976,98.55,99.345,96.54,97.815,5382976,0.0,1.0
2025-08-05,96.21,99.4,96.12,98.45,4034156,96.21,99.4,96.12,98.45,4034156,0.0,1.0
2025-08-06,96.58,97.589,96.3,96.99,8765691,96.58,97.589,96.3,96.99,8765691,0.0,1.0
2025-08-07,75.3,75.35,70.12,74.3,47432964,75.3,75.35,70.12,74.3,47432964,0.0,1.0
2025-08-08,74.39,76.71,72.83,76.105,17024496,74.39,76.71,72.83,76.105,17024496,0.0,1.0
2025-08-11,74.57,76.9,73.81,74.02,13429556,74.57,76.9,73.81,74.02,13429556,0.0,1.0
2025-08-12,78.47,78.99,74.98,75.0,15499403,78.47,78.99,74.98,75.0,15499403,0.0,1.0
2025-08-13,79.33,80.1,78.05,79.88,14129022,79.33,80.1,78.05,79.88,14129022,0.0,1.0
2025-08-14,77.25,78.595,76.82,78.05,11823147,77.25,78.595,76.82,78.05,11823147,0.0,1.0
2025-08-15,79.11,79.82,77.04,77.68,10868808,79.11,79.82,77.04,77.68,10868808,0.0,1.0
2025-08-18,80.76,81.2,78.9439,79.57,12268351,80.76,81.2,78.9439,79.57,12268351,0.0,1.0
2025-08-19,78.09,81.28,77.1017,81.28,15012629,78.09,81.28,77.1017,81.28,15012629,0.0,1.0
2025-08-20,79.61,80.3,77.3,78.09,12247330,79.61,80.3,77.3,78.09,12247330,0.0,1.0
2025-08-21,77.75,79.11,76.86,78.91,9966843,77.75,79.11,76.86,78.91,9966843,0.0,1.0
2025-08-22,80.02,80.62,78.21,78.31,6175766,80.02,80.62,78.21,78.31,6175766,0.0,1.0
2025-08-25,77.64,79.99,77.61,79.9,7269015,77.64,79.99,77.61,79.9,7269015,0.0,1.0
2025-08-26,77.65,78.33,77.21,77.95,6114272,77.65,78.33,77.21,77.95,6114272,0.0,1.0
2025-08-27,78.13,78.34,77.51,78.035,5710969,78.13,78.34,77.51,78.035,5710969,0.0,1.0
2025-08-28,79.29,79.41,77.94,78.18,4929692,79.29,79.41,77.94,78.18,4929692,0.0,1.0
2025-08-29,78.77,79.515,78.32,79.17,4458230,78.77,79.515,78.32,79.17,4458230,0.0,1.0
2025-09-02,76.925,77.26,75.0,75.235,7353513,76.925,77.26,75.0,75.235,7353513,0.0,1.0
2025-09-03,76.58,77.13,76.1,76.73,4851580,76.58,77.13,76.1,76.73,4851580,0.0,1.0
2025-09-04,76.44,76.63,75.11,76.26,6127667,76.44,76.63,75.11,76.26,6127667,0.0,1.0
2025-09-05,78.83,79.485,76.88,76.91,10495946,78.83,79.485,76.88,76.91,10495946,0.0,1.0
2025-09-08,80.36,80.4,79.18,79.18,6728769,80.36,80.4,79.18,79.18,6728769,0.0,1.0
2025-09-09,79.84,80.4,79.251,80.4,4507723,79.84,80.4,79.251,80.4,4507723,0.0,1.0
2025-09-10,79.48,80.6,78.9,79.93,5899440,79.48,80.6,78.9,79.93,5899440,0.0,1.0
2025-09-11,80.89,81.225,79.6812,80.04,6932295,80.89,81.225,79.6812,80.04,6932295,0.0,1.0
2025-09-12,79.68,81.27,79.65,80.925,4428933,79.68,81.27,79.65,80.925,4428933,0.0,1.0
2025-09-15,81.0,81.06,79.605,80.25,6220534,81.0,81.06,79.605,80.25,6220534,0.0,1.0
2025-09-16,79.78,81.0,79.49,80.94,5585100,79.78,81.0,79.49,80.94,5585100,0.0,1.0
2025-09-17,80.29,80.874195,79.72,79.85,4978222,80.29,80.874195,79.72,79.85,4978222,0.0,1.0
2025-09-18,80.99,81.87,80.76,81.33,5119743,80.99,81.87,80.76,81.33,5119743,0.0,1.0
2025-09-19,84.21,84.7,82.17,82.46,22847024,84.21,84.7,82.17,82.46,22847024,0.0,1.0
2025-09-22,85.01,85.12,81.9,83.13,6172926,85.01,85.12,81.9,83.13,6172926,0.0,1.0
2025-09-23,85.27,86.06,84.141,85.12,5370400,85.27,86.06,84.141,85.12,5370400,0.0,1.0
2025-09-24,83.6,86.205,83.34,85.29,5658556,83.6,86.205,83.34,85.29,5658556,0.0,1.0
2025-09-25,83.21,83.4,81.76,82.96,4756401,83.21,83.4,81.76,82.96,4756401,0.0,1.0
2025-09-26,84.32,84.89,82.97,83.2,4171883,84.32,84.89,82.97,83.2,4171883,0.0,1.0
2025-09-29,84.65,85.155,83.6,84.88,4652011,84.65,85.155,83.6,84.88,4652011,0.0,1.0
2025-09-30,84.08,84.99,83.5,84.33,3966971,84.08,84.99,83.5,84.33,3966971,0.0,1.0
2025-10-01,85.18,85.33,83.67,83.92,4314925,85.18,85.33,83.67,83.92,4314925,0.0,1.0
2025-10-02,86.29,86.39,84.6601,85.25,4639201,86.29,86.39,84.6601,85.25,4639201,0.0,1.0
2025-10-03,85.79,87.24,85.54,86.8,4247437,85.79,87.24,85.54,86.8,4247437,0.0,1.0
2025-10-06,86.38,87.19,85.96,86.35,3844787,86.38,87.19,85.96,86.35,3844787,0.0,1.0
2025-10-07,84.92,87.05,84.655,86.36,4330271,84.92,87.05,84.655,86.36,4330271,0.0,1.0
2025-10-08,86.46,86.73,85.13,85.595,5614259,86.46,86.73,85.13,85.595,5614259,0.0,1.0
2025-10-09,86.19,86.52,84.15,85.7,3926675,86.19,86.52,84.15,85.7,3926675,0.0,1.0
2025-10-10,83.04,87.1,82.98,86.5,4604597,83.04,87.1,82.98,86.5,4604597,0.0,1.0
2025-10-13,84.2,85.2,83.59,84.7,4433631,84.2,85.2,83.59,84.7,4433631,0.0,1.0
2025-10-14,83.08,83.9,82.2,82.5,4915175,83.08,83.9,82.2,82.5,4915175,0.0,1.0
2025-10-15,83.58,84.78,83.07,83.72,4136069,83.58,84.78,83.07,83.72,4136069,0.0,1.0
2025-10-16,83.14,84.34,82.17,83.74,4019989,83.14,84.34,82.17,83.74,4019989,0.0,1.0
2025-10-17,83.44,83.765,82.31,82.59,4162162,83.44,83.765,82.31,82.59,4162162,0.0,1.0
2025-10-20,84.86,84.96,83.05,83.05,3968302,84.86,84.96,83.05,83.05,3968302,0.0,1.0
2025-10-21,84.78,85.12,81.1,83.405,4829294,84.78,85.12,81.1,83.405,4829294,0.0,1.0
2025-10-22,84.66,85.4899,84.07,85.0,4101840,84.66,85.4899,84.07,85.0,4101840,0.0,1.0
2025-10-23,84.93,85.47,84.335,84.66,2549104,84.93,85.47,84.335,84.66,2549104,0.0,1.0
2025-10-24,85.56,85.86,84.98,85.77,3367503,85.56,85.86,84.98,85.77,3367503,0.0,1.0
2025-10-27,85.29,86.56,85.14,86.13,4166138,85.29,86.56,85.14,86.13,4166138,0.0,1.0
2025-10-28,85.87,87.04,84.98,86.065,4895581,85.87,87.04,84.98,86.065,4895581,0.0,1.0
2025-10-29,84.22,85.0,83.56,84.85,5430708,84.22,85.0,83.56,84.85,5430708,0.0,1.0
2025-10-30,84.2,85.5994,84.15,84.58,4575327,84.2,85.5994,84.15,84.58,4575327,0.0,1.0
2025-10-31,86.43,86.83,84.0,84.21,4680422,86.43,86.83,84.0,84.21,4680422,0.0,1.0
2025-11-03,87.52,87.655,84.88,86.02,6239553,87.52,87.655,84.88,86.02,6239553,0.0,1.0
2025-11-04,85.22,86.84,84.42,86.5,5906546,85.22,86.84,84.42,86.5,5906546,0.0,1.0
2025-11-05,85.99,86.32,84.0,84.61,8255376,85.99,86.32,84.0,84.61,8255376,0.0,1.0
2025-11-06,80.54,81.6899,75.31,76.045,13371824,80.54,81.6899,75.31,76.045,13371824,0.0,1.0
2025-11-07,81.79,81.98,79.55,79.775,7152628,81.79,81.98,79.55,79.775,7152628,0.0,1.0
2025-11-10,82.28,82.615,80.27,82.3,6447941,82.28,82.615,80.27,82.3,6447941,0.0,1.0
2025-11-11,83.66,84.24,82.09,82.28,5108110,83.66,84.24,82.09,82.28,5108110,0.0,1.0
2025-11-12,82.14,84.03,81.755,83.35,4786399,82.14,84.03,81.755,83.35,4786399,0.0,1.0
2025-11-13,81.03,82.55,80.945,81.45,4735261,81.03,82.55,80.945,81.45,4735261,0.0,1.0
2025-11-14,82.31,83.26,79.75,80.14,5149807,82.31,83.26,79.75,80.14,5149807,0.0,1.0
2025-11-17,81.94,82.96,81.77,82.1,4479012,81.94,82.96,81.77,82.1,4479012,0.0,1.0
2025-11-18,80.15,82.26,79.135,81.6,6448703,80.15,82.26,79.135,81.6,6448703,0.0,1.0
2025-11-19,79.73,80.37,79.32,79.82,4190105,79.73,80.37,79.32,79.82,4190105,0.0,1.0
2025-11-20,78.04,81.21,77.79,80.5,5994193,78.04,81.21,77.79,80.5,5994193,0.0,1.0
2025-11-21,78.855,79.5,77.17,77.8,5531441,78.855,79.5,77.17,77.8,5531441,0.0,1.0
2025-11-24,79.77,80.01,78.7,78.89,8416857,79.77,80.01,78.7,78.89,8416857,0.0,1.0
2025-11-25,80.87,81.19,79.3,79.38,3816471,80.87,81.19,79.3,79.38,3816471,0.0,1.0
2025-11-26,80.55,80.86,78.63,80.81,4527107,80.55,80.86,78.63,80.81,4527107,0.0,1.0