date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-11-04,26.11,31.14,25.9,28.0,49813000,522.2,622.8,518.0,560.0,2490650,0.0,1.0
2011-11-07,25.97,27.78,24.59,27.44,9516000,519.4,555.6,491.8,548.8,475800,0.0,1.0
2011-11-08,24.9,26.21,24.75,26.2,4266800,498.0,524.2,495.0,524.0,213340,0.0,1.0
2011-11-09,24.02,24.56,22.76,23.51,4544100,480.4,491.2,455.2,470.2,227205,0.0,1.0
2011-11-10,24.41,24.96,23.2,24.13,2344000,488.2,499.2,464.0,482.6,117200,0.0,1.0
2011-11-11,24.25,25.0,23.61,24.96,1316100,485.0,500.0,472.2,499.2,65805,0.0,1.0
2011-11-14,24.07,24.16,23.4,23.42,1577800,481.4,483.2,468.0,468.4,78890,0.0,1.0
2011-11-15,24.07,24.74,23.68,24.0,1209800,481.4,494.8,473.6,480.0,60490,0.0,1.0
2011-11-16,24.03,24.3,23.7499,24.02,754500,480.6,486.0,474.998,480.4,37725,0.0,1.0
2011-11-17,24.77,24.95,23.6,23.6,1622600,495.4,499.0,472.0,472.0,81130,0.0,1.0
2011-11-18,26.19,26.25,24.2,24.63,2504200,523.8,525.0,484.0,492.6,125210,0.0,1.0
2011-11-21,23.58,26.9,23.28,26.75,2590100,471.6,538.0,465.6,535.0,129505,0.0,1.0
2011-11-22,20.07,24.75,20.03,24.75,5227800,401.4,495.0,400.6,495.0,261390,0.0,1.0
2011-11-23,16.96,20.0,16.71,20.0,7886900,339.2,400.0,334.2,400.0,394345,0.0,1.0
2011-11-25,16.75,17.64,16.2,17.0,2125100,335.0,352.8,324.0,340.0,106255,0.0,1.0
2011-11-28,15.24,17.75,14.85,17.44,6018900,304.8,355.0,297.0,348.8,300945,0.0,1.0
2011-11-29,16.01,16.44,15.11,15.28,3372500,320.2,328.8,302.2,305.6,168625,0.0,1.0
2011-11-30,17.5,17.74,16.21,16.69,2409400,350.0,354.8,324.2,333.8,120470,0.0,1.0
2011-12-01,18.95,18.99,17.36,17.77,2153600,379.0,379.8,347.2,355.4,107680,0.0,1.0
2011-12-02,18.95,20.82,17.9,19.5,3659300,379.0,416.4,358.0,390.0,182965,0.0,1.0
2011-12-05,19.04,19.48,18.4,19.42,1793900,380.8,389.6,368.0,388.4,89695,0.0,1.0
2011-12-06,19.24,19.51,18.8,18.8,1670500,384.8,390.2,376.0,376.0,83525,0.0,1.0
2011-12-07,21.15,21.67,19.2,19.48,3512000,423.0,433.4,384.0,389.6,175600,0.0,1.0
2011-12-08,22.27,22.9,20.25,20.76,3115200,445.4,458.0,405.0,415.2,155760,0.0,1.0
2011-12-09,23.48,23.49,22.0,22.73,2728500,469.6,469.8,440.0,454.6,136425,0.0,1.0
2011-12-12,22.25,23.34,21.27,23.34,2276900,445.0,466.8,425.4,466.8,113845,0.0,1.0
2011-12-13,23.32,24.5,22.3,22.95,2334900,466.4,490.0,446.0,459.0,116745,0.0,1.0
2011-12-14,22.55,23.2,21.1,23.0,2341200,451.0,464.0,422.0,460.0,117060,0.0,1.0
2011-12-15,23.08,23.5,22.634,23.5,1136200,461.6,470.0,452.68,470.0,56810,0.0,1.0
2011-12-16,23.04,25.15,21.5,23.44,4532000,460.8,503.0,430.0,468.8,226600,0.0,1.0
2011-12-19,22.0,23.37,21.68,23.01,1129500,440.0,467.4,433.6,460.2,56475,0.0,1.0
2011-12-20,22.75,22.9,22.1,22.5,1104300,455.0,458.0,442.0,450.0,55215,0.0,1.0
2011-12-21,22.96,23.25,22.11,22.75,1028400,459.2,465.0,442.2,455.0,51420,0.0,1.0
2011-12-22,22.1,23.05,21.68,23.05,1296500,442.0,461.0,433.6,461.0,64825,0.0,1.0
2011-12-23,22.84,22.98,21.9,22.19,1227700,456.8,459.6,438.0,443.8,61385,0.0,1.0
2011-12-27,23.05,23.59,22.58,22.86,771200,461.0,471.8,451.6,457.2,38560,0.0,1.0
2011-12-28,22.62,23.45,22.3,23.1,731600,452.4,469.0,446.0,462.0,36580,0.0,1.0
2011-12-29,21.38,22.91,21.16,22.9,875200,427.6,458.2,423.2,458.0,43760,0.0,1.0
2011-12-30,20.63,21.66,20.01,21.55,1239800,412.6,433.2,400.2,431.0,61990,0.0,1.0
2012-01-03,19.27,21.0,18.8,20.95,2516100,385.4,420.0,376.0,419.0,125805,0.0,1.0
2012-01-04,18.79,19.23,18.52,19.19,1454600,375.8,384.6,370.4,383.8,72730,0.0,1.0
2012-01-05,17.88,18.655,17.21,18.56,2736000,357.6,373.1,344.2,371.2,136800,0.0,1.0
2012-01-06,17.81,17.97,17.5,17.9,1461400,356.2,359.4,350.0,358.0,73070,0.0,1.0
2012-01-09,18.3,18.6,17.235,17.47,1770600,366.0,372.0,344.7,349.4,88530,0.0,1.0
2012-01-10,19.15,19.39,18.78,18.99,1524900,383.0,387.8,375.6,379.8,76245,0.0,1.0
2012-01-11,19.0,19.76,18.3401,18.92,1684300,380.0,395.2,366.802,378.4,84215,0.0,1.0
2012-01-12,19.26,19.66,18.59,18.65,1342700,385.2,393.2,371.8,373.0,67135,0.0,1.0
2012-01-13,19.15,19.33,18.9,19.07,856900,383.0,386.6,378.0,381.4,42845,0.0,1.0
2012-01-17,19.51,19.88,18.7,19.12,1721200,390.2,397.6,374.0,382.4,86060,0.0,1.0
2012-01-18,20.57,21.0,19.26,19.53,1851700,411.4,420.0,385.2,390.6,92585,0.0,1.0
2012-01-19,21.19,21.99,20.11,20.59,1602300,423.8,439.8,402.2,411.8,80115,0.0,1.0
2012-01-20,20.85,21.21,20.19,20.81,925100,417.0,424.2,403.8,416.2,46255,0.0,1.0
2012-01-23,20.76,21.36,20.4,20.6,1125200,415.2,427.2,408.0,412.0,56260,0.0,1.0
2012-01-24,20.6,20.906,20.27,20.47,1076400,412.0,418.12,405.4,409.4,53820,0.0,1.0
2012-01-25,20.08,20.57,19.7,20.35,1762900,401.6,411.4,394.0,407.0,88145,0.0,1.0
2012-01-26,19.53,20.26,19.45,20.04,1118800,390.6,405.2,389.0,400.8,55940,0.0,1.0
2012-01-27,20.04,20.24,19.38,19.4,1241200,400.8,404.8,387.6,388.0,62060,0.0,1.0
2012-01-30,19.63,20.44,19.5,19.92,2407400,392.6,408.8,390.0,398.4,120370,0.0,1.0
2012-01-31,20.39,20.42,19.57,19.7,1543200,407.8,408.4,391.4,394.0,77160,0.0,1.0
2012-02-01,21.49,21.66,20.0,20.5,2290300,429.8,433.2,400.0,410.0,114515,0.0,1.0
2012-02-02,23.08,24.22,21.2,21.69,5157200,461.6,484.4,424.0,433.8,257860,0.0,1.0
2012-02-03,24.43,24.75,23.15,23.49,3046900,488.6,495.0,463.0,469.8,152345,0.0,1.0
2012-02-06,23.51,24.9,23.37,24.15,2493600,470.2,498.0,467.4,483.0,124680,0.0,1.0
2012-02-07,24.19,24.35,22.12,23.33,2633200,483.8,487.0,442.4,466.6,131660,0.0,1.0
2012-02-08,24.58,25.8393,23.65,24.64,8745000,491.6,516.786,473.0,492.8,437250,0.0,1.0
2012-02-09,21.17,22.47,20.1,21.83,11126700,423.4,449.4,402.0,436.6,556335,0.0,1.0
2012-02-10,21.03,21.39,20.54,21.14,2038600,420.6,427.8,410.8,422.8,101930,0.0,1.0
2012-02-13,19.45,21.07,18.93,21.0,5470300,389.0,421.4,378.6,420.0,273515,0.0,1.0
2012-02-14,19.35,19.86,18.9,19.02,2283700,387.0,397.2,378.0,380.4,114185,0.0,1.0
2012-02-15,19.51,19.83,19.25,19.4,1380700,390.2,396.6,385.0,388.0,69035,0.0,1.0
2012-02-16,20.3,20.47,19.33,19.81,2561100,406.0,409.4,386.6,396.2,128055,0.0,1.0
2012-02-17,20.26,20.51,20.1,20.31,2491100,405.2,410.2,402.0,406.2,124555,0.0,1.0
2012-02-21,19.84,20.63,19.69,20.53,1481600,396.8,412.6,393.8,410.6,74080,0.0,1.0
2012-02-22,19.41,19.87,19.35,19.61,1192100,388.2,397.4,387.0,392.2,59605,0.0,1.0
2012-02-23,19.39,19.6999,18.8,19.62,1516300,387.8,393.998,376.0,392.4,75815,0.0,1.0
2012-02-24,19.5,19.8,19.25,19.37,1354900,390.0,396.0,385.0,387.4,67745,0.0,1.0
2012-02-27,19.49,19.73,19.21,19.24,1203600,389.8,394.6,384.2,384.8,60180,0.0,1.0
2012-02-28,19.87,20.5,19.49,19.6,2474300,397.4,410.0,389.8,392.0,123715,0.0,1.0
2012-02-29,19.715,20.18,19.59,19.95,1370900,394.3,403.6,391.8,399.0,68545,0.0,1.0
2012-03-01,19.51,19.89,19.29,19.75,1251700,390.2,397.8,385.8,395.0,62585,0.0,1.0
2012-03-02,19.2,19.88,19.12,19.57,1353200,384.0,397.6,382.4,391.4,67660,0.0,1.0
2012-03-05,18.13,19.21,18.0,19.12,3026500,362.6,384.2,360.0,382.4,151325,0.0,1.0
2012-03-06,18.33,18.54,17.5,17.84,1629600,366.6,370.8,350.0,356.8,81480,0.0,1.0
2012-03-07,17.32,18.58,17.3,18.38,2313200,346.4,371.6,346.0,367.6,115660,0.0,1.0
2012-03-08,16.98,17.6,16.25,17.55,4497300,339.6,352.0,325.0,351.0,224865,0.0,1.0
2012-03-09,17.06,17.58,16.77,17.03,1942300,341.2,351.6,335.4,340.6,97115,0.0,1.0
2012-03-12,16.74,17.44,16.69,17.13,1291700,334.8,348.8,333.8,342.6,64585,0.0,1.0
2012-03-13,17.055,17.23,16.4,16.73,1912400,341.1,344.6,328.0,334.6,95620,0.0,1.0
2012-03-14,16.88,17.37,16.66,17.12,1336100,337.6,347.4,333.2,342.4,66805,0.0,1.0
2012-03-15,17.84,18.32,16.71,17.01,3595300,356.8,366.4,334.2,340.2,179765,0.0,1.0
2012-03-16,18.02,18.08,17.59,17.84,2024700,360.4,361.6,351.8,356.8,101235,0.0,1.0
2012-03-19,17.82,18.32,17.66,17.88,961800,356.4,366.4,353.2,357.6,48090,0.0,1.0
2012-03-20,17.72,18.16,17.53,17.97,1607900,354.4,363.2,350.6,359.4,80395,0.0,1.0
2012-03-21,17.3,17.92,16.93,17.92,2360500,346.0,358.4,338.6,358.4,118025,0.0,1.0
2012-03-22,16.89,17.27,16.73,17.17,2210600,337.8,345.4,334.6,343.4,110530,0.0,1.0
2012-03-23,16.89,17.08,16.64,16.88,2081400,337.8,341.6,332.8,337.6,104070,0.0,1.0
2012-03-26,17.38,17.49,16.7,17.05,2232600,347.6,349.8,334.0,341.0,111630,0.0,1.0
2012-03-27,18.28,18.5,17.317,17.5,2168800,365.6,370.0,346.34,350.0,108440,0.0,1.0
2012-03-28,17.8,18.76,17.6,18.18,2564000,356.0,375.2,352.0,363.6,128200,0.0,1.0
2012-03-29,17.7,18.2299,17.55,17.76,1126800,354.0,364.598,351.0,355.2,56340,0.0,1.0
2012-03-30,18.38,18.98,17.79,17.8,2592700,367.6,379.6,355.8,356.0,129635,0.0,1.0
2012-04-02,15.275,16.57,15.25,16.51,10090300,305.5,331.4,305.0,330.2,504515,0.0,1.0
2012-04-03,15.02,15.48,14.9,15.28,3501000,300.4,309.6,298.0,305.6,175050,0.0,1.0
2012-04-04,14.54,15.23,14.51,14.75,3569600,290.8,304.6,290.2,295.0,178480,0.0,1.0
2012-04-05,14.18,14.75,14.01,14.41,4370800,283.6,295.0,280.2,288.2,218540,0.0,1.0
2012-04-09,13.89,14.225,13.5,14.0,3238200,277.8,284.5,270.0,280.0,161910,0.0,1.0
2012-04-10,13.55,13.95,13.3,13.86,3462000,271.0,279.0,266.0,277.2,173100,0.0,1.0
2012-04-11,13.08,14.12,12.95,14.12,2422500,261.6,282.4,259.0,282.4,121125,0.0,1.0
2012-04-12,13.56,14.3,13.27,14.29,2819400,271.2,286.0,265.4,285.8,140970,0.0,1.0
2012-04-13,13.12,13.55,12.85,13.52,1953700,262.4,271.0,257.0,270.4,97685,0.0,1.0
2012-04-16,12.67,13.26,12.55,13.15,1671900,253.4,265.2,251.0,263.0,83595,0.0,1.0
2012-04-17,12.58,12.929,12.25,12.65,1851700,251.6,258.58,245.0,253.0,92585,0.0,1.0
2012-04-18,12.04,12.55,11.83,12.39,2451200,240.8,251.0,236.6,247.8,122560,0.0,1.0
2012-04-19,11.76,12.27,11.68,11.95,1995200,235.2,245.4,233.6,239.0,99760,0.0,1.0
2012-04-20,11.13,11.86,11.02,11.81,2392100,222.6,237.2,220.4,236.2,119605,0.0,1.0
2012-04-23,11.85,11.93,11.1,11.45,5088300,237.0,238.6,222.0,229.0,254415,0.0,1.0
2012-04-24,11.96,12.07,11.6,11.82,2951900,239.2,241.4,232.0,236.4,147595,0.0,1.0
2012-04-25,12.27,12.32,11.98,12.04,921300,245.4,246.4,239.6,240.8,46065,0.0,1.0
2012-04-26,11.92,12.15,11.85,12.1,1002200,238.4,243.0,237.0,242.0,50110,0.0,1.0
2012-04-27,11.975,12.26,11.61,12.06,1495900,239.5,245.2,232.2,241.2,74795,0.0,1.0
2012-04-30,10.71,11.9911,10.64,11.97,2796000,214.2,239.822,212.8,239.4,139800,0.0,1.0
2012-05-01,10.865,11.4,10.56,11.0,5178600,217.3,228.0,211.2,220.0,258930,0.0,1.0
2012-05-02,10.58,11.0,10.5,10.8,3453100,211.6,220.0,210.0,216.0,172655,0.0,1.0
2012-05-03,10.31,10.78,9.93,10.58,4023400,206.2,215.6,198.6,211.6,201170,0.0,1.0
2012-05-04,9.97,10.5,9.82,10.31,2540200,199.4,210.0,196.4,206.2,127010,0.0,1.0
2012-05-07,10.46,10.8,10.04,10.1,2578100,209.2,216.0,200.8,202.0,128905,0.0,1.0
2012-05-08,10.33,10.5,10.1,10.47,1562400,206.6,210.0,202.0,209.4,78120,0.0,1.0
2012-05-09,10.07,10.44,10.0,10.22,1211900,201.4,208.8,200.0,204.4,60595,0.0,1.0
2012-05-10,9.87,10.285,9.86,10.28,1400000,197.4,205.7,197.2,205.6,70000,0.0,1.0
2012-05-11,9.9,10.16,9.63,9.81,1492000,198.0,203.2,192.6,196.2,74600,0.0,1.0
2012-05-14,11.735,12.18,10.0801,10.22,16455500,234.7,243.6,201.602,204.4,822775,0.0,1.0
2012-05-15,12.17,14.93,12.0,14.89,24684200,243.4,298.6,240.0,297.8,1234210,0.0,1.0
2012-05-16,13.05,13.2,12.16,12.17,7084000,261.0,264.0,243.2,243.4,354200,0.0,1.0
2012-05-17,12.41,12.9,12.16,12.66,6664100,248.2,258.0,243.2,253.2,333205,0.0,1.0
2012-05-18,11.58,12.5,11.33,12.49,5978200,231.6,250.0,226.6,249.8,298910,0.0,1.0
2012-05-21,12.39,12.74,10.901,11.61,7361000,247.8,254.8,218.02,232.2,368050,0.0,1.0
2012-05-22,11.95,12.43,11.76,12.38,3009700,239.0,248.6,235.2,247.6,150485,0.0,1.0
2012-05-23,12.03,12.4,11.6,11.69,3557600,240.6,248.0,232.0,233.8,177880,0.0,1.0
2012-05-24,11.89,12.18,11.75,11.98,2117400,237.8,243.6,235.0,239.6,105870,0.0,1.0
2012-05-25,12.05,12.2,11.9,12.0,2256500,241.0,244.0,238.0,240.0,112825,0.0,1.0
2012-05-29,11.79,12.15,11.55,12.02,3110600,235.8,243.0,231.0,240.4,155530,0.0,1.0
2012-05-30,11.1,11.6,10.91,11.54,3511600,222.0,232.0,218.2,230.8,175580,0.0,1.0
2012-05-31,10.64,10.95,10.2,10.95,5984100,212.8,219.0,204.0,219.0,299205,0.0,1.0
2012-06-01,9.69,10.1,9.53,9.72,23369700,193.8,202.0,190.6,194.4,1168485,0.0,1.0
2012-06-04,8.95,9.79,8.8,9.7,12555200,179.0,195.8,176.0,194.0,627760,0.0,1.0
2012-06-05,9.785,9.8,8.95,9.0,10736600,195.7,196.0,179.0,180.0,536830,0.0,1.0
2012-06-06,10.63,10.74,9.98,10.0,13373600,212.6,214.8,199.6,200.0,668680,0.0,1.0
2012-06-07,10.62,11.05,10.35,11.0,8617600,212.4,221.0,207.0,220.0,430880,0.0,1.0
2012-06-08,10.76,10.77,10.23,10.42,6372400,215.2,215.4,204.6,208.4,318620,0.0,1.0
2012-06-11,10.34,10.88,10.26,10.84,5755900,206.8,217.6,205.2,216.8,287795,0.0,1.0
2012-06-12,9.95,10.55,9.82,10.54,9700600,199.0,211.0,196.4,210.8,485030,0.0,1.0
2012-06-13,9.6,9.98,9.51,9.68,10268000,192.0,199.6,190.2,193.6,513400,0.0,1.0
2012-06-14,9.43,9.46,9.13,9.24,7599400,188.6,189.2,182.6,184.8,379970,0.0,1.0
2012-06-15,10.06,10.14,9.1,9.22,17865200,201.2,202.8,182.0,184.4,893260,0.0,1.0
2012-06-18,11.15,11.39,10.33,10.42,13654700,223.0,227.8,206.6,208.4,682735,0.0,1.0
2012-06-19,10.93,11.15,10.51,11.01,12575500,218.6,223.0,210.2,220.2,628775,0.0,1.0
2012-06-20,10.67,11.18,10.6,11.0,5677300,213.4,223.6,212.0,220.0,283865,0.0,1.0
2012-06-21,10.499,10.78,10.36,10.76,4396900,209.98,215.6,207.2,215.2,219845,0.0,1.0
2012-06-22,10.4,10.62,10.37,10.54,3711300,208.0,212.4,207.4,210.8,185565,0.0,1.0
2012-06-25,9.89,10.34,9.74,10.26,4846600,197.8,206.8,194.8,205.2,242330,0.0,1.0
2012-06-26,10.25,10.33,9.91,10.0,4365300,205.0,206.6,198.2,200.0,218265,0.0,1.0
2012-06-27,10.13,10.37,9.905,10.17,5028300,202.6,207.4,198.1,203.4,251415,0.0,1.0
2012-06-28,9.85,10.075,9.59,10.07,6117600,197.0,201.5,191.8,201.4,305880,0.0,1.0
2012-06-29,10.63,10.67,10.0,10.15,6679600,212.6,213.4,200.0,203.0,333980,0.0,1.0
2012-07-02,9.51,10.5,9.48,10.43,12714500,190.2,210.0,189.6,208.6,635725,0.0,1.0
2012-07-03,8.79,9.59,8.72,9.59,12198600,175.8,191.8,174.4,191.8,609930,0.0,1.0
2012-07-05,8.82,9.0,8.51,8.78,5855700,176.4,180.0,170.2,175.6,292785,0.0,1.0
2012-07-06,8.44,8.82,8.25,8.76,7326900,168.8,176.4,165.0,175.2,366345,0.0,1.0
2012-07-09,8.79,8.83,8.28,8.4,5689000,175.8,176.6,165.6,168.0,284450,0.0,1.0
2012-07-10,8.31,8.92,8.25,8.82,7576200,166.2,178.4,165.0,176.4,378810,0.0,1.0
2012-07-11,7.77,8.31,7.72,8.31,12943300,155.4,166.2,154.4,166.2,647165,0.0,1.0
2012-07-12,7.98,8.0101,7.2499,7.65,15792900,159.6,160.202,144.998,153.0,789645,0.0,1.0
2012-07-13,7.79,8.1,7.77,7.98,7319000,155.8,162.0,155.4,159.6,365950,0.0,1.0
2012-07-16,7.67,8.16,7.61,7.91,7761600,153.4,163.2,152.2,158.2,388080,0.0,1.0
2012-07-17,7.21,7.74,7.17,7.69,10829100,144.2,154.8,143.4,153.8,541455,0.0,1.0
2012-07-18,7.07,7.3,7.02,7.18,11355100,141.4,146.0,140.4,143.6,567755,0.0,1.0
2012-07-19,7.4,7.61,7.1601,7.3,7039800,148.0,152.2,143.202,146.0,351990,0.0,1.0
2012-07-20,7.4,7.58,7.295,7.35,6389900,148.0,151.6,145.9,147.0,319495,0.0,1.0
2012-07-23,7.38,7.42,7.06,7.14,3275600,147.6,148.4,141.2,142.8,163780,0.0,1.0
2012-07-24,7.24,7.49,7.16,7.32,3070900,144.8,149.8,143.2,146.4,153545,0.0,1.0
2012-07-25,7.24,7.35,7.12,7.3,2651900,144.8,147.0,142.4,146.0,132595,0.0,1.0
2012-07-26,6.61,7.07,6.55,6.88,13653500,132.2,141.4,131.0,137.6,682675,0.0,1.0
2012-07-27,7.59,8.05,6.5,6.51,20330700,151.8,161.0,130.0,130.2,1016535,0.0,1.0
2012-07-30,6.9,7.8,6.81,7.58,9708900,138.0,156.0,136.2,151.6,485445,0.0,1.0
2012-07-31,6.66,7.05,6.62,7.03,5311200,133.2,141.0,132.4,140.6,265560,0.0,1.0
2012-08-01,6.48,6.72,6.38,6.69,8664900,129.6,134.4,127.6,133.8,433245,0.0,1.0
2012-08-02,6.38,6.6,6.35,6.4,5157300,127.6,132.0,127.0,128.0,257865,0.0,1.0
2012-08-03,6.59,6.73,6.43,6.6,3068200,131.8,134.6,128.6,132.0,153410,0.0,1.0
2012-08-06,7.25,7.29,6.62,6.65,8465000,145.0,145.8,132.4,133.0,423250,0.0,1.0
2012-08-07,7.28,7.36,6.89,7.24,5757000,145.6,147.2,137.8,144.8,287850,0.0,1.0
2012-08-08,6.93,7.5,6.92,7.1,5079400,138.6,150.0,138.4,142.0,253970,0.0,1.0
2012-08-09,6.65,6.99,6.59,6.92,5975500,133.0,139.8,131.8,138.4,298775,0.0,1.0
2012-08-10,7.44,7.62,6.66,6.67,10510000,148.8,152.4,133.2,133.4,525500,0.0,1.0
2012-08-13,7.55,8.05,7.25,7.75,30853300,151.0,161.0,145.0,155.0,1542665,0.0,1.0
2012-08-14,5.51,6.0,5.46,5.82,62342900,110.2,120.0,109.2,116.4,3117145,0.0,1.0
2012-08-15,5.32,5.63,5.28,5.55,21253300,106.4,112.6,105.6,111.0,1062665,0.0,1.0
2012-08-16,5.0,5.2,4.97,5.18,33092900,100.0,104.0,99.4,103.6,1654645,0.0,1.0
2012-08-17,4.75,4.8599,4.51,4.83,39538200,95.0,97.198,90.2,96.6,1976910,0.0,1.0
2012-08-20,4.65,4.88,4.5,4.68,17293300,93.0,97.6,90.0,93.6,864665,0.0,1.0
2012-08-21,4.54,4.7799,4.34,4.43,15585200,90.8,95.598,86.8,88.6,779260,0.0,1.0
2012-08-22,4.54,4.64,4.43,4.5,10068300,90.8,92.8,88.6,90.0,503415,0.0,1.0
2012-08-23,4.515,4.7,4.49,4.53,7782300,90.3,94.0,89.8,90.6,389115,0.0,1.0
2012-08-24,4.44,4.5,4.41,4.48,8460900,88.8,90.0,88.2,89.6,423045,0.0,1.0
2012-08-27,4.41,4.47,4.32,4.42,9497300,88.2,89.4,86.4,88.4,474865,0.0,1.0
2012-08-28,4.37,4.51,4.35,4.35,5381300,87.4,90.2,87.0,87.0,269065,0.0,1.0
2012-08-29,4.31,4.42,4.26,4.39,7653600,86.2,88.4,85.2,87.8,382680,0.0,1.0
2012-08-30,4.19,4.36,4.16,4.28,9192500,83.8,87.2,83.2,85.6,459625,0.0,1.0
2012-08-31,4.15,4.3,4.12,4.15,6004900,83.0,86.0,82.4,83.0,300245,0.0,1.0
2012-09-04,4.24,4.27,4.0,4.11,10610300,84.8,85.4,80.0,82.2,530515,0.0,1.0
2012-09-05,4.18,4.36,4.16,4.24,8656000,83.6,87.2,83.2,84.8,432800,0.0,1.0
2012-09-06,4.225,4.29,4.135,4.2,8096000,84.5,85.8,82.7,84.0,404800,0.0,1.0
2012-09-07,4.27,4.36,4.22,4.25,5436900,85.4,87.2,84.4,85.0,271845,0.0,1.0
2012-09-10,4.27,4.32,4.23,4.27,5141800,85.4,86.4,84.6,85.4,257090,0.0,1.0
2012-09-11,4.61,4.67,4.25,4.27,15856600,92.2,93.4,85.0,85.4,792830,0.0,1.0
2012-09-12,4.66,4.78,4.5,4.71,13122000,93.2,95.6,90.0,94.2,656100,0.0,1.0
2012-09-13,4.76,4.81,4.55,4.64,5928000,95.2,96.2,91.0,92.8,296400,0.0,1.0
2012-09-14,5.27,5.3,4.8,4.86,20011100,105.4,106.0,96.0,97.2,1000555,0.0,1.0
2012-09-17,4.75,5.18,4.74,5.15,15065700,95.0,103.6,94.8,103.0,753285,0.0,1.0
2012-09-18,4.69,4.84,4.65,4.75,6848600,93.8,96.8,93.0,95.0,342430,0.0,1.0
2012-09-19,5.34,5.39,4.76,4.8,41595100,106.8,107.8,95.2,96.0,2079755,0.0,1.0
2012-09-20,5.15,5.47,5.06,5.22,31278300,103.0,109.4,101.2,104.4,1563915,0.0,1.0
2012-09-21,5.28,5.37,5.23,5.23,21905300,105.6,107.4,104.6,104.6,1095265,0.0,1.0
2012-09-24,5.2,5.25,5.07,5.18,11412000,104.0,105.0,101.4,103.6,570600,0.0,1.0
2012-09-25,4.825,5.27,4.67,5.17,16188100,96.5,105.4,93.4,103.4,809405,0.0,1.0
2012-09-26,4.7,4.85,4.59,4.79,6757300,94.0,97.0,91.8,95.8,337865,0.0,1.0
2012-09-27,4.78,4.93,4.71,4.79,6536800,95.6,98.6,94.2,95.8,326840,0.0,1.0
2012-09-28,4.765,4.92,4.7,4.85,5661400,95.3,98.4,94.0,97.0,283070,0.0,1.0
2012-10-01,4.72,4.88,4.68,4.8,4262700,94.4,97.6,93.6,96.0,213135,0.0,1.0
2012-10-02,4.65,4.73,4.62,4.73,2991700,93.0,94.6,92.4,94.6,149585,0.0,1.0
2012-10-03,4.675,4.73,4.63,4.72,4206700,93.5,94.6,92.6,94.4,210335,0.0,1.0
2012-10-04,4.8,4.86,4.56,4.69,5925700,96.0,97.2,91.2,93.8,296285,0.0,1.0
2012-10-05,5.25,5.37,4.71,4.74,18181200,105.0,107.4,94.2,94.8,909060,0.0,1.0
2012-10-08,5.47,5.49,5.06,5.14,13238000,109.4,109.8,101.2,102.8,661900,0.0,1.0
2012-10-09,5.27,5.435,5.21,5.35,9333000,105.4,108.7,104.2,107.0,466650,0.0,1.0
2012-10-10,5.05,5.5,4.97,5.39,12214300,101.0,110.0,99.4,107.8,610715,0.0,1.0
2012-10-11,5.25,5.37,5.05,5.14,6318800,105.0,107.4,101.0,102.8,315940,0.0,1.0
2012-10-12,5.29,5.4,5.2,5.22,5687400,105.8,108.0,104.0,104.4,284370,0.0,1.0
2012-10-15,5.2,5.4,5.06,5.28,6795400,104.0,108.0,101.2,105.6,339770,0.0,1.0
2012-10-16,5.05,5.25,5.05,5.25,5516500,101.0,105.0,101.0,105.0,275825,0.0,1.0
2012-10-17,5.08,5.15,5.0,5.05,5420300,101.6,103.0,100.0,101.0,271015,0.0,1.0
2012-10-18,4.91,5.09,4.83,5.05,9866800,98.2,101.8,96.6,101.0,493340,0.0,1.0
2012-10-19,4.69,4.93,4.64,4.9,10185900,93.8,98.6,92.8,98.0,509295,0.0,1.0
2012-10-22,4.58,4.77,4.52,4.67,9738300,91.6,95.4,90.4,93.4,486915,0.0,1.0
2012-10-23,4.48,4.57,4.35,4.5,13214500,89.6,91.4,87.0,90.0,660725,0.0,1.0
2012-10-24,4.42,4.75,4.38,4.7,12154400,88.4,95.0,87.6,94.0,607720,0.0,1.0
2012-10-25,4.46,4.5,4.3258,4.48,13601400,89.2,90.0,86.516,89.6,680070,0.0,1.0
2012-10-26,4.47,4.52,4.35,4.44,13411500,89.4,90.4,87.0,88.8,670575,0.0,1.0
2012-10-31,4.12,4.51,4.0,4.5,44638300,82.4,90.2,80.0,90.0,2231915,0.0,1.0
2012-11-01,4.03,4.23,4.0,4.2,8484900,80.6,84.6,80.0,84.0,424245,0.0,1.0
2012-11-02,3.83,4.08,3.68,4.06,28336600,76.6,81.6,73.6,81.2,1416830,0.0,1.0
2012-11-05,3.9,4.05,3.77,3.87,26650300,78.0,81.0,75.4,77.4,1332515,0.0,1.0
2012-11-06,3.99,4.05,3.8,3.93,17752300,79.8,81.0,76.0,78.6,887615,0.0,1.0
2012-11-07,3.76,3.92,3.7,3.92,26325300,75.2,78.4,74.0,78.4,1316265,0.0,1.0
2012-11-08,3.92,3.96,3.77,3.77,22324200,78.4,79.2,75.4,75.4,1116210,0.0,1.0
2012-11-09,2.76,3.08,2.71,3.0,116479000,55.2,61.6,54.2,60.0,5823950,0.0,1.0
2012-11-12,2.69,2.78,2.6,2.76,17473300,53.8,55.6,52.0,55.2,873665,0.0,1.0
2012-11-13,2.63,2.75,2.62,2.67,11201300,52.6,55.0,52.4,53.4,560065,0.0,1.0
2012-11-14,2.73,2.73,2.65,2.65,15163900,54.6,54.6,53.0,53.0,758195,0.0,1.0
2012-11-15,2.9,2.94,2.75,2.76,15985600,58.0,58.8,55.0,55.2,799280,0.0,1.0
2012-11-16,2.98,3.01,2.85,2.91,13865200,59.6,60.2,57.0,58.2,693260,0.0,1.0
2012-11-19,3.105,3.19,3.01,3.05,24457800,62.1,63.8,60.2,61.0,1222890,0.0,1.0
2012-11-20,3.37,3.57,3.32,3.45,30932400,67.4,71.4,66.4,69.0,1546620,0.0,1.0
2012-11-21,3.88,4.1,3.4,3.46,57646700,77.6,82.0,68.0,69.2,2882335,0.0,1.0
2012-11-23,3.95,4.1,3.92,3.98,14169500,79.0,82.0,78.4,79.6,708475,0.0,1.0
2012-11-26,3.805,3.9699,3.7,3.84,16865800,76.1,79.398,74.0,76.8,843290,0.0,1.0
2012-11-27,3.96,3.99,3.74,3.85,12410600,79.2,79.8,74.8,77.0,620530,0.0,1.0
2012-11-28,4.42,4.43,3.9299,4.07,35435700,88.4,88.6,78.598,81.4,1771785,0.0,1.0
2012-11-29,4.54,4.59,4.21,4.42,35966500,90.8,91.8,84.2,88.4,1798325,0.0,1.0
2012-11-30,4.145,4.37,4.05,4.23,54632500,82.9,87.4,81.0,84.6,2731625,0.0,1.0
2012-12-03,4.11,4.28,4.08,4.18,10510200,82.2,85.6,81.6,83.6,525510,0.0,1.0
2012-12-04,3.7601,4.185,3.76,4.14,17583000,75.202,83.7,75.2,82.8,879150,0.0,1.0
2012-12-05,3.86,3.91,3.8,3.83,8796300,77.2,78.2,76.0,76.6,439815,0.0,1.0
2012-12-06,3.81,3.84,3.7,3.84,7411200,76.2,76.8,74.0,76.8,370560,0.0,1.0
2012-12-07,4.685,4.78,3.82,3.86,50916600,93.7,95.6,76.4,77.2,2545830,0.0,1.0
2012-12-10,4.25,4.57,4.22,4.45,22207600,85.0,91.4,84.4,89.0,1110380,0.0,1.0
2012-12-11,4.41,4.45,4.28,4.33,9894900,88.2,89.0,85.6,86.6,494745,0.0,1.0
2012-12-12,4.58,4.69,4.36,4.42,23204900,91.6,93.8,87.2,88.4,1160245,0.0,1.0
2012-12-13,4.8,4.95,4.6,4.62,22037200,96.0,99.0,92.0,92.4,1101860,0.0,1.0
2012-12-14,4.93,5.1,4.84,4.89,18464100,98.6,102.0,96.8,97.8,923205,0.0,1.0
2012-12-17,4.79,5.01,4.68,4.95,14901600,95.8,100.2,93.6,99.0,745080,0.0,1.0
2012-12-18,5.0107,5.05,4.77,4.77,12777600,100.214,101.0,95.4,95.4,638880,0.0,1.0
2012-12-19,4.88,5.17,4.84,5.08,12061200,97.6,103.4,96.8,101.6,603060,0.0,1.0
2012-12-20,4.7906,5.07,4.77,4.94,10123600,95.812,101.4,95.4,98.8,506180,0.0,1.0
2012-12-21,4.82,4.84,4.43,4.72,14608300,96.4,96.8,88.6,94.4,730415,0.0,1.0
2012-12-24,4.63,4.91,4.56,4.84,4997900,92.6,98.2,91.2,96.8,249895,0.0,1.0
2012-12-26,4.8,4.89,4.66,4.7,7925900,96.0,97.8,93.2,94.0,396295,0.0,1.0
2012-12-27,4.86,4.9,4.7,4.9,8012000,97.2,98.0,94.0,98.0,400600,0.0,1.0
2012-12-28,4.78,4.84,4.62,4.8,4913300,95.6,96.8,92.4,96.0,245665,0.0,1.0
2012-12-31,4.86,4.91,4.7,4.75,6909300,97.2,98.2,94.0,95.0,345465,0.0,1.0
2013-01-02,4.96,5.1,4.915,5.02,12077800,99.2,102.0,98.3,100.4,603890,0.0,1.0
2013-01-03,5.12,5.21,4.96,4.96,13242300,102.4,104.2,99.2,99.2,662115,0.0,1.0
2013-01-04,5.27,5.33,5.14,5.15,14009400,105.4,106.6,102.8,103.0,700470,0.0,1.0
2013-01-07,5.3,5.45,5.11,5.29,16872400,106.0,109.0,102.2,105.8,843620,0.0,1.0
2013-01-08,5.2,5.385,5.15,5.29,10775700,104.0,107.7,103.0,105.8,538785,0.0,1.0
2013-01-09,5.05,5.29,5.03,5.25,8395700,101.0,105.8,100.6,105.0,419785,0.0,1.0
2013-01-10,5.19,5.29,4.92,5.16,13935300,103.8,105.8,98.4,103.2,696765,0.0,1.0
2013-01-11,5.35,5.38,5.135,5.25,11543000,107.0,107.6,102.7,105.0,577150,0.0,1.0
2013-01-14,5.27,5.59,5.22,5.38,19596300,105.4,111.8,104.4,107.6,979815,0.0,1.0
2013-01-15,5.23,5.31,5.17,5.28,10175400,104.6,106.2,103.4,105.6,508770,0.0,1.0
2013-01-16,5.03,5.22,4.98,5.18,14459200,100.6,104.4,99.6,103.6,722960,0.0,1.0
2013-01-17,5.09,5.17,5.06,5.09,6440100,101.8,103.4,101.2,101.8,322005,0.0,1.0
2013-01-18,4.95,5.15,4.91,5.14,6748200,99.0,103.0,98.2,102.8,337410,0.0,1.0
2013-01-22,4.835,5.0,4.79,4.97,8481400,96.7,100.0,95.8,99.4,424070,0.0,1.0
2013-01-23,5.09,5.095,4.81,4.87,12241600,101.8,101.9,96.2,97.4,612080,0.0,1.0
2013-01-24,5.18,5.27,4.97,5.03,19418700,103.6,105.4,99.4,100.6,970935,0.0,1.0
2013-01-25,5.27,5.36,5.175,5.21,15947200,105.4,107.2,103.5,104.2,797360,0.0,1.0
2013-01-28,5.4,5.41,5.27,5.31,11753900,108.0,108.2,105.4,106.2,587695,0.0,1.0
2013-01-29,5.28,5.41,5.24,5.4,7314700,105.6,108.2,104.8,108.0,365735,0.0,1.0
2013-01-30,5.27,5.35,5.16,5.35,8463700,105.4,107.0,103.2,107.0,423185,0.0,1.0
2013-01-31,5.52,5.52,5.22,5.25,15003500,110.4,110.4,104.4,105.0,750175,0.0,1.0
2013-02-01,5.645,5.76,5.41,5.47,18900300,112.9,115.2,108.2,109.4,945015,0.0,1.0
2013-02-04,5.23,5.64,5.22,5.6,12299700,104.6,112.8,104.4,112.0,614985,0.0,1.0
2013-02-05,5.12,5.32,5.03,5.28,16742200,102.4,106.4,100.6,105.6,837110,0.0,1.0
2013-02-06,5.4,5.43,5.13,5.15,9528000,108.0,108.6,102.6,103.0,476400,0.0,1.0
2013-02-07,5.281,5.5,5.2,5.4,7082100,105.62,110.0,104.0,108.0,354105,0.0,1.0
2013-02-08,5.43,5.5,5.32,5.35,9162000,108.6,110.0,106.4,107.0,458100,0.0,1.0
2013-02-11,5.36,5.5,5.35,5.4,7614400,107.2,110.0,107.0,108.0,380720,0.0,1.0
2013-02-12,5.29,5.59,5.28,5.41,9113500,105.8,111.8,105.6,108.2,455675,0.0,1.0
2013-02-13,5.575,5.71,5.51,5.6201,26738100,111.5,114.2,110.2,112.402,1336905,0.0,1.0
2013-02-14,5.95,6.03,5.6,5.64,28911400,119.0,120.6,112.0,112.8,1445570,0.0,1.0
2013-02-15,5.955,6.08,5.84,5.95,21711900,119.1,121.6,116.8,119.0,1085595,0.0,1.0
2013-02-19,5.925,6.17,5.89,6.0,17134700,118.5,123.4,117.8,120.0,856735,0.0,1.0
2013-02-20,5.59,6.02,5.53,5.99,14791100,111.8,120.4,110.6,119.8,739555,0.0,1.0
2013-02-21,5.8,5.98,5.66,5.81,21017200,116.0,119.6,113.2,116.2,1050860,0.0,1.0
2013-02-22,5.72,6.0,5.66,5.84,10350500,114.4,120.0,113.2,116.8,517525,0.0,1.0
2013-02-25,5.59,5.87,5.575,5.77,9536600,111.8,117.4,111.5,115.4,476830,0.0,1.0
2013-02-26,5.55,5.7,5.395,5.7,13822100,111.0,114.0,107.9,114.0,691105,0.0,1.0
2013-02-27,5.9825,6.12,5.55,5.59,39013500,119.65,122.4,111.0,111.8,1950675,0.0,1.0
2013-02-28,4.53,4.93,4.24,4.25,103339700,90.6,98.6,84.8,85.0,5166985,0.0,1.0
2013-03-01,5.1,5.22,4.58,4.625,62214100,102.0,104.4,91.6,92.5,3110705,0.0,1.0
2013-03-04,5.42,5.48,4.93,4.98,43658200,108.4,109.6,98.6,99.6,2182910,0.0,1.0
2013-03-05,5.635,5.77,5.48,5.5,33978000,112.7,115.4,109.6,110.0,1698900,0.0,1.0
2013-03-06,5.295,6.01,5.26,5.73,42004400,105.9,120.2,105.2,114.6,2100220,0.0,1.0
2013-03-07,5.32,5.47,5.26,5.31,14659500,106.4,109.4,105.2,106.2,732975,0.0,1.0
2013-03-08,5.49,5.58,5.28,5.46,16456200,109.8,111.6,105.6,109.2,822810,0.0,1.0
2013-03-11,5.41,5.6,5.3304,5.45,11902100,108.2,112.0,106.608,109.0,595105,0.0,1.0
2013-03-12,5.25,5.46,5.19,5.4,11285800,105.0,109.2,103.8,108.0,564290,0.0,1.0
2013-03-13,5.28,5.35,5.22,5.26,6670800,105.6,107.0,104.4,105.2,333540,0.0,1.0
2013-03-14,5.08,5.2999,5.04,5.25,11613200,101.6,105.998,100.8,105.0,580660,0.0,1.0
2013-03-15,5.39,5.54,5.25,5.33,22436400,107.8,110.8,105.0,106.6,1121820,0.0,1.0
2013-03-18,5.48,5.6,5.24,5.25,11241600,109.6,112.0,104.8,105.0,562080,0.0,1.0
2013-03-19,5.28,5.61,5.23,5.55,14692800,105.6,112.2,104.6,111.0,734640,0.0,1.0
2013-03-20,5.38,5.43,5.25,5.3,6196900,107.6,108.6,105.0,106.0,309845,0.0,1.0
2013-03-21,5.42,5.44,5.34,5.41,7324400,108.4,108.8,106.8,108.2,366220,0.0,1.0
2013-03-22,5.74,5.74,5.41,5.41,16979700,114.8,114.8,108.2,108.2,848985,0.0,1.0
2013-03-25,6.0,6.05,5.72,5.73,20861200,120.0,121.0,114.4,114.6,1043060,0.0,1.0
2013-03-26,6.06,6.19,5.86,5.94,22409700,121.2,123.8,117.2,118.8,1120485,0.0,1.0
2013-03-27,6.209,6.29,5.98,6.0,19229400,124.18,125.8,119.6,120.0,961470,0.0,1.0
2013-03-28,6.12,6.36,6.05,6.19,18591300,122.4,127.2,121.0,123.8,929565,0.0,1.0
2013-04-01,5.96,6.16,5.91,6.11,11726800,119.2,123.2,118.2,122.2,586340,0.0,1.0
2013-04-02,5.62,5.89,5.48,5.84,19690200,112.4,117.8,109.6,116.8,984510,0.0,1.0
2013-04-03,5.55,5.685,5.47,5.59,13653800,111.0,113.7,109.4,111.8,682690,0.0,1.0
2013-04-04,5.73,5.74,5.51,5.55,6331200,114.6,114.8,110.2,111.0,316560,0.0,1.0
2013-04-05,6.07,6.09,5.6,5.63,14119500,121.4,121.8,112.0,112.6,705975,0.0,1.0
2013-04-08,6.04,6.1,5.88,6.05,10090200,120.8,122.0,117.6,121.0,504510,0.0,1.0
2013-04-09,5.94,6.11,5.91,6.04,7197500,118.8,122.2,118.2,120.8,359875,0.0,1.0
2013-04-10,6.11,6.22,5.93,5.93,12685400,122.2,124.4,118.6,118.6,634270,0.0,1.0
2013-04-11,6.43,6.55,6.15,6.19,23325000,128.6,131.0,123.0,123.8,1166250,0.0,1.0
2013-04-12,6.55,6.555,6.19,6.33,19145600,131.0,131.1,123.8,126.6,957280,0.0,1.0
2013-04-15,6.28,6.66,6.23,6.45,13885800,125.6,133.2,124.6,129.0,694290,0.0,1.0
2013-04-16,6.38,6.53,6.21,6.33,8911200,127.6,130.6,124.2,126.6,445560,0.0,1.0
2013-04-17,6.39,6.51,6.3,6.36,9830900,127.8,130.2,126.0,127.2,491545,0.0,1.0
2013-04-18,6.12,6.39,6.07,6.35,8875800,122.4,127.8,121.4,127.0,443790,0.0,1.0
2013-04-19,6.36,6.39,6.16,6.22,8788600,127.2,127.8,123.2,124.4,439430,0.0,1.0
2013-04-22,6.3,6.45,6.27,6.38,6365200,126.0,129.0,125.4,127.6,318260,0.0,1.0
2013-04-23,6.36,6.46,6.28,6.28,6538900,127.2,129.2,125.6,125.6,326945,0.0,1.0
2013-04-24,6.39,6.495,6.27,6.4,10344300,127.8,129.9,125.4,128.0,517215,0.0,1.0
2013-04-25,6.47,6.66,6.38,6.44,10481300,129.4,133.2,127.6,128.8,524065,0.0,1.0
2013-04-26,6.38,6.55,6.32,6.51,13061400,127.6,131.0,126.4,130.2,653070,0.0,1.0
2013-04-29,6.26,6.5,6.25,6.45,10663800,125.2,130.0,125.0,129.0,533190,0.0,1.0
2013-04-30,6.1,6.289,6.06,6.26,13389300,122.0,125.78,121.2,125.2,669465,0.0,1.0
2013-05-01,5.98,6.18,5.95,6.18,10766100,119.6,123.6,119.0,123.6,538305,0.0,1.0
2013-05-02,5.86,6.05,5.84,6.05,11601300,117.2,121.0,116.8,121.0,580065,0.0,1.0
2013-05-03,5.84,5.97,5.805,5.92,9456100,116.8,119.4,116.1,118.4,472805,0.0,1.0
2013-05-06,5.46,5.89,5.43,5.88,30565400,109.2,117.8,108.6,117.6,1528270,0.0,1.0
2013-05-07,5.39,5.6,5.37,5.5,13244000,107.8,112.0,107.4,110.0,662200,0.0,1.0
2013-05-08,5.59,5.64,5.41,5.52,24735700,111.8,112.8,108.2,110.4,1236785,0.0,1.0
2013-05-09,6.23,6.48,6.03,6.37,66390800,124.6,129.6,120.6,127.4,3319540,0.0,1.0
2013-05-10,6.25,6.3,6.081,6.13,15232400,125.0,126.0,121.62,122.6,761620,0.0,1.0
2013-05-13,6.36,6.59,6.145,6.17,22113500,127.2,131.8,122.9,123.4,1105675,0.0,1.0
2013-05-14,6.89,6.93,6.31,6.33,23735800,137.8,138.6,126.2,126.6,1186790,0.0,1.0
2013-05-15,6.86,7.38,6.85,6.86,30912900,137.2,147.6,137.0,137.2,1545645,0.0,1.0
2013-05-16,6.94,7.35,6.93,7.12,30514600,138.8,147.0,138.6,142.4,1525730,0.0,1.0
2013-05-17,6.97,7.17,6.9,7.01,14798400,139.4,143.4,138.0,140.2,739920,0.0,1.0
2013-05-20,6.98,7.03,6.88,6.99,14258100,139.6,140.6,137.6,139.8,712905,0.0,1.0
2013-05-21,7.14,7.35,7.0,7.01,25798400,142.8,147.0,140.0,140.2,1289920,0.0,1.0
2013-05-22,7.26,7.34,7.13,7.2,19547600,145.2,146.8,142.6,144.0,977380,0.0,1.0
2013-05-23,7.13,7.28,6.93,6.96,14589400,142.6,145.6,138.6,139.2,729470,0.0,1.0
2013-05-24,7.21,7.23,7.085,7.13,8017800,144.2,144.6,141.7,142.6,400890,0.0,1.0
2013-05-28,7.39,7.5,7.27,7.29,10196200,147.8,150.0,145.4,145.8,509810,0.0,1.0
2013-05-29,7.41,7.53,7.3,7.35,9642600,148.2,150.6,146.0,147.0,482130,0.0,1.0
2013-05-30,7.47,7.52,7.4,7.44,10715700,149.4,150.4,148.0,148.8,535785,0.0,1.0
2013-05-31,7.689,7.71,7.48,7.54,12456300,153.78,154.2,149.6,150.8,622815,0.0,1.0
2013-06-03,7.14,7.75,7.03,7.74,20386700,142.8,155.0,140.6,154.8,1019335,0.0,1.0
2013-06-04,7.0,7.28,6.92,7.25,12707300,140.0,145.6,138.4,145.0,635365,0.0,1.0
2013-06-05,6.81,7.1,6.74,6.96,12598300,136.2,142.0,134.8,139.2,629915,0.0,1.0
2013-06-06,6.7,6.89,6.58,6.79,13400000,134.0,137.8,131.6,135.8,670000,0.0,1.0
2013-06-07,6.939,6.97,6.73,6.73,18644000,138.78,139.4,134.6,134.6,932200,0.0,1.0
2013-06-10,7.15,7.26,6.969,7.09,14547100,143.0,145.2,139.38,141.8,727355,0.0,1.0
2013-06-11,7.12,7.28,6.93,7.1,9656100,142.4,145.6,138.6,142.0,482805,0.0,1.0
2013-06-12,6.95,7.26,6.89,7.24,9247600,139.0,145.2,137.8,144.8,462380,0.0,1.0
2013-06-13,6.86,7.15,6.8,6.97,12603400,137.2,143.0,136.0,139.4,630170,0.0,1.0
2013-06-14,7.65,8.03,7.35,7.4,62381800,153.0,160.6,147.0,148.0,3119090,0.0,1.0
2013-06-17,7.69,7.8301,7.54,7.67,17609200,153.8,156.602,150.8,153.4,880460,0.0,1.0
2013-06-18,7.68,7.79,7.55,7.7,10304300,153.6,155.8,151.0,154.0,515215,0.0,1.0
2013-06-19,7.73,7.84,7.61,7.65,12571800,154.6,156.8,152.2,153.0,628590,0.0,1.0
2013-06-20,7.54,7.8,7.525,7.62,12361200,150.8,156.0,150.5,152.4,618060,0.0,1.0
2013-06-21,7.95,8.1,7.6,7.6,33097200,159.0,162.0,152.0,152.0,1654860,0.0,1.0
2013-06-24,7.969,8.13,7.62,7.91,20160400,159.38,162.6,152.4,158.2,1008020,0.0,1.0
2013-06-25,8.16,8.23,7.95,8.08,15078400,163.2,164.6,159.0,161.6,753920,0.0,1.0
2013-06-26,8.33,8.35,8.11,8.16,12647100,166.6,167.0,162.2,163.2,632355,0.0,1.0
2013-06-27,8.39,8.54,8.31,8.48,13827500,167.8,170.8,166.2,169.6,691375,0.0,1.0
2013-06-28,8.55,8.69,8.23,8.33,39843000,171.0,173.8,164.6,166.6,1992150,0.0,1.0
2013-07-01,8.669,8.75,8.56,8.58,11187400,173.38,175.0,171.2,171.6,559370,0.0,1.0
2013-07-02,8.95,9.08,8.74,8.81,16074200,179.0,181.6,174.8,176.2,803710,0.0,1.0
2013-07-03,9.139,9.43,8.95,9.0,17286400,182.78,188.6,179.0,180.0,864320,0.0,1.0
2013-07-05,9.12,9.39,8.9705,9.35,13658700,182.4,187.8,179.41,187.0,682935,0.0,1.0
2013-07-08,8.902,9.265,8.9,9.23,16940700,178.04,185.3,178.0,184.6,847035,0.0,1.0
2013-07-09,8.6,8.93,8.34,8.91,23212600,172.0,178.6,166.8,178.2,1160630,0.0,1.0
2013-07-10,8.8,8.85,8.45,8.6,9277500,176.0,177.0,169.0,172.0,463875,0.0,1.0
2013-07-11,8.62,9.05,8.51,8.96,17520500,172.4,181.0,170.2,179.2,876025,0.0,1.0
2013-07-12,8.53,8.67,8.44,8.52,11190600,170.6,173.4,168.8,170.4,559530,0.0,1.0
2013-07-15,8.44,8.61,8.36,8.51,11694800,168.8,172.2,167.2,170.2,584740,0.0,1.0
2013-07-16,8.31,8.6,8.3,8.46,10618800,166.2,172.0,166.0,169.2,530940,0.0,1.0
2013-07-17,8.85,8.865,8.26,8.31,15386400,177.0,177.3,165.2,166.2,769320,0.0,1.0
2013-07-18,8.77,9.0,8.665,8.81,8140000,175.4,180.0,173.3,176.2,407000,0.0,1.0
2013-07-19,8.84,8.9,8.6,8.72,8218600,176.8,178.0,172.0,174.4,410930,0.0,1.0
2013-07-22,8.9,8.93,8.71,8.85,8502100,178.0,178.6,174.2,177.0,425105,0.0,1.0
2013-07-23,8.86,8.949,8.62,8.88,12265100,177.2,178.98,172.4,177.6,613255,0.0,1.0
2013-07-24,8.7,9.04,8.65,8.81,8752200,174.0,180.8,173.0,176.2,437610,0.0,1.0
2013-07-25,8.84,8.905,8.65,8.82,9269600,176.8,178.1,173.0,176.4,463480,0.0,1.0
2013-07-26,9.339,9.36,8.83,8.87,17767700,186.78,187.2,176.6,177.4,888385,0.0,1.0
2013-07-29,8.92,9.34,8.85,9.29,11349400,178.4,186.8,177.0,185.8,567470,0.0,1.0
2013-07-30,8.71,9.15,8.66,8.92,13509300,174.2,183.0,173.2,178.4,675465,0.0,1.0
2013-07-31,8.855,8.93,8.74,8.77,9383400,177.1,178.6,174.8,175.4,469170,0.0,1.0
2013-08-01,8.84,9.09,8.7,8.9,14109200,176.8,181.8,174.0,178.0,705460,0.0,1.0
2013-08-02,8.7,9.01,8.583,9.0,21063200,174.0,180.2,171.66,180.0,1053160,0.0,1.0
2013-08-05,8.97,8.97,8.7,8.71,14072500,179.4,179.4,174.0,174.2,703625,0.0,1.0
2013-08-06,8.7,9.06,8.625,9.03,16932400,174.0,181.2,172.5,180.6,846620,0.0,1.0
2013-08-07,8.72,8.8,8.51,8.73,28876900,174.4,176.0,170.2,174.6,1443845,0.0,1.0
2013-08-08,10.6,11.22,10.48,10.615,91445300,212.0,224.4,209.6,212.3,4572265,0.0,1.0
2013-08-09,10.61,10.74,10.32,10.6,22886800,212.2,214.8,206.4,212.0,1144340,0.0,1.0
2013-08-12,10.58,10.95,10.49,10.55,14028900,211.6,219.0,209.8,211.0,701445,0.0,1.0
2013-08-13,10.35,10.76,10.21,10.71,13789800,207.0,215.2,204.2,214.2,689490,0.0,1.0
2013-08-14,10.21,10.55,10.19,10.33,9596000,204.2,211.0,203.8,206.6,479800,0.0,1.0
2013-08-15,9.78,9.96,9.37,9.77,25584400,195.6,199.2,187.4,195.4,1279220,0.0,1.0
2013-08-16,9.61,9.9,9.52,9.84,13786400,192.2,198.0,190.4,196.8,689320,0.0,1.0
2013-08-19,9.5,9.68,9.27,9.56,15898400,190.0,193.6,185.4,191.2,794920,0.0,1.0
2013-08-20,9.49,9.64,9.37,9.44,8697800,189.8,192.8,187.4,188.8,434890,0.0,1.0
2013-08-21,9.77,9.9,9.46,9.47,17238800,195.4,198.0,189.2,189.4,861940,0.0,1.0
2013-08-22,9.98,10.06,9.83,9.83,8118100,199.6,201.2,196.6,196.6,405905,0.0,1.0
2013-08-23,9.87,10.08,9.835,10.03,7546600,197.4,201.6,196.7,200.6,377330,0.0,1.0
2013-08-26,10.28,10.58,9.93,9.94,18641500,205.6,211.6,198.6,198.8,932075,0.0,1.0
2013-08-27,9.89,10.2,9.8,10.08,16313300,197.8,204.0,196.0,201.6,815665,0.0,1.0
2013-08-28,10.04,10.23,9.95,9.98,11489000,200.8,204.6,199.0,199.6,574450,0.0,1.0
2013-08-29,10.38,10.52,10.1,10.13,17081500,207.6,210.4,202.0,202.6,854075,0.0,1.0
2013-08-30,10.16,10.5,10.12,10.41,11413400,203.2,210.0,202.4,208.2,570670,0.0,1.0
2013-09-03,10.2,10.38,10.09,10.24,11221400,204.0,207.6,201.8,204.8,561070,0.0,1.0
2013-09-04,10.295,10.35,9.96,10.19,11141300,205.9,207.0,199.2,203.8,557065,0.0,1.0
2013-09-05,10.66,11.04,10.64,10.81,30439400,213.2,220.8,212.8,216.2,1521970,0.0,1.0
2013-09-06,10.77,10.86,10.46,10.82,19786700,215.4,217.2,209.2,216.4,989335,0.0,1.0
2013-09-09,11.1,11.43,10.88,10.9,24769100,222.0,228.6,217.6,218.0,1238455,0.0,1.0
2013-09-10,11.195,11.38,10.85,11.25,19410800,223.9,227.6,217.0,225.0,970540,0.0,1.0
2013-09-11,11.53,11.55,11.08,11.09,22352200,230.6,231.0,221.6,221.8,1117610,0.0,1.0
2013-09-12,11.755,12.17,11.522,11.72,31735100,235.1,243.4,230.44,234.4,1586755,0.0,1.0
2013-09-13,11.689,11.8521,11.42,11.85,18292100,233.78,237.042,228.4,237.0,914605,0.0,1.0
2013-09-16,11.24,11.52,11.05,11.36,27019200,224.8,230.4,221.0,227.2,1350960,0.0,1.0
2013-09-17,11.36,11.45,11.1,11.2,15975200,227.2,229.0,222.0,224.0,798760,0.0,1.0
2013-09-18,11.55,11.57,11.22,11.45,19752700,231.0,231.4,224.4,229.0,987635,0.0,1.0
2013-09-19,12.585,12.76,11.91,12.03,47198500,251.7,255.2,238.2,240.6,2359925,0.0,1.0
2013-09-20,12.641,12.72,12.3,12.365,35390800,252.82,254.4,246.0,247.3,1769540,0.0,1.0
2013-09-23,11.935,12.21,11.83,12.19,32670600,238.7,244.2,236.6,243.8,1633530,0.0,1.0
2013-09-24,11.81,12.18,11.75,12.14,22163600,236.2,243.6,235.0,242.8,1108180,0.0,1.0
2013-09-25,11.7,11.97,11.64,11.93,28852000,234.0,239.4,232.8,238.6,1442600,0.0,1.0
2013-09-26,12.11,12.18,11.68,11.75,22620000,242.2,243.6,233.6,235.0,1131000,0.0,1.0
2013-09-27,11.64,12.14,11.51,12.05,23463400,232.8,242.8,230.2,241.0,1173170,0.0,1.0
2013-09-30,11.211,11.53,10.85,11.27,22946000,224.22,230.6,217.0,225.4,1147300,0.0,1.0
2013-10-01,11.7,11.7,11.21,11.21,14063100,234.0,234.0,224.2,224.2,703155,0.0,1.0
2013-10-02,11.77,11.84,11.48,11.53,15783200,235.4,236.8,229.6,230.6,789160,0.0,1.0
2013-10-03,11.3,12.31,11.28,11.98,33246300,226.0,246.2,225.6,239.6,1662315,0.0,1.0
2013-10-04,11.45,11.5,11.11,11.41,15341200,229.0,230.0,222.2,228.2,767060,0.0,1.0
2013-10-07,11.03,11.41,11.015,11.24,19870600,220.6,228.2,220.3,224.8,993530,0.0,1.0
2013-10-08,10.525,11.16,10.34,11.09,24341700,210.5,223.2,206.8,221.8,1217085,0.0,1.0
2013-10-09,10.26,10.59,9.88,10.56,30584600,205.2,211.8,197.6,211.2,1529230,0.0,1.0
2013-10-10,11.1,11.11,10.5,10.6,26134200,222.0,222.2,210.0,212.0,1306710,0.0,1.0
2013-10-11,11.12,11.28,10.99,11.09,13201100,222.4,225.6,219.8,221.8,660055,0.0,1.0
2013-10-14,11.01,11.1,10.56,10.82,13099600,220.2,222.0,211.2,216.4,654980,0.0,1.0
2013-10-15,11.18,11.29,10.89,11.09,16274900,223.6,225.8,217.8,221.8,813745,0.0,1.0
2013-10-16,11.445,11.535,11.25,11.3,14693300,228.9,230.7,225.0,226.0,734665,0.0,1.0
2013-10-17,10.67,11.35,10.58,11.35,28540700,213.4,227.0,211.6,227.0,1427035,0.0,1.0
2013-10-18,10.65,11.01,10.54,10.76,22342700,213.0,220.2,210.8,215.2,1117135,0.0,1.0
2013-10-21,10.6,10.75,10.4,10.67,13385300,212.0,215.0,208.0,213.4,669265,0.0,1.0
2013-10-22,9.865,10.25,9.51,10.1,31704600,197.3,205.0,190.2,202.0,1585230,0.0,1.0
2013-10-23,9.701,9.97,9.6,9.78,11203200,194.02,199.4,192.0,195.6,560160,0.0,1.0
2013-10-24,9.645,9.75,9.4,9.7,17560500,192.9,195.0,188.0,194.0,878025,0.0,1.0
2013-10-25,9.8,10.13,9.77,9.8,15763100,196.0,202.6,195.4,196.0,788155,0.0,1.0
2013-10-28,9.36,9.79,9.28,9.77,15376100,187.2,195.8,185.6,195.4,768805,0.0,1.0
2013-10-29,9.438,9.52,8.985,9.34,21027300,188.76,190.4,179.7,186.8,1051365,0.0,1.0
2013-10-30,9.14,9.6,9.11,9.44,15066000,182.8,192.0,182.2,188.8,753300,0.0,1.0
2013-10-31,9.135,9.31,8.98,9.12,19223900,182.7,186.2,179.6,182.4,961195,0.0,1.0
2013-11-01,9.93,9.95,9.18,9.19,24210900,198.6,199.0,183.6,183.8,1210545,0.0,1.0
2013-11-04,10.569,10.69,10.25,10.27,27008300,211.38,213.8,205.0,205.4,1350415,0.0,1.0
2013-11-05,10.28,10.67,10.1,10.6,20770300,205.6,213.4,202.0,212.0,1038515,0.0,1.0
2013-11-06,10.005,10.43,9.77,10.31,26516500,200.1,208.6,195.4,206.2,1325825,0.0,1.0
2013-11-07,9.5,9.97,9.4,9.73,38688000,190.0,199.4,188.0,194.6,1934400,0.0,1.0
2013-11-08,10.111,10.43,9.4501,9.74,46081100,202.22,208.6,189.002,194.8,2304055,0.0,1.0
2013-11-11,9.99,10.18,9.76,10.18,18174600,199.8,203.6,195.2,203.6,908730,0.0,1.0
2013-11-12,10.28,10.36,9.86,9.96,19142300,205.6,207.2,197.2,199.2,957115,0.0,1.0
2013-11-13,10.3,10.41,10.1,10.12,21225700,206.0,208.2,202.0,202.4,1061285,0.0,1.0
2013-11-14,10.719,10.77,10.35,10.39,17116300,214.38,215.4,207.0,207.8,855815,0.0,1.0
2013-11-15,10.71,10.98,10.66,10.82,15210400,214.2,219.6,213.2,216.4,760520,0.0,1.0
2013-11-18,10.41,10.85,10.36,10.71,17670000,208.2,217.0,207.2,214.2,883500,0.0,1.0
2013-11-19,9.82,10.2,9.655,10.2,22496100,196.4,204.0,193.1,204.0,1124805,0.0,1.0
2013-11-20,9.22,9.91,9.19,9.85,33714000,184.4,198.2,183.8,197.0,1685700,0.0,1.0
2013-11-21,9.53,9.64,9.28,9.28,16948100,190.6,192.8,185.6,185.6,847405,0.0,1.0
2013-11-22,9.12,9.655,9.1,9.53,20060200,182.4,193.1,182.0,190.6,1003010,0.0,1.0
2013-11-25,9.07,9.21,8.6,9.11,25194700,181.4,184.2,172.0,182.2,1259735,0.0,1.0
2013-11-26,9.19,9.37,9.06,9.06,13109300,183.8,187.4,181.2,181.2,655465,0.0,1.0
2013-11-27,9.1,9.31,9.01,9.25,14051400,182.0,186.2,180.2,185.0,702570,0.0,1.0
2013-11-29,9.05,9.17,8.93,9.14,5336900,181.0,183.4,178.6,182.8,266845,0.0,1.0
2013-12-02,8.75,8.86,8.4,8.72,32278900,175.0,177.2,168.0,174.4,1613945,0.0,1.0
2013-12-03,9.09,9.32,9.01,9.14,21551300,181.8,186.4,180.2,182.8,1077565,0.0,1.0
2013-12-04,9.09,9.2,8.97,9.16,12418200,181.8,184.0,179.4,183.2,620910,0.0,1.0
2013-12-05,9.09,9.139,8.9299,9.12,9618100,181.8,182.78,178.598,182.4,480905,0.0,1.0
2013-12-06,9.09,9.26,8.95,9.15,8037700,181.8,185.2,179.0,183.0,401885,0.0,1.0
2013-12-09,9.62,9.63,9.09,9.09,16814200,192.4,192.6,181.8,181.8,840710,0.0,1.0
2013-12-10,10.04,10.18,9.75,9.75,23837200,200.8,203.6,195.0,195.0,1191860,0.0,1.0
2013-12-11,10.14,10.62,10.09,10.4,24469100,202.8,212.4,201.8,208.0,1223455,0.0,1.0
2013-12-12,10.4,10.57,10.04,10.2,22018200,208.0,211.4,200.8,204.0,1100910,0.0,1.0
2013-12-13,10.24,10.58,10.01,10.29,13476600,204.8,211.6,200.2,205.8,673830,0.0,1.0
2013-12-16,10.36,10.41,10.08,10.26,12825300,207.2,208.2,201.6,205.2,641265,0.0,1.0
2013-12-17,10.67,10.85,10.28,10.33,18400600,213.4,217.0,205.6,206.6,920030,0.0,1.0
2013-12-18,11.27,11.33,10.68,10.77,28532400,225.4,226.6,213.6,215.4,1426620,0.0,1.0
2013-12-19,11.65,11.69,11.35,11.4,26813600,233.0,233.8,227.0,228.0,1340680,0.0,1.0
2013-12-20,11.68,11.77,11.38,11.64,29312600,233.6,235.4,227.6,232.8,1465630,0.0,1.0
2013-12-23,11.82,11.95,11.67,11.73,12095900,236.4,239.0,233.4,234.6,604795,0.0,1.0
2013-12-24,11.84,11.94,11.74,11.75,7947400,236.8,238.8,234.8,235.0,397370,0.0,1.0
2013-12-26,11.99,12.19,11.83,11.9,13378500,239.8,243.8,236.6,238.0,668925,0.0,1.0
2013-12-27,11.71,12.0444,11.52,11.98,13967700,234.2,240.888,230.4,239.6,698385,0.0,1.0
2013-12-30,11.33,11.77,11.14,11.67,15958300,226.6,235.4,222.8,233.4,797915,0.0,1.0
2013-12-31,11.765,11.77,11.38,11.45,12239100,235.3,235.4,227.6,229.0,611955,0.0,1.0
2014-01-02,11.85,12.04,11.7,11.82,14573100,237.0,240.8,234.0,236.4,728655,0.0,1.0
2014-01-03,12.08,12.19,11.6,11.63,24248600,241.6,243.8,232.0,232.6,1212430,0.0,1.0
2014-01-06,11.89,12.42,11.8715,12.28,29973400,237.8,248.4,237.43,245.6,1498670,0.0,1.0
2014-01-07,11.88,12.2,11.76,12.0548,33201900,237.6,244.0,235.2,241.096,1660095,0.0,1.0
2014-01-08,11.78,11.94,11.72,11.89,19495200,235.6,238.8,234.4,237.8,974760,0.0,1.0
2014-01-09,11.44,11.93,11.34,11.88,15323600,228.8,238.6,226.8,237.6,766180,0.0,1.0
2014-01-10,11.56,11.66,11.32,11.5,10324400,231.2,233.2,226.4,230.0,516220,0.0,1.0
2014-01-13,10.98,11.54,10.82,11.52,17451500,219.6,230.8,216.4,230.4,872575,0.0,1.0
2014-01-14,11.41,11.49,11.03,11.03,12523100,228.2,229.8,220.6,220.6,626155,0.0,1.0
2014-01-15,11.04,11.51,10.96,11.46,15171300,220.8,230.2,219.2,229.2,758565,0.0,1.0
2014-01-16,10.98,11.285,10.87,10.97,19342100,219.6,225.7,217.4,219.4,967105,0.0,1.0
2014-01-17,10.84,11.14,10.79,11.08,12803900,216.8,222.8,215.8,221.6,640195,0.0,1.0
2014-01-21,10.95,10.96,10.73,10.92,9366200,219.0,219.2,214.6,218.4,468310,0.0,1.0
2014-01-22,10.75,10.93,10.58,10.67,13044800,215.0,218.6,211.6,213.4,652240,0.0,1.0
2014-01-23,10.64,10.87,10.58,10.7,9101100,212.8,217.4,211.6,214.0,455055,0.0,1.0
2014-01-24,10.28,10.655,10.22,10.5,12719200,205.6,213.1,204.4,210.0,635960,0.0,1.0
2014-01-27,10.0,10.35,9.9,10.29,16708900,200.0,207.0,198.0,205.8,835445,0.0,1.0
2014-01-28,10.52,10.52,10.1,10.1,10742400,210.4,210.4,202.0,202.0,537120,0.0,1.0
2014-01-29,10.43,10.58,10.08,10.37,13375400,208.6,211.6,201.6,207.4,668770,0.0,1.0
2014-01-30,10.88,11.02,10.69,10.69,11554800,217.6,220.4,213.8,213.8,577740,0.0,1.0
2014-01-31,10.46,10.78,10.42,10.62,12043900,209.2,215.6,208.4,212.4,602195,0.0,1.0
2014-02-03,10.24,10.76,10.11,10.58,14636500,204.8,215.2,202.2,211.6,731825,0.0,1.0
2014-02-04,10.51,10.71,10.32,10.34,9528600,210.2,214.2,206.4,206.8,476430,0.0,1.0
2014-02-05,10.46,10.65,10.24,10.46,11216600,209.2,213.0,204.8,209.2,560830,0.0,1.0
2014-02-06,10.37,10.59,10.24,10.46,11929000,207.4,211.8,204.8,209.2,596450,0.0,1.0
2014-02-07,10.87,10.9,10.36,10.36,12490100,217.4,218.0,207.2,207.2,624505,0.0,1.0
2014-02-10,11.08,11.21,10.88,10.92,10794600,221.6,224.2,217.6,218.4,539730,0.0,1.0
2014-02-11,10.4,10.56,10.05,10.54,41137100,208.0,211.2,201.0,210.8,2056855,0.0,1.0
2014-02-12,10.49,10.66,10.42,10.48,11704200,209.8,213.2,208.4,209.6,585210,0.0,1.0
2014-02-13,10.76,10.79,10.39,10.45,8975900,215.2,215.8,207.8,209.0,448795,0.0,1.0
2014-02-14,10.51,10.88,10.49,10.79,9885900,210.2,217.6,209.8,215.8,494295,0.0,1.0
2014-02-18,10.26,10.65,10.18,10.59,19169000,205.2,213.0,203.6,211.8,958450,0.0,1.0
2014-02-19,10.02,10.38,9.95,10.31,18011200,200.4,207.6,199.0,206.2,900560,0.0,1.0
2014-02-20,10.279,10.35,10.11,10.24,45346700,205.58,207.0,202.2,204.8,2267335,0.0,1.0
2014-02-21,8.03,8.97,8.0,8.96,139474000,160.6,179.4,160.0,179.2,6973700,0.0,1.0
2014-02-24,7.78,8.23,7.67,8.13,58098600,155.6,164.6,153.4,162.6,2904930,0.0,1.0
2014-02-25,8.41,8.5,7.87,7.94,65591500,168.2,170.0,157.4,158.8,3279575,0.0,1.0
2014-02-26,8.26,8.52,8.145,8.48,30947000,165.2,170.4,162.9,169.6,1547350,0.0,1.0
2014-02-27,8.52,8.78,8.43,8.53,40295300,170.4,175.6,168.6,170.6,2014765,0.0,1.0
2014-02-28,8.31,8.61,8.18,8.56,21780500,166.2,172.2,163.6,171.2,1089025,0.0,1.0
2014-03-03,8.45,8.51,8.15,8.2,20953300,169.0,170.2,163.0,164.0,1047665,0.0,1.0
2014-03-04,8.68,8.7299,8.54,8.55,23245800,173.6,174.598,170.8,171.0,1162290,0.0,1.0
2014-03-05,8.57,8.72,8.52,8.7,13997500,171.4,174.4,170.4,174.0,699875,0.0,1.0
2014-03-06,8.52,8.67,8.41,8.57,12831400,170.4,173.4,168.2,171.4,641570,0.0,1.0
2014-03-07,8.6,8.64,8.44,8.5,15519700,172.0,172.8,168.8,170.0,775985,0.0,1.0
2014-03-10,8.38,8.62,8.31,8.56,14964700,167.6,172.4,166.2,171.2,748235,0.0,1.0
2014-03-11,8.27,8.52,8.22,8.38,12946700,165.4,170.4,164.4,167.6,647335,0.0,1.0
2014-03-12,8.6,8.66,8.131,8.28,23356800,172.0,173.2,162.62,165.6,1167840,0.0,1.0
2014-03-13,8.24,8.64,8.23,8.57,16166400,164.8,172.8,164.6,171.4,808320,0.0,1.0
2014-03-14,8.36,8.58,8.16,8.19,22299000,167.2,171.6,163.2,163.8,1114950,0.0,1.0
2014-03-17,8.34,8.56,8.28,8.39,15595300,166.8,171.2,165.6,167.8,779765,0.0,1.0
2014-03-18,8.38,8.45,8.29,8.37,10241300,167.6,169.0,165.8,167.4,512065,0.0,1.0
2014-03-19,8.2,8.42,8.15,8.39,17336800,164.0,168.4,163.0,167.8,866840,0.0,1.0
2014-03-20,8.4,8.5,8.2999,8.4,22638500,168.0,170.0,165.998,168.0,1131925,0.0,1.0
2014-03-21,8.29,8.45,8.26,8.4,18701400,165.8,169.0,165.2,168.0,935070,0.0,1.0
2014-03-24,8.1,8.3,7.97,8.28,17774800,162.0,166.0,159.4,165.6,888740,0.0,1.0
2014-03-25,8.07,8.25,8.0,8.12,10883400,161.4,165.0,160.0,162.4,544170,0.0,1.0
2014-03-26,7.88,8.24,7.82,8.13,15317900,157.6,164.8,156.4,162.6,765895,0.0,1.0
2014-03-27,7.92,8.09,7.61,7.8,19211900,158.4,161.8,152.2,156.0,960595,0.0,1.0
2014-03-28,7.85,8.1,7.66,8.0,17708700,157.0,162.0,153.2,160.0,885435,0.0,1.0
2014-03-31,7.84,8.1,7.78,7.86,15817000,156.8,162.0,155.6,157.2,790850,0.0,1.0
2014-04-01,8.14,8.14,7.9,7.92,14234300,162.8,162.8,158.0,158.4,711715,0.0,1.0
2014-04-02,8.14,8.24,8.0,8.11,11877500,162.8,164.8,160.0,162.2,593875,0.0,1.0
2014-04-03,7.98,8.2,7.86,8.16,14081100,159.6,164.0,157.2,163.2,704055,0.0,1.0
2014-04-04,7.84,7.98,7.66,7.97,24595200,156.8,159.6,153.2,159.4,1229760,0.0,1.0
2014-04-07,7.45,7.84,7.21,7.82,30762800,149.0,156.8,144.2,156.4,1538140,0.0,1.0
2014-04-08,7.37,7.55,7.225,7.45,29787200,147.4,151.0,144.5,149.0,1489360,0.0,1.0
2014-04-09,7.42,7.52,7.2,7.41,24588700,148.4,150.4,144.0,148.2,1229435,0.0,1.0
2014-04-10,7.06,7.54,7.0,7.43,33835000,141.2,150.8,140.0,148.6,1691750,0.0,1.0
2014-04-11,6.95,7.25,6.88,6.93,29643000,139.0,145.0,137.6,138.6,1482150,0.0,1.0
2014-04-14,6.94,7.17,6.84,6.99,15865100,138.8,143.4,136.8,139.8,793255,0.0,1.0
2014-04-15,7.08,7.11,6.7,6.96,17832900,141.6,142.2,134.0,139.2,891645,0.0,1.0
2014-04-16,7.1,7.21,6.86,7.12,10873700,142.0,144.2,137.2,142.4,543685,0.0,1.0
2014-04-17,7.41,7.49,7.17,7.2,16803700,148.2,149.8,143.4,144.0,840185,0.0,1.0
2014-04-21,7.41,7.42,7.23,7.4,9647300,148.2,148.4,144.6,148.0,482365,0.0,1.0
2014-04-22,7.63,7.75,7.43,7.48,10935200,152.6,155.0,148.6,149.6,546760,0.0,1.0
2014-04-23,7.42,7.73,7.34,7.64,8431600,148.4,154.6,146.8,152.8,421580,0.0,1.0
2014-04-24,7.405,7.63,7.21,7.44,13228900,148.1,152.6,144.2,148.8,661445,0.0,1.0
2014-04-25,7.19,7.31,7.11,7.23,11741500,143.8,146.2,142.2,144.6,587075,0.0,1.0
2014-04-28,7.03,7.23,6.85,7.19,11675700,140.6,144.6,137.0,143.8,583785,0.0,1.0
2014-04-29,7.09,7.24,6.8849,7.01,12932100,141.8,144.8,137.698,140.2,646605,0.0,1.0
2014-04-30,6.99,7.09,6.93,7.03,17124300,139.8,141.8,138.6,140.6,856215,0.0,1.0
2014-05-01,7.08,7.19,7.0,7.04,15890900,141.6,143.8,140.0,140.8,794545,0.0,1.0
2014-05-02,7.09,7.16,7.01,7.05,13236900,141.8,143.2,140.2,141.0,661845,0.0,1.0
2014-05-05,6.89,7.08,6.86,7.02,20826600,137.8,141.6,137.2,140.4,1041330,0.0,1.0
2014-05-06,6.72,7.0,6.62,7.0,28018200,134.4,140.0,132.4,140.0,1400910,0.0,1.0
2014-05-07,5.33,6.033,5.18,6.02,71307900,106.6,120.66,103.6,120.4,3565395,0.0,1.0
2014-05-08,5.655,5.78,5.31,5.42,30584500,113.1,115.6,106.2,108.4,1529225,0.0,1.0
2014-05-09,6.05,6.215,5.6,5.65,40314500,121.0,124.3,112.0,113.0,2015725,0.0,1.0
2014-05-12,6.15,6.22,6.06,6.06,17064900,123.0,124.4,121.2,121.2,853245,0.0,1.0
2014-05-13,6.33,6.37,6.08,6.11,13997900,126.6,127.4,121.6,122.2,699895,0.0,1.0
2014-05-14,6.05,6.46,6.02,6.33,19527000,121.0,129.2,120.4,126.6,976350,0.0,1.0
2014-05-15,6.05,6.12,5.84,6.07,15698200,121.0,122.4,116.8,121.4,784910,0.0,1.0
2014-05-16,6.01,6.16,5.92,6.01,7256500,120.2,123.2,118.4,120.2,362825,0.0,1.0
2014-05-19,6.05,6.11,5.96,6.03,7996900,121.0,122.2,119.2,120.6,399845,0.0,1.0
2014-05-20,5.97,6.055,5.92,6.01,12488700,119.4,121.1,118.4,120.2,624435,0.0,1.0
2014-05-21,5.88,6.095,5.87,5.97,17421600,117.6,121.9,117.4,119.4,871080,0.0,1.0
2014-05-22,5.98,5.995,5.82,5.88,13649300,119.6,119.9,116.4,117.6,682465,0.0,1.0
2014-05-23,6.29,6.32,5.965,5.99,13203100,125.8,126.4,119.3,119.8,660155,0.0,1.0
2014-05-27,6.27,6.46,6.17,6.31,9183900,125.4,129.2,123.4,126.2,459195,0.0,1.0
2014-05-28,6.09,6.23,5.99,6.2,13871600,121.8,124.6,119.8,124.0,693580,0.0,1.0
2014-05-29,5.99,6.25,5.975,6.14,14993300,119.8,125.0,119.5,122.8,749665,0.0,1.0
2014-05-30,5.88,6.0098,5.83,5.99,11748700,117.6,120.196,116.6,119.8,587435,0.0,1.0
2014-06-02,5.5,5.93,5.475,5.88,33841700,110.0,118.6,109.5,117.6,1692085,0.0,1.0
2014-06-03,5.595,5.61,5.46,5.56,13229500,111.9,112.2,109.2,111.2,661475,0.0,1.0
2014-06-04,5.73,5.78,5.56,5.56,15952400,114.6,115.6,111.2,111.2,797620,0.0,1.0
2014-06-05,5.82,5.85,5.7,5.78,11940300,116.4,117.0,114.0,115.6,597015,0.0,1.0
2014-06-06,5.83,5.91,5.8,5.8,5129800,116.6,118.2,116.0,116.0,256490,0.0,1.0
2014-06-09,6.13,6.2,5.84,5.87,19364700,122.6,124.0,116.8,117.4,968235,0.0,1.0
2014-06-10,6.09,6.2,6.04,6.13,12566900,121.8,124.0,120.8,122.6,628345,0.0,1.0
2014-06-11,6.07,6.15,6.02,6.05,9614600,121.4,123.0,120.4,121.0,480730,0.0,1.0
2014-06-12,6.005,6.13,5.96,6.05,9037500,120.1,122.6,119.2,121.0,451875,0.0,1.0
2014-06-13,6.24,6.4,6.2,6.27,30427400,124.8,128.0,124.0,125.4,1521370,0.0,1.0
2014-06-16,6.22,6.36,6.13,6.22,10412600,124.4,127.2,122.6,124.4,520630,0.0,1.0
2014-06-17,6.35,6.44,6.24,6.29,16747000,127.0,128.8,124.8,125.8,837350,0.0,1.0
2014-06-18,6.31,6.45,6.19,6.36,12877500,126.2,129.0,123.8,127.2,643875,0.0,1.0
2014-06-19,6.24,6.34,6.14,6.31,12630000,124.8,126.8,122.8,126.2,631500,0.0,1.0
2014-06-20,6.15,6.27,6.12,6.23,7897700,123.0,125.4,122.4,124.6,394885,0.0,1.0
2014-06-23,6.49,6.63,6.1827,6.23,20897600,129.8,132.6,123.654,124.6,1044880,0.0,1.0
2014-06-24,6.78,7.1599,6.5,6.52,36627900,135.6,143.198,130.0,130.4,1831395,0.0,1.0
2014-06-25,6.75,6.82,6.43,6.52,19429500,135.0,136.4,128.6,130.4,971475,0.0,1.0
2014-06-26,6.72,6.95,6.68,6.79,13719300,134.4,139.0,133.6,135.8,685965,0.0,1.0
2014-06-27,6.68,6.78,6.6,6.66,11837000,133.6,135.6,132.0,133.2,591850,0.0,1.0
2014-06-30,6.62,6.8,6.61,6.65,9750500,132.4,136.0,132.2,133.0,487525,0.0,1.0
2014-07-01,6.53,6.79,6.51,6.65,12658600,130.6,135.8,130.2,133.0,632930,0.0,1.0
2014-07-02,6.5,6.69,6.5,6.52,12265800,130.0,133.8,130.0,130.4,613290,0.0,1.0
2014-07-03,6.67,6.74,6.54,6.55,8412900,133.4,134.8,130.8,131.0,420645,0.0,1.0
2014-07-07,6.45,6.68,6.43,6.67,11351300,129.0,133.6,128.6,133.4,567565,0.0,1.0
2014-07-08,6.28,6.82,6.22,6.77,45352700,125.6,136.4,124.4,135.4,2267635,0.0,1.0
2014-07-09,6.58,6.7,6.32,6.4,19676300,131.6,134.0,126.4,128.0,983815,0.0,1.0
2014-07-10,6.5,6.58,6.27,6.36,13719100,130.0,131.6,125.4,127.2,685955,0.0,1.0
2014-07-11,6.58,6.655,6.38,6.5,12348000,131.6,133.1,127.6,130.0,617400,0.0,1.0
2014-07-14,6.46,6.66,6.45,6.63,12965100,129.2,133.2,129.0,132.6,648255,0.0,1.0
2014-07-15,6.4,6.55,6.36,6.51,9931800,128.0,131.0,127.2,130.2,496590,0.0,1.0
2014-07-16,6.3,6.4389,6.25,6.42,12424800,126.0,128.778,125.0,128.4,621240,0.0,1.0
2014-07-17,6.19,6.35,6.18,6.27,10446500,123.8,127.0,123.6,125.4,522325,0.0,1.0
2014-07-18,6.295,6.35,6.16,6.21,9330800,125.9,127.0,123.2,124.2,466540,0.0,1.0
2014-07-21,6.26,6.39,6.19,6.33,10928300,125.2,127.8,123.8,126.6,546415,0.0,1.0
2014-07-22,6.23,6.37,6.22,6.25,12770600,124.6,127.4,124.4,125.0,638530,0.0,1.0
2014-07-23,6.25,6.3,6.2,6.25,9671100,125.0,126.0,124.0,125.0,483555,0.0,1.0
2014-07-24,6.15,6.29,6.09,6.29,17639600,123.0,125.8,121.8,125.8,881980,0.0,1.0
2014-07-25,6.21,6.25,6.12,6.13,6517300,124.2,125.0,122.4,122.6,325865,0.0,1.0
2014-07-28,6.39,6.44,6.18,6.2,10698000,127.8,128.8,123.6,124.0,534900,0.0,1.0
2014-07-29,6.31,6.42,6.23,6.4,9143900,126.2,128.4,124.6,128.0,457195,0.0,1.0
2014-07-30,6.38,6.4,6.21,6.32,14563000,127.6,128.0,124.2,126.4,728150,0.0,1.0
2014-07-31,6.47,6.57,6.31,6.35,22907400,129.4,131.4,126.2,127.0,1145370,0.0,1.0
2014-08-01,6.46,6.54,6.32,6.51,17740100,129.2,130.8,126.4,130.2,887005,0.0,1.0
2014-08-04,7.02,7.05,6.48,6.5,46042500,140.4,141.0,129.6,130.0,2302125,0.0,1.0
2014-08-05,7.069,7.075,6.8,7.01,49479700,141.38,141.5,136.0,140.2,2473985,0.0,1.0
2014-08-06,6.17,6.28,5.68,5.69,61914300,123.4,125.6,113.6,113.8,3095715,0.0,1.0
2014-08-07,5.955,6.17,5.93,6.17,21707000,119.1,123.4,118.6,123.4,1085350,0.0,1.0
2014-08-08,5.96,6.035,5.84,5.95,18700800,119.2,120.7,116.8,119.0,935040,0.0,1.0
2014-08-11,6.02,6.03,5.95,5.97,11621300,120.4,120.6,119.0,119.4,581065,0.0,1.0
2014-08-12,5.86,6.04,5.83,6.01,17509400,117.2,120.8,116.6,120.2,875470,0.0,1.0
2014-08-13,5.76,5.9499,5.75,5.9499,17251500,115.2,118.998,115.0,118.998,862575,0.0,1.0
2014-08-14,5.84,5.89,5.76,5.76,7969800,116.8,117.8,115.2,115.2,398490,0.0,1.0
2014-08-15,6.0,6.02,5.81,5.89,13441500,120.0,120.4,116.2,117.8,672075,0.0,1.0
2014-08-18,6.15,6.18,6.0,6.0,14211600,123.0,123.6,120.0,120.0,710580,0.0,1.0
2014-08-19,6.23,6.3,6.18,6.18,9205400,124.6,126.0,123.6,123.6,460270,0.0,1.0
2014-08-20,6.25,6.3,6.15,6.25,10091900,125.0,126.0,123.0,125.0,504595,0.0,1.0
2014-08-21,6.23,6.3,6.15,6.22,6817700,124.6,126.0,123.0,124.4,340885,0.0,1.0
2014-08-22,6.29,6.31,6.16,6.23,6943100,125.8,126.2,123.2,124.6,347155,0.0,1.0
2014-08-25,6.33,6.4,6.28,6.32,5903000,126.6,128.0,125.6,126.4,295150,0.0,1.0
2014-08-26,6.46,6.55,6.33,6.33,10670200,129.2,131.0,126.6,126.6,533510,0.0,1.0
2014-08-27,6.53,6.54,6.44,6.44,7155400,130.6,130.8,128.8,128.8,357770,0.0,1.0
2014-08-28,6.64,6.655,6.4,6.5,11891000,132.8,133.1,128.0,130.0,594550,0.0,1.0
2014-08-29,6.8,6.96,6.6,6.64,16034900,136.0,139.2,132.0,132.8,801745,0.0,1.0
2014-09-02,7.06,7.07,6.8799,6.88,24167800,141.2,141.4,137.598,137.6,1208390,0.0,1.0
2014-09-03,7.18,7.28,7.05,7.09,16292900,143.6,145.6,141.0,141.8,814645,0.0,1.0
2014-09-04,7.04,7.2,6.99,7.1,12142400,140.8,144.0,139.8,142.0,607120,0.0,1.0
2014-09-05,6.82,7.05,6.82,7.01,14728900,136.4,141.0,136.4,140.2,736445,0.0,1.0
2014-09-08,6.72,6.83,6.22,6.8,17387800,134.4,136.6,124.4,136.0,869390,0.0,1.0
2014-09-09,6.69,7.01,6.61,6.64,16574100,133.8,140.2,132.2,132.8,828705,0.0,1.0
2014-09-10,7.1,7.16,6.69,6.69,17695600,142.0,143.2,133.8,133.8,884780,0.0,1.0
2014-09-11,7.04,7.23,7.03,7.09,12178400,140.8,144.6,140.6,141.8,608920,0.0,1.0
2014-09-12,7.155,7.22,7.0242,7.04,12080500,143.1,144.4,140.484,140.8,604025,0.0,1.0
2014-09-15,6.95,7.22,6.9,7.21,12804600,139.0,144.4,138.0,144.2,640230,0.0,1.0
2014-09-16,6.95,6.98,6.83,6.95,10111600,139.0,139.6,136.6,139.0,505580,0.0,1.0
2014-09-17,6.97,7.05,6.88,6.97,9485700,139.4,141.0,137.6,139.4,474285,0.0,1.0
2014-09-18,6.89,7.02,6.81,6.99,8861000,137.8,140.4,136.2,139.8,443050,0.0,1.0
2014-09-19,6.97,7.04,6.86,6.92,19693000,139.4,140.8,137.2,138.4,984650,0.0,1.0
2014-09-22,6.8,6.95,6.77,6.95,11752100,136.0,139.0,135.4,139.0,587605,0.0,1.0
2014-09-23,6.7,6.87,6.65,6.75,16967800,134.0,137.4,133.0,135.0,848390,0.0,1.0
2014-09-24,6.68,6.79,6.63,6.68,15383943,133.6,135.8,132.6,133.6,769197.15,0.0,1.0
2014-09-25,6.58,6.71,6.49,6.67,15508974,131.6,134.2,129.8,133.4,775448.7,0.0,1.0
2014-09-26,6.66,6.75,6.56,6.56,9803533,133.2,135.0,131.2,131.2,490176.65,0.0,1.0
2014-09-29,6.67,6.74,6.52,6.62,12775528,133.4,134.8,130.4,132.4,638776.4,0.0,1.0
2014-09-30,6.68,6.68,6.48,6.66,10123745,133.6,133.6,129.6,133.2,506187.25,0.0,1.0
2014-10-01,6.565,6.68,6.49,6.65,9814850,131.3,133.6,129.8,133.0,490742.5,0.0,1.0
2014-10-02,6.58,6.7,6.39,6.57,22290552,131.6,134.0,127.8,131.4,1114527.6,0.0,1.0
2014-10-03,6.74,6.78,6.57,6.63,7849043,134.8,135.6,131.4,132.6,392452.15,0.0,1.0
2014-10-06,6.64,6.86,6.571,6.76,5997513,132.8,137.2,131.42,135.2,299875.65,0.0,1.0
2014-10-07,6.42,6.695,6.39,6.64,7940105,128.4,133.9,127.8,132.8,397005.25,0.0,1.0
2014-10-08,6.48,6.5,6.27,6.42,6591716,129.6,130.0,125.4,128.4,329585.8,0.0,1.0
2014-10-09,6.38,6.57,6.33,6.44,7678373,127.6,131.4,126.6,128.8,383918.65,0.0,1.0
2014-10-10,5.94,6.25,5.78,6.25,18095718,118.8,125.0,115.6,125.0,904785.9,0.0,1.0
2014-10-13,5.77,6.025,5.725,5.89,11603177,115.4,120.5,114.5,117.8,580158.85,0.0,1.0
2014-10-14,5.93,5.95,5.72,5.78,20649568,118.6,119.0,114.4,115.6,1032478.4,0.0,1.0
2014-10-15,6.27,6.29,5.77,5.8,16616039,125.4,125.8,115.4,116.0,830801.95,0.0,1.0
2014-10-16,6.25,6.28,5.98,6.07,9049636,125.0,125.6,119.6,121.4,452481.8,0.0,1.0
2014-10-17,6.125,6.4,6.1,6.36,7625328,122.5,128.0,122.0,127.2,381266.4,0.0,1.0
2014-10-20,6.205,6.27,6.11,6.15,8497443,124.1,125.4,122.2,123.0,424872.15,0.0,1.0
2014-10-21,6.22,6.29,6.12,6.23,7573001,124.4,125.8,122.4,124.6,378650.05,0.0,1.0
2014-10-22,6.14,6.33,6.12,6.33,10077399,122.8,126.6,122.4,126.6,503869.95,0.0,1.0
2014-10-23,6.19,6.28,6.1,6.15,11088828,123.8,125.6,122.0,123.0,554441.4,0.0,1.0
2014-10-24,6.05,6.2,5.96,6.14,11119531,121.0,124.0,119.2,122.8,555976.55,0.0,1.0
2014-10-27,5.93,6.05,5.89,6.01,10251416,118.6,121.0,117.8,120.2,512570.8,0.0,1.0
2014-10-28,6.0,6.09,5.85,5.93,15081823,120.0,121.8,117.0,118.6,754091.15,0.0,1.0
2014-10-29,5.79,6.03,5.75,6.0,23927954,115.8,120.6,115.0,120.0,1196397.7,0.0,1.0
2014-10-30,5.99,6.04,5.73,5.81,31573396,119.8,120.8,114.6,116.2,1578669.8,0.0,1.0
2014-10-31,7.31,7.52,6.45,6.52,88355064,146.2,150.4,129.0,130.4,4417753.2,0.0,1.0
2014-11-03,7.37,7.66,7.21,7.32,31069190,147.4,153.2,144.2,146.4,1553459.5,0.0,1.0
2014-11-04,7.84,8.06,7.35,7.4,42318832,156.8,161.2,147.0,148.0,2115941.6,0.0,1.0
2014-11-05,7.615,7.99,7.5,7.955,21726101,152.3,159.8,150.0,159.1,1086305.05,0.0,1.0
2014-11-06,7.52,7.58,7.345,7.56,18863606,150.4,151.6,146.9,151.2,943180.3,0.0,1.0
2014-11-07,7.5,7.67,7.46,7.47,12466541,150.0,153.4,149.2,149.4,623327.05,0.0,1.0
2014-11-10,7.43,7.67,7.42,7.5,12023722,148.6,153.4,148.4,150.0,601186.1,0.0,1.0
2014-11-11,7.795,7.88,7.25,7.34,18500391,155.9,157.6,145.0,146.8,925019.55,0.0,1.0
2014-11-12,8.1,8.28,7.76,7.84,45674889,162.0,165.6,155.2,156.8,2283744.45,0.0,1.0
2014-11-13,7.77,8.15,7.69,8.1,14439140,155.4,163.0,153.8,162.0,721957,0.0,1.0
2014-11-14,7.84,7.9,7.64,7.76,12985690,156.8,158.0,152.8,155.2,649284.5,0.0,1.0
2014-11-17,7.57,7.88,7.54,7.84,12761371,151.4,157.6,150.8,156.8,638068.55,0.0,1.0
2014-11-18,7.37,7.68,7.33,7.62,20416310,147.4,153.6,146.6,152.4,1020815.5,0.0,1.0
2014-11-19,7.255,7.49,7.16,7.39,16323342,145.1,149.8,143.2,147.8,816167.1,0.0,1.0
2014-11-20,7.43,7.67,7.33,7.33,27627179,148.6,153.4,146.6,146.6,1381358.95,0.0,1.0
2014-11-21,7.51,7.69,7.4,7.62,16655514,150.2,153.8,148.0,152.4,832775.7,0.0,1.0
2014-11-24,7.5,7.62,7.45,7.45,7969286,150.0,152.4,149.0,149.0,398464.3,0.0,1.0
2014-11-25,7.54,7.56,7.45,7.54,7017619,150.8,151.2,149.0,150.8,350880.95,0.0,1.0
2014-11-26,7.51,7.6,7.45,7.51,5453531,150.2,152.0,149.0,150.2,272676.55,0.0,1.0
2014-11-28,7.53,7.6,7.48,7.55,4996685,150.6,152.0,149.6,151.0,249834.25,0.0,1.0
2014-12-01,7.385,7.91,7.365,7.905,20412841,147.7,158.2,147.3,158.1,1020642.05,0.0,1.0
2014-12-02,7.34,7.69,7.3,7.64,16454616,146.8,153.8,146.0,152.8,822730.8,0.0,1.0
2014-12-03,7.49,7.5,7.22,7.33,14960334,149.8,150.0,144.4,146.6,748016.7,0.0,1.0
2014-12-04,7.4,7.62,7.36,7.43,8355117,148.0,152.4,147.2,148.6,417755.85,0.0,1.0
2014-12-05,7.27,7.4499,7.21,7.4,8814398,145.4,148.998,144.2,148.0,440719.9,0.0,1.0
2014-12-08,7.05,7.14,6.95,7.1,17837066,141.0,142.8,139.0,142.0,891853.3,0.0,1.0
2014-12-09,7.3,7.33,6.95,6.99,13389635,146.0,146.6,139.0,139.8,669481.75,0.0,1.0
2014-12-10,7.18,7.34,7.17,7.29,9428543,143.6,146.8,143.4,145.8,471427.15,0.0,1.0
2014-12-11,7.26,7.35,7.1601,7.23,8351433,145.2,147.0,143.202,144.6,417571.65,0.0,1.0
2014-12-12,7.22,7.31,7.13,7.18,19468046,144.4,146.2,142.6,143.6,973402.3,0.0,1.0
2014-12-15,7.01,7.3058,7.0,7.25,10710446,140.2,146.116,140.0,145.0,535522.3,0.0,1.0
2014-12-16,6.83,7.04,6.82,6.99,11644993,136.6,140.8,136.4,139.8,582249.65,0.0,1.0
2014-12-17,7.19,7.27,6.83,6.83,20817681,143.8,145.4,136.6,136.6,1040884.05,0.0,1.0
2014-12-18,7.79,7.87,7.22,7.28,32447874,155.8,157.4,144.4,145.6,1622393.7,0.0,1.0
2014-12-19,7.92,7.95,7.66,7.75,20214455,158.4,159.0,153.2,155.0,1010722.75,0.0,1.0
2014-12-22,7.95,8.0,7.805,7.95,9187881,159.0,160.0,156.1,159.0,459394.05,0.0,1.0
2014-12-23,8.03,8.23,7.88,7.95,11425261,160.6,164.6,157.6,159.0,571263.05,0.0,1.0
2014-12-24,7.89,8.071,7.87,8.01,4034314,157.8,161.42,157.4,160.2,201715.7,0.0,1.0
2014-12-26,8.14,8.43,7.94,7.95,17561274,162.8,168.6,158.8,159.0,878063.7,0.0,1.0
2014-12-29,8.25,8.425,8.1,8.13,10455305,165.0,168.5,162.0,162.6,522765.25,0.0,1.0
2014-12-30,8.22,8.31,8.12,8.21,9087897,164.4,166.2,162.4,164.2,454394.85,0.0,1.0
2014-12-31,8.26,8.34,8.15,8.3,6596300,165.2,166.8,163.0,166.0,329815,0.0,1.0
2015-01-02,8.02,8.34,7.91,8.34,9118123,160.4,166.8,158.2,166.8,455906.15,0.0,1.0
2015-01-05,7.79,8.04,7.71,7.95,9807042,155.8,160.8,154.2,159.0,490352.1,0.0,1.0
2015-01-06,7.91,8.05,7.69,7.85,14734602,158.2,161.0,153.8,157.0,736730.1,0.0,1.0
2015-01-07,7.95,8.229,7.86,8.0,17465545,159.0,164.58,157.2,160.0,873277.25,0.0,1.0
2015-01-08,7.84,8.135,7.62,7.99,16389325,156.8,162.7,152.4,159.8,819466.25,0.0,1.0
2015-01-09,7.74,8.0299,7.68,7.96,10848861,154.8,160.598,153.6,159.2,542443.05,0.0,1.0
2015-01-12,7.42,7.81,7.33,7.75,12997434,148.4,156.2,146.6,155.0,649871.7,0.0,1.0
2015-01-13,7.48,7.615,7.32,7.44,10886186,149.6,152.3,146.4,148.8,544309.3,0.0,1.0
2015-01-14,7.37,7.515,7.2,7.36,9800716,147.4,150.3,144.0,147.2,490035.8,0.0,1.0
2015-01-15,7.3,7.55,7.12,7.5,13339748,146.0,151.0,142.4,150.0,666987.4,0.0,1.0
2015-01-16,7.34,7.44,7.18,7.26,12764244,146.8,148.8,143.6,145.2,638212.2,0.0,1.0
2015-01-20,7.27,7.42,7.13,7.34,10559958,145.4,148.4,142.6,146.8,527997.9,0.0,1.0
2015-01-21,7.16,7.34,7.05,7.22,12693724,143.2,146.8,141.0,144.4,634686.2,0.0,1.0
2015-01-22,7.5,7.55,7.069,7.19,12936070,150.0,151.0,141.38,143.8,646803.5,0.0,1.0
2015-01-23,7.32,7.54,7.29,7.45,8019015,146.4,150.8,145.8,149.0,400950.75,0.0,1.0
2015-01-26,7.2,7.42,7.18,7.31,10384090,144.0,148.4,143.6,146.2,519204.5,0.0,1.0
2015-01-27,7.08,7.16,7.0,7.08,10812894,141.6,143.2,140.0,141.6,540644.7,0.0,1.0
2015-01-28,6.95,7.2,6.83,7.18,11230403,139.0,144.0,136.6,143.6,561520.15,0.0,1.0
2015-01-29,7.34,7.39,6.75,6.93,18892095,146.8,147.8,135.0,138.6,944604.75,0.0,1.0
2015-01-30,7.16,7.41,7.08,7.38,11998179,143.2,148.2,141.6,147.6,599908.95,0.0,1.0
2015-02-02,7.22,7.31,7.04,7.15,10342258,144.4,146.2,140.8,143.0,517112.9,0.0,1.0
2015-02-03,7.42,7.46,7.1801,7.25,9013524,148.4,149.2,143.602,145.0,450676.2,0.0,1.0
2015-02-04,7.3,7.48,7.26,7.35,7324391,146.0,149.6,145.2,147.0,366219.55,0.0,1.0
2015-02-05,7.46,7.61,7.38,7.53,11335104,149.2,152.2,147.6,150.6,566755.2,0.0,1.0
2015-02-06,7.39,7.46,7.31,7.42,8690286,147.8,149.2,146.2,148.4,434514.3,0.0,1.0
2015-02-09,7.46,7.56,7.35,7.39,10121995,149.2,151.2,147.0,147.8,506099.75,0.0,1.0
2015-02-10,7.42,7.52,7.35,7.47,11817922,148.4,150.4,147.0,149.4,590896.1,0.0,1.0
2015-02-11,7.58,7.63,7.4,7.41,14023777,151.6,152.6,148.0,148.2,701188.85,0.0,1.0
2015-02-12,7.46,7.8,7.37,7.75,37644757,149.2,156.0,147.4,155.0,1882237.85,0.0,1.0
2015-02-13,7.97,8.17,7.39,7.55,57114755,159.4,163.4,147.8,151.0,2855737.75,0.0,1.0
2015-02-17,8.06,8.15,7.96,7.96,20707408,161.2,163.0,159.2,159.2,1035370.4,0.0,1.0
2015-02-18,7.8,8.05,7.77,8.0,14441578,156.0,161.0,155.4,160.0,722078.9,0.0,1.0
2015-02-19,7.87,7.96,7.77,7.8,10713614,157.4,159.2,155.4,156.0,535680.7,0.0,1.0
2015-02-20,8.15,8.17,7.82,7.87,12168376,163.0,163.4,156.4,157.4,608418.8,0.0,1.0
2015-02-23,8.19,8.24,8.065,8.12,8419592,163.8,164.8,161.3,162.4,420979.6,0.0,1.0
2015-02-24,8.08,8.2,8.0,8.19,6262701,161.6,164.0,160.0,163.8,313135.05,0.0,1.0
2015-02-25,8.26,8.29,8.0576,8.06,11879126,165.2,165.8,161.152,161.2,593956.3,0.0,1.0
2015-02-26,8.3,8.37,8.165,8.19,15241457,166.0,167.4,163.3,163.8,762072.85,0.0,1.0
2015-02-27,8.18,8.34,8.16,8.27,7262735,163.6,166.8,163.2,165.4,363136.75,0.0,1.0
2015-03-02,8.13,8.28,8.08,8.22,8214291,162.6,165.6,161.6,164.4,410714.55,0.0,1.0
2015-03-03,8.05,8.16,7.96,8.14,6474407,161.0,163.2,159.2,162.8,323720.35,0.0,1.0
2015-03-04,7.98,8.04,7.81,7.98,7079527,159.6,160.8,156.2,159.6,353976.35,0.0,1.0
2015-03-05,7.93,8.03,7.85,7.97,6548758,158.6,160.6,157.0,159.4,327437.9,0.0,1.0
2015-03-06,7.89,8.02,7.81,7.91,9217433,157.8,160.4,156.2,158.2,460871.65,0.0,1.0
2015-03-09,7.92,7.92,7.7401,7.86,8478507,158.4,158.4,154.802,157.2,423925.35,0.0,1.0
2015-03-10,7.86,7.99,7.63,7.84,13862067,157.2,159.8,152.6,156.8,693103.35,0.0,1.0
2015-03-11,8.0,8.05,7.8,7.85,9154912,160.0,161.0,156.0,157.0,457745.6,0.0,1.0
2015-03-12,7.89,8.05,7.84,8.03,4444110,157.8,161.0,156.8,160.6,222205.5,0.0,1.0
2015-03-13,7.77,7.96,7.71,7.85,6127657,155.4,159.2,154.2,157.0,306382.85,0.0,1.0
2015-03-16,7.82,7.857,7.71,7.77,5774581,156.4,157.14,154.2,155.4,288729.05,0.0,1.0
2015-03-17,7.85,7.93,7.77,7.78,5569144,157.0,158.6,155.4,155.6,278457.2,0.0,1.0
2015-03-18,7.74,7.83,7.7,7.82,4809745,154.8,156.6,154.0,156.4,240487.25,0.0,1.0
2015-03-19,7.64,7.8,7.6,7.72,6957062,152.8,156.0,152.0,154.4,347853.1,0.0,1.0
2015-03-20,7.6,7.71,7.57,7.67,11001556,152.0,154.2,151.4,153.4,550077.8,0.0,1.0
2015-03-23,7.66,7.75,7.58,7.59,4231057,153.2,155.0,151.6,151.8,211552.85,0.0,1.0
2015-03-24,7.56,7.73,7.52,7.62,5531192,151.2,154.6,150.4,152.4,276559.6,0.0,1.0
2015-03-25,7.74,7.85,7.57,7.82,13175088,154.8,157.0,151.4,156.4,658754.4,0.0,1.0
2015-03-26,7.58,7.725,7.58,7.71,5634040,151.6,154.5,151.6,154.2,281702,0.0,1.0
2015-03-27,7.61,7.68,7.55,7.55,5038506,152.2,153.6,151.0,151.0,251925.3,0.0,1.0
2015-03-30,7.43,7.66,7.26,7.61,11639235,148.6,153.2,145.2,152.2,581961.75,0.0,1.0
2015-03-31,7.21,7.35,7.2,7.33,9571130,144.2,147.0,144.0,146.6,478556.5,0.0,1.0
2015-04-01,7.02,7.23,6.99,7.2,11574660,140.4,144.6,139.8,144.0,578733,0.0,1.0
2015-04-02,7.06,7.12,6.96,7.02,10146308,141.2,142.4,139.2,140.4,507315.4,0.0,1.0
2015-04-06,7.11,7.21,6.99,7.02,9571424,142.2,144.2,139.8,140.4,478571.2,0.0,1.0
2015-04-07,7.19,7.32,7.12,7.14,8796434,143.8,146.4,142.4,142.8,439821.7,0.0,1.0
2015-04-08,7.3,7.35,7.08,7.15,9733483,146.0,147.0,141.6,143.0,486674.15,0.0,1.0
2015-04-09,7.34,7.38,7.21,7.28,6603493,146.8,147.6,144.2,145.6,330174.65,0.0,1.0
2015-04-10,7.38,7.45,7.29,7.34,6150812,147.6,149.0,145.8,146.8,307540.6,0.0,1.0
2015-04-13,7.25,7.43,7.22,7.41,5163749,145.0,148.6,144.4,148.2,258187.45,0.0,1.0
2015-04-14,7.25,7.45,7.15,7.45,8172368,145.0,149.0,143.0,149.0,408618.4,0.0,1.0
2015-04-15,7.28,7.36,7.16,7.27,7201594,145.6,147.2,143.2,145.4,360079.7,0.0,1.0
2015-04-16,7.35,7.4,7.23,7.25,5327105,147.0,148.0,144.6,145.0,266355.25,0.0,1.0
2015-04-17,7.2,7.31,7.16,7.3,4622820,144.0,146.2,143.2,146.0,231141,0.0,1.0
2015-04-20,7.25,7.54,7.17,7.52,13582478,145.0,150.8,143.4,150.4,679123.9,0.0,1.0
2015-04-21,7.13,7.25,7.08,7.23,11554711,142.6,145.0,141.6,144.6,577735.55,0.0,1.0
2015-04-22,7.07,7.165,7.02,7.12,8038425,141.4,143.3,140.4,142.4,401921.25,0.0,1.0
2015-04-23,7.15,7.24,7.04,7.04,7545053,143.0,144.8,140.8,140.8,377252.65,0.0,1.0
2015-04-24,7.115,7.25,7.07,7.19,8485017,142.3,145.0,141.4,143.8,424250.85,0.0,1.0
2015-04-27,7.01,7.19,6.99,7.16,6551805,140.2,143.8,139.8,143.2,327590.25,0.0,1.0
2015-04-28,7.0,7.11,6.86,7.06,8958833,140.0,142.2,137.2,141.2,447941.65,0.0,1.0
2015-04-29,7.07,7.09,6.9,6.99,8028631,141.4,141.8,138.0,139.8,401431.55,0.0,1.0
2015-04-30,6.92,7.09,6.905,7.08,10235309,138.4,141.8,138.1,141.6,511765.45,0.0,1.0
2015-05-01,6.79,6.99,6.61,6.96,16676418,135.8,139.8,132.2,139.2,833820.9,0.0,1.0
2015-05-04,7.04,7.185,6.8,6.81,12514415,140.8,143.7,136.0,136.2,625720.75,0.0,1.0
2015-05-05,6.84,7.175,6.8142,7.1,17907428,136.8,143.5,136.284,142.0,895371.4,0.0,1.0
2015-05-06,6.32,6.8,6.19,6.8,29785895,126.4,136.0,123.8,136.0,1489294.75,0.0,1.0
2015-05-07,6.41,6.51,6.23,6.3,15160823,128.2,130.2,124.6,126.0,758041.15,0.0,1.0
2015-05-08,6.63,6.695,6.4,6.45,15004188,132.6,133.9,128.0,129.0,750209.4,0.0,1.0
2015-05-11,6.79,6.84,6.65,6.69,11059868,135.8,136.8,133.0,133.8,552993.4,0.0,1.0
2015-05-12,6.73,6.81,6.7,6.72,8618479,134.6,136.2,134.0,134.4,430923.95,0.0,1.0
2015-05-13,6.73,6.86,6.71,6.74,7743976,134.6,137.2,134.2,134.8,387198.8,0.0,1.0
2015-05-14,6.61,6.77,6.51,6.76,8854761,132.2,135.4,130.2,135.2,442738.05,0.0,1.0
2015-05-15,6.61,6.74,6.53,6.65,7706565,132.2,134.8,130.6,133.0,385328.25,0.0,1.0
2015-05-18,6.54,6.64,6.53,6.56,5232048,130.8,132.8,130.6,131.2,261602.4,0.0,1.0
2015-05-19,6.63,6.68,6.55,6.55,5463230,132.6,133.6,131.0,131.0,273161.5,0.0,1.0
2015-05-20,6.54,6.63,6.41,6.61,7830981,130.8,132.6,128.2,132.2,391549.05,0.0,1.0
2015-05-21,6.51,6.65,6.48,6.51,4905999,130.2,133.0,129.6,130.2,245299.95,0.0,1.0
2015-05-22,6.54,6.59,6.5,6.51,5090887,130.8,131.8,130.0,130.2,254544.35,0.0,1.0
2015-05-26,6.47,6.55,6.43,6.5,4742387,129.4,131.0,128.6,130.0,237119.35,0.0,1.0
2015-05-27,6.4,6.5,6.35,6.47,5947017,128.0,130.0,127.0,129.4,297350.85,0.0,1.0
2015-05-28,6.405,6.44,6.31,6.37,4823504,128.1,128.8,126.2,127.4,241175.2,0.0,1.0
2015-05-29,6.38,6.51,6.35,6.39,4873015,127.6,130.2,127.0,127.8,243650.75,0.0,1.0
2015-06-01,6.28,6.42,6.25,6.39,6269904,125.6,128.4,125.0,127.8,313495.2,0.0,1.0
2015-06-02,6.03,6.28,5.955,6.25,20364435,120.6,125.6,119.1,125.0,1018221.75,0.0,1.0
2015-06-03,6.15,6.22,5.72,5.8,29475602,123.0,124.4,114.4,116.0,1473780.1,0.0,1.0
2015-06-04,6.005,6.14,5.98,6.11,9434627,120.1,122.8,119.6,122.2,471731.35,0.0,1.0
2015-06-05,6.09,6.13,6.015,6.04,7090880,121.8,122.6,120.3,120.8,354544,0.0,1.0
2015-06-08,5.98,6.13,5.93,6.1,6596259,119.6,122.6,118.6,122.0,329812.95,0.0,1.0
2015-06-09,5.85,6.0,5.815,5.98,8335701,117.0,120.0,116.3,119.6,416785.05,0.0,1.0
2015-06-10,5.82,5.91,5.79,5.89,6746203,116.4,118.2,115.8,117.8,337310.15,0.0,1.0
2015-06-11,5.855,5.95,5.81,5.81,5789370,117.1,119.0,116.2,116.2,289468.5,0.0,1.0
2015-06-12,5.78,5.885,5.76,5.83,6471064,115.6,117.7,115.2,116.6,323553.2,0.0,1.0
2015-06-15,5.65,5.78,5.55,5.74,8191409,113.0,115.6,111.0,114.8,409570.45,0.0,1.0
2015-06-16,5.59,5.73,5.58,5.62,8843487,111.8,114.6,111.6,112.4,442174.35,0.0,1.0
2015-06-17,5.42,5.61,5.32,5.59,22392734,108.4,112.2,106.4,111.8,1119636.7,0.0,1.0
2015-06-18,5.54,5.57,5.39,5.45,11319001,110.8,111.4,107.8,109.0,565950.05,0.0,1.0
2015-06-19,5.44,5.56,5.43,5.56,10830729,108.8,111.2,108.6,111.2,541536.45,0.0,1.0
2015-06-22,5.44,5.48,5.38,5.44,6730745,108.8,109.6,107.6,108.8,336537.25,0.0,1.0
2015-06-23,5.36,5.44,5.26,5.41,14563255,107.2,108.8,105.2,108.2,728162.75,0.0,1.0
2015-06-24,5.36,5.4303,5.3,5.36,6706041,107.2,108.606,106.0,107.2,335302.05,0.0,1.0
2015-06-25,5.32,5.38,5.3,5.37,7443340,106.4,107.6,106.0,107.4,372167,0.0,1.0
2015-06-26,5.19,5.38,5.17,5.33,12396573,103.8,107.6,103.4,106.6,619828.65,0.0,1.0
2015-06-29,5.06,5.16,5.03,5.13,8329145,101.2,103.2,100.6,102.6,416457.25,0.0,1.0
2015-06-30,5.03,5.13,5.01,5.09,6544583,100.6,102.6,100.2,101.8,327229.15,0.0,1.0
2015-07-01,4.9,5.13,4.84,5.05,11711928,98.0,102.6,96.8,101.0,585596.4,0.0,1.0
2015-07-02,4.85,4.99,4.84,4.91,9264674,97.0,99.8,96.8,98.2,463233.7,0.0,1.0
2015-07-06,4.83,4.9,4.75,4.77,6366128,96.6,98.0,95.0,95.4,318306.4,0.0,1.0
2015-07-07,4.86,4.88,4.74,4.88,6270155,97.2,97.6,94.8,97.6,313507.75,0.0,1.0
2015-07-08,4.81,4.9,4.81,4.81,7856627,96.2,98.0,96.2,96.2,392831.35,0.0,1.0
2015-07-09,4.9,5.0,4.83,4.84,7573935,98.0,100.0,96.6,96.8,378696.75,0.0,1.0
2015-07-10,4.84,4.98,4.81,4.96,5423772,96.8,99.6,96.2,99.2,271188.6,0.0,1.0
2015-07-13,5.1,5.16,4.97,5.05,12344049,102.0,103.2,99.4,101.0,617202.45,0.0,1.0
2015-07-14,5.1,5.17,4.97,5.11,7959180,102.0,103.4,99.4,102.2,397959,0.0,1.0
2015-07-15,5.0,5.11,4.96,5.09,6825250,100.0,102.2,99.2,101.8,341262.5,0.0,1.0
2015-07-16,5.17,5.21,5.03,5.06,10547969,103.4,104.2,100.6,101.2,527398.45,0.0,1.0
2015-07-17,5.12,5.32,5.08,5.22,10127954,102.4,106.4,101.6,104.4,506397.7,0.0,1.0
2015-07-20,5.07,5.195,5.055,5.17,4734100,101.4,103.9,101.1,103.4,236705,0.0,1.0
2015-07-21,5.01,5.09,4.99,5.09,5774326,100.2,101.8,99.8,101.8,288716.3,0.0,1.0
2015-07-22,4.82,5.055,4.7,4.99,12954691,96.4,101.1,94.0,99.8,647734.55,0.0,1.0
2015-07-23,5.15,5.15,4.81,4.85,10691096,103.0,103.0,96.2,97.0,534554.8,0.0,1.0
2015-07-24,4.97,5.135,4.95,5.11,7980286,99.4,102.7,99.0,102.2,399014.3,0.0,1.0
2015-07-27,4.93,5.03,4.85,4.95,17475171,98.6,100.6,97.0,99.0,873758.55,0.0,1.0
2015-07-28,4.94,4.98,4.83,4.98,6543605,98.8,99.6,96.6,99.6,327180.25,0.0,1.0
2015-07-29,4.84,4.96,4.79,4.94,14542055,96.8,99.2,95.8,98.8,727102.75,0.0,1.0
2015-07-30,4.81,4.89,4.79,4.87,6919243,96.2,97.8,95.8,97.4,345962.15,0.0,1.0
2015-07-31,4.82,4.89,4.78,4.84,4639217,96.4,97.8,95.6,96.8,231960.85,0.0,1.0
2015-08-03,4.65,4.83,4.62,4.79,9139918,93.0,96.6,92.4,95.8,456995.9,0.0,1.0
2015-08-04,4.73,4.8,4.68,4.8,6124124,94.6,96.0,93.6,96.0,306206.2,0.0,1.0
2015-08-05,4.76,4.84,4.75,4.78,7399114,95.2,96.8,95.0,95.6,369955.7,0.0,1.0
2015-08-06,4.68,4.835,4.62,4.81,15670524,93.6,96.7,92.4,96.2,783526.2,0.0,1.0
2015-08-07,4.43,4.63,4.28,4.49,39035693,88.6,92.6,85.6,89.8,1951784.65,0.0,1.0
2015-08-10,4.29,4.41,4.16,4.4,25505732,85.8,88.2,83.2,88.0,1275286.6,0.0,1.0
2015-08-11,4.29,4.39,4.2,4.25,12309635,85.8,87.8,84.0,85.0,615481.75,0.0,1.0
2015-08-12,4.27,4.295,4.13,4.25,10812674,85.4,85.9,82.6,85.0,540633.7,0.0,1.0
2015-08-13,4.33,4.35,4.22,4.28,12416004,86.6,87.0,84.4,85.6,620800.2,0.0,1.0
2015-08-14,4.33,4.37,4.26,4.35,10045065,86.6,87.4,85.2,87.0,502253.25,0.0,1.0
2015-08-17,4.41,4.505,4.28,4.33,13399195,88.2,90.1,85.6,86.6,669959.75,0.0,1.0
2015-08-18,4.24,4.41,4.21,4.37,12738257,84.8,88.2,84.2,87.4,636912.85,0.0,1.0
2015-08-19,4.21,4.28,4.125,4.22,8371120,84.2,85.6,82.5,84.4,418556,0.0,1.0
2015-08-20,4.07,4.185,4.03,4.18,9343069,81.4,83.7,80.6,83.6,467153.45,0.0,1.0
2015-08-21,4.1,4.15,3.92,4.01,13842103,82.0,83.0,78.4,80.2,692105.15,0.0,1.0
2015-08-24,3.99,4.11,3.53,3.75,15271063,79.8,82.2,70.6,75.0,763553.15,0.0,1.0
2015-08-25,4.005,4.16,4.0,4.11,8984391,80.1,83.2,80.0,82.2,449219.55,0.0,1.0
2015-08-26,4.27,4.31,3.98,4.06,18207033,85.4,86.2,79.6,81.2,910351.65,0.0,1.0
2015-08-27,4.28,4.38,4.18,4.28,13584919,85.6,87.6,83.6,85.6,679245.95,0.0,1.0
2015-08-28,4.6,4.62,4.21,4.21,10492755,92.0,92.4,84.2,84.2,524637.75,0.0,1.0
2015-08-31,4.5,4.59,4.42,4.56,8220580,90.0,91.8,88.4,91.2,411029,0.0,1.0
2015-09-01,4.29,4.49,4.24,4.37,9908029,85.8,89.8,84.8,87.4,495401.45,0.0,1.0
2015-09-02,4.35,4.4,4.26,4.36,5026922,87.0,88.0,85.2,87.2,251346.1,0.0,1.0
2015-09-03,4.29,4.37,4.26,4.3,5889362,85.8,87.4,85.2,86.0,294468.1,0.0,1.0
2015-09-04,4.25,4.32,4.19,4.28,8390439,85.0,86.4,83.8,85.6,419521.95,0.0,1.0
2015-09-08,4.25,4.36,4.21,4.32,7262418,85.0,87.2,84.2,86.4,363120.9,0.0,1.0
2015-09-09,4.2,4.37,4.19,4.23,9375311,84.0,87.4,83.8,84.6,468765.55,0.0,1.0
2015-09-10,4.21,4.28,4.17,4.22,5271881,84.2,85.6,83.4,84.4,263594.05,0.0,1.0
2015-09-11,4.22,4.22,4.13,4.18,4773643,84.4,84.4,82.6,83.6,238682.15,0.0,1.0
2015-09-14,4.14,4.27,4.13,4.19,6028069,82.8,85.4,82.6,83.8,301403.45,0.0,1.0
2015-09-15,4.19,4.24,4.11,4.11,5522010,83.8,84.8,82.2,82.2,276100.5,0.0,1.0
2015-09-16,4.24,4.3,4.155,4.17,6743042,84.8,86.0,83.1,83.4,337152.1,0.0,1.0
2015-09-17,4.26,4.33,4.2,4.23,6661987,85.2,86.6,84.0,84.6,333099.35,0.0,1.0
2015-09-18,4.29,4.32,4.19,4.22,10873987,85.8,86.4,83.8,84.4,543699.35,0.0,1.0
2015-09-21,4.17,4.33,4.16,4.29,4343641,83.4,86.6,83.2,85.8,217182.05,0.0,1.0
2015-09-22,4.08,4.16,4.03,4.16,4787150,81.6,83.2,80.6,83.2,239357.5,0.0,1.0
2015-09-23,3.73,4.08,3.7,4.05,10791172,74.6,81.6,74.0,81.0,539558.6,0.0,1.0
2015-09-24,3.7,3.75,3.65,3.7,9734570,74.0,75.0,73.0,74.0,486728.5,0.0,1.0
2015-09-25,3.59,3.82,3.54,3.76,6266791,71.8,76.4,70.8,75.2,313339.55,0.0,1.0
2015-09-28,3.33,3.6114,3.3,3.58,12223057,66.6,72.228,66.0,71.6,611152.85,0.0,1.0
2015-09-29,3.29,3.41,3.25,3.35,12626071,65.8,68.2,65.0,67.0,631303.55,0.0,1.0
2015-09-30,3.26,3.36,3.21,3.34,9750220,65.2,67.2,64.2,66.8,487511,0.0,1.0
2015-10-01,3.25,3.34,3.17,3.28,8999187,65.0,66.8,63.4,65.6,449959.35,0.0,1.0
2015-10-02,3.41,3.43,3.18,3.21,7478838,68.2,68.6,63.6,64.2,373941.9,0.0,1.0
2015-10-05,3.6,3.64,3.42,3.42,8905197,72.0,72.8,68.4,68.4,445259.85,0.0,1.0
2015-10-06,3.51,3.6599,3.46,3.59,8420972,70.2,73.198,69.2,71.8,421048.6,0.0,1.0
2015-10-07,3.82,3.82,3.52,3.56,10996608,76.4,76.4,70.4,71.2,549830.4,0.0,1.0
2015-10-08,3.86,3.94,3.63,3.63,10003164,77.2,78.8,72.6,72.6,500158.2,0.0,1.0
2015-10-09,3.865,3.94,3.76,3.83,7951433,77.3,78.8,75.2,76.6,397571.65,0.0,1.0
2015-10-12,3.76,3.9021,3.7,3.9,5373277,75.2,78.042,74.0,78.0,268663.85,0.0,1.0
2015-10-13,3.67,3.83,3.66,3.73,5922740,73.4,76.6,73.2,74.6,296137,0.0,1.0
2015-10-14,3.63,3.76,3.62,3.69,4423074,72.6,75.2,72.4,73.8,221153.7,0.0,1.0
2015-10-15,3.69,3.72,3.6199,3.64,5073356,73.8,74.4,72.398,72.8,253667.8,0.0,1.0
2015-10-16,3.82,3.85,3.65,3.67,5714441,76.4,77.0,73.0,73.4,285722.05,0.0,1.0
2015-10-19,3.64,3.81,3.61,3.81,8278489,72.8,76.2,72.2,76.2,413924.45,0.0,1.0
2015-10-20,3.77,3.78,3.61,3.64,6686605,75.4,75.6,72.2,72.8,334330.25,0.0,1.0
2015-10-21,3.64,3.78,3.64,3.77,3943811,72.8,75.6,72.8,75.4,197190.55,0.0,1.0
2015-10-22,3.68,3.77,3.62,3.63,4994315,73.6,75.4,72.4,72.6,249715.75,0.0,1.0
2015-10-23,3.62,3.74,3.6,3.74,7157243,72.4,74.8,72.0,74.8,357862.15,0.0,1.0
2015-10-26,3.48,3.62,3.44,3.6,6277376,69.6,72.4,68.8,72.0,313868.8,0.0,1.0
2015-10-27,3.43,3.5,3.37,3.48,6189352,68.6,70.0,67.4,69.6,309467.6,0.0,1.0
2015-10-28,3.59,3.6,3.41,3.45,5329251,71.8,72.0,68.2,69.0,266462.55,0.0,1.0
2015-10-29,3.58,3.74,3.58,3.59,5866044,71.6,74.8,71.6,71.8,293302.2,0.0,1.0
2015-10-30,3.71,3.72,3.57,3.58,5320865,74.2,74.4,71.4,71.6,266043.25,0.0,1.0
2015-11-02,3.83,3.85,3.66,3.75,5559135,76.6,77.0,73.2,75.0,277956.75,0.0,1.0
2015-11-03,4.03,4.05,3.81,3.87,13676434,80.6,81.0,76.2,77.4,683821.7,0.0,1.0
2015-11-04,2.97,2.98,2.78,2.85,84085075,59.4,59.6,55.6,57.0,4204253.75,0.0,1.0
2015-11-05,2.91,3.02,2.9,3.01,18093026,58.2,60.4,58.0,60.2,904651.3,0.0,1.0
2015-11-06,2.73,2.9,2.665,2.89,22069003,54.6,58.0,53.3,57.8,1103450.15,0.0,1.0
2015-11-09,2.68,2.78,2.65,2.76,15560686,53.6,55.6,53.0,55.2,778034.3,0.0,1.0
2015-11-10,2.71,2.75,2.63,2.7,10226027,54.2,55.0,52.6,54.0,511301.35,0.0,1.0
2015-11-11,2.7,2.75,2.66,2.71,5563945,54.0,55.0,53.2,54.2,278197.25,0.0,1.0
2015-11-12,2.66,2.75,2.65,2.68,6995178,53.2,55.0,53.0,53.6,349758.9,0.0,1.0
2015-11-13,2.57,2.7,2.54,2.67,10216228,51.4,54.0,50.8,53.4,510811.4,0.0,1.0
2015-11-16,2.64,2.68,2.54,2.58,7396957,52.8,53.6,50.8,51.6,369847.85,0.0,1.0
2015-11-17,2.76,2.81,2.6,2.62,18489267,55.2,56.2,52.0,52.4,924463.35,0.0,1.0
2015-11-18,2.69,2.85,2.66,2.75,19126287,53.8,57.0,53.2,55.0,956314.35,0.0,1.0
2015-11-19,2.79,2.8,2.65,2.68,8407342,55.8,56.0,53.0,53.6,420367.1,0.0,1.0
2015-11-20,2.72,2.82,2.71,2.78,4617104,54.4,56.4,54.2,55.6,230855.2,0.0,1.0
2015-11-23,2.8,2.92,2.72,2.72,9530385,56.0,58.4,54.4,54.4,476519.25,0.0,1.0
2015-11-24,2.87,2.88,2.77,2.79,7434095,57.4,57.6,55.4,55.8,371704.75,0.0,1.0
2015-11-25,2.89,2.93,2.83,2.87,4525565,57.8,58.6,56.6,57.4,226278.25,0.0,1.0
2015-11-27,2.9,2.93,2.88,2.91,2110271,58.0,58.6,57.6,58.2,105513.55,0.0,1.0
2015-11-30,2.89,2.91,2.85,2.9,3894733,57.8,58.2,57.0,58.0,194736.65,0.0,1.0
2015-12-01,2.87,2.89,2.85,2.85,4905264,57.4,57.8,57.0,57.0,245263.2,0.0,1.0
2015-12-02,3.08,3.15,2.85,2.85,15968608,61.6,63.0,57.0,57.0,798430.4,0.0,1.0
2015-12-03,3.04,3.18,3.01,3.1,8536324,60.8,63.6,60.2,62.0,426816.2,0.0,1.0
2015-12-04,3.06,3.09,3.0,3.03,5796995,61.2,61.8,60.0,60.6,289849.75,0.0,1.0
2015-12-07,2.86,3.07,2.84,3.06,8758492,57.2,61.4,56.8,61.2,437924.6,0.0,1.0
2015-12-08,3.0,3.01,2.75,2.81,7635880,60.0,60.2,55.0,56.2,381794,0.0,1.0
2015-12-09,3.02,3.03,2.91,2.96,6292570,60.4,60.6,58.2,59.2,314628.5,0.0,1.0
2015-12-10,3.08,3.2,3.0,3.01,12778513,61.6,64.0,60.0,60.2,638925.65,0.0,1.0
2015-12-11,2.98,3.1,2.91,3.05,7587717,59.6,62.0,58.2,61.0,379385.85,0.0,1.0
2015-12-14,3.11,3.19,2.98,2.99,9982492,62.2,63.8,59.6,59.8,499124.6,0.0,1.0
2015-12-15,3.11,3.18,3.04,3.09,5691234,62.2,63.6,60.8,61.8,284561.7,0.0,1.0
2015-12-16,3.17,3.18,3.05,3.14,6630045,63.4,63.6,61.0,62.8,331502.25,0.0,1.0
2015-12-17,3.17,3.24,3.145,3.16,4820549,63.4,64.8,62.9,63.2,241027.45,0.0,1.0
2015-12-18,3.15,3.24,3.09,3.15,15692364,63.0,64.8,61.8,63.0,784618.2,0.0,1.0
2015-12-21,3.09,3.22,3.08,3.16,4349490,61.8,64.4,61.6,63.2,217474.5,0.0,1.0
2015-12-22,3.11,3.16,3.05,3.07,5649160,62.2,63.2,61.0,61.4,282458,0.0,1.0
2015-12-23,3.27,3.35,3.1,3.12,6950463,65.4,67.0,62.0,62.4,347523.15,0.0,1.0
2015-12-24,3.28,3.34,3.24,3.25,3296161,65.6,66.8,64.8,65.0,164808.05,0.0,1.0
2015-12-28,3.14,3.275,3.1,3.24,6246088,62.8,65.5,62.0,64.8,312304.4,0.0,1.0
2015-12-29,3.14,3.22,3.11,3.14,5160094,62.8,64.4,62.2,62.8,258004.7,0.0,1.0
2015-12-30,3.13,3.25,3.08,3.08,7183617,62.6,65.0,61.6,61.6,359180.85,0.0,1.0
2015-12-31,3.07,3.1799,3.07,3.11,4835086,61.4,63.598,61.4,62.2,241754.3,0.0,1.0
2016-01-04,2.995,3.12,2.92,3.03,7318163,59.9,62.4,58.4,60.6,365908.15,0.0,1.0
2016-01-05,3.13,3.15,3.01,3.02,7843632,62.6,63.0,60.2,60.4,392181.6,0.0,1.0
2016-01-06,3.03,3.14,3.0,3.12,8030316,60.6,62.8,60.0,62.4,401515.8,0.0,1.0
2016-01-07,2.86,3.03,2.86,2.95,7374487,57.2,60.6,57.2,59.0,368724.35,0.0,1.0
2016-01-08,2.78,2.97,2.77,2.93,4617067,55.6,59.4,55.4,58.6,230853.35,0.0,1.0
2016-01-11,2.65,2.82,2.565,2.8,9470424,53.0,56.4,51.3,56.0,473521.2,0.0,1.0
2016-01-12,2.63,2.7599,2.58,2.73,6231330,52.6,55.198,51.6,54.6,311566.5,0.0,1.0
2016-01-13,2.55,2.71,2.52,2.65,9056358,51.0,54.2,50.4,53.0,452817.9,0.0,1.0
2016-01-14,2.745,2.78,2.4,2.54,11847493,54.9,55.6,48.0,50.8,592374.65,0.0,1.0
2016-01-15,2.6,2.68,2.5,2.66,7438641,52.0,53.6,50.0,53.2,371932.05,0.0,1.0
2016-01-19,2.47,2.68,2.4525,2.66,8888732,49.4,53.6,49.05,53.2,444436.6,0.0,1.0
2016-01-20,2.39,2.44,2.23,2.4,15106581,47.8,48.8,44.6,48.0,755329.05,0.0,1.0
2016-01-21,2.54,2.6,2.37,2.38,7308961,50.8,52.0,47.4,47.6,365448.05,0.0,1.0
2016-01-22,2.65,2.67,2.51,2.59,7368243,53.0,53.4,50.2,51.8,368412.15,0.0,1.0
2016-01-25,2.62,2.695,2.6,2.66,4807203,52.4,53.9,52.0,53.2,240360.15,0.0,1.0
2016-01-26,2.78,2.82,2.605,2.63,6493917,55.6,56.4,52.1,52.6,324695.85,0.0,1.0
2016-01-27,2.69,2.87,2.69,2.72,6765318,53.8,57.4,53.8,54.4,338265.9,0.0,1.0
2016-01-28,2.69,2.83,2.67,2.75,7120446,53.8,56.6,53.4,55.0,356022.3,0.0,1.0
2016-01-29,2.72,2.8,2.663,2.67,8682601,54.4,56.0,53.26,53.4,434130.05,0.0,1.0
2016-02-01,2.64,2.75,2.62,2.67,9551947,52.8,55.0,52.4,53.4,477597.35,0.0,1.0
2016-02-02,2.47,2.67,2.42,2.64,10636370,49.4,53.4,48.4,52.8,531818.5,0.0,1.0
2016-02-03,2.47,2.49,2.35,2.47,10740605,49.4,49.8,47.0,49.4,537030.25,0.0,1.0
2016-02-04,2.64,2.69,2.43,2.44,9482599,52.8,53.8,48.6,48.8,474129.95,0.0,1.0
2016-02-05,2.45,2.62,2.43,2.61,13625523,49.0,52.4,48.6,52.2,681276.15,0.0,1.0
2016-02-08,2.31,2.43,2.3,2.41,15278788,46.2,48.6,46.0,48.2,763939.4,0.0,1.0
2016-02-09,2.22,2.4,2.155,2.27,17364211,44.4,48.0,43.1,45.4,868210.55,0.0,1.0
2016-02-10,2.25,2.31,2.195,2.27,10146093,45.0,46.2,43.9,45.4,507304.65,0.0,1.0
2016-02-11,2.24,2.25,2.15,2.16,13965927,44.8,45.0,43.0,43.2,698296.35,0.0,1.0
2016-02-12,2.89,2.96,2.66,2.69,32035896,57.8,59.2,53.2,53.8,1601794.8,0.0,1.0
2016-02-16,4.08,4.24,3.27,3.3,87711571,81.6,84.8,65.4,66.0,4385578.55,0.0,1.0
2016-02-17,3.79,4.13,3.6,3.94,52893038,75.8,82.6,72.0,78.8,2644651.9,0.0,1.0
2016-02-18,3.84,3.91,3.62,3.76,22279046,76.8,78.2,72.4,75.2,1113952.3,0.0,1.0
2016-02-19,4.09,4.4499,3.865,3.89,44129412,81.8,88.998,77.3,77.8,2206470.6,0.0,1.0
2016-02-22,4.31,4.4,4.1,4.27,22720986,86.2,88.0,82.0,85.4,1136049.3,0.0,1.0
2016-02-23,4.22,4.27,4.1,4.23,12090438,84.4,85.4,82.0,84.6,604521.9,0.0,1.0
2016-02-24,4.2,4.26,3.96,4.07,13433401,84.0,85.2,79.2,81.4,671670.05,0.0,1.0
2016-02-25,4.14,4.33,4.1,4.22,13149329,82.8,86.6,82.0,84.4,657466.45,0.0,1.0
2016-02-26,4.49,4.68,4.26,4.33,31343918,89.8,93.6,85.2,86.6,1567195.9,0.0,1.0
2016-02-29,4.78,4.83,4.44,4.52,24399856,95.6,96.6,88.8,90.4,1219992.8,0.0,1.0
2016-03-01,4.63,4.85,4.48,4.85,18740787,92.6,97.0,89.6,97.0,937039.35,0.0,1.0
2016-03-02,4.66,4.67,4.48,4.6,10333680,93.2,93.4,89.6,92.0,516684,0.0,1.0
2016-03-03,4.86,5.0,4.49,4.5,16978404,97.2,100.0,89.8,90.0,848920.2,0.0,1.0
2016-03-04,4.79,5.28,4.73,4.89,23107359,95.8,105.6,94.6,97.8,1155367.95,0.0,1.0
2016-03-07,4.76,5.0,4.715,4.84,13250186,95.2,100.0,94.3,96.8,662509.3,0.0,1.0
2016-03-08,4.58,4.76,4.55,4.73,12134830,91.6,95.2,91.0,94.6,606741.5,0.0,1.0
2016-03-09,4.11,4.34,4.05,4.32,15365337,82.2,86.8,81.0,86.4,768266.85,0.0,1.0
2016-03-10,4.04,4.24,4.02,4.21,12326757,80.8,84.8,80.4,84.2,616337.85,0.0,1.0
2016-03-11,4.14,4.23,4.03,4.11,11760978,82.8,84.6,80.6,82.2,588048.9,0.0,1.0
2016-03-14,4.13,4.25,4.11,4.11,8512683,82.6,85.0,82.2,82.2,425634.15,0.0,1.0
2016-03-15,3.97,4.12,3.79,4.07,17754533,79.4,82.4,75.8,81.4,887726.65,0.0,1.0
2016-03-16,4.02,4.12,3.945,3.96,10827950,80.4,82.4,78.9,79.2,541397.5,0.0,1.0
2016-03-17,4.15,4.29,4.025,4.06,9004268,83.0,85.8,80.5,81.2,450213.4,0.0,1.0
2016-03-18,4.05,4.29,4.04,4.25,14402324,81.0,85.8,80.8,85.0,720116.2,0.0,1.0
2016-03-21,4.16,4.16,4.01,4.02,6911895,83.2,83.2,80.2,80.4,345594.75,0.0,1.0
2016-03-22,4.11,4.2,4.09,4.11,4316730,82.2,84.0,81.8,82.2,215836.5,0.0,1.0
2016-03-23,3.87,4.14,3.85,4.11,9059020,77.4,82.8,77.0,82.2,452951,0.0,1.0
2016-03-24,3.93,3.99,3.77,3.85,8050608,78.6,79.8,75.4,77.0,402530.4,0.0,1.0
2016-03-28,3.9,4.0,3.86,3.97,6476209,78.0,80.0,77.2,79.4,323810.45,0.0,1.0
2016-03-29,3.97,4.01,3.81,3.88,8082726,79.4,80.2,76.2,77.6,404136.3,0.0,1.0
2016-03-30,3.9,4.01,3.87,3.97,8015178,78.0,80.2,77.4,79.4,400758.9,0.0,1.0
2016-03-31,3.99,4.07,3.9,3.9,6863529,79.8,81.4,78.0,78.0,343176.45,0.0,1.0
2016-04-01,3.92,3.99,3.85,3.9,6573181,78.4,79.8,77.0,78.0,328659.05,0.0,1.0
2016-04-04,4.29,4.53,4.04,4.1,28662357,85.8,90.6,80.8,82.0,1433117.85,0.0,1.0
2016-04-05,4.39,4.4,4.21,4.29,14121325,87.8,88.0,84.2,85.8,706066.25,0.0,1.0
2016-04-06,4.46,4.53,4.27,4.42,13513083,89.2,90.6,85.4,88.4,675654.15,0.0,1.0
2016-04-07,4.28,4.48,4.26,4.41,10381871,85.6,89.6,85.2,88.2,519093.55,0.0,1.0
2016-04-08,4.21,4.37,4.12,4.34,7563007,84.2,87.4,82.4,86.8,378150.35,0.0,1.0
2016-04-11,4.13,4.3,4.11,4.27,5059318,82.6,86.0,82.2,85.4,252965.9,0.0,1.0
2016-04-12,4.36,4.4,4.11,4.11,11163854,87.2,88.0,82.2,82.2,558192.7,0.0,1.0
2016-04-13,4.52,4.53,4.36,4.41,10171289,90.4,90.6,87.2,88.2,508564.45,0.0,1.0
2016-04-14,4.42,4.7,4.39,4.59,8627193,88.4,94.0,87.8,91.8,431359.65,0.0,1.0
2016-04-15,4.59,4.67,4.42,4.43,7263807,91.8,93.4,88.4,88.6,363190.35,0.0,1.0
2016-04-18,4.55,4.65,4.46,4.55,6855115,91.0,93.0,89.2,91.0,342755.75,0.0,1.0
2016-04-19,4.57,4.62,4.5,4.52,4754391,91.4,92.4,90.0,90.4,237719.55,0.0,1.0
2016-04-20,4.55,4.6111,4.455,4.5,5099545,91.0,92.222,89.1,90.0,254977.25,0.0,1.0
2016-04-21,4.54,4.65,4.51,4.55,4392182,90.8,93.0,90.2,91.0,219609.1,0.0,1.0
2016-04-22,4.47,4.59,4.41,4.55,6809709,89.4,91.8,88.2,91.0,340485.45,0.0,1.0
2016-04-25,4.55,4.56,4.4501,4.46,7267511,91.0,91.2,89.002,89.2,363375.55,0.0,1.0
2016-04-26,4.61,4.72,4.52,4.52,7960049,92.2,94.4,90.4,90.4,398002.45,0.0,1.0
2016-04-27,4.61,4.7,4.43,4.64,13604707,92.2,94.0,88.6,92.8,680235.35,0.0,1.0
2016-04-28,4.43,4.64,4.39,4.58,11410827,88.6,92.8,87.8,91.6,570541.35,0.0,1.0
2016-04-29,3.62,4.09,3.5701,4.06,45062599,72.4,81.8,71.402,81.2,2253129.95,0.0,1.0
2016-05-02,3.49,3.6,3.29,3.6,21346959,69.8,72.0,65.8,72.0,1067347.95,0.0,1.0
2016-05-03,3.38,3.5,3.37,3.4,12830286,67.6,70.0,67.4,68.0,641514.3,0.0,1.0
2016-05-04,3.38,3.45,3.3,3.38,9806642,67.6,69.0,66.0,67.6,490332.1,0.0,1.0
2016-05-05,3.26,3.511,3.23,3.4,15024617,65.2,70.22,64.6,68.0,751230.85,0.0,1.0
2016-05-06,3.29,3.38,3.18,3.23,9314305,65.8,67.6,63.6,64.6,465715.25,0.0,1.0
2016-05-09,3.37,3.415,3.23,3.3,13336511,67.4,68.3,64.6,66.0,666825.55,0.0,1.0
2016-05-10,3.54,3.65,3.35,3.37,13393967,70.8,73.0,67.0,67.4,669698.35,0.0,1.0
2016-05-11,3.46,3.56,3.41,3.5,10133458,69.2,71.2,68.2,70.0,506672.9,0.0,1.0
2016-05-12,3.41,3.57,3.36,3.47,10117127,68.2,71.4,67.2,69.4,505856.35,0.0,1.0
2016-05-13,3.4,3.455,3.295,3.4,7168361,68.0,69.1,65.9,68.0,358418.05,0.0,1.0
2016-05-16,3.4,3.48,3.37,3.39,5333616,68.0,69.6,67.4,67.8,266680.8,0.0,1.0
2016-05-17,3.38,3.44,3.35,3.4,5600945,67.6,68.8,67.0,68.0,280047.25,0.0,1.0
2016-05-18,3.37,3.4,3.315,3.34,6464934,67.4,68.0,66.3,66.8,323246.7,0.0,1.0
2016-05-19,3.4,3.42,3.3,3.31,10210717,68.0,68.4,66.0,66.2,510535.85,0.0,1.0
2016-05-20,3.45,3.48,3.37,3.39,5290953,69.0,69.6,67.4,67.8,264547.65,0.0,1.0
2016-05-23,3.41,3.5,3.39,3.44,4708358,68.2,70.0,67.8,68.8,235417.9,0.0,1.0
2016-05-24,3.44,3.5,3.4,3.43,5262905,68.8,70.0,68.0,68.6,263145.25,0.0,1.0
2016-05-25,3.43,3.51,3.43,3.45,5705144,68.6,70.2,68.6,69.0,285257.2,0.0,1.0
2016-05-26,3.48,3.56,3.42,3.43,6690659,69.6,71.2,68.4,68.6,334532.95,0.0,1.0
2016-05-27,3.55,3.6,3.47,3.47,4156909,71.0,72.0,69.4,69.4,207845.45,0.0,1.0
2016-05-31,3.54,3.65,3.51,3.55,4270192,70.8,73.0,70.2,71.0,213509.6,0.0,1.0
2016-06-01,3.54,3.6,3.475,3.54,3041283,70.8,72.0,69.5,70.8,152064.15,0.0,1.0
2016-06-02,3.58,3.62,3.52,3.53,3425678,71.6,72.4,70.4,70.6,171283.9,0.0,1.0
2016-06-03,3.52,3.69,3.51,3.57,5209330,70.4,73.8,70.2,71.4,260466.5,0.0,1.0
2016-06-06,3.58,3.655,3.51,3.54,5077344,71.6,73.1,70.2,70.8,253867.2,0.0,1.0
2016-06-07,3.53,3.5975,3.52,3.56,4156139,70.6,71.95,70.4,71.2,207806.95,0.0,1.0
2016-06-08,3.48,3.55,3.46,3.55,5629882,69.6,71.0,69.2,71.0,281494.1,0.0,1.0
2016-06-09,3.26,3.34,3.1,3.32,14597384,65.2,66.8,62.0,66.4,729869.2,0.0,1.0
2016-06-10,3.19,3.25,3.16,3.22,5849442,63.8,65.0,63.2,64.4,292472.1,0.0,1.0
2016-06-13,3.13,3.21,3.11,3.18,5324900,62.6,64.2,62.2,63.6,266245,0.0,1.0
2016-06-14,3.16,3.17,3.03,3.08,6656930,63.2,63.4,60.6,61.6,332846.5,0.0,1.0
2016-06-15,3.25,3.34,3.17,3.18,5059785,65.0,66.8,63.4,63.6,252989.25,0.0,1.0
2016-06-16,3.29,3.32,3.21,3.23,4831018,65.8,66.4,64.2,64.6,241550.9,0.0,1.0
2016-06-17,3.27,3.35,3.27,3.3,6355754,65.4,67.0,65.4,66.0,317787.7,0.0,1.0
2016-06-20,3.31,3.36,3.3,3.31,3842176,66.2,67.2,66.0,66.2,192108.8,0.0,1.0
2016-06-21,3.35,3.35,3.29,3.34,3546979,67.0,67.0,65.8,66.8,177348.95,0.0,1.0
2016-06-22,3.25,3.37,3.24,3.37,3313134,65.0,67.4,64.8,67.4,165656.7,0.0,1.0
2016-06-23,3.35,3.37,3.3,3.34,5125782,67.0,67.4,66.0,66.8,256289.1,0.0,1.0
2016-06-24,3.14,3.26,3.11,3.18,10934250,62.8,65.2,62.2,63.6,546712.5,0.0,1.0
2016-06-27,2.98,3.1211,2.92,3.1,8677466,59.6,62.422,58.4,62.0,433873.3,0.0,1.0
2016-06-28,3.11,3.12,3.04,3.06,6113298,62.2,62.4,60.8,61.2,305664.9,0.0,1.0
2016-06-29,3.24,3.24,3.1015,3.13,5783804,64.8,64.8,62.03,62.6,289190.2,0.0,1.0
2016-06-30,3.25,3.27,3.17,3.22,4933936,65.0,65.4,63.4,64.4,246696.8,0.0,1.0
2016-07-01,3.3,3.33,3.27,3.27,5325608,66.0,66.6,65.4,65.4,266280.4,0.0,1.0
2016-07-05,3.25,3.29,3.18,3.28,3356137,65.0,65.8,63.6,65.6,167806.85,0.0,1.0
2016-07-06,3.32,3.345,3.2,3.22,8801509,66.4,66.9,64.0,64.4,440075.45,0.0,1.0
2016-07-07,3.34,3.39,3.28,3.31,4203120,66.8,67.8,65.6,66.2,210156,0.0,1.0
2016-07-08,3.4,3.43,3.35,3.37,4818481,68.0,68.6,67.0,67.4,240924.05,0.0,1.0
2016-07-11,3.45,3.46,3.42,3.42,3789351,69.0,69.2,68.4,68.4,189467.55,0.0,1.0
2016-07-12,3.5,3.55,3.47,3.5,4177930,70.0,71.0,69.4,70.0,208896.5,0.0,1.0
2016-07-13,3.44,3.51,3.42,3.49,2702058,68.8,70.2,68.4,69.8,135102.9,0.0,1.0
2016-07-14,3.57,3.58,3.45,3.46,4341880,71.4,71.6,69.0,69.2,217094,0.0,1.0
2016-07-15,3.49,3.57,3.47,3.54,3703512,69.8,71.4,69.4,70.8,185175.6,0.0,1.0
2016-07-18,3.85,3.93,3.705,3.71,16002951,77.0,78.6,74.1,74.2,800147.55,0.0,1.0
2016-07-19,3.79,3.88,3.73,3.85,6466056,75.8,77.6,74.6,77.0,323302.8,0.0,1.0
2016-07-20,3.82,3.85,3.77,3.83,5218866,76.4,77.0,75.4,76.6,260943.3,0.0,1.0
2016-07-21,3.75,3.83,3.75,3.81,4515017,75.0,76.6,75.0,76.2,225750.85,0.0,1.0
2016-07-22,3.72,3.83,3.71,3.74,4235213,74.4,76.6,74.2,74.8,211760.65,0.0,1.0
2016-07-25,3.84,3.86,3.72,3.76,5537200,76.8,77.2,74.4,75.2,276860,0.0,1.0
2016-07-26,3.91,3.96,3.81,3.83,7178255,78.2,79.2,76.2,76.6,358912.75,0.0,1.0
2016-07-27,3.78,3.97,3.76,3.96,13930729,75.6,79.4,75.2,79.2,696536.45,0.0,1.0
2016-07-28,4.87,5.12,4.47,4.81,65594351,97.4,102.4,89.4,96.2,3279717.55,0.0,1.0
2016-07-29,4.82,4.94,4.575,4.81,19839792,96.4,98.8,91.5,96.2,991989.6,0.0,1.0
2016-08-01,4.99,5.05,4.6,4.68,23733192,99.8,101.0,92.0,93.6,1186659.6,0.0,1.0
2016-08-02,5.1,5.2,4.89,4.9,21332744,102.0,104.0,97.8,98.0,1066637.2,0.0,1.0
2016-08-03,5.33,5.49,5.05,5.08,22139274,106.6,109.8,101.0,101.6,1106963.7,0.0,1.0
2016-08-04,5.43,5.58,5.35,5.36,21576440,108.6,111.6,107.0,107.2,1078822,0.0,1.0
2016-08-05,5.69,5.78,5.49,5.49,18412201,113.8,115.6,109.8,109.8,920610.05,0.0,1.0
2016-08-08,5.86,5.94,5.64,5.73,19030005,117.2,118.8,112.8,114.6,951500.25,0.0,1.0
2016-08-09,5.86,5.94,5.71,5.89,13872343,117.2,118.8,114.2,117.8,693617.15,0.0,1.0
2016-08-10,5.81,5.88,5.73,5.81,11181838,116.2,117.6,114.6,116.2,559091.9,0.0,1.0
2016-08-11,5.89,5.93,5.78,5.81,9400862,117.8,118.6,115.6,116.2,470043.1,0.0,1.0
2016-08-12,5.73,5.76,5.54,5.7,15233106,114.6,115.2,110.8,114.0,761655.3,0.0,1.0
2016-08-15,5.78,5.8,5.67,5.74,9020307,115.6,116.0,113.4,114.8,451015.35,0.0,1.0
2016-08-16,5.69,5.74,5.61,5.71,5206818,113.8,114.8,112.2,114.2,260340.9,0.0,1.0
2016-08-17,5.59,5.72,5.55,5.68,6646069,111.8,114.4,111.0,113.6,332303.45,0.0,1.0
2016-08-18,5.6,5.67,5.55,5.62,6077483,112.0,113.4,111.0,112.4,303874.15,0.0,1.0
2016-08-19,5.54,5.58,5.47,5.57,5462679,110.8,111.6,109.4,111.4,273133.95,0.0,1.0
2016-08-22,5.53,5.57,5.47,5.54,3920981,110.6,111.4,109.4,110.8,196049.05,0.0,1.0
2016-08-23,5.56,5.65,5.53,5.53,5447385,111.2,113.0,110.6,110.6,272369.25,0.0,1.0
2016-08-24,5.44,5.63,5.44,5.53,5527550,108.8,112.6,108.8,110.6,276377.5,0.0,1.0
2016-08-25,5.38,5.49,5.35,5.41,5198746,107.6,109.8,107.0,108.2,259937.3,0.0,1.0
2016-08-26,5.38,5.44,5.27,5.34,5641382,107.6,108.8,105.4,106.8,282069.1,0.0,1.0
2016-08-29,5.4,5.44,5.29,5.33,5578942,108.0,108.8,105.8,106.6,278947.1,0.0,1.0
2016-08-30,5.36,5.45,5.33,5.42,3741413,107.2,109.0,106.6,108.4,187070.65,0.0,1.0
2016-08-31,5.33,5.37,5.27,5.31,6023251,106.6,107.4,105.4,106.2,301162.55,0.0,1.0
2016-09-01,5.39,5.49,5.34,5.36,5622012,107.8,109.8,106.8,107.2,281100.6,0.0,1.0
2016-09-02,5.36,5.47,5.33,5.44,4189172,107.2,109.4,106.6,108.8,209458.6,0.0,1.0
2016-09-06,5.52,5.54,5.24,5.24,6718752,110.4,110.8,104.8,104.8,335937.6,0.0,1.0
2016-09-07,5.38,5.55,5.37,5.55,4908670,107.6,111.0,107.4,111.0,245433.5,0.0,1.0
2016-09-08,5.31,5.45,5.3,5.37,3461313,106.2,109.0,106.0,107.4,173065.65,0.0,1.0
2016-09-09,5.28,5.32,5.25,5.27,6889869,105.6,106.4,105.0,105.4,344493.45,0.0,1.0
2016-09-12,5.19,5.26,5.055,5.18,6248597,103.8,105.2,101.1,103.6,312429.85,0.0,1.0
2016-09-13,5.11,5.19,5.04,5.16,5375777,102.2,103.8,100.8,103.2,268788.85,0.0,1.0
2016-09-14,5.04,5.13,5.0,5.11,4067378,100.8,102.6,100.0,102.2,203368.9,0.0,1.0
2016-09-15,5.19,5.24,5.0,5.03,5574913,103.8,104.8,100.0,100.6,278745.65,0.0,1.0
2016-09-16,5.18,5.205,5.11,5.17,11116863,103.6,104.1,102.2,103.4,555843.15,0.0,1.0
2016-09-19,5.11,5.22,5.08,5.19,2573331,102.2,104.4,101.6,103.8,128666.55,0.0,1.0
2016-09-20,5.18,5.34,5.12,5.15,7008383,103.6,106.8,102.4,103.0,350419.15,0.0,1.0
2016-09-21,5.37,5.37,5.19,5.2,4923764,107.4,107.4,103.8,104.0,246188.2,0.0,1.0
2016-09-22,5.43,5.53,5.364,5.4,6278826,108.6,110.6,107.28,108.0,313941.3,0.0,1.0
2016-09-23,5.32,5.43,5.32,5.4,2873575,106.4,108.6,106.4,108.0,143678.75,0.0,1.0
2016-09-26,5.18,5.34,5.18,5.23,3571419,103.6,106.8,103.6,104.6,178570.95,0.0,1.0
2016-09-27,5.33,5.45,5.201,5.3,5416662,106.6,109.0,104.02,106.0,270833.1,0.0,1.0
2016-09-28,5.26,5.39,5.25,5.32,3405221,105.2,107.8,105.0,106.4,170261.05,0.0,1.0
2016-09-29,5.1,5.28,5.06,5.25,5628713,102.0,105.6,101.2,105.0,281435.65,0.0,1.0
2016-09-30,5.15,5.23,5.06,5.16,6206199,103.0,104.6,101.2,103.2,310309.95,0.0,1.0
2016-10-03,5.23,5.26,5.11,5.19,4678875,104.6,105.2,102.2,103.8,233943.75,0.0,1.0
2016-10-04,5.29,5.35,5.16,5.25,5984503,105.8,107.0,103.2,105.0,299225.15,0.0,1.0
2016-10-05,5.31,5.39,5.27,5.31,7163570,106.2,107.8,105.4,106.2,358178.5,0.0,1.0
2016-10-06,5.14,5.285,5.13,5.24,4974287,102.8,105.7,102.6,104.8,248714.35,0.0,1.0
2016-10-07,5.15,5.2,5.08,5.18,4311408,103.0,104.0,101.6,103.6,215570.4,0.0,1.0
2016-10-10,5.17,5.22,5.16,5.16,2110386,103.4,104.4,103.2,103.2,105519.3,0.0,1.0
2016-10-11,5.06,5.17,5.045,5.16,3465889,101.2,103.4,100.9,103.2,173294.45,0.0,1.0
2016-10-12,5.0,5.18,4.99,5.09,3108315,100.0,103.6,99.8,101.8,155415.75,0.0,1.0
2016-10-13,4.9,4.97,4.81,4.96,4425021,98.0,99.4,96.2,99.2,221251.05,0.0,1.0
2016-10-14,5.01,5.02,4.93,4.94,4210482,100.2,100.4,98.6,98.8,210524.1,0.0,1.0
2016-10-17,5.09,5.38,5.06,5.26,13338981,101.8,107.6,101.2,105.2,666949.05,0.0,1.0
2016-10-18,5.07,5.25,5.07,5.17,6811009,101.4,105.0,101.4,103.4,340550.45,0.0,1.0
2016-10-19,5.01,5.11,4.985,5.08,6590854,100.2,102.2,99.7,101.6,329542.7,0.0,1.0
2016-10-20,5.02,5.05,4.99,5.0,3182776,100.4,101.0,99.8,100.0,159138.8,0.0,1.0
2016-10-21,5.02,5.03,4.94,5.0,4847763,100.4,100.6,98.8,100.0,242388.15,0.0,1.0
2016-10-24,5.17,5.22,5.06,5.07,4699338,103.4,104.4,101.2,101.4,234966.9,0.0,1.0
2016-10-25,5.32,5.36,5.21,5.21,8551290,106.4,107.2,104.2,104.2,427564.5,0.0,1.0
2016-10-26,5.26,5.37,5.16,5.37,17637470,105.2,107.4,103.2,107.4,881873.5,0.0,1.0
2016-10-27,4.1,4.84,4.05,4.8,43645884,82.0,96.8,81.0,96.0,2182294.2,0.0,1.0
2016-10-28,4.06,4.23,4.02,4.23,15811134,81.2,84.6,80.4,84.6,790556.7,0.0,1.0
2016-10-31,3.99,4.14,3.9,4.12,19048498,79.8,82.8,78.0,82.4,952424.9,0.0,1.0
2016-11-01,3.88,4.015,3.8,3.99,18339860,77.6,80.3,76.0,79.8,916993,0.0,1.0
2016-11-02,3.84,3.95,3.8,3.85,10736110,76.8,79.0,76.0,77.0,536805.5,0.0,1.0
2016-11-03,3.94,3.95,3.83,3.83,14985238,78.8,79.0,76.6,76.6,749261.9,0.0,1.0
2016-11-04,3.78,3.95,3.77,3.93,14203751,75.6,79.0,75.4,78.6,710187.55,0.0,1.0
2016-11-07,3.91,3.99,3.81,3.87,23998522,78.2,79.8,76.2,77.4,1199926.1,0.0,1.0
2016-11-08,3.96,4.06,3.862,3.9,18488928,79.2,81.2,77.24,78.0,924446.4,0.0,1.0
2016-11-09,4.02,4.1,3.79,3.81,21472108,80.4,82.0,75.8,76.2,1073605.4,0.0,1.0
2016-11-10,4.05,4.16,3.91,4.09,20347573,81.0,83.2,78.2,81.8,1017378.65,0.0,1.0
2016-11-11,4.15,4.16,3.98,4.01,13071965,83.0,83.2,79.6,80.2,653598.25,0.0,1.0
2016-11-14,4.0,4.17,3.96,4.15,19660028,80.0,83.4,79.2,83.0,983001.4,0.0,1.0
2016-11-15,4.02,4.08,3.98,4.01,19374501,80.4,81.6,79.6,80.2,968725.05,0.0,1.0
2016-11-16,4.09,4.16,3.99,3.99,17968590,81.8,83.2,79.8,79.8,898429.5,0.0,1.0
2016-11-17,3.96,4.1,3.94,4.06,15460400,79.2,82.0,78.8,81.2,773020,0.0,1.0
2016-11-18,3.94,4.005,3.87,3.98,12323475,78.8,80.1,77.4,79.6,616173.75,0.0,1.0
2016-11-21,3.98,4.01,3.92,3.99,20113014,79.6,80.2,78.4,79.8,1005650.7,0.0,1.0
2016-11-22,4.05,4.11,4.0,4.01,12053333,81.0,82.2,80.0,80.2,602666.65,0.0,1.0
2016-11-23,4.05,4.15,3.96,4.03,16261641,81.0,83.0,79.2,80.6,813082.05,0.0,1.0
2016-11-25,4.11,4.18,4.05,4.07,10122620,82.2,83.6,81.0,81.4,506131,0.0,1.0
2016-11-28,3.99,4.14,3.98,4.11,16343515,79.8,82.8,79.6,82.2,817175.75,0.0,1.0
2016-11-29,3.96,4.02,3.92,4.0,12667149,79.2,80.4,78.4,80.0,633357.45,0.0,1.0
2016-11-30,3.97,4.05,3.92,3.99,14152891,79.4,81.0,78.4,79.8,707644.55,0.0,1.0
2016-12-01,3.75,3.99,3.72,3.97,20691503,75.0,79.8,74.4,79.4,1034575.15,0.0,1.0
2016-12-02,3.79,3.89,3.75,3.84,17824721,75.8,77.8,75.0,76.8,891236.05,0.0,1.0
2016-12-05,3.8,3.9,3.74,3.8,21922952,76.0,78.0,74.8,76.0,1096147.6,0.0,1.0
2016-12-06,3.82,3.8434,3.76,3.8,12546523,76.4,76.868,75.2,76.0,627326.15,0.0,1.0
2016-12-07,3.96,4.0,3.8,3.81,20736726,79.2,80.0,76.0,76.2,1036836.3,0.0,1.0
2016-12-08,3.89,4.0,3.85,3.99,20078912,77.8,80.0,77.0,79.8,1003945.6,0.0,1.0
2016-12-09,3.87,3.94,3.85,3.92,14430059,77.4,78.8,77.0,78.4,721502.95,0.0,1.0
2016-12-12,3.78,3.9,3.7,3.85,22830772,75.6,78.0,74.0,77.0,1141538.6,0.0,1.0
2016-12-13,3.76,3.84,3.71,3.84,20332944,75.2,76.8,74.2,76.8,1016647.2,0.0,1.0
2016-12-14,3.64,3.75,3.61,3.73,18394403,72.8,75.0,72.2,74.6,919720.15,0.0,1.0
2016-12-15,3.59,3.6956,3.57,3.64,19029560,71.8,73.912,71.4,72.8,951478,0.0,1.0
2016-12-16,3.62,3.66,3.59,3.62,13161362,72.4,73.2,71.8,72.4,658068.1,0.0,1.0
2016-12-19,3.59,3.67,3.57,3.6,13795006,71.8,73.4,71.4,72.0,689750.3,0.0,1.0
2016-12-20,3.64,3.7,3.575,3.62,9298184,72.8,74.0,71.5,72.4,464909.2,0.0,1.0
2016-12-21,3.61,3.67,3.58,3.66,12346395,72.2,73.4,71.6,73.2,617319.75,0.0,1.0
2016-12-22,3.52,3.6,3.5,3.6,8822687,70.4,72.0,70.0,72.0,441134.35,0.0,1.0
2016-12-23,3.52,3.55,3.47,3.51,8303670,70.4,71.0,69.4,70.2,415183.5,0.0,1.0
2016-12-27,3.6,3.65,3.5,3.51,6785136,72.0,73.0,70.0,70.2,339256.8,0.0,1.0
2016-12-28,3.5,3.64,3.48,3.6,4839048,70.0,72.8,69.6,72.0,241952.4,0.0,1.0
2016-12-29,3.33,3.51,3.29,3.51,15932644,66.6,70.2,65.8,70.2,796632.2,0.0,1.0
2016-12-30,3.32,3.44,3.31,3.34,11487393,66.4,68.8,66.2,66.8,574369.65,0.0,1.0
2017-01-03,3.5,3.53,3.4,3.44,12387771,70.0,70.6,68.0,68.8,619388.55,0.0,1.0
2017-01-04,3.51,3.59,3.48,3.5,11580291,70.2,71.8,69.6,70.0,579014.55,0.0,1.0
2017-01-05,3.66,3.73,3.52,3.52,18103865,73.2,74.6,70.4,70.4,905193.25,0.0,1.0
2017-01-06,3.53,3.74,3.52,3.69,10672096,70.6,74.8,70.4,73.8,533604.8,0.0,1.0
2017-01-09,3.52,3.63,3.51,3.54,7185059,70.4,72.6,70.2,70.8,359252.95,0.0,1.0
2017-01-10,3.52,3.57,3.5,3.52,6525054,70.4,71.4,70.0,70.4,326252.7,0.0,1.0
2017-01-11,3.5,3.53,3.44,3.51,6819880,70.0,70.6,68.8,70.2,340994,0.0,1.0
2017-01-12,3.57,3.65,3.39,3.48,17960451,71.4,73.0,67.8,69.6,898022.55,0.0,1.0
2017-01-13,3.58,3.8,3.56,3.59,12646900,71.6,76.0,71.2,71.8,632345,0.0,1.0
2017-01-17,3.54,3.71,3.51,3.57,9314171,70.8,74.2,70.2,71.4,465708.55,0.0,1.0
2017-01-18,3.51,3.55,3.43,3.55,6924576,70.2,71.0,68.6,71.0,346228.8,0.0,1.0
2017-01-19,3.51,3.59,3.47,3.5,8201602,70.2,71.8,69.4,70.0,410080.1,0.0,1.0
2017-01-20,3.45,3.54,3.42,3.53,7312951,69.0,70.8,68.4,70.6,365647.55,0.0,1.0
2017-01-23,3.47,3.47,3.38,3.45,9218680,69.4,69.4,67.6,69.0,460934,0.0,1.0
2017-01-24,3.49,3.5,3.43,3.48,6418625,69.8,70.0,68.6,69.6,320931.25,0.0,1.0
2017-01-25,3.49,3.54,3.46,3.5,6175003,69.8,70.8,69.2,70.0,308750.15,0.0,1.0
2017-01-26,3.43,3.525,3.41,3.49,6353400,68.6,70.5,68.2,69.8,317670,0.0,1.0
2017-01-27,3.45,3.47,3.4,3.45,4659403,69.0,69.4,68.0,69.0,232970.15,0.0,1.0
2017-01-30,3.4,3.44,3.27,3.42,6886327,68.0,68.8,65.4,68.4,344316.35,0.0,1.0
2017-01-31,3.45,3.49,3.31,3.35,8421777,69.0,69.8,66.2,67.0,421088.85,0.0,1.0
2017-02-01,3.47,3.48,3.36,3.45,6365446,69.4,69.6,67.2,69.0,318272.3,0.0,1.0
2017-02-02,3.52,3.52,3.4,3.48,8440329,70.4,70.4,68.0,69.6,422016.45,0.0,1.0
2017-02-03,3.5,3.53,3.42,3.49,4823816,70.0,70.6,68.4,69.8,241190.8,0.0,1.0
2017-02-06,3.55,3.56,3.47,3.48,5330687,71.0,71.2,69.4,69.6,266534.35,0.0,1.0
2017-02-07,3.5,3.58,3.48,3.54,4986626,70.0,71.6,69.6,70.8,249331.3,0.0,1.0
2017-02-08,3.54,3.55,3.42,3.48,5483997,70.8,71.0,68.4,69.6,274199.85,0.0,1.0
2017-02-09,3.61,3.62,3.53,3.55,5118041,72.2,72.4,70.6,71.0,255902.05,0.0,1.0
2017-02-10,3.58,3.61,3.485,3.6,8679088,71.6,72.2,69.7,72.0,433954.4,0.0,1.0
2017-02-13,3.56,3.63,3.54,3.58,6954702,71.2,72.6,70.8,71.6,347735.1,0.0,1.0
2017-02-14,3.78,3.84,3.56,3.56,21159339,75.6,76.8,71.2,71.2,1057966.95,0.0,1.0
2017-02-15,4.64,4.71,4.3,4.39,83032013,92.8,94.2,86.0,87.8,4151600.65,0.0,1.0
2017-02-16,4.63,4.74,4.44,4.53,26436722,92.6,94.8,88.8,90.6,1321836.1,0.0,1.0
2017-02-17,4.66,4.8,4.56,4.59,20916084,93.2,96.0,91.2,91.8,1045804.2,0.0,1.0
2017-02-21,4.74,4.75,4.6,4.67,15830188,94.8,95.0,92.0,93.4,791509.4,0.0,1.0
2017-02-22,4.52,4.725,4.51,4.7,16251759,90.4,94.5,90.2,94.0,812587.95,0.0,1.0
2017-02-23,4.42,4.6,4.41,4.52,10611330,88.4,92.0,88.2,90.4,530566.5,0.0,1.0
2017-02-24,4.47,4.595,4.28,4.32,10186498,89.4,91.9,85.6,86.4,509324.9,0.0,1.0
2017-02-27,4.49,4.635,4.45,4.51,11050408,89.8,92.7,89.0,90.2,552520.4,0.0,1.0
2017-02-28,4.23,4.44,4.22,4.43,16737895,84.6,88.8,84.4,88.6,836894.75,0.0,1.0
2017-03-01,4.26,4.31,4.13,4.3,17758473,85.2,86.2,82.6,86.0,887923.65,0.0,1.0
2017-03-02,4.14,4.3,4.13,4.29,8209284,82.8,86.0,82.6,85.8,410464.2,0.0,1.0
2017-03-03,4.02,4.16,4.0,4.12,13406127,80.4,83.2,80.0,82.4,670306.35,0.0,1.0
2017-03-06,4.04,4.1,3.95,4.0,10041261,80.8,82.0,79.0,80.0,502063.05,0.0,1.0
2017-03-07,4.07,4.13,3.98,4.02,7817298,81.4,82.6,79.6,80.4,390864.9,0.0,1.0
2017-03-08,4.1,4.19,4.09,4.1,7083586,82.0,83.8,81.8,82.0,354179.3,0.0,1.0
2017-03-09,4.04,4.13,3.98,4.09,7822701,80.8,82.6,79.6,81.8,391135.05,0.0,1.0
2017-03-10,3.98,4.12,3.91,4.07,12307119,79.6,82.4,78.2,81.4,615355.95,0.0,1.0
2017-03-13,3.97,4.04,3.945,3.98,7758300,79.4,80.8,78.9,79.6,387915,0.0,1.0
2017-03-14,3.93,3.975,3.86,3.94,7264138,78.6,79.5,77.2,78.8,363206.9,0.0,1.0
2017-03-15,4.0,4.02,3.85,3.88,8626740,80.0,80.4,77.0,77.6,431337,0.0,1.0
2017-03-16,4.12,4.24,4.01,4.03,14034877,82.4,84.8,80.2,80.6,701743.85,0.0,1.0
2017-03-17,4.08,4.17,4.08,4.11,9231761,81.6,83.4,81.6,82.2,461588.05,0.0,1.0
2017-03-20,4.03,4.12,4.02,4.06,4484815,80.6,82.4,80.4,81.2,224240.75,0.0,1.0
2017-03-21,3.9,4.14,3.89,4.06,12328639,78.0,82.8,77.8,81.2,616431.95,0.0,1.0
2017-03-22,3.97,3.98,3.87,3.88,6616527,79.4,79.6,77.4,77.6,330826.35,0.0,1.0
2017-03-23,3.98,4.03,3.91,3.97,6184972,79.6,80.6,78.2,79.4,309248.6,0.0,1.0
2017-03-24,3.99,4.05,3.9,3.9,5535738,79.8,81.0,78.0,78.0,276786.9,0.0,1.0
2017-03-27,3.95,4.01,3.91,3.95,5831813,79.0,80.2,78.2,79.0,291590.65,0.0,1.0
2017-03-28,3.96,4.02,3.935,3.94,5678211,79.2,80.4,78.7,78.8,283910.55,0.0,1.0
2017-03-29,3.93,3.97,3.86,3.89,5777963,78.6,79.4,77.2,77.8,288898.15,0.0,1.0
2017-03-30,3.96,4.01,3.91,3.94,14225240,79.2,80.2,78.2,78.8,711262,0.0,1.0
2017-03-31,3.93,3.96,3.88,3.95,6879537,78.6,79.2,77.6,79.0,343976.85,0.0,1.0
2017-04-03,3.89,3.96,3.83,3.92,5583069,77.8,79.2,76.6,78.4,279153.45,0.0,1.0
2017-04-04,3.79,3.9256,3.78,3.88,9916976,75.8,78.512,75.6,77.6,495848.8,0.0,1.0
2017-04-05,3.72,3.88,3.71,3.77,10405390,74.4,77.6,74.2,75.4,520269.5,0.0,1.0
2017-04-06,3.8,3.815,3.71,3.74,8824007,76.0,76.3,74.2,74.8,441200.35,0.0,1.0
2017-04-07,3.74,3.82,3.72,3.78,3959554,74.8,76.4,74.4,75.6,197977.7,0.0,1.0
2017-04-10,3.75,3.8,3.7,3.74,6623872,75.0,76.0,74.0,74.8,331193.6,0.0,1.0
2017-04-11,3.75,3.83,3.73,3.73,5715874,75.0,76.6,74.6,74.6,285793.7,0.0,1.0
2017-04-12,3.77,3.865,3.75,3.75,11354503,75.4,77.3,75.0,75.0,567725.15,0.0,1.0
2017-04-13,3.66,3.77,3.65,3.75,7776769,73.2,75.4,73.0,75.0,388838.45,0.0,1.0
2017-04-17,3.65,3.68,3.59,3.67,8306490,73.0,73.6,71.8,73.4,415324.5,0.0,1.0
2017-04-18,3.75,3.77,3.63,3.63,6493399,75.0,75.4,72.6,72.6,324669.95,0.0,1.0
2017-04-19,3.78,3.82,3.75,3.78,6340720,75.6,76.4,75.0,75.6,317036,0.0,1.0
2017-04-20,3.9,3.91,3.81,3.85,12655759,78.0,78.2,76.2,77.0,632787.95,0.0,1.0
2017-04-21,3.88,3.92,3.86,3.9,5713080,77.6,78.4,77.2,78.0,285654,0.0,1.0
2017-04-24,3.89,3.94,3.73,3.75,13445260,77.8,78.8,74.6,75.0,672263,0.0,1.0
2017-04-25,3.91,3.94,3.86,3.9,5002103,78.2,78.8,77.2,78.0,250105.15,0.0,1.0
2017-04-26,3.88,3.935,3.88,3.91,3149017,77.6,78.7,77.6,78.2,157450.85,0.0,1.0
2017-04-27,3.99,4.05,3.88,3.88,9215422,79.8,81.0,77.6,77.6,460771.1,0.0,1.0
2017-04-28,3.92,4.02,3.89,3.99,7672350,78.4,80.4,77.8,79.8,383617.5,0.0,1.0
2017-05-01,3.95,3.96,3.9,3.93,5703482,79.0,79.2,78.0,78.6,285174.1,0.0,1.0
2017-05-02,4.0,4.03,3.96,4.01,14827572,80.0,80.6,79.2,80.2,741378.6,0.0,1.0
2017-05-03,3.47,3.52,3.27,3.5,36179298,69.4,70.4,65.4,70.0,1808964.9,0.0,1.0
2017-05-04,3.43,3.5,3.4,3.49,8313164,68.6,70.0,68.0,69.8,415658.2,0.0,1.0
2017-05-05,3.38,3.51,3.3609,3.42,11484196,67.6,70.2,67.218,68.4,574209.8,0.0,1.0
2017-05-08,3.55,3.58,3.39,3.39,10361564,71.0,71.6,67.8,67.8,518078.2,0.0,1.0
2017-05-09,3.56,3.67,3.515,3.52,8309712,71.2,73.4,70.3,70.4,415485.6,0.0,1.0
2017-05-10,3.58,3.64,3.55,3.55,6795512,71.6,72.8,71.0,71.0,339775.6,0.0,1.0
2017-05-11,3.5,3.59,3.48,3.56,5238653,70.0,71.8,69.6,71.2,261932.65,0.0,1.0
2017-05-12,3.42,3.5,3.38,3.5,8556758,68.4,70.0,67.6,70.0,427837.9,0.0,1.0
2017-05-15,3.43,3.47,3.39,3.42,4759743,68.6,69.4,67.8,68.4,237987.15,0.0,1.0
2017-05-16,3.39,3.4284,3.36,3.42,4390471,67.8,68.568,67.2,68.4,219523.55,0.0,1.0
2017-05-17,3.26,3.38,3.25,3.35,7003314,65.2,67.6,65.0,67.0,350165.7,0.0,1.0
2017-05-18,3.31,3.34,3.23,3.25,4822279,66.2,66.8,64.6,65.0,241113.95,0.0,1.0
2017-05-19,3.32,3.35,3.3,3.33,4339462,66.4,67.0,66.0,66.6,216973.1,0.0,1.0
2017-05-22,3.33,3.38,3.31,3.33,4118713,66.6,67.6,66.2,66.6,205935.65,0.0,1.0
2017-05-23,3.28,3.34,3.26,3.32,4334647,65.6,66.8,65.2,66.4,216732.35,0.0,1.0
2017-05-24,3.33,3.33,3.22,3.27,5980813,66.6,66.6,64.4,65.4,299040.65,0.0,1.0
2017-05-25,3.27,3.37,3.26,3.34,5067283,65.4,67.4,65.2,66.8,253364.15,0.0,1.0
2017-05-26,3.17,3.27,3.15,3.26,8040932,63.4,65.4,63.0,65.2,402046.6,0.0,1.0
2017-05-30,3.16,3.2,3.12,3.16,5400016,63.2,64.0,62.4,63.2,270000.8,0.0,1.0
2017-05-31,3.01,3.15,3.01,3.12,6493885,60.2,63.0,60.2,62.4,324694.25,0.0,1.0
2017-06-01,3.11,3.13,3.0,3.03,7443104,62.2,62.6,60.0,60.6,372155.2,0.0,1.0
2017-06-02,3.03,3.18,3.02,3.12,6581703,60.6,63.6,60.4,62.4,329085.15,0.0,1.0
2017-06-05,3.05,3.08,3.03,3.04,3377877,61.0,61.6,60.6,60.8,168893.85,0.0,1.0
2017-06-06,3.03,3.06,2.99,3.03,6401358,60.6,61.2,59.8,60.6,320067.9,0.0,1.0
2017-06-07,3.03,3.055,3.0,3.03,5628586,60.6,61.1,60.0,60.6,281429.3,0.0,1.0
2017-06-08,3.06,3.1,3.03,3.03,4389653,61.2,62.0,60.6,60.6,219482.65,0.0,1.0
2017-06-09,3.04,3.09,3.02,3.05,4781401,60.8,61.8,60.4,61.0,239070.05,0.0,1.0
2017-06-12,3.03,3.05,2.9,2.97,7727830,60.6,61.0,58.0,59.4,386391.5,0.0,1.0
2017-06-13,3.08,3.13,3.02,3.03,6743958,61.6,62.6,60.4,60.6,337197.9,0.0,1.0
2017-06-14,3.15,3.16,3.05,3.08,7034857,63.0,63.2,61.0,61.6,351742.85,0.0,1.0
2017-06-15,3.22,3.25,3.13,3.13,10470555,64.4,65.0,62.6,62.6,523527.75,0.0,1.0
2017-06-16,3.22,3.26,3.17,3.17,22252773,64.4,65.2,63.4,63.4,1112638.65,0.0,1.0
2017-06-19,3.18,3.25,3.14,3.24,3567080,63.6,65.0,62.8,64.8,178354,0.0,1.0
2017-06-20,3.09,3.18,3.05,3.16,5137749,61.8,63.6,61.0,63.2,256887.45,0.0,1.0
2017-06-21,3.12,3.14,3.08,3.09,3868200,62.4,62.8,61.6,61.8,193410,0.0,1.0
2017-06-22,3.21,3.28,3.09,3.1,7936917,64.2,65.6,61.8,62.0,396845.85,0.0,1.0
2017-06-23,3.47,3.48,3.16,3.16,26826605,69.4,69.6,63.2,63.2,1341330.25,0.0,1.0
2017-06-26,3.45,3.55,3.44,3.49,9299283,69.0,71.0,68.8,69.8,464964.15,0.0,1.0
2017-06-27,3.43,3.6,3.38,3.43,10506828,68.6,72.0,67.6,68.6,525341.4,0.0,1.0
2017-06-28,3.44,3.55,3.4,3.41,6878399,68.8,71.0,68.0,68.2,343919.95,0.0,1.0
2017-06-29,3.61,3.67,3.52,3.6,10298195,72.2,73.4,70.4,72.0,514909.75,0.0,1.0
2017-06-30,3.84,3.87,3.58,3.61,13116055,76.8,77.4,71.6,72.2,655802.75,0.0,1.0
2017-07-03,3.83,3.89,3.7,3.83,6672830,76.6,77.8,74.0,76.6,333641.5,0.0,1.0
2017-07-05,3.81,3.85,3.73,3.79,6253640,76.2,77.0,74.6,75.8,312682,0.0,1.0
2017-07-06,3.7,3.78,3.69,3.76,6886693,74.0,75.6,73.8,75.2,344334.65,0.0,1.0
2017-07-07,3.71,3.77,3.68,3.69,6508719,74.2,75.4,73.6,73.8,325435.95,0.0,1.0
2017-07-10,3.65,3.71,3.61,3.7,4430592,73.0,74.2,72.2,74.0,221529.6,0.0,1.0
2017-07-11,3.75,3.84,3.62,3.64,4909685,75.0,76.8,72.4,72.8,245484.25,0.0,1.0
2017-07-12,3.88,3.89,3.75,3.76,6627788,77.6,77.8,75.0,75.2,331389.4,0.0,1.0
2017-07-13,3.94,3.95,3.86,3.89,5807603,78.8,79.0,77.2,77.8,290380.15,0.0,1.0
2017-07-14,3.99,3.99,3.8811,3.92,4587150,79.8,79.8,77.622,78.4,229357.5,0.0,1.0
2017-07-17,3.88,3.97,3.84,3.97,4454201,77.6,79.4,76.8,79.4,222710.05,0.0,1.0
2017-07-18,3.94,3.955,3.85,3.88,7708013,78.8,79.1,77.0,77.6,385400.65,0.0,1.0
2017-07-19,3.99,4.04,3.925,3.96,5204395,79.8,80.8,78.5,79.2,260219.75,0.0,1.0
2017-07-20,3.83,4.0,3.83,3.97,6930126,76.6,80.0,76.6,79.4,346506.3,0.0,1.0
2017-07-21,3.65,3.81,3.63,3.79,9416439,73.0,76.2,72.6,75.8,470821.95,0.0,1.0
2017-07-24,3.65,3.71,3.6,3.61,4119342,73.0,74.2,72.0,72.2,205967.1,0.0,1.0
2017-07-25,3.69,3.72,3.615,3.65,3908881,73.8,74.4,72.3,73.0,195444.05,0.0,1.0
2017-07-26,3.76,3.77,3.65,3.71,5452188,75.2,75.4,73.0,74.2,272609.4,0.0,1.0
2017-07-27,3.75,3.835,3.64,3.74,6160861,75.0,76.7,72.8,74.8,308043.05,0.0,1.0
2017-07-28,3.8,3.85,3.74,3.77,4196185,76.0,77.0,74.8,75.4,209809.25,0.0,1.0
2017-07-31,3.76,3.8342,3.72,3.83,4249313,75.2,76.684,74.4,76.6,212465.65,0.0,1.0
2017-08-01,3.87,3.94,3.79,3.93,8748270,77.4,78.8,75.8,78.6,437413.5,0.0,1.0
2017-08-02,4.23,4.27,3.65,3.7,32026828,84.6,85.4,73.0,74.0,1601341.4,0.0,1.0
2017-08-03,4.26,4.34,4.12,4.21,10752218,85.2,86.8,82.4,84.2,537610.9,0.0,1.0
2017-08-04,4.12,4.29,4.04,4.22,9122680,82.4,85.8,80.8,84.4,456134,0.0,1.0
2017-08-07,4.12,4.18,4.03,4.1,5208081,82.4,83.6,80.6,82.0,260404.05,0.0,1.0
2017-08-08,4.07,4.21,4.04,4.12,5809985,81.4,84.2,80.8,82.4,290499.25,0.0,1.0
2017-08-09,3.96,3.99,3.86,3.96,10211634,79.2,79.8,77.2,79.2,510581.7,0.0,1.0
2017-08-10,4.0,4.0269,3.89,3.94,7800134,80.0,80.538,77.8,78.8,390006.7,0.0,1.0
2017-08-11,3.95,4.01,3.89,3.97,4860185,79.0,80.2,77.8,79.4,243009.25,0.0,1.0
2017-08-14,4.05,4.07,3.955,3.96,6138145,81.0,81.4,79.1,79.2,306907.25,0.0,1.0
2017-08-15,3.98,4.07,3.95,4.02,4483841,79.6,81.4,79.0,80.4,224192.05,0.0,1.0
2017-08-16,3.92,4.03,3.9,4.01,4734762,78.4,80.6,78.0,80.2,236738.1,0.0,1.0
2017-08-17,3.85,3.93,3.82,3.91,4070771,77.0,78.6,76.4,78.2,203538.55,0.0,1.0
2017-08-18,3.99,4.0,3.8,3.82,5413395,79.8,80.0,76.0,76.4,270669.75,0.0,1.0
2017-08-21,3.99,4.02,3.95,4.0,4152204,79.8,80.4,79.0,80.0,207610.2,0.0,1.0
2017-08-22,4.08,4.13,4.0,4.01,4473062,81.6,82.6,80.0,80.2,223653.1,0.0,1.0
2017-08-23,4.07,4.115,3.99,4.04,4885788,81.4,82.3,79.8,80.8,244289.4,0.0,1.0
2017-08-24,4.08,4.11,4.02,4.06,3628663,81.6,82.2,80.4,81.2,181433.15,0.0,1.0
2017-08-25,4.07,4.11,4.04,4.09,3585127,81.4,82.2,80.8,81.8,179256.35,0.0,1.0
2017-08-28,4.14,4.15,4.04,4.05,5028216,82.8,83.0,80.8,81.0,251410.8,0.0,1.0
2017-08-29,4.29,4.29,4.08,4.12,7830525,85.8,85.8,81.6,82.4,391526.25,0.0,1.0
2017-08-30,4.28,4.315,4.21,4.28,4579780,85.6,86.3,84.2,85.6,228989,0.0,1.0
2017-08-31,4.44,4.5,4.29,4.29,10787716,88.8,90.0,85.8,85.8,539385.8,0.0,1.0
2017-09-01,4.43,4.49,4.39,4.4,4604432,88.6,89.8,87.8,88.0,230221.6,0.0,1.0
2017-09-05,4.31,4.47,4.29,4.41,5154181,86.2,89.4,85.8,88.2,257709.05,0.0,1.0
2017-09-06,4.4,4.47,4.32,4.33,5788200,88.0,89.4,86.4,86.6,289410,0.0,1.0
2017-09-07,4.37,4.45,4.34,4.38,3844276,87.4,89.0,86.8,87.6,192213.8,0.0,1.0
2017-09-08,4.38,4.4,4.28,4.35,5472281,87.6,88.0,85.6,87.0,273614.05,0.0,1.0
2017-09-11,4.41,4.42,4.16,4.37,6281645,88.2,88.4,83.2,87.4,314082.25,0.0,1.0
2017-09-12,4.37,4.42,4.32,4.4,3772715,87.4,88.4,86.4,88.0,188635.75,0.0,1.0
2017-09-13,4.38,4.39,4.34,4.37,4639491,87.6,87.8,86.8,87.4,231974.55,0.0,1.0
2017-09-14,4.33,4.38,4.32,4.35,3866952,86.6,87.6,86.4,87.0,193347.6,0.0,1.0
2017-09-15,4.41,4.41,4.28,4.35,11138059,88.2,88.2,85.6,87.0,556902.95,0.0,1.0
2017-09-18,4.38,4.47,4.35,4.4,6043611,87.6,89.4,87.0,88.0,302180.55,0.0,1.0
2017-09-19,4.34,4.375,4.31,4.37,3793543,86.8,87.5,86.2,87.4,189677.15,0.0,1.0
2017-09-20,4.39,4.4,4.28,4.35,4538376,87.8,88.0,85.6,87.0,226918.8,0.0,1.0
2017-09-21,4.53,4.64,4.385,4.4,8877335,90.6,92.8,87.7,88.0,443866.75,0.0,1.0
2017-09-22,4.56,4.62,4.55,4.56,4635584,91.2,92.4,91.0,91.2,231779.2,0.0,1.0
2017-09-25,4.64,4.69,4.55,4.55,7946777,92.8,93.8,91.0,91.0,397338.85,0.0,1.0
2017-09-26,4.76,4.79,4.62,4.62,9115657,95.2,95.8,92.4,92.4,455782.85,0.0,1.0
2017-09-27,4.91,5.02,4.75,4.79,11730912,98.2,100.4,95.0,95.8,586545.6,0.0,1.0
2017-09-28,5.0,5.0,4.8,4.9,7062482,100.0,100.0,96.0,98.0,353124.1,0.0,1.0
2017-09-29,5.2,5.22,4.9167,4.98,12661159,104.0,104.4,98.334,99.6,633057.95,0.0,1.0
2017-10-02,5.09,5.25,5.01,5.2,6404863,101.8,105.0,100.2,104.0,320243.15,0.0,1.0
2017-10-03,5.28,5.33,5.075,5.1,9148885,105.6,106.6,101.5,102.0,457444.25,0.0,1.0
2017-10-04,5.18,5.34,5.16,5.26,6351134,103.6,106.8,103.2,105.2,317556.7,0.0,1.0
2017-10-05,5.14,5.18,5.06,5.17,7028503,102.8,103.6,101.2,103.4,351425.15,0.0,1.0
2017-10-06,5.03,5.17,5.01,5.17,4562689,100.6,103.4,100.2,103.4,228134.45,0.0,1.0
2017-10-09,5.06,5.12,4.99,5.02,6320603,101.2,102.4,99.8,100.4,316030.15,0.0,1.0
2017-10-10,4.99,5.11,4.93,5.07,4767687,99.8,102.2,98.6,101.4,238384.35,0.0,1.0
2017-10-11,4.83,4.91,4.77,4.8,9429380,96.6,98.2,95.4,96.0,471469,0.0,1.0
2017-10-12,4.67,4.8316,4.66,4.82,9306858,93.4,96.632,93.2,96.4,465342.9,0.0,1.0
2017-10-13,4.63,4.695,4.61,4.66,4006463,92.6,93.9,92.2,93.2,200323.15,0.0,1.0
2017-10-16,4.7,4.85,4.69,4.7,9119363,94.0,97.0,93.8,94.0,455968.15,0.0,1.0
2017-10-17,4.95,4.96,4.72,4.75,6460535,99.0,99.2,94.4,95.0,323026.75,0.0,1.0
2017-10-18,5.0,5.12,4.97,5.0,9337529,100.0,102.4,99.4,100.0,466876.45,0.0,1.0
2017-10-19,4.95,5.03,4.87,4.99,5522918,99.0,100.6,97.4,99.8,276145.9,0.0,1.0
2017-10-20,4.8,4.98,4.56,4.98,15676305,96.0,99.6,91.2,99.6,783815.25,0.0,1.0
2017-10-23,4.61,4.78,4.6,4.78,4223635,92.2,95.6,92.0,95.6,211181.75,0.0,1.0
2017-10-24,4.67,4.7,4.61,4.67,4616712,93.4,94.0,92.2,93.4,230835.6,0.0,1.0
2017-10-25,4.66,4.72,4.64,4.64,2969898,93.2,94.4,92.8,92.8,148494.9,0.0,1.0
2017-10-26,4.61,4.7185,4.58,4.67,8329106,92.2,94.37,91.6,93.4,416455.3,0.0,1.0
2017-10-27,4.64,4.64,4.49,4.6,7360257,92.8,92.8,89.8,92.0,368012.85,0.0,1.0
2017-10-30,4.63,4.72,4.6,4.62,7396802,92.6,94.4,92.0,92.4,369840.1,0.0,1.0
2017-10-31,4.77,4.79,4.56,4.65,16863153,95.4,95.8,91.2,93.0,843157.65,0.0,1.0
2017-11-01,5.12,5.15,4.84,5.02,21746734,102.4,103.0,96.8,100.4,1087336.7,0.0,1.0
2017-11-02,5.27,5.33,5.11,5.16,15021771,105.4,106.6,102.2,103.2,751088.55,0.0,1.0
2017-11-03,5.46,5.49,5.1965,5.2,13366546,109.2,109.8,103.93,104.0,668327.3,0.0,1.0
2017-11-06,5.48,5.63,5.31,5.31,10948111,109.6,112.6,106.2,106.2,547405.55,0.0,1.0
2017-11-07,5.44,5.49,5.325,5.48,7704713,108.8,109.8,106.5,109.6,385235.65,0.0,1.0
2017-11-08,5.59,5.59,5.321,5.47,9207299,111.8,111.8,106.42,109.4,460364.95,0.0,1.0
2017-11-09,5.61,5.67,5.51,5.54,6867245,112.2,113.4,110.2,110.8,343362.25,0.0,1.0
2017-11-10,5.37,5.64,5.35,5.64,11538550,107.4,112.8,107.0,112.8,576927.5,0.0,1.0
2017-11-13,5.32,5.38,5.27,5.37,8540455,106.4,107.6,105.4,107.4,427022.75,0.0,1.0
2017-11-14,5.18,5.35,5.16,5.29,5581716,103.6,107.0,103.2,105.8,279085.8,0.0,1.0
2017-11-15,5.22,5.36,5.09,5.14,12153145,104.4,107.2,101.8,102.8,607657.25,0.0,1.0
2017-11-16,5.44,5.46,5.24,5.24,8936181,108.8,109.2,104.8,104.8,446809.05,0.0,1.0
2017-11-17,5.47,5.55,5.41,5.41,8076152,109.4,111.0,108.2,108.2,403807.6,0.0,1.0
2017-11-20,5.51,5.59,5.47,5.49,4658883,110.2,111.8,109.4,109.8,232944.15,0.0,1.0
2017-11-21,5.62,5.695,5.5093,5.52,7824580,112.4,113.9,110.186,110.4,391229,0.0,1.0
2017-11-22,5.68,5.7,5.62,5.64,4201628,113.6,114.0,112.4,112.8,210081.4,0.0,1.0
2017-11-24,5.72,5.76,5.7,5.7,2954302,114.4,115.2,114.0,114.0,147715.1,0.0,1.0
2017-11-27,5.69,5.75,5.57,5.72,7165448,113.8,115.0,111.4,114.4,358272.4,0.0,1.0
2017-11-28,5.82,5.99,5.65,5.7,11344425,116.4,119.8,113.0,114.0,567221.25,0.0,1.0
2017-11-29,5.76,5.93,5.57,5.84,10878915,115.2,118.6,111.4,116.8,543945.75,0.0,1.0
2017-11-30,5.64,5.82,5.6,5.75,11598180,112.8,116.4,112.0,115.0,579909,0.0,1.0
2017-12-01,5.63,5.76,5.47,5.66,8487700,112.6,115.2,109.4,113.2,424385,0.0,1.0
2017-12-04,5.73,5.79,5.61,5.66,10686811,114.6,115.8,112.2,113.2,534340.55,0.0,1.0
2017-12-05,5.71,5.76,5.645,5.7,5864438,114.2,115.2,112.9,114.0,293221.9,0.0,1.0
2017-12-06,5.79,5.83,5.686,5.71,7323789,115.8,116.6,113.72,114.2,366189.45,0.0,1.0
2017-12-07,5.72,5.85,5.71,5.82,5607100,114.4,117.0,114.2,116.4,280355,0.0,1.0
2017-12-08,5.81,5.84,5.75,5.77,6461646,116.2,116.8,115.0,115.4,323082.3,0.0,1.0
2017-12-11,5.86,5.87,5.78,5.81,6876074,117.2,117.4,115.6,116.2,343803.7,0.0,1.0
2017-12-12,5.55,5.88,5.52,5.8,21124040,111.0,117.6,110.4,116.0,1056202,0.0,1.0
2017-12-13,5.51,5.65,5.49,5.58,7055424,110.2,113.0,109.8,111.6,352771.2,0.0,1.0
2017-12-14,5.31,5.58,5.29,5.53,7595026,106.2,111.6,105.8,110.6,379751.3,0.0,1.0
2017-12-15,5.28,5.41,5.17,5.32,10106815,105.6,108.2,103.4,106.4,505340.75,0.0,1.0
2017-12-18,5.37,5.38,5.23,5.34,7964490,107.4,107.6,104.6,106.8,398224.5,0.0,1.0
2017-12-19,5.36,5.45,5.32,5.39,7618296,107.2,109.0,106.4,107.8,380914.8,0.0,1.0
2017-12-20,5.39,5.43,5.345,5.37,3328591,107.8,108.6,106.9,107.4,166429.55,0.0,1.0
2017-12-21,5.37,5.45,5.245,5.41,6326247,107.4,109.0,104.9,108.2,316312.35,0.0,1.0
2017-12-22,5.2,5.376,5.19,5.35,4997803,104.0,107.52,103.8,107.0,249890.15,0.0,1.0
2017-12-26,5.2,5.22,5.04,5.18,6167103,104.0,104.4,100.8,103.6,308355.15,0.0,1.0
2017-12-27,5.11,5.25,5.1,5.19,3212169,102.2,105.0,102.0,103.8,160608.45,0.0,1.0
2017-12-28,5.06,5.12,5.035,5.1,4016815,101.2,102.4,100.7,102.0,200840.75,0.0,1.0
2017-12-29,5.1,5.18,5.06,5.08,4814658,102.0,103.6,101.2,101.6,240732.9,0.0,1.0
2018-01-02,5.24,5.26,5.14,5.15,8202646,104.8,105.2,102.8,103.0,410132.3,0.0,1.0
2018-01-03,5.15,5.27,5.13,5.25,9674229,103.0,105.4,102.6,105.0,483711.45,0.0,1.0
2018-01-04,5.12,5.2,5.035,5.17,5220957,102.4,104.0,100.7,103.4,261047.85,0.0,1.0
2018-01-05,5.23,5.285,5.08,5.12,10554862,104.6,105.7,101.6,102.4,527743.1,0.0,1.0
2018-01-08,5.22,5.26,5.14,5.22,6840718,104.4,105.2,102.8,104.4,342035.9,0.0,1.0
2018-01-09,5.08,5.24,5.07,5.24,6048307,101.6,104.8,101.4,104.8,302415.35,0.0,1.0
2018-01-10,5.09,5.11,5.02,5.07,4114751,101.8,102.2,100.4,101.4,205737.55,0.0,1.0
2018-01-11,5.25,5.31,5.08,5.12,11772855,105.0,106.2,101.6,102.4,588642.75,0.0,1.0
2018-01-12,5.11,5.21,5.07,5.13,10429066,102.2,104.2,101.4,102.6,521453.3,0.0,1.0
2018-01-16,5.03,5.21,4.945,5.15,11519731,100.6,104.2,98.9,103.0,575986.55,0.0,1.0
2018-01-17,5.16,5.205,5.045,5.15,9373296,103.2,104.1,100.9,103.0,468664.8,0.0,1.0
2018-01-18,5.11,5.19,5.07,5.14,5764405,102.2,103.8,101.4,102.8,288220.25,0.0,1.0
2018-01-19,5.57,5.6,5.13,5.17,18495087,111.4,112.0,102.6,103.4,924754.35,0.0,1.0
2018-01-22,5.49,5.55,5.42,5.5,8682296,109.8,111.0,108.4,110.0,434114.8,0.0,1.0
2018-01-23,5.57,5.63,5.45,5.51,8665386,111.4,112.6,109.0,110.2,433269.3,0.0,1.0
2018-01-24,5.48,5.65,5.38,5.59,8511060,109.6,113.0,107.6,111.8,425553,0.0,1.0
2018-01-25,5.54,5.58,5.46,5.5,5595825,110.8,111.6,109.2,110.0,279791.25,0.0,1.0
2018-01-26,5.58,5.63,5.47,5.55,3944560,111.6,112.6,109.4,111.0,197228,0.0,1.0
2018-01-29,5.57,5.6495,5.45,5.55,5658184,111.4,112.99,109.0,111.0,282909.2,0.0,1.0
2018-01-30,5.38,5.54,5.29,5.49,7438845,107.6,110.8,105.8,109.8,371942.25,0.0,1.0
2018-01-31,5.29,5.47,5.275,5.39,4538872,105.8,109.4,105.5,107.8,226943.6,0.0,1.0
2018-02-01,5.31,5.4,5.18,5.28,4093036,106.2,108.0,103.6,105.6,204651.8,0.0,1.0
2018-02-02,5.31,5.36,5.21,5.29,8618524,106.2,107.2,104.2,105.8,430926.2,0.0,1.0
2018-02-05,5.1,5.3,5.02,5.24,11311076,102.0,106.0,100.4,104.8,565553.8,0.0,1.0
2018-02-06,5.17,5.22,4.99,5.01,9350186,103.4,104.4,99.8,100.2,467509.3,0.0,1.0
2018-02-07,5.13,5.24,5.11,5.22,5675531,102.6,104.8,102.2,104.4,283776.55,0.0,1.0
2018-02-08,5.05,5.24,5.045,5.12,11442775,101.0,104.8,100.9,102.4,572138.75,0.0,1.0
2018-02-09,5.02,5.13,4.68,5.09,18681274,100.4,102.6,93.6,101.8,934063.7,0.0,1.0
2018-02-12,5.14,5.18,4.95,5.1,8129256,102.8,103.6,99.0,102.0,406462.8,0.0,1.0
2018-02-13,5.2,5.4,5.07,5.14,24349110,104.0,108.0,101.4,102.8,1217455.5,0.0,1.0
2018-02-14,4.71,4.85,4.52,4.66,46497728,94.2,97.0,90.4,93.2,2324886.4,0.0,1.0
2018-02-15,4.57,4.69,4.57,4.62,14973468,91.4,93.8,91.4,92.4,748673.4,0.0,1.0
2018-02-16,4.51,4.67,4.5,4.55,11857806,90.2,93.4,90.0,91.0,592890.3,0.0,1.0
2018-02-20,4.28,4.5001,4.27,4.47,11832109,85.6,90.002,85.4,89.4,591605.45,0.0,1.0
2018-02-21,4.29,4.44,4.28,4.31,7436347,85.8,88.8,85.6,86.2,371817.35,0.0,1.0
2018-02-22,4.19,4.35,4.17,4.32,6738293,83.8,87.0,83.4,86.4,336914.65,0.0,1.0
2018-02-23,4.42,4.43,4.17,4.22,10041460,88.4,88.6,83.4,84.4,502073,0.0,1.0
2018-02-26,4.34,4.46,4.28,4.41,7539606,86.8,89.2,85.6,88.2,376980.3,0.0,1.0
2018-02-27,4.31,4.4,4.21,4.34,14608447,86.2,88.0,84.2,86.8,730422.35,0.0,1.0
2018-02-28,4.28,4.41,4.27,4.33,5937324,85.6,88.2,85.4,86.6,296866.2,0.0,1.0
2018-03-01,4.22,4.29,4.13,4.27,7676002,84.4,85.8,82.6,85.4,383800.1,0.0,1.0
2018-03-02,4.27,4.31,4.15,4.15,7144711,85.4,86.2,83.0,83.0,357235.55,0.0,1.0
2018-03-05,4.49,4.61,4.3313,4.37,12674165,89.8,92.2,86.626,87.4,633708.25,0.0,1.0
2018-03-06,4.63,4.65,4.46,4.53,7036971,92.6,93.0,89.2,90.6,351848.55,0.0,1.0
2018-03-07,4.61,4.66,4.55,4.57,5366527,92.2,93.2,91.0,91.4,268326.35,0.0,1.0
2018-03-08,4.57,4.675,4.55,4.61,6364461,91.4,93.5,91.0,92.2,318223.05,0.0,1.0
2018-03-09,4.5,4.65,4.48,4.59,6585315,90.0,93.0,89.6,91.8,329265.75,0.0,1.0
2018-03-12,4.66,4.71,4.43,4.51,7182276,93.2,94.2,88.6,90.2,359113.8,0.0,1.0
2018-03-13,4.63,4.72,4.58,4.7,6050569,92.6,94.4,91.6,94.0,302528.45,0.0,1.0
2018-03-14,4.55,4.68,4.5,4.63,6195438,91.0,93.6,90.0,92.6,309771.9,0.0,1.0
2018-03-15,4.55,4.6,4.5,4.54,4076763,91.0,92.0,90.0,90.8,203838.15,0.0,1.0
2018-03-16,4.6,4.68,4.55,4.56,9898099,92.0,93.6,91.0,91.2,494904.95,0.0,1.0
2018-03-19,4.41,4.57,4.331,4.57,8944955,88.2,91.4,86.62,91.4,447247.75,0.0,1.0
2018-03-20,4.45,4.49,4.35,4.4,5461185,89.0,89.8,87.0,88.0,273059.25,0.0,1.0
2018-03-21,4.58,4.63,4.44,4.47,5786159,91.6,92.6,88.8,89.4,289307.95,0.0,1.0
2018-03-22,4.6,4.87,4.51,4.58,15171748,92.0,97.4,90.2,91.6,758587.4,0.0,1.0
2018-03-23,4.3,4.6,4.28,4.59,10208282,86.0,92.0,85.6,91.8,510414.1,0.0,1.0
2018-03-26,4.45,4.46,4.3,4.36,9869817,89.0,89.2,86.0,87.2,493490.85,0.0,1.0
2018-03-27,4.44,4.52,4.37,4.48,6148647,88.8,90.4,87.4,89.6,307432.35,0.0,1.0
2018-03-28,4.31,4.44,4.28,4.43,7915752,86.2,88.8,85.6,88.6,395787.6,0.0,1.0
2018-03-29,4.34,4.39,4.3,4.33,6993738,86.8,87.8,86.0,86.6,349686.9,0.0,1.0
2018-04-02,4.25,4.405,4.24,4.35,7621546,85.0,88.1,84.8,87.0,381077.3,0.0,1.0
2018-04-03,4.26,4.33,4.21,4.31,4877129,85.2,86.6,84.2,86.2,243856.45,0.0,1.0
2018-04-04,4.33,4.34,4.15,4.21,4622580,86.6,86.8,83.0,84.2,231129,0.0,1.0
2018-04-05,4.41,4.43,4.285,4.34,6208803,88.2,88.6,85.7,86.8,310440.15,0.0,1.0
2018-04-06,4.37,4.43,4.33,4.37,2855358,87.4,88.6,86.6,87.4,142767.9,0.0,1.0
2018-04-09,4.2,4.4,4.185,4.4,7195832,84.0,88.0,83.7,88.0,359791.6,0.0,1.0
2018-04-10,4.37,4.41,4.26,4.28,4896485,87.4,88.2,85.2,85.6,244824.25,0.0,1.0
2018-04-11,4.35,4.43,4.3,4.36,3494971,87.0,88.6,86.0,87.2,174748.55,0.0,1.0
2018-04-12,4.43,4.45,4.345,4.36,2905308,88.6,89.0,86.9,87.2,145265.4,0.0,1.0
2018-04-13,4.53,4.575,4.355,4.45,8050548,90.6,91.5,87.1,89.0,402527.4,0.0,1.0
2018-04-16,4.68,4.7,4.485,4.56,5569713,93.6,94.0,89.7,91.2,278485.65,0.0,1.0
2018-04-17,4.85,4.88,4.7,4.7,5003915,97.0,97.6,94.0,94.0,250195.75,0.0,1.0
2018-04-18,4.83,4.8899,4.76,4.87,3583418,96.6,97.798,95.2,97.4,179170.9,0.0,1.0
2018-04-19,4.76,4.85,4.73,4.81,6013618,95.2,97.0,94.6,96.2,300680.9,0.0,1.0
2018-04-20,4.64,4.79,4.64,4.74,4017113,92.8,95.8,92.8,94.8,200855.65,0.0,1.0
2018-04-23,4.7,4.77,4.58,4.6,5665970,94.0,95.4,91.6,92.0,283298.5,0.0,1.0
2018-04-24,4.69,4.8,4.63,4.7,5758853,93.8,96.0,92.6,94.0,287942.65,0.0,1.0
2018-04-25,4.66,4.76,4.6,4.68,4315114,93.2,95.2,92.0,93.6,215755.7,0.0,1.0
2018-04-26,4.72,4.9,4.62,4.67,7925428,94.4,98.0,92.4,93.4,396271.4,0.0,1.0
2018-04-27,4.69,4.75,4.555,4.69,9533559,93.8,95.0,91.1,93.8,476677.95,0.0,1.0
2018-04-30,4.64,4.78,4.64,4.69,5140319,92.8,95.6,92.8,93.8,257015.95,0.0,1.0
2018-05-01,4.61,4.66,4.55,4.65,4645031,92.2,93.2,91.0,93.0,232251.55,0.0,1.0
2018-05-02,4.61,4.69,4.59,4.59,5076881,92.2,93.8,91.8,91.8,253844.05,0.0,1.0
2018-05-03,4.51,4.6,4.47,4.57,7026935,90.2,92.0,89.4,91.4,351346.75,0.0,1.0
2018-05-04,4.71,4.78,4.52,4.55,8089413,94.2,95.6,90.4,91.0,404470.65,0.0,1.0
2018-05-07,4.86,4.93,4.71,4.72,7946427,97.2,98.6,94.2,94.4,397321.35,0.0,1.0
2018-05-08,4.84,4.865,4.78,4.84,6703264,96.8,97.3,95.6,96.8,335163.2,0.0,1.0
2018-05-09,4.88,5.48,4.8,5.35,27555136,97.6,109.6,96.0,107.0,1377756.8,0.0,1.0
2018-05-10,5.18,5.21,4.99,5.08,17721741,103.6,104.2,99.8,101.6,886087.05,0.0,1.0
2018-05-11,5.2,5.2399,5.1,5.13,11532988,104.0,104.798,102.0,102.6,576649.4,0.0,1.0
2018-05-14,5.09,5.24,5.07,5.2,10273460,101.8,104.8,101.4,104.0,513673,0.0,1.0
2018-05-15,4.87,5.06,4.85,5.04,9681464,97.4,101.2,97.0,100.8,484073.2,0.0,1.0
2018-05-16,4.92,4.95,4.86,4.89,7148418,98.4,99.0,97.2,97.8,357420.9,0.0,1.0
2018-05-17,4.9,5.0,4.89,4.94,4721629,98.0,100.0,97.8,98.8,236081.45,0.0,1.0
2018-05-18,4.84,4.93,4.84,4.91,5394911,96.8,98.6,96.8,98.2,269745.55,0.0,1.0
2018-05-21,4.8,4.89,4.68,4.88,7870668,96.0,97.8,93.6,97.6,393533.4,0.0,1.0
2018-05-22,4.62,4.8082,4.55,4.79,10234225,92.4,96.164,91.0,95.8,511711.25,0.0,1.0
2018-05-23,4.64,4.69,4.57,4.61,7169229,92.8,93.8,91.4,92.2,358461.45,0.0,1.0
2018-05-24,4.67,4.74,4.52,4.58,8086390,93.4,94.8,90.4,91.6,404319.5,0.0,1.0
2018-05-25,4.64,4.69,4.58,4.69,5616135,92.8,93.8,91.6,93.8,280806.75,0.0,1.0
2018-05-29,4.72,4.73,4.5709,4.59,5300172,94.4,94.6,91.418,91.8,265008.6,0.0,1.0
2018-05-30,4.79,4.85,4.65,4.79,7244333,95.8,97.0,93.0,95.8,362216.65,0.0,1.0
2018-05-31,4.81,4.84,4.72,4.77,7458481,96.2,96.8,94.4,95.4,372924.05,0.0,1.0
2018-06-01,4.76,4.94,4.76,4.82,8416020,95.2,98.8,95.2,96.4,420801,0.0,1.0
2018-06-04,4.8,4.87,4.69,4.8,8782809,96.0,97.4,93.8,96.0,439140.45,0.0,1.0
2018-06-05,4.66,4.726,4.57,4.7,14045379,93.2,94.52,91.4,94.0,702268.95,0.0,1.0
2018-06-06,4.6,4.67,4.54,4.66,10020766,92.0,93.4,90.8,93.2,501038.3,0.0,1.0
2018-06-07,4.65,4.67,4.54,4.6,7413481,93.0,93.4,90.8,92.0,370674.05,0.0,1.0
2018-06-08,4.69,4.72,4.6,4.6,7190247,93.8,94.4,92.0,92.0,359512.35,0.0,1.0
2018-06-11,4.54,4.71,4.52,4.71,9332065,90.8,94.2,90.4,94.2,466603.25,0.0,1.0
2018-06-12,4.56,4.59,4.53,4.56,7946234,91.2,91.8,90.6,91.2,397311.7,0.0,1.0
2018-06-13,4.52,4.58,4.42,4.58,8357795,90.4,91.6,88.4,91.6,417889.75,0.0,1.0
2018-06-14,4.62,4.62,4.46,4.5,8843280,92.4,92.4,89.2,90.0,442164,0.0,1.0
2018-06-15,4.68,4.68,4.59,4.62,8349433,93.6,93.6,91.8,92.4,417471.65,0.0,1.0
2018-06-18,4.75,4.78,4.61,4.65,6850527,95.0,95.6,92.2,93.0,342526.35,0.0,1.0
2018-06-19,4.68,4.75,4.6,4.7,4886547,93.6,95.0,92.0,94.0,244327.35,0.0,1.0
2018-06-20,4.72,4.74,4.64,4.7,4418741,94.4,94.8,92.8,94.0,220937.05,0.0,1.0
2018-06-21,4.45,4.69,4.42,4.68,14610528,89.0,93.8,88.4,93.6,730526.4,0.0,1.0
2018-06-22,4.5,4.525,4.4,4.47,19924945,90.0,90.5,88.0,89.4,996247.25,0.0,1.0
2018-06-25,4.43,4.48,4.34,4.48,8073770,88.6,89.6,86.8,89.6,403688.5,0.0,1.0
2018-06-26,4.37,4.44,4.33,4.44,6743662,87.4,88.8,86.6,88.8,337183.1,0.0,1.0
2018-06-27,4.23,4.42,4.22,4.37,8079140,84.6,88.4,84.4,87.4,403957,0.0,1.0
2018-06-28,4.18,4.275,4.13,4.23,9057722,83.6,85.5,82.6,84.6,452886.1,0.0,1.0
2018-06-29,4.3,4.32,4.17,4.21,8312444,86.0,86.4,83.4,84.2,415622.2,0.0,1.0
2018-07-02,4.31,4.39,4.21,4.25,6096204,86.2,87.8,84.2,85.0,304810.2,0.0,1.0
2018-07-03,4.26,4.345,4.25,4.34,3332295,85.2,86.9,85.0,86.8,166614.75,0.0,1.0
2018-07-05,4.38,4.43,4.2,4.26,8496242,87.6,88.6,84.0,85.2,424812.1,0.0,1.0
2018-07-06,4.36,4.41,4.325,4.38,5669255,87.2,88.2,86.5,87.6,283462.75,0.0,1.0
2018-07-09,4.83,4.96,4.53,4.81,62470405,96.6,99.2,90.6,96.2,3123520.25,0.0,1.0
2018-07-10,4.79,4.91,4.715,4.85,15320096,95.8,98.2,94.3,97.0,766004.8,0.0,1.0
2018-07-11,4.85,4.93,4.68,4.69,11118872,97.0,98.6,93.6,93.8,555943.6,0.0,1.0
2018-07-12,4.8,4.9,4.68,4.9,10256324,96.0,98.0,93.6,98.0,512816.2,0.0,1.0
2018-07-13,4.67,4.84,4.66,4.79,6428231,93.4,96.8,93.2,95.8,321411.55,0.0,1.0
2018-07-16,4.7,4.74,4.54,4.68,6664506,94.0,94.8,90.8,93.6,333225.3,0.0,1.0
2018-07-17,4.64,4.74,4.61,4.7,6093759,92.8,94.8,92.2,94.0,304687.95,0.0,1.0
2018-07-18,4.72,4.765,4.595,4.64,6430500,94.4,95.3,91.9,92.8,321525,0.0,1.0
2018-07-19,4.75,4.77,4.62,4.7,4444613,95.0,95.4,92.4,94.0,222230.65,0.0,1.0
2018-07-20,4.7,4.73,4.65,4.73,3942887,94.0,94.6,93.0,94.6,197144.35,0.0,1.0
2018-07-23,4.67,4.71,4.58,4.68,5743523,93.4,94.2,91.6,93.6,287176.15,0.0,1.0
2018-07-24,4.79,4.81,4.68,4.68,7175415,95.8,96.2,93.6,93.6,358770.75,0.0,1.0
2018-07-25,5.27,5.37,4.605,4.76,30548086,105.4,107.4,92.1,95.2,1527404.3,0.0,1.0
2018-07-26,5.25,5.519,5.13,5.2,22372798,105.0,110.38,102.6,104.0,1118639.9,0.0,1.0
2018-07-27,4.84,5.24,4.77,5.23,14005661,96.8,104.8,95.4,104.6,700283.05,0.0,1.0
2018-07-30,4.81,4.91,4.63,4.8,8903744,96.2,98.2,92.6,96.0,445187.2,0.0,1.0
2018-07-31,4.68,4.86,4.68,4.8,7564379,93.6,97.2,93.6,96.0,378218.95,0.0,1.0
2018-08-01,4.61,4.79,4.6,4.69,8527904,92.2,95.8,92.0,93.8,426395.2,0.0,1.0
2018-08-02,4.74,4.86,4.49,4.6,15667348,94.8,97.2,89.8,92.0,783367.4,0.0,1.0
2018-08-03,4.86,4.97,4.25,4.4,41011882,97.2,99.4,85.0,88.0,2050594.1,0.0,1.0
2018-08-06,4.575,4.81,4.56,4.78,19308933,91.5,96.2,91.2,95.6,965446.65,0.0,1.0
2018-08-07,4.46,4.63,4.37,4.62,17486026,89.2,92.6,87.4,92.4,874301.3,0.0,1.0
2018-08-08,4.42,4.59,4.41,4.43,10160944,88.4,91.8,88.2,88.6,508047.2,0.0,1.0
2018-08-09,4.46,4.52,4.39,4.44,9704289,89.2,90.4,87.8,88.8,485214.45,0.0,1.0
2018-08-10,4.35,4.49,4.34,4.45,8388343,87.0,89.8,86.8,89.0,419417.15,0.0,1.0
2018-08-13,4.55,4.58,4.31,4.35,11765383,91.0,91.6,86.2,87.0,588269.15,0.0,1.0
2018-08-14,4.71,4.75,4.5416,4.57,11198914,94.2,95.0,90.832,91.4,559945.7,0.0,1.0
2018-08-15,4.63,4.68,4.5,4.68,7970777,92.6,93.6,90.0,93.6,398538.85,0.0,1.0
2018-08-16,4.52,4.69,4.51,4.64,6745243,90.4,93.8,90.2,92.8,337262.15,0.0,1.0
2018-08-17,4.41,4.53,4.4,4.5,6638155,88.2,90.6,88.0,90.0,331907.75,0.0,1.0
2018-08-20,4.43,4.48,4.4,4.44,6232872,88.6,89.6,88.0,88.8,311643.6,0.0,1.0
2018-08-21,4.52,4.6,4.42,4.42,4041665,90.4,92.0,88.4,88.4,202083.25,0.0,1.0
2018-08-22,4.6,4.7,4.5,4.5,5877246,92.0,94.0,90.0,90.0,293862.3,0.0,1.0
2018-08-23,4.52,4.65,4.5,4.62,5669717,90.4,93.0,90.0,92.4,283485.85,0.0,1.0
2018-08-24,4.54,4.57,4.48,4.53,5445633,90.8,91.4,89.6,90.6,272281.65,0.0,1.0
2018-08-27,4.46,4.56,4.42,4.53,9108733,89.2,91.2,88.4,90.6,455436.65,0.0,1.0
2018-08-28,4.48,4.539,4.44,4.49,5450240,89.6,90.78,88.8,89.8,272512,0.0,1.0
2018-08-29,4.42,4.511,4.42,4.49,4850895,88.4,90.22,88.4,89.8,242544.75,0.0,1.0
2018-08-30,4.3,4.44,4.26,4.4,6618953,86.0,88.8,85.2,88.0,330947.65,0.0,1.0
2018-08-31,4.27,4.32,4.25,4.3,5413616,85.4,86.4,85.0,86.0,270680.8,0.0,1.0
2018-09-04,4.22,4.275,4.16,4.26,6176148,84.4,85.5,83.2,85.2,308807.4,0.0,1.0
2018-09-05,4.17,4.21,4.05,4.19,6904604,83.4,84.2,81.0,83.8,345230.2,0.0,1.0
2018-09-06,3.97,4.2,3.97,4.19,8103377,79.4,84.0,79.4,83.8,405168.85,0.0,1.0
2018-09-07,4.02,4.07,3.95,3.97,6049840,80.4,81.4,79.0,79.4,302492,0.0,1.0
2018-09-10,3.92,4.05,3.89,4.03,7384647,78.4,81.0,77.8,80.6,369232.35,0.0,1.0
2018-09-11,3.88,3.95,3.84,3.9,7064398,77.6,79.0,76.8,78.0,353219.9,0.0,1.0
2018-09-12,3.83,3.96,3.72,3.86,12559803,76.6,79.2,74.4,77.2,627990.15,0.0,1.0
2018-09-13,3.82,3.9,3.77,3.87,8051036,76.4,78.0,75.4,77.4,402551.8,0.0,1.0
2018-09-14,4.0,4.01,3.8,3.8,9523424,80.0,80.2,76.0,76.0,476171.2,0.0,1.0
2018-09-17,3.92,4.0299,3.87,3.96,7649994,78.4,80.598,77.4,79.2,382499.7,0.0,1.0
2018-09-18,3.91,3.95,3.89,3.94,3891875,78.2,79.0,77.8,78.8,194593.75,0.0,1.0
2018-09-19,3.97,3.99,3.89,3.93,6713916,79.4,79.8,77.8,78.6,335695.8,0.0,1.0
2018-09-20,3.92,4.0,3.91,3.98,4015017,78.4,80.0,78.2,79.6,200750.85,0.0,1.0
2018-09-21,3.9,3.94,3.88,3.92,13724330,78.0,78.8,77.6,78.4,686216.5,0.0,1.0
2018-09-24,3.77,3.89,3.75,3.87,7823698,75.4,77.8,75.0,77.4,391184.9,0.0,1.0
2018-09-25,3.7,3.79,3.65,3.77,11133441,74.0,75.8,73.0,75.4,556672.05,0.0,1.0
2018-09-26,3.68,3.71,3.65,3.69,3865479,73.6,74.2,73.0,73.8,193273.95,0.0,1.0
2018-09-27,3.71,3.76,3.68,3.7,3979150,74.2,75.2,73.6,74.0,198957.5,0.0,1.0
2018-09-28,3.77,3.79,3.65,3.71,5841288,75.4,75.8,73.0,74.2,292064.4,0.0,1.0
2018-10-01,3.87,4.0,3.79,3.81,10561682,77.4,80.0,75.8,76.2,528084.1,0.0,1.0
2018-10-02,3.81,3.9,3.78,3.88,5454443,76.2,78.0,75.6,77.6,272722.15,0.0,1.0
2018-10-03,3.82,3.84,3.74,3.84,5656285,76.4,76.8,74.8,76.8,282814.25,0.0,1.0
2018-10-04,3.8,3.83,3.74,3.8,4016566,76.0,76.6,74.8,76.0,200828.3,0.0,1.0
2018-10-05,3.76,3.82,3.67,3.81,4754525,75.2,76.4,73.4,76.2,237726.25,0.0,1.0
2018-10-08,3.79,3.84,3.69,3.75,11412018,75.8,76.8,73.8,75.0,570600.9,0.0,1.0
2018-10-09,3.59,3.81,3.57,3.77,8492819,71.8,76.2,71.4,75.4,424640.95,0.0,1.0
2018-10-10,3.31,3.6,3.31,3.59,11000268,66.2,72.0,66.2,71.8,550013.4,0.0,1.0
2018-10-11,3.52,3.54,3.31,3.34,9654419,70.4,70.8,66.2,66.8,482720.95,0.0,1.0
2018-10-12,3.48,3.62,3.43,3.56,8074585,69.6,72.4,68.6,71.2,403729.25,0.0,1.0
2018-10-15,3.51,3.56,3.41,3.48,3838199,70.2,71.2,68.2,69.6,191909.95,0.0,1.0
2018-10-16,3.6,3.62,3.47,3.53,7538532,72.0,72.4,69.4,70.6,376926.6,0.0,1.0
2018-10-17,3.57,3.62,3.525,3.62,4775119,71.4,72.4,70.5,72.4,238755.95,0.0,1.0
2018-10-18,3.52,3.65,3.5,3.55,4187799,70.4,73.0,70.0,71.0,209389.95,0.0,1.0
2018-10-19,3.22,3.5,3.18,3.49,18467194,64.4,70.0,63.6,69.8,923359.7,0.0,1.0
2018-10-22,3.25,3.31,3.23,3.26,2885994,65.0,66.2,64.6,65.2,144299.7,0.0,1.0
2018-10-23,3.24,3.28,3.06,3.18,7132328,64.8,65.6,61.2,63.6,356616.4,0.0,1.0
2018-10-24,3.17,3.33,3.16,3.25,6091433,63.4,66.6,63.2,65.0,304571.65,0.0,1.0
2018-10-25,3.28,3.29,3.17,3.2,4630821,65.6,65.8,63.4,64.0,231541.05,0.0,1.0
2018-10-26,3.16,3.27,3.14,3.21,6974557,63.2,65.4,62.8,64.2,348727.85,0.0,1.0
2018-10-29,3.09,3.21,3.04,3.19,7488833,61.8,64.2,60.8,63.8,374441.65,0.0,1.0
2018-10-30,3.25,3.28,3.04,3.09,4544044,65.0,65.6,60.8,61.8,227202.2,0.0,1.0
2018-10-31,3.27,3.33,3.185,3.3,5411102,65.4,66.6,63.7,66.0,270555.1,0.0,1.0
2018-11-01,3.4,3.43,3.26,3.29,6242234,68.0,68.6,65.2,65.8,312111.7,0.0,1.0
2018-11-02,3.36,3.44,3.34,3.41,5869409,67.2,68.8,66.8,68.2,293470.45,0.0,1.0
2018-11-05,3.27,3.36,3.17,3.36,6471762,65.4,67.2,63.4,67.2,323588.1,0.0,1.0
2018-11-06,3.26,3.36,3.21,3.29,9792274,65.2,67.2,64.2,65.8,489613.7,0.0,1.0
2018-11-07,2.915,3.52,2.89,3.47,32877375,58.3,70.4,57.8,69.4,1643868.75,0.0,1.0
2018-11-08,2.995,3.24,2.9,2.92,14552629,59.9,64.8,58.0,58.4,727631.45,0.0,1.0
2018-11-09,2.96,3.0,2.91,2.99,6868746,59.2,60.0,58.2,59.8,343437.3,0.0,1.0
2018-11-12,2.93,2.98,2.91,2.93,6098238,58.6,59.6,58.2,58.6,304911.9,0.0,1.0
2018-11-13,2.99,3.03,2.85,2.88,6107389,59.8,60.6,57.0,57.6,305369.45,0.0,1.0
2018-11-14,2.93,3.09,2.92,3.01,6062774,58.6,61.8,58.4,60.2,303138.7,0.0,1.0
2018-11-15,2.85,2.96,2.8,2.92,8700322,57.0,59.2,56.0,58.4,435016.1,0.0,1.0
2018-11-16,3.02,3.12,2.84,2.85,13559702,60.4,62.4,56.8,57.0,677985.1,0.0,1.0
2018-11-19,2.94,3.04,2.9,3.0,8664628,58.8,60.8,58.0,60.0,433231.4,0.0,1.0
2018-11-20,2.93,2.97,2.82,2.87,7637082,58.6,59.4,56.4,57.4,381854.1,0.0,1.0
2018-11-21,2.98,3.04,2.91,2.92,4205999,59.6,60.8,58.2,58.4,210299.95,0.0,1.0
2018-11-23,2.97,3.0,2.95,2.96,1983362,59.4,60.0,59.0,59.2,99168.1,0.0,1.0
2018-11-26,3.05,3.05,2.99,3.02,4925009,61.0,61.0,59.8,60.4,246250.45,0.0,1.0
2018-11-27,3.05,3.05,2.98,3.02,4652667,61.0,61.0,59.6,60.4,232633.35,0.0,1.0
2018-11-28,3.18,3.18,3.02,3.03,6879377,63.6,63.6,60.4,60.6,343968.85,0.0,1.0
2018-11-29,3.11,3.21,3.09,3.15,4012573,62.2,64.2,61.8,63.0,200628.65,0.0,1.0
2018-11-30,3.07,3.13,3.04,3.13,4122647,61.4,62.6,60.8,62.6,206132.35,0.0,1.0
2018-12-03,3.12,3.2,3.06,3.12,7737969,62.4,64.0,61.2,62.4,386898.45,0.0,1.0
2018-12-04,3.15,3.18,3.09,3.14,6496410,63.0,63.6,61.8,62.8,324820.5,0.0,1.0
2018-12-06,3.08,3.1,2.98,3.08,8216782,61.6,62.0,59.6,61.6,410839.1,0.0,1.0
2018-12-07,3.1,3.15,3.05,3.08,8839207,62.0,63.0,61.0,61.6,441960.35,0.0,1.0
2018-12-10,3.07,3.11,3.04,3.07,9572480,61.4,62.2,60.8,61.4,478624,0.0,1.0
2018-12-11,3.06,3.12,3.03,3.1,8973323,61.2,62.4,60.6,62.0,448666.15,0.0,1.0
2018-12-12,3.27,3.33,3.065,3.09,18139049,65.4,66.6,61.3,61.8,906952.45,0.0,1.0
2018-12-13,3.11,3.32,3.07,3.27,8521782,62.2,66.4,61.4,65.4,426089.1,0.0,1.0
2018-12-14,3.14,3.19,3.06,3.1,5444380,62.8,63.8,61.2,62.0,272219,0.0,1.0
2018-12-17,3.02,3.15,3.01,3.15,7707742,60.4,63.0,60.2,63.0,385387.1,0.0,1.0
2018-12-18,3.09,3.125,2.975,3.04,8386506,61.8,62.5,59.5,60.8,419325.3,0.0,1.0
2018-12-19,3.02,3.12,2.98,3.1,8333486,60.4,62.4,59.6,62.0,416674.3,0.0,1.0
2018-12-20,2.99,3.07,2.93,3.01,14247325,59.8,61.4,58.6,60.2,712366.25,0.0,1.0
2018-12-21,2.9,3.06,2.87,2.98,12139975,58.0,61.2,57.4,59.6,606998.75,0.0,1.0
2018-12-24,2.87,2.92,2.81,2.86,6634231,57.4,58.4,56.2,57.2,331711.55,0.0,1.0
2018-12-26,3.14,3.15,2.89,2.91,7420755,62.8,63.0,57.8,58.2,371037.75,0.0,1.0
2018-12-27,3.15,3.18,3.03,3.08,5058114,63.0,63.6,60.6,61.6,252905.7,0.0,1.0
2018-12-28,3.2,3.22,3.1,3.16,4061214,64.0,64.4,62.0,63.2,203060.7,0.0,1.0
2018-12-31,3.2,3.27,3.17,3.21,5869944,64.0,65.4,63.4,64.2,293497.2,0.0,1.0
2019-01-02,3.26,3.33,3.15,3.15,4229980,65.2,66.6,63.0,63.0,211499,0.0,1.0
2019-01-03,3.22,3.29,3.1601,3.25,3739700,64.4,65.8,63.202,65.0,186985,0.0,1.0
2019-01-04,3.44,3.51,3.2565,3.29,8658997,68.8,70.2,65.13,65.8,432949.85,0.0,1.0
2019-01-07,3.5,3.55,3.42,3.43,4302846,70.0,71.0,68.4,68.6,215142.3,0.0,1.0
2019-01-08,3.53,3.59,3.5,3.53,5688130,70.6,71.8,70.0,70.6,284406.5,0.0,1.0
2019-01-09,3.57,3.59,3.51,3.54,4403704,71.4,71.8,70.2,70.8,220185.2,0.0,1.0
2019-01-10,3.57,3.58,3.445,3.54,3452669,71.4,71.6,68.9,70.8,172633.45,0.0,1.0
2019-01-11,3.59,3.61,3.51,3.54,4641007,71.8,72.2,70.2,70.8,232050.35,0.0,1.0
2019-01-14,3.74,3.87,3.52,3.55,9301912,74.8,77.4,70.4,71.0,465095.6,0.0,1.0
2019-01-15,3.74,3.81,3.69,3.74,2963770,74.8,76.2,73.8,74.8,148188.5,0.0,1.0
2019-01-16,3.71,3.78,3.66,3.75,3101725,74.2,75.6,73.2,75.0,155086.25,0.0,1.0
2019-01-17,3.73,3.78,3.69,3.69,2450627,74.6,75.6,73.8,73.8,122531.35,0.0,1.0
2019-01-18,3.79,3.84,3.7,3.76,4052887,75.8,76.8,74.0,75.2,202644.35,0.0,1.0
2019-01-22,3.62,3.83,3.6,3.77,10893429,72.4,76.6,72.0,75.4,544671.45,0.0,1.0
2019-01-23,3.59,3.67,3.54,3.63,8331144,71.8,73.4,70.8,72.6,416557.2,0.0,1.0
2019-01-24,3.63,3.65,3.56,3.6,5101017,72.6,73.0,71.2,72.0,255050.85,0.0,1.0
2019-01-25,3.77,3.8,3.63,3.65,8895883,75.4,76.0,72.6,73.0,444794.15,0.0,1.0
2019-01-28,3.71,3.77,3.62,3.72,6711827,74.2,75.4,72.4,74.4,335591.35,0.0,1.0
2019-01-29,3.7,3.81,3.68,3.7,4357969,74.0,76.2,73.6,74.0,217898.45,0.0,1.0
2019-01-30,3.72,3.75,3.61,3.72,5990353,74.4,75.0,72.2,74.4,299517.65,0.0,1.0
2019-01-31,3.77,3.78,3.71,3.73,4379064,75.4,75.6,74.2,74.6,218953.2,0.0,1.0
2019-02-01,3.78,3.79,3.73,3.76,4392170,75.6,75.8,74.6,75.2,219608.5,0.0,1.0
2019-02-04,3.71,3.8,3.7,3.77,5221880,74.2,76.0,74.0,75.4,261094,0.0,1.0
2019-02-05,3.75,3.77,3.71,3.73,5670544,75.0,75.4,74.2,74.6,283527.2,0.0,1.0
2019-02-06,3.71,3.77,3.69,3.75,6308053,74.2,75.4,73.8,75.0,315402.65,0.0,1.0
2019-02-07,3.6,3.7094,3.53,3.68,6638621,72.0,74.188,70.6,73.6,331931.05,0.0,1.0
2019-02-08,3.6,3.64,3.56,3.61,7876336,72.0,72.8,71.2,72.2,393816.8,0.0,1.0
2019-02-11,3.75,3.78,3.61,3.65,9344703,75.0,75.6,72.2,73.0,467235.15,0.0,1.0
2019-02-12,3.96,3.98,3.76,3.78,13049334,79.2,79.6,75.2,75.6,652466.7,0.0,1.0
2019-02-13,3.52,3.6,3.31,3.6,28785300,70.4,72.0,66.2,72.0,1439265,0.0,1.0
2019-02-14,3.58,3.62,3.4,3.5,8612645,71.6,72.4,68.0,70.0,430632.25,0.0,1.0
2019-02-15,3.49,3.6,3.46,3.55,11375838,69.8,72.0,69.2,71.0,568791.9,0.0,1.0
2019-02-19,3.49,3.59,3.41,3.42,7984240,69.8,71.8,68.2,68.4,399212,0.0,1.0
2019-02-20,3.42,3.54,3.41,3.51,6386506,68.4,70.8,68.2,70.2,319325.3,0.0,1.0
2019-02-21,3.36,3.44,3.3,3.44,6472790,67.2,68.8,66.0,68.8,323639.5,0.0,1.0
2019-02-22,3.36,3.41,3.31,3.36,5571672,67.2,68.2,66.2,67.2,278583.6,0.0,1.0
2019-02-25,3.32,3.44,3.31,3.37,5604500,66.4,68.8,66.2,67.4,280225,0.0,1.0
2019-02-26,3.3,3.36,3.28,3.31,5540935,66.0,67.2,65.6,66.2,277046.75,0.0,1.0
2019-02-27,3.3,3.38,3.27,3.29,5922777,66.0,67.6,65.4,65.8,296138.85,0.0,1.0
2019-02-28,3.27,3.335,3.25,3.3,5497521,65.4,66.7,65.0,66.0,274876.05,0.0,1.0
2019-03-01,3.37,3.4,3.28,3.29,10078837,67.4,68.0,65.6,65.8,503941.85,0.0,1.0
2019-03-04,3.37,3.4,3.33,3.37,4573201,67.4,68.0,66.6,67.4,228660.05,0.0,1.0
2019-03-05,3.42,3.48,3.34,3.39,5493368,68.4,69.6,66.8,67.8,274668.4,0.0,1.0
2019-03-06,3.35,3.45,3.33,3.41,6623171,67.0,69.0,66.6,68.2,331158.55,0.0,1.0
2019-03-07,3.28,3.37,3.26,3.34,6786753,65.6,67.4,65.2,66.8,339337.65,0.0,1.0
2019-03-08,3.36,3.38,3.23,3.25,4097855,67.2,67.6,64.6,65.0,204892.75,0.0,1.0
2019-03-11,3.4,3.41,3.35,3.36,3695931,68.0,68.2,67.0,67.2,184796.55,0.0,1.0
2019-03-12,3.39,3.41,3.35,3.39,3000563,67.8,68.2,67.0,67.8,150028.15,0.0,1.0
2019-03-13,3.39,3.43,3.36,3.39,2599162,67.8,68.6,67.2,67.8,129958.1,0.0,1.0
2019-03-14,3.39,3.42,3.36,3.38,2561127,67.8,68.4,67.2,67.6,128056.35,0.0,1.0
2019-03-15,3.53,3.57,3.36,3.39,8989627,70.6,71.4,67.2,67.8,449481.35,0.0,1.0
2019-03-18,3.46,3.55,3.43,3.55,3680202,69.2,71.0,68.6,71.0,184010.1,0.0,1.0
2019-03-19,3.44,3.52,3.44,3.47,4862929,68.8,70.4,68.8,69.4,243146.45,0.0,1.0
2019-03-20,3.46,3.5,3.41,3.44,3458754,69.2,70.0,68.2,68.8,172937.7,0.0,1.0
2019-03-21,3.53,3.565,3.46,3.46,3635211,70.6,71.3,69.2,69.2,181760.55,0.0,1.0
2019-03-22,3.38,3.55,3.38,3.51,4060464,67.6,71.0,67.6,70.2,203023.2,0.0,1.0
2019-03-25,3.38,3.44,3.35,3.39,3231131,67.6,68.8,67.0,67.8,161556.55,0.0,1.0
2019-03-26,3.42,3.46,3.37,3.45,5755166,68.4,69.2,67.4,69.0,287758.3,0.0,1.0
2019-03-27,3.46,3.51,3.39,3.41,3918048,69.2,70.2,67.8,68.2,195902.4,0.0,1.0
2019-03-28,3.48,3.51,3.445,3.46,3370241,69.6,70.2,68.9,69.2,168512.05,0.0,1.0
2019-03-29,3.55,3.56,3.465,3.5,4493093,71.0,71.2,69.3,70.0,224654.65,0.0,1.0
2019-04-01,3.56,3.6,3.55,3.55,2725757,71.2,72.0,71.0,71.0,136287.85,0.0,1.0
2019-04-02,3.5,3.58,3.46,3.55,2731496,70.0,71.6,69.2,71.0,136574.8,0.0,1.0
2019-04-03,3.5,3.56,3.49,3.52,2359832,70.0,71.2,69.8,70.4,117991.6,0.0,1.0
2019-04-04,3.58,3.59,3.48,3.5,3242814,71.6,71.8,69.6,70.0,162140.7,0.0,1.0
2019-04-05,3.56,3.61,3.53,3.57,3287302,71.2,72.2,70.6,71.4,164365.1,0.0,1.0
2019-04-08,3.55,3.59,3.53,3.54,1697669,71.0,71.8,70.6,70.8,84883.45,0.0,1.0
2019-04-09,3.47,3.565,3.47,3.54,3180850,69.4,71.3,69.4,70.8,159042.5,0.0,1.0
2019-04-10,3.56,3.58,3.46,3.48,2870510,71.2,71.6,69.2,69.6,143525.5,0.0,1.0
2019-04-11,3.52,3.61,3.51,3.55,3409917,70.4,72.2,70.2,71.0,170495.85,0.0,1.0
2019-04-12,3.5,3.55,3.46,3.53,2381391,70.0,71.0,69.2,70.6,119069.55,0.0,1.0
2019-04-15,3.46,3.51,3.415,3.5,2716663,69.2,70.2,68.3,70.0,135833.15,0.0,1.0
2019-04-16,3.56,3.57,3.46,3.48,4209543,71.2,71.4,69.2,69.6,210477.15,0.0,1.0
2019-04-17,3.45,3.56,3.45,3.56,4096257,69.0,71.2,69.0,71.2,204812.85,0.0,1.0
2019-04-18,3.49,3.5,3.43,3.44,1719316,69.8,70.0,68.6,68.8,85965.8,0.0,1.0
2019-04-22,3.4,3.49,3.36,3.49,3594250,68.0,69.8,67.2,69.8,179712.5,0.0,1.0
2019-04-23,3.45,3.48,3.39,3.41,3347609,69.0,69.6,67.8,68.2,167380.45,0.0,1.0
2019-04-24,3.5,3.51,3.43,3.46,2135685,70.0,70.2,68.6,69.2,106784.25,0.0,1.0
2019-04-25,3.51,3.54,3.4,3.5,3151700,70.2,70.8,68.0,70.0,157585,0.0,1.0
2019-04-26,3.61,3.65,3.48,3.48,5214764,72.2,73.0,69.6,69.6,260738.2,0.0,1.0
2019-04-29,3.53,3.66,3.52,3.61,4887503,70.6,73.2,70.4,72.2,244375.15,0.0,1.0
2019-04-30,3.52,3.6,3.47,3.57,6502740,70.4,72.0,69.4,71.4,325137,0.0,1.0
2019-05-01,3.64,3.82,3.54,3.76,10194976,72.8,76.4,70.8,75.2,509748.8,0.0,1.0
2019-05-02,3.54,3.68,3.52,3.64,6033454,70.8,73.6,70.4,72.8,301672.7,0.0,1.0
2019-05-03,3.59,3.64,3.53,3.54,4837710,71.8,72.8,70.6,70.8,241885.5,0.0,1.0
2019-05-06,3.65,3.65,3.48,3.49,3990527,73.0,73.0,69.6,69.8,199526.35,0.0,1.0
2019-05-07,3.61,3.65,3.5548,3.59,3318756,72.2,73.0,71.096,71.8,165937.8,0.0,1.0
2019-05-08,3.62,3.64,3.56,3.59,3358797,72.4,72.8,71.2,71.8,167939.85,0.0,1.0
2019-05-09,3.54,3.58,3.48,3.58,3826939,70.8,71.6,69.6,71.6,191346.95,0.0,1.0
2019-05-10,3.52,3.569,3.425,3.5,3446595,70.4,71.38,68.5,70.0,172329.75,0.0,1.0
2019-05-13,3.4,3.49,3.38,3.46,4039438,68.0,69.8,67.6,69.2,201971.9,0.0,1.0
2019-05-14,3.48,3.49,3.4,3.41,2078873,69.6,69.8,68.0,68.2,103943.65,0.0,1.0
2019-05-15,3.47,3.525,3.42,3.44,1745714,69.4,70.5,68.4,68.8,87285.7,0.0,1.0
2019-05-16,3.5,3.58,3.47,3.48,2730404,70.0,71.6,69.4,69.6,136520.2,0.0,1.0
2019-05-17,3.43,3.52,3.43,3.45,2673103,68.6,70.4,68.6,69.0,133655.15,0.0,1.0
2019-05-20,3.44,3.48,3.4,3.42,1662012,68.8,69.6,68.0,68.4,83100.6,0.0,1.0
2019-05-21,3.53,3.54,3.44,3.45,2025681,70.6,70.8,68.8,69.0,101284.05,0.0,1.0
2019-05-22,3.54,3.6,3.4719,3.49,2391650,70.8,72.0,69.438,69.8,119582.5,0.0,1.0
2019-05-23,3.51,3.54,3.48,3.52,2832275,70.2,70.8,69.6,70.4,141613.75,0.0,1.0
2019-05-24,3.51,3.57,3.49,3.53,3364577,70.2,71.4,69.8,70.6,168228.85,0.0,1.0
2019-05-28,3.6,3.64,3.5,3.5,5180440,72.0,72.8,70.0,70.0,259022,0.0,1.0
2019-05-29,3.5,3.57,3.49,3.56,4092956,70.0,71.4,69.8,71.2,204647.8,0.0,1.0
2019-05-30,3.5,3.57,3.48,3.51,3828651,70.0,71.4,69.6,70.2,191432.55,0.0,1.0
2019-05-31,3.53,3.53,3.465,3.48,3690584,70.6,70.6,69.3,69.6,184529.2,0.0,1.0
2019-06-03,3.51,3.61,3.5,3.52,6260413,70.2,72.2,70.0,70.4,313020.65,0.0,1.0
2019-06-04,3.75,3.75,3.55,3.55,6114007,75.0,75.0,71.0,71.0,305700.35,0.0,1.0
2019-06-05,3.54,3.74,3.53,3.72,6596968,70.8,74.8,70.6,74.4,329848.4,0.0,1.0
2019-06-06,3.38,3.53,3.34,3.53,11616516,67.6,70.6,66.8,70.6,580825.8,0.0,1.0
2019-06-07,3.53,3.57,3.35,3.37,4858728,70.6,71.4,67.0,67.4,242936.4,0.0,1.0
2019-06-10,3.63,3.65,3.52,3.52,3848424,72.6,73.0,70.4,70.4,192421.2,0.0,1.0
2019-06-11,3.64,3.72,3.61,3.62,4127299,72.8,74.4,72.2,72.4,206364.95,0.0,1.0
2019-06-12,3.7,3.745,3.63,3.63,3491513,74.0,74.9,72.6,72.6,174575.65,0.0,1.0
2019-06-13,3.67,3.75,3.64,3.68,5852578,73.4,75.0,72.8,73.6,292628.9,0.0,1.0
2019-06-14,3.57,3.69,3.56,3.65,4590894,71.4,73.8,71.2,73.0,229544.7,0.0,1.0
2019-06-17,3.56,3.64,3.555,3.57,5783035,71.2,72.8,71.1,71.4,289151.75,0.0,1.0
2019-06-18,3.48,3.64,3.48,3.58,7812939,69.6,72.8,69.6,71.6,390646.95,0.0,1.0
2019-06-19,3.5,3.52,3.42,3.5,4821396,70.0,70.4,68.4,70.0,241069.8,0.0,1.0
2019-06-20,3.48,3.57,3.45,3.51,5790652,69.6,71.4,69.0,70.2,289532.6,0.0,1.0
2019-06-21,3.45,3.5,3.42,3.47,6475138,69.0,70.0,68.4,69.4,323756.9,0.0,1.0
2019-06-24,3.44,3.52,3.43,3.45,3507106,68.8,70.4,68.6,69.0,175355.3,0.0,1.0
2019-06-25,3.41,3.48,3.4,3.44,4777953,68.2,69.6,68.0,68.8,238897.65,0.0,1.0
2019-06-26,3.5,3.55,3.42,3.43,3930274,70.0,71.0,68.4,68.6,196513.7,0.0,1.0
2019-06-27,3.51,3.56,3.49,3.5,2983374,70.2,71.2,69.8,70.0,149168.7,0.0,1.0
2019-06-28,3.58,3.59,3.51,3.53,7664650,71.6,71.8,70.2,70.6,383232.5,0.0,1.0
2019-07-01,3.58,3.65,3.53,3.6,6934201,71.6,73.0,70.6,72.0,346710.05,0.0,1.0
2019-07-02,3.5,3.61,3.45,3.58,3819631,70.0,72.2,69.0,71.6,190981.55,0.0,1.0
2019-07-03,3.58,3.58,3.49,3.49,1919319,71.6,71.6,69.8,69.8,95965.95,0.0,1.0
2019-07-05,3.58,3.59,3.51,3.53,2257745,71.6,71.8,70.2,70.6,112887.25,0.0,1.0
2019-07-08,3.54,3.6,3.52,3.58,2671435,70.8,72.0,70.4,71.6,133571.75,0.0,1.0
2019-07-09,3.5,3.55,3.48,3.52,2743083,70.0,71.0,69.6,70.4,137154.15,0.0,1.0
2019-07-10,3.56,3.585,3.5,3.54,3621052,71.2,71.7,70.0,70.8,181052.6,0.0,1.0
2019-07-11,3.47,3.58,3.47,3.55,3501282,69.4,71.6,69.4,71.0,175064.1,0.0,1.0
2019-07-12,3.48,3.53,3.47,3.5,2530656,69.6,70.6,69.4,70.0,126532.8,0.0,1.0
2019-07-15,3.44,3.5,3.42,3.5,3197182,68.8,70.0,68.4,70.0,159859.1,0.0,1.0
2019-07-16,3.42,3.47,3.42,3.43,2563096,68.4,69.4,68.4,68.6,128154.8,0.0,1.0
2019-07-17,3.41,3.45,3.39,3.44,3492368,68.2,69.0,67.8,68.8,174618.4,0.0,1.0
2019-07-18,3.41,3.43,3.37,3.4,2649609,68.2,68.6,67.4,68.0,132480.45,0.0,1.0
2019-07-19,3.38,3.44,3.38,3.38,3543858,67.6,68.8,67.6,67.6,177192.9,0.0,1.0
2019-07-22,3.4,3.41,3.28,3.38,5552289,68.0,68.2,65.6,67.6,277614.45,0.0,1.0
2019-07-23,3.45,3.46,3.375,3.41,2273383,69.0,69.2,67.5,68.2,113669.15,0.0,1.0
2019-07-24,3.54,3.55,3.43,3.44,4145625,70.8,71.0,68.6,68.8,207281.25,0.0,1.0
2019-07-25,3.51,3.56,3.48,3.53,3542213,70.2,71.2,69.6,70.6,177110.65,0.0,1.0
2019-07-26,3.51,3.5585,3.5,3.53,2007276,70.2,71.17,70.0,70.6,100363.8,0.0,1.0
2019-07-29,3.46,3.54,3.43,3.49,4504048,69.2,70.8,68.6,69.8,225202.4,0.0,1.0
2019-07-30,3.4,3.48,3.36,3.46,6780423,68.0,69.6,67.2,69.2,339021.15,0.0,1.0
2019-07-31,3.15,3.36,3.1,3.14,11678914,63.0,67.2,62.0,62.8,583945.7,0.0,1.0
2019-08-01,3.1,3.3,3.06,3.14,14430633,62.0,66.0,61.2,62.8,721531.65,0.0,1.0
2019-08-02,3.12,3.15,3.06,3.08,4919177,62.4,63.0,61.2,61.6,245958.85,0.0,1.0
2019-08-05,2.91,3.07,2.86,3.04,6922502,58.2,61.4,57.2,60.8,346125.1,0.0,1.0
2019-08-06,2.82,2.99,2.81,2.93,5745324,56.4,59.8,56.2,58.6,287266.2,0.0,1.0
2019-08-07,2.71,2.85,2.69,2.84,6632924,54.2,57.0,53.8,56.8,331646.2,0.0,1.0
2019-08-08,2.67,2.75,2.65,2.72,6046175,53.4,55.0,53.0,54.4,302308.75,0.0,1.0
2019-08-09,2.51,2.71,2.51,2.71,8170771,50.2,54.2,50.2,54.2,408538.55,0.0,1.0
2019-08-12,2.56,2.58,2.44,2.52,9473162,51.2,51.6,48.8,50.4,473658.1,0.0,1.0
2019-08-13,2.55,2.7,2.52,2.57,7725397,51.0,54.0,50.4,51.4,386269.85,0.0,1.0
2019-08-14,2.39,2.52,2.39,2.51,7495538,47.8,50.4,47.8,50.2,374776.9,0.0,1.0
2019-08-15,2.32,2.42,2.31,2.39,9146916,46.4,48.4,46.2,47.8,457345.8,0.0,1.0
2019-08-16,2.36,2.4,2.35,2.38,6268050,47.2,48.0,47.0,47.6,313402.5,0.0,1.0
2019-08-19,2.46,2.47,2.39,2.41,6561505,49.2,49.4,47.8,48.2,328075.25,0.0,1.0
2019-08-20,2.51,2.535,2.41,2.43,7692530,50.2,50.7,48.2,48.6,384626.5,0.0,1.0
2019-08-21,2.51,2.54,2.48,2.54,5142064,50.2,50.8,49.6,50.8,257103.2,0.0,1.0
2019-08-22,2.47,2.67,2.46,2.49,9225739,49.4,53.4,49.2,49.8,461286.95,0.0,1.0
2019-08-23,2.4,2.47,2.37,2.45,8420307,48.0,49.4,47.4,49.0,421015.35,0.0,1.0
2019-08-26,2.37,2.43,2.34,2.41,6206143,47.4,48.6,46.8,48.2,310307.15,0.0,1.0
2019-08-27,2.36,2.42,2.34,2.39,4646627,47.2,48.4,46.8,47.8,232331.35,0.0,1.0
2019-08-28,2.39,2.42,2.34,2.35,3834262,47.8,48.4,46.8,47.0,191713.1,0.0,1.0
2019-08-29,2.49,2.51,2.4,2.4,5226745,49.8,50.2,48.0,48.0,261337.25,0.0,1.0
2019-08-30,2.48,2.58,2.44,2.56,5275347,49.6,51.6,48.8,51.2,263767.35,0.0,1.0
2019-09-03,2.41,2.49,2.385,2.46,6152617,48.2,49.8,47.7,49.2,307630.85,0.0,1.0
2019-09-04,2.48,2.5,2.41,2.44,4691253,49.6,50.0,48.2,48.8,234562.65,0.0,1.0
2019-09-05,2.58,2.58,2.53,2.57,6266545,51.6,51.6,50.6,51.4,313327.25,0.0,1.0
2019-09-06,2.54,2.63,2.52,2.56,4623811,50.8,52.6,50.4,51.2,231190.55,0.0,1.0
2019-09-09,2.76,2.77,2.55,2.55,7613242,55.2,55.4,51.0,51.0,380662.1,0.0,1.0
2019-09-10,2.99,3.0,2.75,2.78,10323759,59.8,60.0,55.0,55.6,516187.95,0.0,1.0
2019-09-11,3.01,3.06,2.89,2.95,6487730,60.2,61.2,57.8,59.0,324386.5,0.0,1.0
2019-09-12,2.89,2.98,2.79,2.97,7954643,57.8,59.6,55.8,59.4,397732.15,0.0,1.0
2019-09-13,2.93,2.965,2.86,2.9,5016321,58.6,59.3,57.2,58.0,250816.05,0.0,1.0
2019-09-16,2.98,3.04,2.87,2.91,6637954,59.6,60.8,57.4,58.2,331897.7,0.0,1.0
2019-09-17,2.92,2.97,2.9,2.97,3437437,58.4,59.4,58.0,59.4,171871.85,0.0,1.0
2019-09-18,2.86,2.97,2.85,2.92,3543660,57.2,59.4,57.0,58.4,177183,0.0,1.0
2019-09-19,2.85,2.97,2.85,2.88,3485329,57.0,59.4,57.0,57.6,174266.45,0.0,1.0
2019-09-20,2.82,2.89,2.82,2.85,9238700,56.4,57.8,56.4,57.0,461935,0.0,1.0
2019-09-23,2.81,2.84,2.72,2.83,3336056,56.2,56.8,54.4,56.6,166802.8,0.0,1.0
2019-09-24,2.72,2.82,2.71,2.8,7433073,54.4,56.4,54.2,56.0,371653.65,0.0,1.0
2019-09-25,2.8,2.81,2.71,2.71,4164950,56.0,56.2,54.2,54.2,208247.5,0.0,1.0
2019-09-26,2.69,2.84,2.67,2.84,4138916,53.8,56.8,53.4,56.8,206945.8,0.0,1.0
2019-09-27,2.67,2.765,2.63,2.7,3449086,53.4,55.3,52.6,54.0,172454.3,0.0,1.0
2019-09-30,2.66,2.7,2.62,2.68,6055841,53.2,54.0,52.4,53.6,302792.05,0.0,1.0
2019-10-01,2.63,2.7,2.62,2.65,3288606,52.6,54.0,52.4,53.0,164430.3,0.0,1.0
2019-10-02,2.565,2.615,2.54,2.61,3489589,51.3,52.3,50.8,52.2,174479.45,0.0,1.0
2019-10-03,2.665,2.67,2.52,2.56,3877173,53.3,53.4,50.4,51.2,193858.65,0.0,1.0
2019-10-04,2.69,2.74,2.62,2.67,4257893,53.8,54.8,52.4,53.4,212894.65,0.0,1.0
2019-10-07,2.76,2.77,2.64,2.68,3914380,55.2,55.4,52.8,53.6,195719,0.0,1.0
2019-10-08,2.695,2.74,2.67,2.72,3876238,53.9,54.8,53.4,54.4,193811.9,0.0,1.0
2019-10-09,2.685,2.75,2.67,2.7,2222187,53.7,55.0,53.4,54.0,111109.35,0.0,1.0
2019-10-10,2.75,2.76,2.69,2.69,3238908,55.0,55.2,53.8,53.8,161945.4,0.0,1.0
2019-10-11,2.82,2.875,2.78,2.78,6823618,56.4,57.5,55.6,55.6,341180.9,0.0,1.0
2019-10-14,2.79,2.835,2.75,2.81,3279299,55.8,56.7,55.0,56.2,163964.95,0.0,1.0
2019-10-15,2.85,2.86,2.77,2.8,3792333,57.0,57.2,55.4,56.0,189616.65,0.0,1.0
2019-10-16,2.88,2.92,2.835,2.84,2481044,57.6,58.4,56.7,56.8,124052.2,0.0,1.0
2019-10-17,3.01,3.02,2.84,2.84,3910969,60.2,60.4,56.8,56.8,195548.45,0.0,1.0
2019-10-18,2.96,3.01,2.93,2.99,2710773,59.2,60.2,58.6,59.8,135538.65,0.0,1.0
2019-10-21,2.94,3.04,2.94,2.97,3173715,58.8,60.8,58.8,59.4,158685.75,0.0,1.0
2019-10-22,2.98,3.02,2.91,2.94,2508207,59.6,60.4,58.2,58.8,125410.35,0.0,1.0
2019-10-23,3.03,3.04,2.94,2.97,2331508,60.6,60.8,58.8,59.4,116575.4,0.0,1.0
2019-10-24,2.98,3.03,2.95,3.03,2452818,59.6,60.6,59.0,60.6,122640.9,0.0,1.0
2019-10-25,3.05,3.05,2.94,2.94,2925552,61.0,61.0,58.8,58.8,146277.6,0.0,1.0
2019-10-28,3.025,3.05,3.01,3.04,4977555,60.5,61.0,60.2,60.8,248877.75,0.0,1.0
2019-10-29,2.88,3.03,2.88,3.02,3919999,57.6,60.6,57.6,60.4,195999.95,0.0,1.0
2019-10-30,2.78,2.88,2.73,2.86,6244661,55.6,57.6,54.6,57.2,312233.05,0.0,1.0
2019-10-31,2.78,2.82,2.725,2.8,2735440,55.6,56.4,54.5,56.0,136772,0.0,1.0
2019-11-01,2.87,2.895,2.78,2.79,6734660,57.4,57.9,55.6,55.8,336733,0.0,1.0
2019-11-04,3.0,3.02,2.875,2.89,7780169,60.0,60.4,57.5,57.8,389008.45,0.0,1.0
2019-11-05,3.0,3.02,2.73,2.73,7956151,60.0,60.4,54.6,54.6,397807.55,0.0,1.0
2019-11-06,2.92,2.96,2.86,2.91,7575651,58.4,59.2,57.2,58.2,378782.55,0.0,1.0
2019-11-07,2.91,2.97,2.88,2.93,6609530,58.2,59.4,57.6,58.6,330476.5,0.0,1.0
2019-11-08,2.94,2.95,2.88,2.89,3133797,58.8,59.0,57.6,57.8,156689.85,0.0,1.0
2019-11-11,2.94,2.95,2.89,2.91,3387699,58.8,59.0,57.8,58.2,169384.95,0.0,1.0
2019-11-12,2.92,2.94,2.88,2.92,3501127,58.4,58.8,57.6,58.4,175056.35,0.0,1.0
2019-11-13,2.93,2.95,2.88,2.88,11991067,58.6,59.0,57.6,57.6,599553.35,0.0,1.0
2019-11-14,2.94,2.99,2.92,2.92,1939346,58.8,59.8,58.4,58.4,96967.3,0.0,1.0
2019-11-15,3.0,3.03,2.95,2.96,4050126,60.0,60.6,59.0,59.2,202506.3,0.0,1.0
2019-11-18,2.85,2.98,2.85,2.98,3956657,57.0,59.6,57.0,59.6,197832.85,0.0,1.0
2019-11-19,2.84,2.8907,2.81,2.88,2859054,56.8,57.814,56.2,57.6,142952.7,0.0,1.0
2019-11-20,2.84,2.865,2.8,2.82,4342064,56.8,57.3,56.0,56.4,217103.2,0.0,1.0
2019-11-21,2.72,2.85,2.72,2.84,5222760,54.4,57.0,54.4,56.8,261138,0.0,1.0
2019-11-22,2.82,2.83,2.74,2.76,3027274,56.4,56.6,54.8,55.2,151363.7,0.0,1.0
2019-11-25,2.92,2.93,2.7524,2.79,5161245,58.4,58.6,55.048,55.8,258062.25,0.0,1.0
2019-11-26,2.87,2.95,2.87,2.92,5748669,57.4,59.0,57.4,58.4,287433.45,0.0,1.0
2019-11-27,2.91,2.93,2.875,2.9,3024861,58.2,58.6,57.5,58.0,151243.05,0.0,1.0
2019-11-29,2.9,2.94,2.89,2.9,2615491,58.0,58.8,57.8,58.0,130774.55,0.0,1.0
2019-12-02,2.8,2.92,2.76,2.91,4462062,56.0,58.4,55.2,58.2,223103.1,0.0,1.0
2019-12-03,2.8,2.85,2.77,2.79,3608795,56.0,57.0,55.4,55.8,180439.75,0.0,1.0
2019-12-04,2.895,2.925,2.8,2.81,5419599,57.9,58.5,56.0,56.2,270979.95,0.0,1.0
2019-12-05,2.94,2.99,2.85,2.85,5489076,58.8,59.8,57.0,57.0,274453.8,0.0,1.0
2019-12-06,2.95,3.03,2.92,2.94,7328967,59.0,60.6,58.4,58.8,366448.35,0.0,1.0
2019-12-09,2.93,2.99,2.92,2.96,4607485,58.6,59.8,58.4,59.2,230374.25,0.0,1.0
2019-12-10,2.96,2.975,2.9,2.94,4637931,59.2,59.5,58.0,58.8,231896.55,0.0,1.0
2019-12-11,2.75,2.94,2.74,2.91,6331018,55.0,58.8,54.8,58.2,316550.9,0.0,1.0
2019-12-12,2.72,2.79,2.71,2.76,6934808,54.4,55.8,54.2,55.2,346740.4,0.0,1.0
2019-12-13,2.61,2.78,2.6,2.75,8089225,52.2,55.6,52.0,55.0,404461.25,0.0,1.0
2019-12-16,2.63,2.72,2.62,2.64,9351322,52.6,54.4,52.4,52.8,467566.1,0.0,1.0
2019-12-17,2.39,2.57,2.35,2.54,18255943,47.8,51.4,47.0,50.8,912797.15,0.0,1.0
2019-12-18,2.39,2.44,2.38,2.42,4646022,47.8,48.8,47.6,48.4,232301.1,0.0,1.0
2019-12-19,2.275,2.3996,2.24,2.39,11905805,45.5,47.992,44.8,47.8,595290.25,0.0,1.0
2019-12-20,2.23,2.29,2.21,2.28,11355706,44.6,45.8,44.2,45.6,567785.3,0.0,1.0
2019-12-23,2.26,2.27,2.17,2.25,6494311,45.2,45.4,43.4,45.0,324715.55,0.0,1.0
2019-12-24,2.34,2.35,2.25,2.27,4907529,46.8,47.0,45.0,45.4,245376.45,0.0,1.0
2019-12-26,2.35,2.38,2.3,2.33,6703274,47.0,47.6,46.0,46.6,335163.7,0.0,1.0
2019-12-27,2.33,2.36,2.31,2.33,4361692,46.6,47.2,46.2,46.6,218084.6,0.0,1.0
2019-12-30,2.36,2.39,2.25,2.33,10740177,47.2,47.8,45.0,46.6,537008.85,0.0,1.0
2019-12-31,2.39,2.43,2.34,2.35,10348876,47.8,48.6,46.8,47.0,517443.8,0.0,1.0
2020-01-02,2.365,2.42,2.36,2.42,9037467,47.3,48.4,47.2,48.4,451873.35,0.0,1.0
2020-01-03,2.29,2.38,2.29,2.37,5852976,45.8,47.6,45.8,47.4,292648.8,0.0,1.0
2020-01-06,2.31,2.34,2.265,2.3,6695402,46.2,46.8,45.3,46.0,334770.1,0.0,1.0
2020-01-07,2.35,2.38,2.29,2.33,11207348,47.0,47.6,45.8,46.6,560367.4,0.0,1.0
2020-01-08,2.41,2.44,2.35,2.35,6773093,48.2,48.8,47.0,47.0,338654.65,0.0,1.0
2020-01-09,2.51,2.52,2.4,2.41,8572345,50.2,50.4,48.0,48.2,428617.25,0.0,1.0
2020-01-10,2.5,2.51,2.41,2.49,7428629,50.0,50.2,48.2,49.8,371431.45,0.0,1.0
2020-01-13,2.64,2.64,2.45,2.5,6588173,52.8,52.8,49.0,50.0,329408.65,0.0,1.0
2020-01-14,2.66,2.7,2.58,2.61,9880639,53.2,54.0,51.6,52.2,494031.95,0.0,1.0
2020-01-15,2.72,2.72,2.64,2.66,6705590,54.4,54.4,52.8,53.2,335279.5,0.0,1.0
2020-01-16,2.8,2.81,2.72,2.72,7354959,56.0,56.2,54.4,54.4,367747.95,0.0,1.0
2020-01-17,3.01,3.01,2.83,2.9,14736867,60.2,60.2,56.6,58.0,736843.35,0.0,1.0
2020-01-21,3.14,3.15,2.85,2.96,15870782,62.8,63.0,57.0,59.2,793539.1,0.0,1.0
2020-01-22,3.025,3.16,2.98,3.12,13191045,60.5,63.2,59.6,62.4,659552.25,0.0,1.0
2020-01-23,3.02,3.09,2.94,3.01,7555695,60.4,61.8,58.8,60.2,377784.75,0.0,1.0
2020-01-24,2.97,3.06,2.915,3.06,6044804,59.4,61.2,58.3,61.2,302240.2,0.0,1.0
2020-01-27,2.91,2.95,2.86,2.9,5881968,58.2,59.0,57.2,58.0,294098.4,0.0,1.0
2020-01-28,2.95,2.96,2.88,2.92,4904915,59.0,59.2,57.6,58.4,245245.75,0.0,1.0
2020-01-29,2.88,2.96,2.86,2.95,3768604,57.6,59.2,57.2,59.0,188430.2,0.0,1.0
2020-01-30,2.96,2.96,2.81,2.85,3901979,59.2,59.2,56.2,57.0,195098.95,0.0,1.0
2020-01-31,2.88,2.98,2.85,2.94,6836889,57.6,59.6,57.0,58.8,341844.45,0.0,1.0
2020-02-03,2.9,2.9215,2.85,2.91,4329320,58.0,58.43,57.0,58.2,216466,0.0,1.0
2020-02-04,3.03,3.04,2.89,2.93,4821088,60.6,60.8,57.8,58.6,241054.4,0.0,1.0
2020-02-05,3.09,3.1,3.0,3.04,5404625,61.8,62.0,60.0,60.8,270231.25,0.0,1.0
2020-02-06,3.13,3.16,3.05,3.1,3741050,62.6,63.2,61.0,62.0,187052.5,0.0,1.0
2020-02-07,3.05,3.11,3.0,3.11,5858735,61.0,62.2,60.0,62.2,292936.75,0.0,1.0
2020-02-10,2.925,3.02,2.88,3.02,9803996,58.5,60.4,57.6,60.4,490199.8,0.0,1.0
2020-02-11,2.89,2.98,2.855,2.92,5818525,57.8,59.6,57.1,58.4,290926.25,0.0,1.0
2020-02-12,2.95,3.0,2.9,2.91,4385242,59.0,60.0,58.0,58.2,219262.1,0.0,1.0
2020-02-13,2.96,2.98,2.91,2.92,4225801,59.2,59.6,58.2,58.4,211290.05,0.0,1.0
2020-02-14,2.83,2.98,2.82,2.96,6730995,56.6,59.6,56.4,59.2,336549.75,0.0,1.0
2020-02-18,3.05,3.09,2.83,2.85,14645956,61.0,61.8,56.6,57.0,732297.8,0.0,1.0
2020-02-19,1.7,2.02,1.7,1.93,155337791,34.0,40.4,34.0,38.6,7766889.55,0.0,1.0
2020-02-20,1.7,1.79,1.7,1.72,40307790,34.0,35.8,34.0,34.4,2015389.5,0.0,1.0
2020-02-21,1.65,1.73,1.57,1.73,28947610,33.0,34.6,31.4,34.6,1447380.5,0.0,1.0
2020-02-24,1.56,1.59,1.48,1.56,17224249,31.2,31.8,29.6,31.2,861212.45,0.0,1.0
2020-02-25,1.49,1.59,1.43,1.58,21508064,29.8,31.8,28.6,31.6,1075403.2,0.0,1.0
2020-02-26,1.4,1.51,1.37,1.5,18602840,28.0,30.2,27.4,30.0,930142,0.0,1.0
2020-02-27,1.32,1.46,1.27,1.33,21461682,26.4,29.2,25.4,26.6,1073084.1,0.0,1.0
2020-02-28,1.34,1.365,1.27,1.28,14752325,26.8,27.3,25.4,25.6,737616.25,0.0,1.0
2020-03-02,1.3,1.4,1.26,1.38,15481266,26.0,28.0,25.2,27.6,774063.3,0.0,1.0
2020-03-03,1.2,1.35,1.17,1.3,16063206,24.0,27.0,23.4,26.0,803160.3,0.0,1.0
2020-03-04,1.24,1.26,1.19,1.23,9070799,24.8,25.2,23.8,24.6,453539.95,0.0,1.0
2020-03-05,1.15,1.23,1.11,1.22,14176644,23.0,24.6,22.2,24.4,708832.2,0.0,1.0
2020-03-06,1.1,1.15,1.08,1.12,8121599,22.0,23.0,21.6,22.4,406079.95,0.0,1.0
2020-03-09,0.9818,1.04,0.97,0.99,11342283,19.636,20.8,19.4,19.8,567114.15,0.0,1.0
2020-03-10,0.9796,1.04,0.9574,1.03,13122845,19.592,20.8,19.148,20.6,656142.25,0.0,1.0
2020-03-11,0.8556,0.998,0.8101,0.96,11354246,17.112,19.96,16.202,19.2,567712.3,0.0,1.0
2020-03-12,0.7386,0.8473,0.67,0.7545,11809244,14.772,16.946,13.4,15.09,590462.2,0.0,1.0
2020-03-13,0.83,0.84,0.76,0.798,13530323,16.6,16.8,15.2,15.96,676516.15,0.0,1.0
2020-03-16,0.68,0.792,0.68,0.7875,11062255,13.6,15.84,13.6,15.75,553112.75,0.0,1.0
2020-03-17,0.6499,0.73,0.6353,0.7259,14454064,12.998,14.6,12.706,14.518,722703.2,0.0,1.0
2020-03-18,0.4874,0.64,0.4802,0.6307,18375097,9.748,12.8,9.604,12.614,918754.85,0.0,1.0
2020-03-19,0.5647,0.65,0.48,0.5053,18909676,11.294,13.0,9.6,10.106,945483.8,0.0,1.0
2020-03-20,0.5532,0.645,0.5327,0.62,18722792,11.064,12.9,10.654,12.4,936139.6,0.0,1.0
2020-03-23,0.6208,0.64,0.5697,0.5773,13925317,12.416,12.8,11.394,11.546,696265.85,0.0,1.0
2020-03-24,0.79,0.8079,0.641,0.641,29562512,15.8,16.158,12.82,12.82,1478125.6,0.0,1.0
2020-03-25,0.8939,0.9455,0.7392,0.91,36366248,17.878,18.91,14.784,18.2,1818312.4,0.0,1.0
2020-03-26,1.02,1.07,0.819,0.88,41678073,20.4,21.4,16.38,17.6,2083903.65,0.0,1.0
2020-03-27,1.28,1.42,0.9214,0.98,125747696,25.6,28.4,18.428,19.6,6287384.8,0.0,1.0
2020-03-30,0.9579,1.18,0.91,1.13,36339973,19.158,23.6,18.2,22.6,1816998.65,0.0,1.0
2020-03-31,0.9802,1.03,0.92,0.988,15399935,19.604,20.6,18.4,19.76,769996.75,0.0,1.0
2020-04-01,0.8625,0.924,0.8501,0.898,13165487,17.25,18.48,17.002,17.96,658274.35,0.0,1.0
2020-04-02,0.789,0.8999,0.78,0.8759,11423675,15.78,17.998,15.6,17.518,571183.75,0.0,1.0
2020-04-03,0.7257,0.83,0.71,0.82,14398014,14.514,16.6,14.2,16.4,719900.7,0.0,1.0
2020-04-06,0.8307,0.91,0.7915,0.7965,15189223,16.614,18.2,15.83,15.93,759461.15,0.0,1.0
2020-04-07,0.86,0.9265,0.8403,0.9038,14307105,17.2,18.53,16.806,18.076,715355.25,0.0,1.0
2020-04-08,0.9,0.9193,0.8426,0.8754,20260224,18.0,18.386,16.852,17.508,1013011.2,0.0,1.0
2020-04-09,0.8943,0.9749,0.87,0.924,19479525,17.886,19.498,17.4,18.48,973976.25,0.0,1.0
2020-04-13,0.866,0.92,0.84,0.92,10759056,17.32,18.4,16.8,18.4,537952.8,0.0,1.0
2020-04-14,0.85,0.919,0.85,0.875,12188857,17.0,18.38,17.0,17.5,609442.85,0.0,1.0
2020-04-15,0.8195,0.86,0.75,0.86,11739103,16.39,17.2,15.0,17.2,586955.15,0.0,1.0
2020-04-16,0.86,0.86,0.82,0.8327,9123278,17.2,17.2,16.4,16.654,456163.9,0.0,1.0
2020-04-17,0.9341,0.935,0.8897,0.897,14124367,18.682,18.7,17.794,17.94,706218.35,0.0,1.0
2020-04-20,0.9396,0.978402,0.9083,0.91,10376354,18.792,19.56804,18.166,18.2,518817.7,0.0,1.0
2020-04-21,0.925,0.952,0.891,0.9138,8929501,18.5,19.04,17.82,18.276,446475.05,0.0,1.0
2020-04-22,1.02,1.03,0.936,0.94,14514230,20.4,20.6,18.72,18.8,725711.5,0.0,1.0
2020-04-23,1.06,1.14,1.0,1.06,15329301,21.2,22.8,20.0,21.2,766465.05,0.0,1.0
2020-04-24,1.11,1.13,1.06,1.1,10259796,22.2,22.6,21.2,22.0,512989.8,0.0,1.0
2020-04-27,1.24,1.26,1.1175,1.1175,20086456,24.8,25.2,22.35,22.35,1004322.8,0.0,1.0
2020-04-28,1.39,1.47,1.25,1.35,24464504,27.8,29.4,25.0,27.0,1223225.2,0.0,1.0
2020-04-29,1.31,1.48,1.28,1.48,29776850,26.2,29.6,25.6,29.6,1488842.5,0.0,1.0
2020-04-30,1.22,1.27,1.16,1.27,15914779,24.4,25.4,23.2,25.4,795738.95,0.0,1.0
2020-05-01,1.2,1.23,1.12,1.13,10602921,24.0,24.6,22.4,22.6,530146.05,0.0,1.0
2020-05-04,1.14,1.15,1.07,1.15,7572365,22.8,23.0,21.4,23.0,378618.25,0.0,1.0
2020-05-05,1.16,1.2,1.15,1.17,5597288,23.2,24.0,23.0,23.4,279864.4,0.0,1.0
2020-05-06,1.12,1.17,1.06,1.16,8141783,22.4,23.4,21.2,23.2,407089.15,0.0,1.0
2020-05-07,1.12,1.1475,1.07,1.13,6355933,22.4,22.95,21.4,22.6,317796.65,0.0,1.0
2020-05-08,1.16,1.19,1.1,1.12,7454542,23.2,23.8,22.0,22.4,372727.1,0.0,1.0
2020-05-11,1.11,1.17,1.1,1.16,6048714,22.2,23.4,22.0,23.2,302435.7,0.0,1.0
2020-05-12,1.15,1.18,1.11,1.14,7507843,23.0,23.6,22.2,22.8,375392.15,0.0,1.0
2020-05-13,1.08,1.15,1.02,1.15,9173286,21.6,23.0,20.4,23.0,458664.3,0.0,1.0
2020-05-14,1.065,1.09,1.0,1.06,7893112,21.3,21.8,20.0,21.2,394655.6,0.0,1.0
2020-05-15,1.085,1.1,1.02,1.05,6120613,21.7,22.0,20.4,21.0,306030.65,0.0,1.0
2020-05-18,1.22,1.22,1.13,1.13,13314975,24.4,24.4,22.6,22.6,665748.75,0.0,1.0
2020-05-19,1.205,1.29,1.19,1.23,9374679,24.1,25.8,23.8,24.6,468733.95,0.0,1.0
2020-05-20,1.26,1.3,1.23,1.27,9249738,25.2,26.0,24.6,25.4,462486.9,0.0,1.0
2020-05-21,1.25,1.27,1.2,1.27,6297325,25.0,25.4,24.0,25.4,314866.25,0.0,1.0
2020-05-22,1.25,1.25,1.2,1.24,4446343,25.0,25.0,24.0,24.8,222317.15,0.0,1.0
2020-05-26,1.28,1.31,1.26,1.28,7662408,25.6,26.2,25.2,25.6,383120.4,0.0,1.0
2020-05-27,1.225,1.3075,1.2,1.3,8746523,24.5,26.15,24.0,26.0,437326.15,0.0,1.0
2020-05-28,1.18,1.26,1.17,1.24,7803150,23.6,25.2,23.4,24.8,390157.5,0.0,1.0
2020-05-29,1.275,1.29,1.17,1.19,11408540,25.5,25.8,23.4,23.8,570427,0.0,1.0
2020-06-01,1.255,1.3,1.22,1.25,10482451,25.1,26.0,24.4,25.0,524122.55,0.0,1.0
2020-06-02,1.24,1.28,1.23,1.27,6194465,24.8,25.6,24.6,25.4,309723.25,0.0,1.0
2020-06-03,1.35,1.35,1.25,1.25,12189068,27.0,27.0,25.0,25.0,609453.4,0.0,1.0
2020-06-04,1.28,1.37,1.26,1.35,10520955,25.6,27.4,25.2,27.0,526047.75,0.0,1.0
2020-06-05,1.51,1.58,1.31,1.35,25646102,30.2,31.6,26.2,27.0,1282305.1,0.0,1.0
2020-06-08,1.77,1.79,1.57,1.59,27149749,35.4,35.8,31.4,31.8,1357487.45,0.0,1.0
2020-06-09,1.6,1.74,1.59,1.71,14353394,32.0,34.8,31.8,34.2,717669.7,0.0,1.0
2020-06-10,1.39,1.62,1.37,1.62,21865944,27.8,32.4,27.4,32.4,1093297.2,0.0,1.0
2020-06-11,20.58,23.86,20.08,21.06,3073557,20.58,23.86,20.08,21.06,3073557,0.0,0.05
2020-06-12,21.75,22.3899,20.08,22.11,2950869,21.75,22.3899,20.08,22.11,2950869,0.0,1.0
2020-06-15,24.17,24.64,20.28,21.04,3025839,24.17,24.64,20.28,21.04,3025839,0.0,1.0
2020-06-16,27.23,27.94,24.75,25.78,3120583,27.23,27.94,24.75,25.78,3120583,0.0,1.0
2020-06-17,21.52,28.32,21.47,28.32,6096444,21.52,28.32,21.47,28.32,6096444,0.0,1.0
2020-06-18,20.89,22.44,20.6,21.71,3634163,20.89,22.44,20.6,21.71,3634163,0.0,1.0
2020-06-19,21.59,23.46,20.96,21.02,6469772,21.59,23.46,20.96,21.02,6469772,0.0,1.0
2020-06-22,20.06,22.26,19.3,21.8,3505013,20.06,22.26,19.3,21.8,3505013,0.0,1.0
2020-06-23,21.25,21.47,20.4,20.62,2548085,21.25,21.47,20.4,20.62,2548085,0.0,1.0
2020-06-24,19.89,20.79,19.02,20.45,1903046,19.89,20.79,19.02,20.45,1903046,0.0,1.0
2020-06-25,20.22,20.6,19.4,19.4,1361797,20.22,20.6,19.4,19.4,1361797,0.0,1.0
2020-06-26,18.69,20.27,18.65,20.25,3314491,18.69,20.27,18.65,20.25,3314491,0.0,1.0
2020-06-29,19.08,19.47,18.0901,18.93,2710031,19.08,19.47,18.0901,18.93,2710031,0.0,1.0
2020-06-30,18.12,19.08,18.06,18.94,3624308,18.12,19.08,18.06,18.94,3624308,0.0,1.0
2020-07-01,17.52,18.96,17.38,18.21,2598478,17.52,18.96,17.38,18.21,2598478,0.0,1.0
2020-07-02,17.98,18.21,17.09,17.95,2071622,17.98,18.21,17.09,17.95,2071622,0.0,1.0
2020-07-06,18.11,18.55,17.52,18.29,1597357,18.11,18.55,17.52,18.29,1597357,0.0,1.0
2020-07-07,17.03,17.85,16.88,17.73,1872994,17.03,17.85,16.88,17.73,1872994,0.0,1.0
2020-07-08,17.34,17.66,16.66,17.0,1836912,17.34,17.66,16.66,17.0,1836912,0.0,1.0
2020-07-09,16.19,17.24,16.06,17.24,1822275,16.19,17.24,16.06,17.24,1822275,0.0,1.0
2020-07-10,16.92,16.99,15.66,16.09,1295782,16.92,16.99,15.66,16.09,1295782,0.0,1.0
2020-07-13,16.44,17.68,16.42,17.05,1703942,16.44,17.68,16.42,17.05,1703942,0.0,1.0
2020-07-14,16.31,16.75,16.02,16.5,1200362,16.31,16.75,16.02,16.5,1200362,0.0,1.0
2020-07-15,17.67,17.85,16.79,16.93,1838886,17.67,17.85,16.79,16.93,1838886,0.0,1.0
2020-07-16,17.67,18.13,17.17,17.35,1326404,17.67,18.13,17.17,17.35,1326404,0.0,1.0
2020-07-17,16.78,17.58,16.63,17.56,1441881,16.78,17.58,16.63,17.56,1441881,0.0,1.0
2020-07-20,16.22,16.69,15.82,16.66,1334178,16.22,16.69,15.82,16.66,1334178,0.0,1.0
2020-07-21,16.67,16.78,16.21,16.35,1025311,16.67,16.78,16.21,16.35,1025311,0.0,1.0
2020-07-22,16.82,17.315,16.31,16.48,1041150,16.82,17.315,16.31,16.48,1041150,0.0,1.0
2020-07-23,16.43,16.88,16.12,16.64,989282,16.43,16.88,16.12,16.64,989282,0.0,1.0
2020-07-24,16.05,16.4,15.89,16.3,962630,16.05,16.4,15.89,16.3,962630,0.0,1.0
2020-07-27,15.27,16.07,15.18,16.07,1150856,15.27,16.07,15.18,16.07,1150856,0.0,1.0
2020-07-28,15.19,15.52,15.08,15.25,865544,15.19,15.52,15.08,15.25,865544,0.0,1.0
2020-07-29,15.69,15.73,15.05,15.2,878041,15.69,15.73,15.05,15.2,878041,0.0,1.0
2020-07-30,15.44,15.72,14.96,15.5,928366,15.44,15.72,14.96,15.5,928366,0.0,1.0
2020-07-31,15.35,15.45,14.95,15.41,826901,15.35,15.45,14.95,15.41,826901,0.0,1.0
2020-08-03,15.9,16.1,15.1292,15.31,775800,15.9,16.1,15.1292,15.31,775800,0.0,1.0
2020-08-04,16.46,16.8,16.01,16.11,1009256,16.46,16.8,16.01,16.11,1009256,0.0,1.0
2020-08-05,16.54,17.225,16.2,16.57,896239,16.54,17.225,16.2,16.57,896239,0.0,1.0
2020-08-06,16.45,17.0988,16.35,16.44,3419175,16.45,17.0988,16.35,16.44,3419175,0.0,1.0
2020-08-07,25.77,26.45,21.33,22.0,38069923,25.77,26.45,21.33,22.0,38069923,0.0,1.0
2020-08-10,24.91,26.78,24.56,25.0825,6979477,24.91,26.78,24.56,25.0825,6979477,0.0,1.0
2020-08-11,25.4,27.55,25.04,25.25,8097151,25.4,27.55,25.04,25.25,8097151,0.0,1.0
2020-08-12,23.71,25.74,23.09,25.61,2547729,23.71,25.74,23.09,25.61,2547729,0.0,1.0
2020-08-13,24.01,24.88,23.63,24.2465,1443186,24.01,24.88,23.63,24.2465,1443186,0.0,1.0
2020-08-14,23.995,24.33,23.5301,23.79,917638,23.995,24.33,23.5301,23.79,917638,0.0,1.0
2020-08-17,23.87,23.905,22.769586,23.89,1017668,23.87,23.905,22.769586,23.89,1017668,0.0,1.0
2020-08-18,28.88,29.21,23.35,23.91,6985466,28.88,29.21,23.35,23.91,6985466,0.0,1.0
2020-08-19,29.985,30.59,27.225,28.6,5960432,29.985,30.59,27.225,28.6,5960432,0.0,1.0
2020-08-20,28.895,30.2699,28.12,29.49,2679629,28.895,30.2699,28.12,29.49,2679629,0.0,1.0
2020-08-21,28.04,29.57,27.79,28.44,2262426,28.04,29.57,27.79,28.44,2262426,0.0,1.0
2020-08-24,32.58,33.44,28.18,28.395,6715563,32.58,33.44,28.18,28.395,6715563,0.0,1.0
2020-08-25,32.17,32.78,31.19,32.17,2024443,32.17,32.78,31.19,32.17,2024443,0.0,1.0
2020-08-26,31.88,34.59,31.78,32.25,2293266,31.88,34.59,31.78,32.25,2293266,0.0,1.0
2020-08-27,31.63,32.4676,30.93,32.13,1222970,31.63,32.4676,30.93,32.13,1222970,0.0,1.0
2020-08-28,32.84,33.23,31.5,31.84,1181841,32.84,33.23,31.5,31.84,1181841,0.0,1.0
2020-08-31,31.83,32.795,31.77,32.75,752047,31.83,32.795,31.77,32.75,752047,0.0,1.0
2020-09-01,32.0,32.6099,31.0002,31.54,713534,32.0,32.6099,31.0002,31.54,713534,0.0,1.0
2020-09-02,34.43,34.76,31.57,32.21,1937843,34.43,34.76,31.57,32.21,1937843,0.0,1.0
2020-09-03,31.2,34.51,31.03,33.92,1646333,31.2,34.51,31.03,33.92,1646333,0.0,1.0
2020-09-04,33.045,33.5,30.98,31.91,1918827,33.045,33.5,30.98,31.91,1918827,0.0,1.0
2020-09-08,31.62,32.61,31.5,31.83,1045916,31.62,32.61,31.5,31.83,1045916,0.0,1.0
2020-09-09,34.41,35.68,31.6701,32.37,2566385,34.41,35.68,31.6701,32.37,2566385,0.0,1.0
2020-09-10,33.18,35.31,33.04,33.96,1599604,33.18,35.31,33.04,33.96,1599604,0.0,1.0
2020-09-11,32.39,33.816,32.08,33.43,882691,32.39,33.816,32.08,33.43,882691,0.0,1.0
2020-09-14,28.48,32.96,28.22,32.47,4087797,28.48,32.96,28.22,32.47,4087797,0.0,1.0
2020-09-15,27.53,29.25,27.02,29.06,1771381,27.53,29.25,27.02,29.06,1771381,0.0,1.0
2020-09-16,27.02,27.88,26.88,27.47,1105958,27.02,27.88,26.88,27.47,1105958,0.0,1.0
2020-09-17,25.39,26.67,25.25,26.34,1287308,25.39,26.67,25.25,26.34,1287308,0.0,1.0
2020-09-18,26.05,26.79,25.12,25.62,4096296,26.05,26.79,25.12,25.62,4096296,0.0,1.0
2020-09-21,25.355,25.54,24.15,25.1,975771,25.355,25.54,24.15,25.1,975771,0.0,1.0
2020-09-22,25.95,26.18,24.95,25.86,976328,25.95,26.18,24.95,25.86,976328,0.0,1.0
2020-09-23,23.09,26.4499,23.0,26.0,1317032,23.09,26.4499,23.0,26.0,1317032,0.0,1.0
2020-09-24,21.79,22.8295,21.67,22.73,1405903,21.79,22.8295,21.67,22.73,1405903,0.0,1.0
2020-09-25,22.93,23.04,21.26,21.7,1469558,22.93,23.04,21.26,21.7,1469558,0.0,1.0
2020-09-28,23.82,24.31,23.2111,23.49,1200287,23.82,24.31,23.2111,23.49,1200287,0.0,1.0
2020-09-29,21.575,23.74,21.1901,23.74,2095543,21.575,23.74,21.1901,23.74,2095543,0.0,1.0
2020-09-30,20.4,21.975,20.375,21.92,2080262,20.4,21.975,20.375,21.92,2080262,0.0,1.0
2020-10-01,21.23,21.46,20.15,20.54,1213871,21.23,21.46,20.15,20.54,1213871,0.0,1.0
2020-10-02,21.42,21.63,20.03,20.23,895703,21.42,21.63,20.03,20.23,895703,0.0,1.0
2020-10-05,22.06,22.28,21.6171,21.7,902970,22.06,22.28,21.6171,21.7,902970,0.0,1.0
2020-10-06,20.3,22.3,20.14,22.19,1143734,20.3,22.3,20.14,22.19,1143734,0.0,1.0
2020-10-07,20.94,21.24,20.38,20.58,805846,20.94,21.24,20.38,20.58,805846,0.0,1.0
2020-10-08,21.21,21.31,20.74,21.23,770273,21.21,21.31,20.74,21.23,770273,0.0,1.0
2020-10-09,21.14,21.66,20.84,21.47,772676,21.14,21.66,20.84,21.47,772676,0.0,1.0
2020-10-12,21.3,21.31,20.64,21.25,828976,21.3,21.31,20.64,21.25,828976,0.0,1.0
2020-10-13,21.11,21.46,20.65,21.05,584865,21.11,21.46,20.65,21.05,584865,0.0,1.0
2020-10-14,20.97,21.072,20.29,20.98,918167,20.97,21.072,20.29,20.98,918167,0.0,1.0
2020-10-15,20.14,20.68,19.71,20.39,1250307,20.14,20.68,19.71,20.39,1250307,0.0,1.0
2020-10-16,20.24,21.25,19.9825,20.1,849838,20.24,21.25,19.9825,20.1,849838,0.0,1.0
2020-10-19,19.43,20.67,19.3,20.53,778943,19.43,20.67,19.3,20.53,778943,0.0,1.0
2020-10-20,19.36,19.96,19.17,19.49,727453,19.36,19.96,19.17,19.49,727453,0.0,1.0
2020-10-21,19.25,19.66,18.98,19.3,796758,19.25,19.66,18.98,19.3,796758,0.0,1.0
2020-10-22,19.94,19.98,19.05,19.4,557410,19.94,19.98,19.05,19.4,557410,0.0,1.0
2020-10-23,20.44,20.47,19.58,20.12,594295,20.44,20.47,19.58,20.12,594295,0.0,1.0
2020-10-26,19.88,20.3,19.34,20.0,657848,19.88,20.3,19.34,20.0,657848,0.0,1.0
2020-10-27,19.7,20.06,19.35,19.91,558546,19.7,20.06,19.35,19.91,558546,0.0,1.0
2020-10-28,19.26,19.58,18.54,19.1,678605,19.26,19.58,18.54,19.1,678605,0.0,1.0
2020-10-29,20.81,21.0,18.94,19.7366,1288699,20.81,21.0,18.94,19.7366,1288699,0.0,1.0
2020-10-30,19.39,20.6235,19.176,20.49,1271413,19.39,20.6235,19.176,20.49,1271413,0.0,1.0
2020-11-02,19.98,20.04,19.11,19.78,979778,19.98,20.04,19.11,19.78,979778,0.0,1.0
2020-11-03,20.63,21.0944,20.12,20.15,912920,20.63,21.0944,20.12,20.15,912920,0.0,1.0
2020-11-04,21.43,21.5,20.21,20.85,998544,21.43,21.5,20.21,20.85,998544,0.0,1.0
2020-11-05,22.4,23.1,21.3201,21.65,1986511,22.4,23.1,21.3201,21.65,1986511,0.0,1.0
2020-11-06,22.32,23.7399,19.3,21.1,3364275,22.32,23.7399,19.3,21.1,3364275,0.0,1.0
2020-11-09,24.82,26.49,23.62,24.94,3209495,24.82,26.49,23.62,24.94,3209495,0.0,1.0
2020-11-10,23.07,24.73,22.375,24.49,1539252,23.07,24.73,22.375,24.49,1539252,0.0,1.0
2020-11-11,24.61,25.0,23.38,23.55,3076764,24.61,25.0,23.38,23.55,3076764,0.0,1.0
2020-11-12,23.54,24.4099,23.38,23.86,880615,23.54,24.4099,23.38,23.86,880615,0.0,1.0
2020-11-13,24.64,24.72,23.04,23.93,1031663,24.64,24.72,23.04,23.93,1031663,0.0,1.0
2020-11-16,24.72,25.76,24.22,25.48,1033129,24.72,25.76,24.22,25.48,1033129,0.0,1.0
2020-11-17,25.42,25.79,24.5,24.57,1334621,25.42,25.79,24.5,24.57,1334621,0.0,1.0
2020-11-18,26.77,28.455,25.1735,25.52,2787658,26.77,28.455,25.1735,25.52,2787658,0.0,1.0
2020-11-19,27.75,28.1,26.5,26.75,934345,27.75,28.1,26.5,26.75,934345,0.0,1.0
2020-11-20,27.84,28.2482,26.84,28.2482,875198,27.84,28.2482,26.84,28.2482,875198,0.0,1.0
2020-11-23,29.14,29.97,28.14,28.24,1336449,29.14,29.97,28.14,28.24,1336449,0.0,1.0
2020-11-24,31.49,32.24,29.8,29.93,1244456,31.49,32.24,29.8,29.93,1244456,0.0,1.0
2020-11-25,31.33,31.9,30.5,30.9,537339,31.33,31.9,30.5,30.9,537339,0.0,1.0
2020-11-27,31.84,32.14,31.12,31.49,375787,31.84,32.14,31.12,31.49,375787,0.0,1.0
2020-11-30,30.16,31.78,30.02,31.62,937691,30.16,31.78,30.02,31.62,937691,0.0,1.0
2020-12-01,30.54,30.83,29.97,30.83,634924,30.54,30.83,29.97,30.83,634924,0.0,1.0
2020-12-02,31.4,31.73,29.7227,30.1,551537,31.4,31.73,29.7227,30.1,551537,0.0,1.0
2020-12-03,31.86,32.52,31.14,31.49,1085961,31.86,32.52,31.14,31.49,1085961,0.0,1.0
2020-12-04,34.61,34.67,32.04,32.31,1162756,34.61,34.67,32.04,32.31,1162756,0.0,1.0
2020-12-07,33.75,35.65,33.51,34.3,1270939,33.75,35.65,33.51,34.3,1270939,0.0,1.0
2020-12-08,34.11,34.78,33.52,33.6,405762,34.11,34.78,33.52,33.6,405762,0.0,1.0
2020-12-09,35.6,38.49,34.51,34.7,1994494,35.6,38.49,34.51,34.7,1994494,0.0,1.0
2020-12-10,35.14,36.44,34.51,36.38,685131,35.14,36.44,34.51,36.38,685131,0.0,1.0
2020-12-11,34.47,35.345,33.65,34.87,560828,34.47,35.345,33.65,34.87,560828,0.0,1.0
2020-12-14,35.25,37.85,34.63,35.4528,1179634,35.25,37.85,34.63,35.4528,1179634,0.0,1.0
2020-12-15,36.355,36.37,34.7001,35.38,748351,36.355,36.37,34.7001,35.38,748351,0.0,1.0
2020-12-16,37.79,38.25,36.76,36.79,967807,37.79,38.25,36.76,36.79,967807,0.0,1.0
2020-12-17,39.415,39.64,37.57,37.57,944688,39.415,39.64,37.57,37.57,944688,0.0,1.0
2020-12-18,39.165,39.36,37.14,38.78,979959,39.165,39.36,37.14,38.78,979959,0.0,1.0
2020-12-21,37.56,38.61,36.86,37.84,743577,37.56,38.61,36.86,37.84,743577,0.0,1.0
2020-12-22,36.44,38.34,36.13,37.95,668687,36.44,38.34,36.13,37.95,668687,0.0,1.0
2020-12-23,38.42,38.77,36.45,37.04,659783,38.42,38.77,36.45,37.04,659783,0.0,1.0
2020-12-24,37.76,38.79,37.184,38.53,212727,37.76,38.79,37.184,38.53,212727,0.0,1.0
2020-12-28,39.99,40.24,37.89,38.09,825319,39.99,40.24,37.89,38.09,825319,0.0,1.0
2020-12-29,38.34,40.14,38.131,40.05,553172,38.34,40.14,38.131,40.05,553172,0.0,1.0
2020-12-30,38.31,39.23,38.18,38.8,422311,38.31,39.23,38.18,38.8,422311,0.0,1.0
2020-12-31,37.995,38.5217,37.67,38.41,374991,37.995,38.5217,37.67,38.41,374991,0.0,1.0
2021-01-04,35.28,38.18,34.7,37.74,915590,35.28,38.18,34.7,37.74,915590,0.0,1.0
2021-01-05,36.15,36.94,34.8,35.0,538764,36.15,36.94,34.8,35.0,538764,0.0,1.0
2021-01-06,37.49,38.65,36.2178,36.66,778839,37.49,38.65,36.2178,36.66,778839,0.0,1.0
2021-01-07,36.64,38.33,36.5,37.48,462150,36.64,38.33,36.5,37.48,462150,0.0,1.0
2021-01-08,35.75,36.99,34.93,36.65,604926,35.75,36.99,34.93,36.65,604926,0.0,1.0
2021-01-11,35.36,35.97,34.71,34.93,492052,35.36,35.97,34.71,34.93,492052,0.0,1.0
2021-01-12,36.36,36.65,35.2,35.33,362214,36.36,36.65,35.2,35.33,362214,0.0,1.0
2021-01-13,34.31,36.358,34.08,36.15,536305,34.31,36.358,34.08,36.15,536305,0.0,1.0
2021-01-14,35.23,36.41,34.43,34.43,598488,35.23,36.41,34.43,34.43,598488,0.0,1.0
2021-01-15,34.36,35.06,33.3827,34.87,621318,34.36,35.06,33.3827,34.87,621318,0.0,1.0
2021-01-19,34.87,35.53,34.41,35.0,531995,34.87,35.53,34.41,35.0,531995,0.0,1.0
2021-01-20,33.74,34.88,33.55,34.88,430618,33.74,34.88,33.55,34.88,430618,0.0,1.0
2021-01-21,32.925,34.2,32.4,34.0,608546,32.925,34.2,32.4,34.0,608546,0.0,1.0
2021-01-22,32.49,33.9086,31.56,32.45,686976,32.49,33.9086,31.56,32.45,686976,0.0,1.0
2021-01-25,31.74,32.86,29.79,32.71,1214508,31.74,32.86,29.79,32.71,1214508,0.0,1.0
2021-01-26,32.9,33.32,31.82,32.28,943716,32.9,33.32,31.82,32.28,943716,0.0,1.0
2021-01-27,30.94,32.9625,30.17,32.04,1267415,30.94,32.9625,30.17,32.04,1267415,0.0,1.0
2021-01-28,31.74,32.03,30.84,31.28,985668,31.74,32.03,30.84,31.28,985668,0.0,1.0
2021-01-29,34.17,34.87,31.495,31.52,1848342,34.17,34.87,31.495,31.52,1848342,0.0,1.0
2021-02-01,36.17,37.08,34.5201,34.72,1352938,36.17,37.08,34.5201,34.72,1352938,0.0,1.0
2021-02-02,37.4,38.1294,36.07,36.985,484184,37.4,38.1294,36.07,36.985,484184,0.0,1.0
2021-02-03,39.02,39.25,37.576,37.86,503335,39.02,39.25,37.576,37.86,503335,0.0,1.0
2021-02-04,36.19,39.59,35.86,39.43,1144607,36.19,39.59,35.86,39.43,1144607,0.0,1.0
2021-02-05,35.68,36.87,34.83,36.67,631934,35.68,36.87,34.83,36.67,631934,0.0,1.0
2021-02-08,35.95,36.99,35.42,36.25,595514,35.95,36.99,35.42,36.25,595514,0.0,1.0
2021-02-09,34.93,36.07,34.86,35.59,581870,34.93,36.07,34.86,35.59,581870,0.0,1.0
2021-02-10,37.28,38.29,35.17,35.17,977030,37.28,38.29,35.17,35.17,977030,0.0,1.0
2021-02-11,37.57,39.54,36.9,37.51,558177,37.57,39.54,36.9,37.51,558177,0.0,1.0
2021-02-12,35.57,38.08,35.4,37.65,836287,35.57,38.08,35.4,37.65,836287,0.0,1.0
2021-02-16,36.5,36.68,34.8801,36.01,675795,36.5,36.68,34.8801,36.01,675795,0.0,1.0
2021-02-17,36.26,36.4,35.1801,36.2,560315,36.26,36.4,35.1801,36.2,560315,0.0,1.0
2021-02-18,36.08,37.07,35.36,36.06,454758,36.08,37.07,35.36,36.06,454758,0.0,1.0
2021-02-19,38.11,38.98,36.25,36.79,1102471,38.11,38.98,36.25,36.79,1102471,0.0,1.0
2021-02-22,40.94,41.49,37.81,37.87,1413880,40.94,41.49,37.81,37.87,1413880,0.0,1.0
2021-02-23,39.0,39.82,36.62,39.53,740893,39.0,39.82,36.62,39.53,740893,0.0,1.0
2021-02-24,38.55,38.96,37.18,38.96,1106068,38.55,38.96,37.18,38.96,1106068,0.0,1.0
2021-02-25,36.97,38.88,36.5,38.25,1658651,36.97,38.88,36.5,38.25,1658651,0.0,1.0
2021-02-26,43.4,44.46,35.41,38.69,3296305,43.4,44.46,35.41,38.69,3296305,0.0,1.0
2021-03-01,57.53,60.17,44.01,44.8,9700576,57.53,60.17,44.01,44.8,9700576,0.0,1.0
2021-03-02,57.59,59.84,55.68,56.94,2026123,57.59,59.84,55.68,56.94,2026123,0.0,1.0
2021-03-03,61.18,61.77,57.22,58.93,2136496,61.18,61.77,57.22,58.93,2136496,0.0,1.0
2021-03-04,60.72,61.53,58.04,60.0,1752922,60.72,61.53,58.04,60.0,1752922,0.0,1.0
2021-03-05,62.84,64.69,57.25,61.6,1637134,62.84,64.69,57.25,61.6,1637134,0.0,1.0
2021-03-08,62.31,63.15,60.71,63.15,989000,62.31,63.15,60.71,63.15,989000,0.0,1.0
2021-03-09,58.43,63.71,57.74,63.0,1011450,58.43,63.71,57.74,63.0,1011450,0.0,1.0
2021-03-10,59.59,61.19,58.09,59.02,927817,59.59,61.19,58.09,59.02,927817,0.0,1.0
2021-03-11,58.915,60.95,57.31,60.0,895408,58.915,60.95,57.31,60.0,895408,0.0,1.0
2021-03-12,59.315,60.18,56.11,57.29,1340481,59.315,60.18,56.11,57.29,1340481,0.0,1.0
2021-03-15,59.97,60.15,58.27,58.95,1192551,59.97,60.15,58.27,58.95,1192551,0.0,1.0
2021-03-16,56.27,61.2199,56.2,59.85,1531351,56.27,61.2199,56.2,59.85,1531351,0.0,1.0
2021-03-17,58.94,59.5117,54.59,56.05,654722,58.94,59.5117,54.59,56.05,654722,0.0,1.0
2021-03-18,56.87,60.12,56.5,58.75,735662,56.87,60.12,56.5,58.75,735662,0.0,1.0
2021-03-19,57.98,58.79,56.19,57.34,632180,57.98,58.79,56.19,57.34,632180,0.0,1.0
2021-03-22,52.4,56.52,49.66,56.07,2960670,52.4,56.52,49.66,56.07,2960670,0.0,1.0
2021-03-23,47.98,51.82,47.883,51.28,1857279,47.98,51.82,47.883,51.28,1857279,0.0,1.0
2021-03-24,45.15,48.88,45.09,48.045,1294889,45.15,48.88,45.09,48.045,1294889,0.0,1.0
2021-03-25,47.76,48.29,43.8542,45.06,1741781,47.76,48.29,43.8542,45.06,1741781,0.0,1.0
2021-03-26,47.59,48.68,46.16,47.91,1098049,47.59,48.68,46.16,47.91,1098049,0.0,1.0
2021-03-29,48.43,48.92,46.6,47.03,774632,48.43,48.92,46.6,47.03,774632,0.0,1.0
2021-03-30,48.2,49.9477,47.3,48.9,920702,48.2,49.9477,47.3,48.9,920702,0.0,1.0
2021-03-31,50.545,50.92,47.86,47.97,1487774,50.545,50.92,47.86,47.97,1487774,0.0,1.0
2021-04-01,49.97,50.87,48.56,50.75,826998,49.97,50.87,48.56,50.75,826998,0.0,1.0
2021-04-05,50.15,50.99,48.55,50.98,1584449,50.15,50.99,48.55,50.98,1584449,0.0,1.0
2021-04-06,50.85,51.3,48.886,49.76,952934,50.85,51.3,48.886,49.76,952934,0.0,1.0
2021-04-07,50.13,51.39,49.7,50.6,1529963,50.13,51.39,49.7,50.6,1529963,0.0,1.0
2021-04-08,48.61,50.449,48.035,50.27,636523,48.61,50.449,48.035,50.27,636523,0.0,1.0
2021-04-09,48.73,49.5,48.3442,48.55,411935,48.73,49.5,48.3442,48.55,411935,0.0,1.0
2021-04-12,47.37,49.22,46.66,48.17,549407,47.37,49.22,46.66,48.17,549407,0.0,1.0
2021-04-13,48.07,49.11,46.66,47.75,898913,48.07,49.11,46.66,47.75,898913,0.0,1.0
2021-04-14,49.52,50.98,48.4,48.77,1111323,49.52,50.98,48.4,48.77,1111323,0.0,1.0
2021-04-15,51.14,51.34,49.56,49.86,1154399,51.14,51.34,49.56,49.86,1154399,0.0,1.0
2021-04-16,49.74,51.65,48.97,51.49,957025,49.74,51.65,48.97,51.49,957025,0.0,1.0
2021-04-19,49.08,50.59,48.46,49.57,542691,49.08,50.59,48.46,49.57,542691,0.0,1.0
2021-04-20,45.85,49.04,44.85,48.96,655673,45.85,49.04,44.85,48.96,655673,0.0,1.0
2021-04-21,45.2,45.91,43.79,44.98,1030428,45.2,45.91,43.79,44.98,1030428,0.0,1.0
2021-04-22,45.05,46.46,44.32,45.27,1116320,45.05,46.46,44.32,45.27,1116320,0.0,1.0
2021-04-23,45.52,45.88,44.55,45.52,465011,45.52,45.88,44.55,45.52,465011,0.0,1.0
2021-04-26,46.66,47.0,45.045,45.68,1042629,46.66,47.0,45.045,45.68,1042629,0.0,1.0
2021-04-27,48.19,48.8099,46.545,46.68,1244675,48.19,48.8099,46.545,46.68,1244675,0.0,1.0
2021-04-28,50.47,50.77,47.54,48.33,705200,50.47,50.77,47.54,48.33,705200,0.0,1.0
2021-04-29,52.59,52.69,49.8802,50.83,851663,52.59,52.69,49.8802,50.83,851663,0.0,1.0
2021-04-30,50.63,52.48,50.301,51.72,759613,50.63,52.48,50.301,51.72,759613,0.0,1.0
2021-05-03,51.77,52.19,49.71,50.59,860076,51.77,52.19,49.71,50.59,860076,0.0,1.0
2021-05-04,49.98,50.81,47.84,50.81,769210,49.98,50.81,47.84,50.81,769210,0.0,1.0
2021-05-05,50.76,52.97,50.0201,50.29,776694,50.76,52.97,50.0201,50.29,776694,0.0,1.0
2021-05-06,48.94,51.0,47.48,50.29,1146821,48.94,51.0,47.48,50.29,1146821,0.0,1.0
2021-05-07,49.76,55.365,48.86,51.42,2303237,49.76,55.365,48.86,51.42,2303237,0.0,1.0
2021-05-10,46.62,49.68,46.28,49.09,1747638,46.62,49.68,46.28,49.09,1747638,0.0,1.0
2021-05-11,49.51,49.85,44.43,45.39,1520443,49.51,49.85,44.43,45.39,1520443,0.0,1.0
2021-05-12,45.7,49.39,45.34,49.0,2208400,45.7,49.39,45.34,49.0,2208400,0.0,1.0
2021-05-13,45.52,46.95,44.14,45.88,993171,45.52,46.95,44.14,45.88,993171,0.0,1.0
2021-05-14,46.24,47.79,45.5,45.68,596997,46.24,47.79,45.5,45.68,596997,0.0,1.0
2021-05-17,44.01,46.27,42.38,45.97,1216922,44.01,46.27,42.38,45.97,1216922,0.0,1.0
2021-05-18,45.17,46.6299,43.8,44.02,965588,45.17,46.6299,43.8,44.02,965588,0.0,1.0
2021-05-19,44.84,45.06,43.17,44.13,805219,44.84,45.06,43.17,44.13,805219,0.0,1.0
2021-05-20,44.69,45.755,44.23,45.04,842294,44.69,45.755,44.23,45.04,842294,0.0,1.0
2021-05-21,45.47,45.65,43.25,44.69,758757,45.47,45.65,43.25,44.69,758757,0.0,1.0
2021-05-24,46.8,47.03,44.85,45.76,484683,46.8,47.03,44.85,45.76,484683,0.0,1.0
2021-05-25,46.6,48.169,46.22,47.28,409260,46.6,48.169,46.22,47.28,409260,0.0,1.0
2021-05-26,48.07,49.19,46.4,46.97,507900,48.07,49.19,46.4,46.97,507900,0.0,1.0
2021-05-27,48.21,48.71,47.19,48.09,554446,48.21,48.71,47.19,48.09,554446,0.0,1.0
2021-05-28,47.25,48.93,47.16,48.51,421150,47.25,48.93,47.16,48.51,421150,0.0,1.0
2021-06-01,47.62,48.0,46.43,47.34,459573,47.62,48.0,46.43,47.34,459573,0.0,1.0
2021-06-02,47.03,47.88,46.71,47.88,492542,47.03,47.88,46.71,47.88,492542,0.0,1.0
2021-06-03,47.01,47.14,45.46,46.55,531582,47.01,47.14,45.46,46.55,531582,0.0,1.0
2021-06-04,45.64,47.47,45.34,47.06,400450,45.64,47.47,45.34,47.06,400450,0.0,1.0
2021-06-07,45.99,47.25,45.37,45.87,468576,45.99,47.25,45.37,45.87,468576,0.0,1.0
2021-06-08,45.86,46.84,45.02,46.2,458129,45.86,46.84,45.02,46.2,458129,0.0,1.0
2021-06-09,45.48,46.745,45.19,46.6,530451,45.48,46.745,45.19,46.6,530451,0.0,1.0
2021-06-10,44.79,46.1,44.33,45.45,427558,44.79,46.1,44.33,45.45,427558,0.0,1.0
2021-06-11,46.29,47.55,45.29,45.93,683836,46.29,47.55,45.29,45.93,683836,0.0,1.0
2021-06-14,43.92,46.315,43.51,46.21,866301,43.92,46.315,43.51,46.21,866301,0.0,1.0
2021-06-15,43.33,44.3,42.64,43.65,679802,43.33,44.3,42.64,43.65,679802,0.0,1.0
2021-06-16,43.71,43.92,42.49,43.01,525763,43.71,43.92,42.49,43.01,525763,0.0,1.0
2021-06-17,43.82,44.34,43.19,43.45,399219,43.82,44.34,43.19,43.45,399219,0.0,1.0
2021-06-18,43.05,43.98,42.51,43.34,549196,43.05,43.98,42.51,43.34,549196,0.0,1.0
2021-06-21,44.55,44.9,43.08,43.48,512608,44.55,44.9,43.08,43.48,512608,0.0,1.0
2021-06-22,45.38,45.75,43.56,44.5,533125,45.38,45.75,43.56,44.5,533125,0.0,1.0
2021-06-23,46.0,47.47,45.05,45.69,824969,46.0,47.47,45.05,45.69,824969,0.0,1.0
2021-06-24,46.36,46.79,45.6,46.26,410501,46.36,46.79,45.6,46.26,410501,0.0,1.0
2021-06-25,45.8,46.83,45.51,46.11,1277380,45.8,46.83,45.51,46.11,1277380,0.0,1.0
2021-06-28,44.85,45.8,43.643,45.78,660179,44.85,45.8,43.643,45.78,660179,0.0,1.0
2021-06-29,45.2,45.25,44.0,44.65,461926,45.2,45.25,44.0,44.65,461926,0.0,1.0
2021-06-30,43.16,45.08,43.16,45.08,733417,43.16,45.08,43.16,45.08,733417,0.0,1.0
2021-07-01,44.45,44.71,43.32,43.77,412667,44.45,44.71,43.32,43.77,412667,0.0,1.0
2021-07-02,43.46,44.69,43.18,44.56,402439,43.46,44.69,43.18,44.56,402439,0.0,1.0
2021-07-06,42.77,43.45,42.14,43.41,392392,42.77,43.45,42.14,43.41,392392,0.0,1.0
2021-07-07,40.21,43.0,39.64,42.44,901290,40.21,43.0,39.64,42.44,901290,0.0,1.0
2021-07-08,39.59,40.12,38.55,39.43,661118,39.59,40.12,38.55,39.43,661118,0.0,1.0
2021-07-09,40.55,40.58,39.62,39.77,654363,40.55,40.58,39.62,39.77,654363,0.0,1.0
2021-07-12,40.79,41.44,39.95,40.63,564197,40.79,41.44,39.95,40.63,564197,0.0,1.0
2021-07-13,40.8,41.49,40.28,40.41,401239,40.8,41.49,40.28,40.41,401239,0.0,1.0
2021-07-14,40.48,41.975,40.21,41.18,304252,40.48,41.975,40.21,41.18,304252,0.0,1.0
2021-07-15,39.78,41.2485,39.49,40.1,382375,39.78,41.2485,39.49,40.1,382375,0.0,1.0
2021-07-16,37.84,40.175,37.16,39.93,666370,37.84,40.175,37.16,39.93,666370,0.0,1.0
2021-07-19,36.38,37.5218,35.7,36.48,735889,36.38,37.5218,35.7,36.48,735889,0.0,1.0
2021-07-20,38.99,39.2227,36.095,36.38,609452,38.99,39.2227,36.095,36.38,609452,0.0,1.0
2021-07-21,39.31,40.44,38.83,39.0,567826,39.31,40.44,38.83,39.0,567826,0.0,1.0
2021-07-22,38.09,39.39,37.81,39.27,551078,38.09,39.39,37.81,39.27,551078,0.0,1.0
2021-07-23,37.8,38.82,37.09,38.34,570149,37.8,38.82,37.09,38.34,570149,0.0,1.0
2021-07-26,37.24,38.45,36.94,37.75,525414,37.24,38.45,36.94,37.75,525414,0.0,1.0
2021-07-27,36.24,37.42,35.33,37.24,718200,36.24,37.42,35.33,37.24,718200,0.0,1.0
2021-07-28,36.34,37.635,36.25,36.82,549341,36.34,37.635,36.25,36.82,549341,0.0,1.0
2021-07-29,36.81,37.575,36.2,36.71,666892,36.81,37.575,36.2,36.71,666892,0.0,1.0
2021-07-30,36.37,37.5,36.07,37.3753,836122,36.37,37.5,36.07,37.3753,836122,0.0,1.0
2021-08-02,36.13,37.96,36.035,36.46,656382,36.13,37.96,36.035,36.46,656382,0.0,1.0
2021-08-03,36.72,36.76,34.94,36.17,666434,36.72,36.76,34.94,36.17,666434,0.0,1.0
2021-08-04,35.84,37.2,35.24,36.21,768332,35.84,37.2,35.24,36.21,768332,0.0,1.0
2021-08-05,35.63,36.01,35.21,35.61,1758981,35.63,36.01,35.21,35.61,1758981,0.0,1.0
2021-08-06,30.61,41.66,30.25,40.0,6490159,30.61,41.66,30.25,40.0,6490159,0.0,1.0
2021-08-09,28.29,29.93,27.86,29.93,2835862,28.29,29.93,27.86,29.93,2835862,0.0,1.0
2021-08-10,26.9,28.29,26.12,28.29,2685545,26.9,28.29,26.12,28.29,2685545,0.0,1.0
2021-08-11,26.22,27.02,25.27,27.0,2212946,26.22,27.02,25.27,27.0,2212946,0.0,1.0
2021-08-12,25.51,26.3,24.6901,26.11,3161288,25.51,26.3,24.6901,26.11,3161288,0.0,1.0
2021-08-13,24.95,25.4,24.38,25.29,1346547,24.95,25.4,24.38,25.29,1346547,0.0,1.0
2021-08-16,24.52,25.19,23.8,24.92,1686489,24.52,25.19,23.8,24.92,1686489,0.0,1.0
2021-08-17,22.82,24.207,22.52,24.06,2239706,22.82,24.207,22.52,24.06,2239706,0.0,1.0
2021-08-18,23.53,24.8697,22.86,23.0,2036621,23.53,24.8697,22.86,23.0,2036621,0.0,1.0
2021-08-19,22.74,24.05,22.55,23.17,1221320,22.74,24.05,22.55,23.17,1221320,0.0,1.0
2021-08-20,22.56,23.07,22.31,22.61,1137656,22.56,23.07,22.31,22.61,1137656,0.0,1.0
2021-08-23,23.28,23.46,22.56,22.87,1071384,23.28,23.46,22.56,22.87,1071384,0.0,1.0
2021-08-24,24.39,24.4425,23.25,23.58,1237547,24.39,24.4425,23.25,23.58,1237547,0.0,1.0
2021-08-25,24.82,25.1,24.06,24.34,1475455,24.82,25.1,24.06,24.34,1475455,0.0,1.0
2021-08-26,24.42,24.96,24.05,24.59,784185,24.42,24.96,24.05,24.59,784185,0.0,1.0
2021-08-27,24.6,25.17,24.18,24.18,919747,24.6,25.17,24.18,24.18,919747,0.0,1.0
2021-08-30,23.72,25.0721,23.68,25.0,829388,23.72,25.0721,23.68,25.0,829388,0.0,1.0
2021-08-31,24.77,25.13,23.78,23.78,1413544,24.77,25.13,23.78,23.78,1413544,0.0,1.0
2021-09-01,23.8,24.92,23.72,24.85,928534,23.8,24.92,23.72,24.85,928534,0.0,1.0
2021-09-02,23.16,23.96,23.15,23.85,2181852,23.16,23.96,23.15,23.85,2181852,0.0,1.0
2021-09-03,22.71,23.668,22.67,23.16,1073978,22.71,23.668,22.67,23.16,1073978,0.0,1.0
2021-09-07,23.09,23.1,22.5,22.61,862709,23.09,23.1,22.5,22.61,862709,0.0,1.0
2021-09-08,22.09,23.27,21.92,23.16,1424908,22.09,23.27,21.92,23.16,1424908,0.0,1.0
2021-09-09,22.16,22.57,21.72,22.08,782943,22.16,22.57,21.72,22.08,782943,0.0,1.0
2021-09-10,21.94,22.27,21.59,22.25,972045,21.94,22.27,21.59,22.25,972045,0.0,1.0
2021-09-13,22.21,22.6401,21.9,22.0,1097977,22.21,22.6401,21.9,22.0,1097977,0.0,1.0
2021-09-14,21.23,22.18,21.04,22.1,931204,21.23,22.18,21.04,22.1,931204,0.0,1.0
2021-09-15,21.57,21.71,20.91,21.28,841879,21.57,21.71,20.91,21.28,841879,0.0,1.0
2021-09-16,21.26,21.58,21.05,21.33,694627,21.26,21.58,21.05,21.33,694627,0.0,1.0
2021-09-17,22.04,22.08,21.21,21.39,1491279,22.04,22.08,21.21,21.39,1491279,0.0,1.0
2021-09-20,21.83,21.86,20.76,21.19,764987,21.83,21.86,20.76,21.19,764987,0.0,1.0
2021-09-21,21.29,22.17,21.21,21.93,672159,21.29,22.17,21.21,21.93,672159,0.0,1.0
2021-09-22,22.59,22.66,21.5428,21.64,1057107,22.59,22.66,21.5428,21.64,1057107,0.0,1.0
2021-09-23,23.79,23.92,22.66,22.77,979380,23.79,23.92,22.66,22.77,979380,0.0,1.0
2021-09-24,24.13,24.3,23.3257,23.63,873651,24.13,24.3,23.3257,23.63,873651,0.0,1.0
2021-09-27,24.72,24.8637,24.23,24.37,1064359,24.72,24.8637,24.23,24.37,1064359,0.0,1.0
2021-09-28,23.75,24.69,23.61,24.56,1057376,23.75,24.69,23.61,24.56,1057376,0.0,1.0
2021-09-29,23.2,23.94,23.08,23.69,703033,23.2,23.94,23.08,23.69,703033,0.0,1.0
2021-09-30,22.81,23.45,22.64,23.43,964169,22.81,23.45,22.64,23.43,964169,0.0,1.0
2021-10-01,23.56,24.19,23.08,23.08,884808,23.56,24.19,23.08,23.08,884808,0.0,1.0
2021-10-04,23.22,23.75,23.0,23.57,697959,23.22,23.75,23.0,23.57,697959,0.0,1.0
2021-10-05,23.0,23.62,22.72,23.18,779640,23.0,23.62,22.72,23.18,779640,0.0,1.0
2021-10-06,22.36,22.82,22.12,22.51,639057,22.36,22.82,22.12,22.51,639057,0.0,1.0
2021-10-07,23.24,23.6,22.71,22.91,589131,23.24,23.6,22.71,22.91,589131,0.0,1.0
2021-10-08,23.15,23.8,23.15,23.47,369581,23.15,23.8,23.15,23.47,369581,0.0,1.0
2021-10-11,22.47,23.28,22.35,23.28,605023,22.47,23.28,22.35,23.28,605023,0.0,1.0
2021-10-12,22.31,22.95,22.18,22.61,637206,22.31,22.95,22.18,22.61,637206,0.0,1.0
2021-10-13,23.48,23.61,21.9773,22.48,1004498,23.48,23.61,21.9773,22.48,1004498,0.0,1.0
2021-10-14,23.54,23.795,22.96,23.12,664756,23.54,23.795,22.96,23.12,664756,0.0,1.0
2021-10-15,23.39,24.13,23.35,24.01,491879,23.39,24.13,23.35,24.01,491879,0.0,1.0
2021-10-18,23.31,23.389,22.76,23.22,379613,23.31,23.389,22.76,23.22,379613,0.0,1.0
2021-10-19,23.57,23.65,23.13,23.5,248577,23.57,23.65,23.13,23.5,248577,0.0,1.0
2021-10-20,23.59,23.97,23.32,23.56,532891,23.59,23.97,23.32,23.56,532891,0.0,1.0
2021-10-21,23.82,23.97,23.33,23.43,574609,23.82,23.97,23.33,23.43,574609,0.0,1.0
2021-10-22,23.23,23.56,22.71,23.48,1115851,23.23,23.56,22.71,23.48,1115851,0.0,1.0
2021-10-25,23.5,23.855,22.95,23.3,1333413,23.5,23.855,22.95,23.3,1333413,0.0,1.0
2021-10-26,22.32,23.71,22.22,23.71,1161781,22.32,23.71,22.22,23.71,1161781,0.0,1.0
2021-10-27,21.32,22.31,21.25,22.12,1102914,21.32,22.31,21.25,22.12,1102914,0.0,1.0
2021-10-28,21.86,21.94,21.06,21.25,990033,21.86,21.94,21.06,21.25,990033,0.0,1.0
2021-10-29,21.22,21.75,20.86,21.58,1162414,21.22,21.75,20.86,21.58,1162414,0.0,1.0
2021-11-01,22.7,22.78,21.112,21.3,1415251,22.7,22.78,21.112,21.3,1415251,0.0,1.0
2021-11-02,22.21,23.62,21.59,23.4,1978215,22.21,23.62,21.59,23.4,1978215,0.0,1.0
2021-11-03,23.5,23.9,21.92,22.19,1774744,23.5,23.9,21.92,22.19,1774744,0.0,1.0
2021-11-04,22.91,23.94,22.44,23.61,1564732,22.91,23.94,22.44,23.61,1564732,0.0,1.0
2021-11-05,25.55,26.66,23.3,23.75,4536545,25.55,26.66,23.3,23.75,4536545,0.0,1.0
2021-11-08,26.26,26.77,24.92,25.93,1587243,26.26,26.77,24.92,25.93,1587243,0.0,1.0
2021-11-09,26.1,26.7399,25.55,26.0,1200004,26.1,26.7399,25.55,26.0,1200004,0.0,1.0
2021-11-10,25.28,26.7,25.24,25.9,1845627,25.28,26.7,25.24,25.9,1845627,0.0,1.0
2021-11-11,27.33,27.4,25.3061,25.45,1284307,27.33,27.4,25.3061,25.45,1284307,0.0,1.0
2021-11-12,27.64,27.68,26.54,27.35,820600,27.64,27.68,26.54,27.35,820600,0.0,1.0
2021-11-15,26.92,27.88,26.57,27.75,944411,26.92,27.88,26.57,27.75,944411,0.0,1.0
2021-11-16,26.64,26.74,25.8808,26.67,918148,26.64,26.74,25.8808,26.67,918148,0.0,1.0
2021-11-17,26.4,27.5,26.12,26.59,508374,26.4,27.5,26.12,26.59,508374,0.0,1.0
2021-11-18,25.63,26.68,25.18,26.3778,626501,25.63,26.68,25.18,26.3778,626501,0.0,1.0
2021-11-19,24.09,25.57,24.0529,25.46,847750,24.09,25.57,24.0529,25.46,847750,0.0,1.0
2021-11-22,23.76,24.57,22.8,24.23,1073281,23.76,24.57,22.8,24.23,1073281,0.0,1.0
2021-11-23,24.1,24.4,23.5,23.81,722926,24.1,24.4,23.5,23.81,722926,0.0,1.0
2021-11-24,23.35,23.82,22.74,23.66,485689,23.35,23.82,22.74,23.66,485689,0.0,1.0
2021-11-26,22.89,23.22,21.74,22.3,593035,22.89,23.22,21.74,22.3,593035,0.0,1.0
2021-11-29,21.94,23.25,21.85,23.25,800874,21.94,23.25,21.85,23.25,800874,0.0,1.0
2021-11-30,20.66,21.8924,20.39,21.51,1003581,20.66,21.8924,20.39,21.51,1003581,0.0,1.0
2021-12-01,19.97,22.22,19.93,21.72,1178198,19.97,22.22,19.93,21.72,1178198,0.0,1.0
2021-12-02,20.89,21.0,19.49,20.0,1323868,20.89,21.0,19.49,20.0,1323868,0.0,1.0
2021-12-03,19.35,20.9,19.23,20.8,1442664,19.35,20.9,19.23,20.8,1442664,0.0,1.0
2021-12-06,21.27,21.89,19.0,19.35,1212928,21.27,21.89,19.0,19.35,1212928,0.0,1.0
2021-12-07,21.57,22.16,21.3601,21.97,742362,21.57,22.16,21.3601,21.97,742362,0.0,1.0
2021-12-08,22.54,22.9,21.26,21.48,584483,22.54,22.9,21.26,21.48,584483,0.0,1.0
2021-12-09,22.69,22.98,22.13,22.27,578095,22.69,22.98,22.13,22.27,578095,0.0,1.0
2021-12-10,22.34,22.91,21.83,22.67,678139,22.34,22.91,21.83,22.67,678139,0.0,1.0
2021-12-13,21.34,22.142,20.72,22.11,637250,21.34,22.142,20.72,22.11,637250,0.0,1.0
2021-12-14,21.35,22.1,20.98,20.98,677760,21.35,22.1,20.98,20.98,677760,0.0,1.0
2021-12-15,20.73,21.15,19.315,21.09,1025442,20.73,21.15,19.315,21.09,1025442,0.0,1.0
2021-12-16,20.86,21.14,20.3201,20.93,1034695,20.86,21.14,20.3201,20.93,1034695,0.0,1.0
2021-12-17,22.05,22.23,20.12,20.85,1201265,22.05,22.23,20.12,20.85,1201265,0.0,1.0
2021-12-20,23.2,23.22,20.8,21.35,1173055,23.2,23.22,20.8,21.35,1173055,0.0,1.0
2021-12-21,24.56,25.82,24.18,24.75,2165097,24.56,25.82,24.18,24.75,2165097,0.0,1.0
2021-12-22,25.57,26.355,24.19,24.19,1182777,25.57,26.355,24.19,24.19,1182777,0.0,1.0
2021-12-23,25.41,25.9,25.04,25.6,649917,25.41,25.9,25.04,25.6,649917,0.0,1.0
2021-12-27,25.03,25.87,25.0,25.54,523707,25.03,25.87,25.0,25.54,523707,0.0,1.0
2021-12-28,24.25,25.167,24.03,24.82,859177,24.25,25.167,24.03,24.82,859177,0.0,1.0
2021-12-29,23.7,24.8395,23.6,23.93,612869,23.7,24.8395,23.6,23.93,612869,0.0,1.0
2021-12-30,24.34,24.915,23.66,23.66,672071,24.34,24.915,23.66,23.66,672071,0.0,1.0
2021-12-31,23.16,24.59,23.08,24.31,831811,23.16,24.59,23.08,24.31,831811,0.0,1.0
2022-01-03,26.83,26.99,23.83,23.83,1573425,26.83,26.99,23.83,23.83,1573425,0.0,1.0
2022-01-04,26.42,27.18,25.98,26.65,795484,26.42,27.18,25.98,26.65,795484,0.0,1.0
2022-01-05,25.36,27.7699,25.36,26.5,960402,25.36,27.7699,25.36,26.5,960402,0.0,1.0
2022-01-06,24.15,26.1881,24.07,25.66,912840,24.15,26.1881,24.07,25.66,912840,0.0,1.0
2022-01-07,23.66,24.88,23.65,24.18,516199,23.66,24.88,23.65,24.18,516199,0.0,1.0
2022-01-10,23.11,23.58,22.02,23.58,859489,23.11,23.58,22.02,23.58,859489,0.0,1.0
2022-01-11,23.16,23.8,22.79,22.93,715372,23.16,23.8,22.79,22.93,715372,0.0,1.0
2022-01-12,23.0,23.83,22.64,23.5,834893,23.0,23.83,22.64,23.5,834893,0.0,1.0
2022-01-13,22.9,23.98,22.72,23.08,632242,22.9,23.98,22.72,23.08,632242,0.0,1.0
2022-01-14,22.05,22.4999,21.34,22.39,1336556,22.05,22.4999,21.34,22.39,1336556,0.0,1.0
2022-01-18,21.65,22.44,21.26,22.0,1012556,21.65,22.44,21.26,22.0,1012556,0.0,1.0
2022-01-19,21.91,22.63,21.59,21.7,761545,21.91,22.63,21.59,21.7,761545,0.0,1.0
2022-01-20,22.1,23.18,21.96,22.1,720328,22.1,23.18,21.96,22.1,720328,0.0,1.0
2022-01-21,21.41,22.2254,21.01,21.81,1223171,21.41,22.2254,21.01,21.81,1223171,0.0,1.0
2022-01-24,21.95,22.055,19.84,20.51,1396852,21.95,22.055,19.84,20.51,1396852,0.0,1.0
2022-01-25,22.23,22.4,20.725,21.79,1187986,22.23,22.4,20.725,21.79,1187986,0.0,1.0
2022-01-26,26.68,28.72,22.08,22.57,13617751,26.68,28.72,22.08,22.57,13617751,0.0,1.0
2022-01-27,27.86,29.41,26.7001,27.175,8418970,27.86,29.41,26.7001,27.175,8418970,0.0,1.0
2022-01-28,27.11,27.75,26.05,27.1,1930474,27.11,27.75,26.05,27.1,1930474,0.0,1.0
2022-01-31,30.54,31.15,27.92,28.0,5234229,30.54,31.15,27.92,28.0,5234229,0.0,1.0
2022-02-01,30.44,30.69,28.87,30.28,2032074,30.44,30.69,28.87,30.28,2032074,0.0,1.0
2022-02-02,23.67,28.71,23.5,28.6,4448072,23.67,28.71,23.5,28.6,4448072,0.0,1.0
2022-02-03,23.19,24.19,22.85,22.98,1614789,23.19,24.19,22.85,22.98,1614789,0.0,1.0
2022-02-04,22.98,23.36,22.1262,23.16,1177819,22.98,23.36,22.1262,23.16,1177819,0.0,1.0
2022-02-07,23.95,24.46,23.21,23.27,1052199,23.95,24.46,23.21,23.27,1052199,0.0,1.0
2022-02-08,24.76,25.08,23.81,24.05,751882,24.76,25.08,23.81,24.05,751882,0.0,1.0
2022-02-09,24.81,25.15,24.585,24.85,543304,24.81,25.15,24.585,24.85,543304,0.0,1.0
2022-02-10,24.36,25.59,24.25,24.46,797422,24.36,25.59,24.25,24.46,797422,0.0,1.0
2022-02-11,24.01,25.44,23.92,24.35,605040,24.01,25.44,23.92,24.35,605040,0.0,1.0
2022-02-14,25.26,25.54,23.91,24.07,726029,25.26,25.54,23.91,24.07,726029,0.0,1.0
2022-02-15,26.92,27.375,25.66,25.68,1273572,26.92,27.375,25.66,25.68,1273572,0.0,1.0
2022-02-16,26.28,27.15,25.99,26.53,729363,26.28,27.15,25.99,26.53,729363,0.0,1.0
2022-02-17,25.2,26.65,25.06,26.31,558772,25.2,26.65,25.06,26.31,558772,0.0,1.0
2022-02-18,23.46,25.28,23.0,25.0,1302879,23.46,25.28,23.0,25.0,1302879,0.0,1.0
2022-02-22,22.66,23.909,22.48,23.1,720825,22.66,23.909,22.48,23.1,720825,0.0,1.0
2022-02-23,21.95,22.7591,21.88,22.68,1008527,21.95,22.7591,21.88,22.68,1008527,0.0,1.0
2022-02-24,23.15,23.33,20.58,20.81,956902,23.15,23.33,20.58,20.81,956902,0.0,1.0
2022-02-25,22.98,23.43,22.01,23.02,705068,22.98,23.43,22.01,23.02,705068,0.0,1.0
2022-02-28,21.72,22.98,21.44,22.51,1789167,21.72,22.98,21.44,22.51,1789167,0.0,1.0
2022-03-01,20.05,21.87,19.67,19.9,2914496,20.05,21.87,19.67,19.9,2914496,0.0,1.0
2022-03-02,19.24,20.16,18.6,19.69,2066347,19.24,20.16,18.6,19.69,2066347,0.0,1.0
2022-03-03,18.35,19.39,18.04,19.36,1246364,18.35,19.39,18.04,19.36,1246364,0.0,1.0
2022-03-04,17.0,18.35,16.88,18.12,1718850,17.0,18.35,16.88,18.12,1718850,0.0,1.0
2022-03-07,17.0,17.2,16.37,17.0,1726566,17.0,17.2,16.37,17.0,1726566,0.0,1.0
2022-03-08,18.31,19.07,16.76,17.31,1417010,18.31,19.07,16.76,17.31,1417010,0.0,1.0
2022-03-09,18.51,19.32,18.3838,18.68,889926,18.51,19.32,18.3838,18.68,889926,0.0,1.0
2022-03-10,18.74,18.8,17.88,18.12,707410,18.74,18.8,17.88,18.12,707410,0.0,1.0
2022-03-11,18.01,18.915,17.76,18.91,770301,18.01,18.915,17.76,18.91,770301,0.0,1.0
2022-03-14,17.85,18.18,17.32,18.05,764084,17.85,18.18,17.32,18.05,764084,0.0,1.0
2022-03-15,18.2,18.61,17.59,17.96,742729,18.2,18.61,17.59,17.96,742729,0.0,1.0
2022-03-16,19.36,19.46,18.61,18.62,721961,19.36,19.46,18.61,18.62,721961,0.0,1.0
2022-03-17,18.75,19.25,18.7,19.14,955998,18.75,19.25,18.7,19.14,955998,0.0,1.0
2022-03-18,19.09,19.305,18.52,18.54,1424261,19.09,19.305,18.52,18.54,1424261,0.0,1.0
2022-03-21,18.89,19.18,18.41,19.18,505426,18.89,19.18,18.41,19.18,505426,0.0,1.0
2022-03-22,19.28,19.94,19.0,19.0,728748,19.28,19.94,19.0,19.0,728748,0.0,1.0
2022-03-23,18.88,19.8,18.74,18.93,470097,18.88,19.8,18.74,18.93,470097,0.0,1.0
2022-03-24,19.37,19.4,18.59,19.07,515188,19.37,19.4,18.59,19.07,515188,0.0,1.0
2022-03-25,18.99,19.64,18.71,19.54,404743,18.99,19.64,18.71,19.54,404743,0.0,1.0
2022-03-28,19.65,19.67,18.83,19.18,620083,19.65,19.67,18.83,19.18,620083,0.0,1.0
2022-03-29,20.66,20.75,19.81,19.82,770856,20.66,20.75,19.81,19.82,770856,0.0,1.0
2022-03-30,19.25,20.66,19.14,20.36,672784,19.25,20.66,19.14,20.36,672784,0.0,1.0
2022-03-31,19.23,19.42,18.72,19.33,712568,19.23,19.42,18.72,19.33,712568,0.0,1.0
2022-04-01,19.16,19.8,18.87,19.47,505027,19.16,19.8,18.87,19.47,505027,0.0,1.0
2022-04-04,19.96,20.08,19.21,19.41,574858,19.96,20.08,19.21,19.41,574858,0.0,1.0
2022-04-05,20.28,20.95,19.82,20.69,865229,20.28,20.95,19.82,20.69,865229,0.0,1.0
2022-04-06,19.78,20.32,19.58,19.86,691062,19.78,20.32,19.58,19.86,691062,0.0,1.0
2022-04-07,19.96,20.27,19.3873,20.24,554441,19.96,20.27,19.3873,20.24,554441,0.0,1.0
2022-04-08,20.06,20.84,19.6,20.01,731503,20.06,20.84,19.6,20.01,731503,0.0,1.0
2022-04-11,19.44,20.44,19.32,19.6,756336,19.44,20.44,19.32,19.6,756336,0.0,1.0
2022-04-12,19.59,20.52,19.47,20.0,700114,19.59,20.52,19.47,20.0,700114,0.0,1.0
2022-04-13,19.66,19.985,19.27,19.46,503234,19.66,19.985,19.27,19.46,503234,0.0,1.0
2022-04-14,19.82,19.91,19.22,19.55,613374,19.82,19.91,19.22,19.55,613374,0.0,1.0
2022-04-18,19.36,19.85,19.22,19.65,567843,19.36,19.85,19.22,19.65,567843,0.0,1.0
2022-04-19,20.7,21.005,19.2,19.25,911520,20.7,21.005,19.2,19.25,911520,0.0,1.0
2022-04-20,19.74,21.175,19.69,21.16,731403,19.74,21.175,19.69,21.16,731403,0.0,1.0
2022-04-21,19.51,20.45,19.49,19.94,788610,19.51,20.45,19.49,19.94,788610,0.0,1.0
2022-04-22,18.78,19.8,18.75,19.69,605963,18.78,19.8,18.75,19.69,605963,0.0,1.0
2022-04-25,20.09,20.11,18.37,18.395,873532,20.09,20.11,18.37,18.395,873532,0.0,1.0
2022-04-26,19.37,20.1,19.29,19.86,771407,19.37,20.1,19.29,19.86,771407,0.0,1.0
2022-04-27,19.12,20.27,19.09,19.092,803689,19.12,20.27,19.09,19.092,803689,0.0,1.0
2022-04-28,20.28,20.37,19.02,19.46,666594,20.28,20.37,19.02,19.46,666594,0.0,1.0
2022-04-29,19.51,20.85,19.4,20.03,1160901,19.51,20.85,19.4,20.03,1160901,0.0,1.0
2022-05-02,20.35,20.36,19.16,19.28,674082,20.35,20.36,19.16,19.28,674082,0.0,1.0
2022-05-03,19.13,20.25,18.59,20.25,907606,19.13,20.25,18.59,20.25,907606,0.0,1.0
2022-05-04,19.39,19.46,18.08,18.98,816785,19.39,19.46,18.08,18.98,816785,0.0,1.0
2022-05-05,18.53,19.13,18.17,19.13,662218,18.53,19.13,18.17,19.13,662218,0.0,1.0
2022-05-06,16.45,18.42,16.41,18.42,1500574,16.45,18.42,16.41,18.42,1500574,0.0,1.0
2022-05-09,15.66,16.05,14.91,15.97,3269269,15.66,16.05,14.91,15.97,3269269,0.0,1.0
2022-05-10,13.7,14.73,13.5,13.62,5728034,13.7,14.73,13.5,13.62,5728034,0.0,1.0
2022-05-11,12.73,14.12,12.66,13.66,2012920,12.73,14.12,12.66,13.66,2012920,0.0,1.0
2022-05-12,14.23,15.23,13.27,13.5,2379879,14.23,15.23,13.27,13.5,2379879,0.0,1.0
2022-05-13,14.76,15.07,14.12,14.7,1367132,14.76,15.07,14.12,14.7,1367132,0.0,1.0
2022-05-16,14.12,14.88,14.06,14.77,1025952,14.12,14.88,14.06,14.77,1025952,0.0,1.0
2022-05-17,14.31,15.04,14.09,14.33,859192,14.31,15.04,14.09,14.33,859192,0.0,1.0
2022-05-18,12.7,13.9699,12.605,13.81,1146019,12.7,13.9699,12.605,13.81,1146019,0.0,1.0
2022-05-19,12.52,12.82,12.33,12.5,934149,12.52,12.82,12.33,12.5,934149,0.0,1.0
2022-05-20,12.07,12.74,11.525,12.72,1094321,12.07,12.74,11.525,12.72,1094321,0.0,1.0
2022-05-23,12.13,12.25,11.55,12.15,1053903,12.13,12.25,11.55,12.15,1053903,0.0,1.0
2022-05-24,11.43,11.91,11.165,11.82,1544443,11.43,11.91,11.165,11.82,1544443,0.0,1.0
2022-05-25,13.97,14.22,11.41,11.42,1824755,13.97,14.22,11.41,11.42,1824755,0.0,1.0
2022-05-26,15.49,15.97,14.11,14.17,1851762,15.49,15.97,14.11,14.17,1851762,0.0,1.0
2022-05-27,15.58,16.48,15.385,15.52,1827027,15.58,16.48,15.385,15.52,1827027,0.0,1.0
2022-05-31,15.45,15.95,15.07,15.32,846628,15.45,15.95,15.07,15.32,846628,0.0,1.0
2022-06-01,15.45,16.4,15.44,16.0,1060935,15.45,16.4,15.44,16.0,1060935,0.0,1.0
2022-06-02,15.68,15.92,15.12,15.29,686575,15.68,15.92,15.12,15.29,686575,0.0,1.0
2022-06-03,14.91,15.495,14.84,15.49,532553,14.91,15.495,14.84,15.49,532553,0.0,1.0
2022-06-06,15.02,15.308,14.66,15.17,504343,15.02,15.308,14.66,15.17,504343,0.0,1.0
2022-06-07,14.76,15.025,14.54,14.81,427291,14.76,15.025,14.54,14.81,427291,0.0,1.0
2022-06-08,16.37,16.45,14.7701,14.85,919005,16.37,16.45,14.7701,14.85,919005,0.0,1.0
2022-06-09,16.27,16.335,15.78,16.13,809816,16.27,16.335,15.78,16.13,809816,0.0,1.0
2022-06-10,15.3,16.13,15.27,15.82,768946,15.3,16.13,15.27,15.82,768946,0.0,1.0
2022-06-13,14.69,15.05,14.26,14.64,545044,14.69,15.05,14.26,14.64,545044,0.0,1.0
2022-06-14,14.79,15.26,14.64,14.74,581321,14.79,15.26,14.64,14.74,581321,0.0,1.0
2022-06-15,15.07,15.375,14.6642,14.98,608432,15.07,15.375,14.6642,14.98,608432,0.0,1.0
2022-06-16,14.06,14.71,13.78,14.59,734242,14.06,14.71,13.78,14.59,734242,0.0,1.0
2022-06-17,14.89,14.98,14.09,14.09,852525,14.89,14.98,14.09,14.09,852525,0.0,1.0
2022-06-21,15.34,15.84,15.0,15.0,932877,15.34,15.84,15.0,15.0,932877,0.0,1.0
2022-06-22,14.91,15.55,14.88,14.94,619616,14.91,15.55,14.88,14.94,619616,0.0,1.0
2022-06-23,15.53,15.56,14.59,14.96,600358,15.53,15.56,14.59,14.96,600358,0.0,1.0
2022-06-24,15.7,16.085,15.16,15.66,1230198,15.7,16.085,15.16,15.66,1230198,0.0,1.0
2022-06-27,14.09,15.99,14.07,15.92,773264,14.09,15.99,14.07,15.92,773264,0.0,1.0
2022-06-28,13.26,14.42,13.015,14.16,893451,13.26,14.42,13.015,14.16,893451,0.0,1.0
2022-06-29,11.9,13.17,11.71,13.17,1112097,11.9,13.17,11.71,13.17,1112097,0.0,1.0
2022-06-30,11.3,11.69,11.11,11.61,1148502,11.3,11.69,11.11,11.61,1148502,0.0,1.0
2022-07-01,10.99,11.605,10.57,11.31,1212844,10.99,11.605,10.57,11.31,1212844,0.0,1.0
2022-07-05,11.77,11.78,10.51,10.99,1031074,11.77,11.78,10.51,10.99,1031074,0.0,1.0
2022-07-06,10.64,11.8,10.59,11.67,741576,10.64,11.8,10.59,11.67,741576,0.0,1.0
2022-07-07,10.96,11.235,10.565,10.7,769339,10.96,11.235,10.565,10.7,769339,0.0,1.0
2022-07-08,10.65,10.99,10.335,10.8,772059,10.65,10.99,10.335,10.8,772059,0.0,1.0
2022-07-11,9.72,10.5499,9.59,10.47,1121460,9.72,10.5499,9.59,10.47,1121460,0.0,1.0
2022-07-12,9.74,10.14,9.62,9.73,592939,9.74,10.14,9.62,9.73,592939,0.0,1.0
2022-07-13,9.52,9.68,9.25,9.63,869366,9.52,9.68,9.25,9.63,869366,0.0,1.0
2022-07-14,8.89,9.4,8.78,9.28,1129549,8.89,9.4,8.78,9.28,1129549,0.0,1.0
2022-07-15,9.64,9.65,8.79,9.04,1501290,9.64,9.65,8.79,9.04,1501290,0.0,1.0
2022-07-18,10.18,10.48,9.84,9.85,1104601,10.18,10.48,9.84,9.85,1104601,0.0,1.0
2022-07-19,11.28,11.29,10.33,10.34,1321378,11.28,11.29,10.33,10.34,1321378,0.0,1.0
2022-07-20,12.05,12.11,11.06,11.3,1530155,12.05,12.11,11.06,11.3,1530155,0.0,1.0
2022-07-21,11.76,11.939,11.39,11.92,595955,11.76,11.939,11.39,11.92,595955,0.0,1.0
2022-07-22,10.58,11.94,10.49,11.64,828831,10.58,11.94,10.49,11.64,828831,0.0,1.0
2022-07-25,10.48,10.66,10.36,10.58,439550,10.48,10.66,10.36,10.58,439550,0.0,1.0
2022-07-26,10.04,10.27,10.01,10.19,392871,10.04,10.27,10.01,10.19,392871,0.0,1.0
2022-07-27,10.52,10.57,10.01,10.22,372812,10.52,10.57,10.01,10.22,372812,0.0,1.0
2022-07-28,10.65,10.78,10.03,10.44,436076,10.65,10.78,10.03,10.44,436076,0.0,1.0
2022-07-29,10.6,10.72,10.34,10.69,662094,10.6,10.72,10.34,10.69,662094,0.0,1.0
2022-08-01,11.48,11.56,10.43,10.48,771737,11.48,11.56,10.43,10.48,771737,0.0,1.0
2022-08-02,12.23,12.29,11.29,11.33,800907,12.23,12.29,11.29,11.33,800907,0.0,1.0
2022-08-03,12.64,12.68,12.28,12.4,871408,12.64,12.68,12.28,12.4,871408,0.0,1.0
2022-08-04,12.46,12.85,12.37,12.59,396413,12.46,12.85,12.37,12.59,396413,0.0,1.0
2022-08-05,12.82,12.98,12.29,12.33,574866,12.82,12.98,12.29,12.33,574866,0.0,1.0
2022-08-08,13.87,14.25,12.97,12.99,1949994,13.87,14.25,12.97,12.99,1949994,0.0,1.0
2022-08-09,12.56,14.85,12.39,13.74,1853483,12.56,14.85,12.39,13.74,1853483,0.0,1.0
2022-08-10,12.69,13.08,11.815,12.9,1142778,12.69,13.08,11.815,12.9,1142778,0.0,1.0
2022-08-11,12.84,13.6,12.75,12.84,772287,12.84,13.6,12.75,12.84,772287,0.0,1.0
2022-08-12,12.71,12.96,12.19,12.92,866521,12.71,12.96,12.19,12.92,866521,0.0,1.0
2022-08-15,12.87,13.04,12.435,12.51,700647,12.87,13.04,12.435,12.51,700647,0.0,1.0
2022-08-16,13.4,14.1799,12.42,12.705,1776739,13.4,14.1799,12.42,12.705,1776739,0.0,1.0
2022-08-17,12.01,13.08,11.95,13.08,883657,12.01,13.08,11.95,13.08,883657,0.0,1.0
2022-08-18,11.55,12.11,11.25,12.03,792203,11.55,12.11,11.25,12.03,792203,0.0,1.0
2022-08-19,10.98,11.26,10.96,11.19,701658,10.98,11.26,10.96,11.19,701658,0.0,1.0
2022-08-22,10.46,10.85,10.28,10.655,767765,10.46,10.85,10.28,10.655,767765,0.0,1.0
2022-08-23,10.35,10.78,10.245,10.65,512428,10.35,10.78,10.245,10.65,512428,0.0,1.0
2022-08-24,10.23,10.52,10.17,10.29,504489,10.23,10.52,10.17,10.29,504489,0.0,1.0
2022-08-25,10.56,10.7011,10.25,10.26,563640,10.56,10.7011,10.25,10.26,563640,0.0,1.0
2022-08-26,10.11,10.66,9.95,10.6,710334,10.11,10.66,9.95,10.6,710334,0.0,1.0
2022-08-29,10.15,10.23,9.915,9.96,612435,10.15,10.23,9.915,9.96,612435,0.0,1.0
2022-08-30,10.01,10.56,9.87,10.29,603343,10.01,10.56,9.87,10.29,603343,0.0,1.0
2022-08-31,9.91,10.3954,9.9,10.1,599602,9.91,10.3954,9.9,10.1,599602,0.0,1.0
2022-09-01,10.28,10.29,9.31,9.77,944266,10.28,10.29,9.31,9.77,944266,0.0,1.0
2022-09-02,11.05,11.33,10.58,10.68,1070784,11.05,11.33,10.58,10.68,1070784,0.0,1.0
2022-09-06,10.38,11.14,10.38,11.01,649462,10.38,11.14,10.38,11.01,649462,0.0,1.0
2022-09-07,10.87,10.89,10.18,10.23,504591,10.87,10.89,10.18,10.23,504591,0.0,1.0
2022-09-08,10.74,10.76,10.25,10.74,461763,10.74,10.76,10.25,10.74,461763,0.0,1.0
2022-09-09,11.31,11.36,10.86,10.86,579283,11.31,11.36,10.86,10.86,579283,0.0,1.0
2022-09-12,12.12,12.17,11.42,11.42,780026,12.12,12.17,11.42,11.42,780026,0.0,1.0
2022-09-13,12.16,12.2,11.17,11.57,1047798,12.16,12.2,11.17,11.57,1047798,0.0,1.0
2022-09-14,12.48,12.5,11.5833,12.2,947303,12.48,12.5,11.5833,12.2,947303,0.0,1.0
2022-09-15,11.13,12.66,11.045,12.42,1442479,11.13,12.66,11.045,12.42,1442479,0.0,1.0
2022-09-16,10.73,10.9,10.55,10.84,2129174,10.73,10.9,10.55,10.84,2129174,0.0,1.0
2022-09-19,10.32,10.56,10.06,10.44,763737,10.32,10.56,10.06,10.44,763737,0.0,1.0
2022-09-20,10.18,10.4,10.05,10.07,645933,10.18,10.4,10.05,10.07,645933,0.0,1.0
2022-09-21,10.17,10.58,10.11,10.19,524594,10.17,10.58,10.11,10.19,524594,0.0,1.0
2022-09-22,9.54,10.2,9.49,10.1,743796,9.54,10.2,9.49,10.1,743796,0.0,1.0
2022-09-23,9.26,9.43,9.1,9.31,643868,9.26,9.43,9.1,9.31,643868,0.0,1.0
2022-09-26,8.99,9.555,8.97,9.17,688054,8.99,9.555,8.97,9.17,688054,0.0,1.0
2022-09-27,9.19,9.71,9.16,9.24,580504,9.19,9.71,9.16,9.24,580504,0.0,1.0
2022-09-28,9.11,9.29,9.04,9.17,577263,9.11,9.29,9.04,9.17,577263,0.0,1.0
2022-09-29,8.74,8.92,8.45,8.865,830531,8.74,8.92,8.45,8.865,830531,0.0,1.0
2022-09-30,7.96,8.64,7.93,8.61,942329,7.96,8.64,7.93,8.61,942329,0.0,1.0
2022-10-03,8.07,8.17,7.82,8.082,808075,8.07,8.17,7.82,8.082,808075,0.0,1.0
2022-10-04,8.78,8.834,8.27,8.27,956291,8.78,8.834,8.27,8.27,956291,0.0,1.0
2022-10-05,8.69,8.73,8.23,8.48,637108,8.69,8.73,8.23,8.48,637108,0.0,1.0
2022-10-06,9.16,9.37,8.67,8.71,1193490,9.16,9.37,8.67,8.71,1193490,0.0,1.0
2022-10-07,8.24,9.01,7.8401,8.98,1396951,8.24,9.01,7.8401,8.98,1396951,0.0,1.0
2022-10-10,8.09,8.3893,7.99,8.165,500210,8.09,8.3893,7.99,8.165,500210,0.0,1.0
2022-10-11,7.55,8.1,7.49,8.06,1032536,7.55,8.1,7.49,8.06,1032536,0.0,1.0
2022-10-12,7.37,7.575,7.1301,7.52,989938,7.37,7.575,7.1301,7.52,989938,0.0,1.0
2022-10-13,7.35,7.39,6.92,7.1,797391,7.35,7.39,6.92,7.1,797391,0.0,1.0
2022-10-14,7.22,7.58,7.18,7.46,512713,7.22,7.58,7.18,7.46,512713,0.0,1.0
2022-10-17,7.37,7.44,7.09,7.18,640233,7.37,7.44,7.09,7.18,640233,0.0,1.0
2022-10-18,7.47,7.86,7.44,7.61,719380,7.47,7.86,7.44,7.61,719380,0.0,1.0
2022-10-19,6.94,7.48,6.9,7.44,771995,6.94,7.48,6.9,7.44,771995,0.0,1.0
2022-10-20,6.805,7.27,6.8,6.89,711077,6.805,7.27,6.8,6.89,711077,0.0,1.0
2022-10-21,6.86,6.93,6.66,6.81,736579,6.86,6.93,6.66,6.81,736579,0.0,1.0
2022-10-24,6.4,6.84,6.38,6.84,1229516,6.4,6.84,6.38,6.84,1229516,0.0,1.0
2022-10-25,6.58,6.73,6.35,6.4,1921936,6.58,6.73,6.35,6.4,1921936,0.0,1.0
2022-10-26,7.37,7.635,6.54,6.54,1303652,7.37,7.635,6.54,6.54,1303652,0.0,1.0
2022-10-27,7.58,7.8,7.4,7.4,707000,7.58,7.8,7.4,7.4,707000,0.0,1.0
2022-10-28,7.58,7.83,7.21,7.58,1298115,7.58,7.83,7.21,7.58,1298115,0.0,1.0
2022-10-31,7.37,7.66,7.3,7.5,283438,7.37,7.66,7.3,7.5,283438,0.0,1.0
2022-11-01,7.71,7.89,7.56,7.59,632779,7.71,7.89,7.56,7.59,632779,0.0,1.0
2022-11-02,7.13,7.73,7.09,7.73,718563,7.13,7.73,7.09,7.73,718563,0.0,1.0
2022-11-03,6.84,7.26,6.82,7.09,469750,6.84,7.26,6.82,7.09,469750,0.0,1.0
2022-11-04,7.07,7.125,6.74,7.07,520707,7.07,7.125,6.74,7.07,520707,0.0,1.0
2022-11-07,7.04,7.25,6.76,7.14,1891065,7.04,7.25,6.76,7.14,1891065,0.0,1.0
2022-11-08,8.97,9.07,6.58,6.97,4209477,8.97,9.07,6.58,6.97,4209477,0.0,1.0
2022-11-09,8.33,8.84,8.08,8.84,2022897,8.33,8.84,8.08,8.84,2022897,0.0,1.0
2022-11-10,9.65,9.97,8.9615,8.99,1797762,9.65,9.97,8.9615,8.99,1797762,0.0,1.0
2022-11-11,10.1,10.285,9.16,9.48,1427976,10.1,10.285,9.16,9.48,1427976,0.0,1.0
2022-11-14,9.05,10.24,9.04,9.88,3215165,9.05,10.24,9.04,9.88,3215165,0.0,1.0
2022-11-15,9.06,9.9,8.96,9.5,990311,9.06,9.9,8.96,9.5,990311,0.0,1.0
2022-11-16,8.55,8.989,8.5,8.85,907232,8.55,8.989,8.5,8.85,907232,0.0,1.0
2022-11-17,8.59,8.745,8.15,8.26,494345,8.59,8.745,8.15,8.26,494345,0.0,1.0
2022-11-18,8.25,8.86,8.205,8.8,688757,8.25,8.86,8.205,8.8,688757,0.0,1.0
2022-11-21,8.28,8.68,8.11,8.23,635245,8.28,8.68,8.11,8.23,635245,0.0,1.0
2022-11-22,8.06,8.2801,7.99,8.26,567623,8.06,8.2801,7.99,8.26,567623,0.0,1.0
2022-11-23,8.14,8.25,7.99,8.0,482229,8.14,8.25,7.99,8.0,482229,0.0,1.0
2022-11-25,8.4,8.44,8.04,8.06,278214,8.4,8.44,8.04,8.06,278214,0.0,1.0
2022-11-28,8.02,8.4,7.84,8.32,701867,8.02,8.4,7.84,8.32,701867,0.0,1.0
2022-11-29,8.09,8.2008,7.95,8.0,502993,8.09,8.2008,7.95,8.0,502993,0.0,1.0
2022-11-30,8.33,8.42,7.955,8.2,1139993,8.33,8.42,7.955,8.2,1139993,0.0,1.0
2022-12-01,8.74,8.82,8.31,8.4,667801,8.74,8.82,8.31,8.4,667801,0.0,1.0
2022-12-02,8.4,8.63,8.34,8.495,436261,8.4,8.63,8.34,8.495,436261,0.0,1.0
2022-12-05,7.99,8.3185,7.98,8.27,774338,7.99,8.3185,7.98,8.27,774338,0.0,1.0
2022-12-06,7.66,7.98,7.645,7.96,638930,7.66,7.98,7.645,7.96,638930,0.0,1.0
2022-12-07,7.28,7.6,7.04,7.6,1164103,7.28,7.6,7.04,7.6,1164103,0.0,1.0
2022-12-08,7.49,7.51,6.9,7.32,1082491,7.49,7.51,6.9,7.32,1082491,0.0,1.0
2022-12-09,7.06,7.57,7.02,7.43,869167,7.06,7.57,7.02,7.43,869167,0.0,1.0
2022-12-12,7.11,7.13,6.88,7.08,881895,7.11,7.13,6.88,7.08,881895,0.0,1.0
2022-12-13,7.19,7.9987,7.13,7.46,1298020,7.19,7.9987,7.13,7.46,1298020,0.0,1.0
2022-12-14,7.25,7.38,7.04,7.16,948789,7.25,7.38,7.04,7.16,948789,0.0,1.0
2022-12-15,6.77,7.14,6.735,7.02,1322804,6.77,7.14,6.735,7.02,1322804,0.0,1.0
2022-12-16,6.88,6.92,6.6288,6.7,1644037,6.88,6.92,6.6288,6.7,1644037,0.0,1.0
2022-12-19,6.3,6.84,6.25,6.8,1921107,6.3,6.84,6.25,6.8,1921107,0.0,1.0
2022-12-20,6.83,6.945,6.22,6.28,1801046,6.83,6.945,6.22,6.28,1801046,0.0,1.0
2022-12-21,7.23,7.5699,6.91,6.97,1951545,7.23,7.5699,6.91,6.97,1951545,0.0,1.0
2022-12-22,7.22,7.29,6.88,7.15,1541431,7.22,7.29,6.88,7.15,1541431,0.0,1.0
2022-12-23,7.27,7.31,6.92,7.26,1122210,7.27,7.31,6.92,7.26,1122210,0.0,1.0
2022-12-27,7.55,7.73,7.27,7.29,1387690,7.55,7.73,7.27,7.29,1387690,0.0,1.0
2022-12-28,6.86,7.62,6.66,7.55,791052,6.86,7.62,6.66,7.55,791052,0.0,1.0
2022-12-29,7.57,7.65,6.86,6.99,1072154,7.57,7.65,6.86,6.99,1072154,0.0,1.0
2022-12-30,8.58,8.63,7.1517,7.36,3227838,8.58,8.63,7.1517,7.36,3227838,0.0,1.0
2023-01-03,8.86,9.04,8.53,8.82,1604800,8.86,9.04,8.53,8.82,1604800,0.0,1.0
2023-01-04,8.82,8.99,8.53,8.98,758237,8.82,8.99,8.53,8.98,758237,0.0,1.0
2023-01-05,8.08,8.78,8.05,8.76,1067230,8.08,8.78,8.05,8.76,1067230,0.0,1.0
2023-01-06,8.3,8.4,7.94,8.11,1030747,8.3,8.4,7.94,8.11,1030747,0.0,1.0
2023-01-09,8.42,8.78,8.39,8.52,971496,8.42,8.78,8.39,8.52,971496,0.0,1.0
2023-01-10,8.48,8.495,8.245,8.33,622489,8.48,8.495,8.245,8.33,622489,0.0,1.0
2023-01-11,8.19,8.61,8.19,8.49,726760,8.19,8.61,8.19,8.49,726760,0.0,1.0
2023-01-12,8.21,8.43,7.94,8.3,882964,8.21,8.43,7.94,8.3,882964,0.0,1.0
2023-01-13,8.57,8.75,8.02,8.13,772930,8.57,8.75,8.02,8.13,772930,0.0,1.0
2023-01-17,8.33,8.63,8.175,8.46,598743,8.33,8.63,8.175,8.46,598743,0.0,1.0
2023-01-18,8.02,8.6004,7.98,8.43,437466,8.02,8.6004,7.98,8.43,437466,0.0,1.0
2023-01-19,7.82,8.01,7.755,7.84,579878,7.82,8.01,7.755,7.84,579878,0.0,1.0
2023-01-20,8.01,8.03,7.8,7.96,563241,8.01,8.03,7.8,7.96,563241,0.0,1.0
2023-01-23,8.22,8.305,8.005,8.08,544106,8.22,8.305,8.005,8.08,544106,0.0,1.0
2023-01-24,8.6,8.8,8.13,8.13,1140950,8.6,8.8,8.13,8.13,1140950,0.0,1.0
2023-01-25,8.8,8.82,7.9592,8.37,978523,8.8,8.82,7.9592,8.37,978523,0.0,1.0
2023-01-26,8.91,9.11,8.75,8.96,526981,8.91,9.11,8.75,8.96,526981,0.0,1.0
2023-01-27,9.24,9.385,8.94,8.94,549029,9.24,9.385,8.94,8.94,549029,0.0,1.0
2023-01-30,8.35,9.03,8.31,9.0,745316,8.35,9.03,8.31,9.0,745316,0.0,1.0
2023-01-31,8.26,8.8388,8.18,8.45,886671,8.26,8.8388,8.18,8.45,886671,0.0,1.0
2023-02-01,8.73,8.815,8.03,8.26,1339964,8.73,8.815,8.03,8.26,1339964,0.0,1.0
2023-02-02,9.35,9.47,8.92,8.92,728936,9.35,9.47,8.92,8.92,728936,0.0,1.0
2023-02-03,8.78,9.27,8.73,9.08,508644,8.78,9.27,8.73,9.08,508644,0.0,1.0
2023-02-06,8.13,8.69,8.11,8.61,795608,8.13,8.69,8.11,8.61,795608,0.0,1.0
2023-02-07,7.98,8.14,7.81,8.11,730355,7.98,8.14,7.81,8.11,730355,0.0,1.0
2023-02-08,7.69,8.14,7.64,8.02,706887,7.69,8.14,7.64,8.02,706887,0.0,1.0
2023-02-09,7.37,7.93,7.345,7.82,749442,7.37,7.93,7.345,7.82,749442,0.0,1.0
2023-02-10,7.1,7.34,7.065,7.31,682802,7.1,7.34,7.065,7.31,682802,0.0,1.0
2023-02-13,7.31,7.36,7.01,7.13,422069,7.31,7.36,7.01,7.13,422069,0.0,1.0
2023-02-14,7.51,7.55,7.08,7.22,599396,7.51,7.55,7.08,7.22,599396,0.0,1.0
2023-02-15,7.75,7.76,7.31,7.37,2894382,7.75,7.76,7.31,7.37,2894382,0.0,1.0
2023-02-16,7.6,7.85,7.39,7.57,752851,7.6,7.85,7.39,7.57,752851,0.0,1.0
2023-02-17,7.53,7.6,7.2,7.59,537735,7.53,7.6,7.2,7.59,537735,0.0,1.0
2023-02-21,7.19,7.51,7.11,7.32,551696,7.19,7.51,7.11,7.32,551696,0.0,1.0
2023-02-22,7.29,7.36,7.18,7.19,412693,7.29,7.36,7.18,7.19,412693,0.0,1.0
2023-02-23,7.3,7.41,7.08,7.37,404786,7.3,7.41,7.08,7.37,404786,0.0,1.0
2023-02-24,7.14,7.25,7.05,7.08,553905,7.14,7.25,7.05,7.08,553905,0.0,1.0
2023-02-27,7.4,7.48,7.1,7.22,817630,7.4,7.48,7.1,7.22,817630,0.0,1.0
2023-02-28,7.51,7.715,7.29,7.5,711230,7.51,7.715,7.29,7.5,711230,0.0,1.0
2023-03-01,6.84,7.47,6.73,7.47,839477,6.84,7.47,6.73,7.47,839477,0.0,1.0
2023-03-02,6.75,6.83,6.53,6.78,612685,6.75,6.83,6.53,6.78,612685,0.0,1.0
2023-03-03,6.82,7.03,6.74,6.88,673486,6.82,7.03,6.74,6.88,673486,0.0,1.0
2023-03-06,6.3,6.93,6.3,6.87,1139237,6.3,6.93,6.3,6.87,1139237,0.0,1.0
2023-03-07,6.17,6.47,6.12,6.3,917372,6.17,6.47,6.12,6.3,917372,0.0,1.0
2023-03-08,6.03,6.2285,5.99,6.14,917846,6.03,6.2285,5.99,6.14,917846,0.0,1.0
2023-03-09,5.73,6.07,5.72,6.01,1022338,5.73,6.07,5.72,6.01,1022338,0.0,1.0
2023-03-10,5.61,5.87,5.52,5.76,901437,5.61,5.87,5.52,5.76,901437,0.0,1.0
2023-03-13,5.61,5.77,5.31,5.55,814906,5.61,5.77,5.31,5.55,814906,0.0,1.0
2023-03-14,5.55,5.91,5.475,5.79,720860,5.55,5.91,5.475,5.79,720860,0.0,1.0
2023-03-15,5.1,5.5008,4.98,5.37,2393467,5.1,5.5008,4.98,5.37,2393467,0.0,1.0
2023-03-16,4.9,5.1,4.8101,5.08,2299793,4.9,5.1,4.8101,5.08,2299793,0.0,1.0
2023-03-17,4.09,4.51,3.85,4.51,5336992,4.09,4.51,3.85,4.51,5336992,0.0,1.0
2023-03-20,4.06,4.11,3.89,4.05,1503689,4.06,4.11,3.89,4.05,1503689,0.0,1.0
2023-03-21,4.21,4.32,4.08,4.0801,1133398,4.21,4.32,4.08,4.0801,1133398,0.0,1.0
2023-03-22,3.93,4.29,3.915,4.22,1392234,3.93,4.29,3.915,4.22,1392234,0.0,1.0
2023-03-23,3.72,4.0101,3.66,4.005,1458796,3.72,4.0101,3.66,4.005,1458796,0.0,1.0
2023-03-24,3.67,3.815,3.64,3.64,652468,3.67,3.815,3.64,3.64,652468,0.0,1.0
2023-03-27,3.63,3.75,3.62,3.72,697235,3.63,3.75,3.62,3.72,697235,0.0,1.0
2023-03-28,3.57,3.7,3.555,3.6,739445,3.57,3.7,3.555,3.6,739445,0.0,1.0
2023-03-29,3.51,3.615,3.455,3.61,1701418,3.51,3.615,3.455,3.61,1701418,0.0,1.0
2023-03-30,3.37,3.68,3.37,3.56,1077067,3.37,3.68,3.37,3.56,1077067,0.0,1.0
2023-03-31,4.21,4.26,3.51,3.57,3741149,4.21,4.26,3.51,3.57,3741149,0.0,1.0
2023-04-03,4.11,4.2685,3.93,4.22,1463730,4.11,4.2685,3.93,4.22,1463730,0.0,1.0
2023-04-04,3.96,4.1766,3.87,4.1,907707,3.96,4.1766,3.87,4.1,907707,0.0,1.0
2023-04-05,3.79,3.95,3.74,3.94,785099,3.79,3.95,3.74,3.94,785099,0.0,1.0
2023-04-06,3.97,3.985,3.66,3.78,651660,3.97,3.985,3.66,3.78,651660,0.0,1.0
2023-04-10,3.97,4.1,3.784,3.88,770572,3.97,4.1,3.784,3.88,770572,0.0,1.0
2023-04-11,4.0,4.09,3.87,3.97,764320,4.0,4.09,3.87,3.97,764320,0.0,1.0
2023-04-12,3.72,4.13,3.67,4.07,961666,3.72,4.13,3.67,4.07,961666,0.0,1.0
2023-04-13,3.87,3.9099,3.73,3.75,768953,3.87,3.9099,3.73,3.75,768953,0.0,1.0
2023-04-14,3.75,3.93,3.645,3.84,774018,3.75,3.93,3.645,3.84,774018,0.0,1.0
2023-04-17,4.16,4.235,3.73,3.77,1645849,4.16,4.235,3.73,3.77,1645849,0.0,1.0
2023-04-18,4.1,4.21,3.925,4.19,577169,4.1,4.21,3.925,4.19,577169,0.0,1.0
2023-04-19,4.08,4.1499,3.905,4.06,622309,4.08,4.1499,3.905,4.06,622309,0.0,1.0
2023-04-20,3.97,4.19,3.955,4.02,628893,3.97,4.19,3.955,4.02,628893,0.0,1.0
2023-04-21,3.91,3.97,3.84,3.97,546024,3.91,3.97,3.84,3.97,546024,0.0,1.0
2023-04-24,3.79,3.92,3.76,3.92,633842,3.79,3.92,3.76,3.92,633842,0.0,1.0
2023-04-25,3.7,3.86,3.58,3.75,1430363,3.7,3.86,3.58,3.75,1430363,0.0,1.0
2023-04-26,3.69,3.81,3.65,3.68,461382,3.69,3.81,3.65,3.68,461382,0.0,1.0
2023-04-27,3.78,3.93,3.73,3.74,413140,3.78,3.93,3.73,3.74,413140,0.0,1.0
2023-04-28,3.58,3.919,3.4715,3.76,1645289,3.58,3.919,3.4715,3.76,1645289,0.0,1.0
2023-05-01,3.44,3.6,3.38,3.6,959394,3.44,3.6,3.38,3.6,959394,0.0,1.0
2023-05-02,3.35,3.45,3.305,3.44,771236,3.35,3.45,3.305,3.44,771236,0.0,1.0
2023-05-03,3.34,3.44,3.3,3.38,677725,3.34,3.44,3.3,3.38,677725,0.0,1.0
2023-05-04,3.32,3.4,3.27,3.32,498765,3.32,3.4,3.27,3.32,498765,0.0,1.0
2023-05-05,3.46,3.47,3.36,3.38,485441,3.46,3.47,3.36,3.38,485441,0.0,1.0
2023-05-08,3.53,3.57,3.405,3.49,448874,3.53,3.57,3.405,3.49,448874,0.0,1.0
2023-05-09,3.67,3.685,3.42,3.5,712045,3.67,3.685,3.42,3.5,712045,0.0,1.0
2023-05-10,3.97,4.19,3.73,3.73,2210777,3.97,4.19,3.73,3.73,2210777,0.0,1.0
2023-05-11,3.33,3.75,3.025,3.74,3403683,3.33,3.75,3.025,3.74,3403683,0.0,1.0
2023-05-12,3.28,3.32,3.06,3.28,1468994,3.28,3.32,3.06,3.28,1468994,0.0,1.0
2023-05-15,3.08,3.31,3.03,3.25,1841814,3.08,3.31,3.03,3.25,1841814,0.0,1.0
2023-05-16,2.97,3.07,2.89,3.06,1517217,2.97,3.07,2.89,3.06,1517217,0.0,1.0
2023-05-17,3.53,3.75,2.94,2.98,3809306,3.53,3.75,2.94,2.98,3809306,0.0,1.0
2023-05-18,4.33,4.335,3.52,3.52,3713269,4.33,4.335,3.52,3.52,3713269,0.0,1.0
2023-05-19,4.03,4.54,3.805,4.3,1925711,4.03,4.54,3.805,4.3,1925711,0.0,1.0
2023-05-22,4.53,4.68,3.86,4.0,1885011,4.53,4.68,3.86,4.0,1885011,0.0,1.0
2023-05-23,4.44,4.705,4.375,4.49,1268019,4.44,4.705,4.375,4.49,1268019,0.0,1.0
2023-05-24,4.48,4.5,4.2,4.46,703164,4.48,4.5,4.2,4.46,703164,0.0,1.0
2023-05-25,5.15,5.2985,4.415,4.43,2432330,5.15,5.2985,4.415,4.43,2432330,0.0,1.0
2023-05-26,5.31,5.43,4.71,5.17,1653352,5.31,5.43,4.71,5.17,1653352,0.0,1.0
2023-05-30,5.52,5.61,4.77,5.43,2172691,5.52,5.61,4.77,5.43,2172691,0.0,1.0
2023-05-31,5.4,5.575,4.988,5.4,1626777,5.4,5.575,4.988,5.4,1626777,0.0,1.0
2023-06-01,5.4,5.6082,4.87,5.38,1254708,5.4,5.6082,4.87,5.38,1254708,0.0,1.0
2023-06-02,6.04,6.05,5.49,5.55,1619131,6.04,6.05,5.49,5.55,1619131,0.0,1.0
2023-06-05,5.92,6.19,5.724,6.04,1122212,5.92,6.19,5.724,6.04,1122212,0.0,1.0
2023-06-06,6.12,6.2881,5.79,5.86,766224,6.12,6.2881,5.79,5.86,766224,0.0,1.0
2023-06-07,5.64,6.33,5.64,6.27,988123,5.64,6.33,5.64,6.27,988123,0.0,1.0
2023-06-08,5.72,5.8,4.855,5.66,1450266,5.72,5.8,4.855,5.66,1450266,0.0,1.0
2023-06-09,5.22,5.82,5.13,5.68,926292,5.22,5.82,5.13,5.68,926292,0.0,1.0
2023-06-12,5.04,5.3,4.99,5.19,749047,5.04,5.3,4.99,5.19,749047,0.0,1.0
2023-06-13,4.84,5.195,4.73,5.04,1294809,4.84,5.195,4.73,5.04,1294809,0.0,1.0
2023-06-14,4.53,4.85,4.43,4.85,1369603,4.53,4.85,4.43,4.85,1369603,0.0,1.0
2023-06-15,4.73,4.755,4.47,4.53,1101630,4.73,4.755,4.47,4.53,1101630,0.0,1.0
2023-06-16,4.93,5.09,4.65,4.79,1191939,4.93,5.09,4.65,4.79,1191939,0.0,1.0
2023-06-20,4.26,5.05,4.25,5.0,1436118,4.26,5.05,4.25,5.0,1436118,0.0,1.0
2023-06-21,4.81,4.895,4.18,4.37,1492018,4.81,4.895,4.18,4.37,1492018,0.0,1.0
2023-06-22,5.45,5.63,4.5,4.7,1940562,5.45,5.63,4.5,4.7,1940562,0.0,1.0
2023-06-23,5.49,5.84,5.19,5.37,3941985,5.49,5.84,5.19,5.37,3941985,0.0,1.0
2023-06-26,5.23,6.015,5.1401,5.49,1388647,5.23,6.015,5.1401,5.49,1388647,0.0,1.0
2023-06-27,5.56,5.73,5.1,5.21,1205454,5.56,5.73,5.1,5.21,1205454,0.0,1.0
2023-06-28,5.93,6.0,5.49,5.6,1152836,5.93,6.0,5.49,5.6,1152836,0.0,1.0
2023-06-29,6.275,6.33,5.64,5.91,1160119,6.275,6.33,5.64,5.91,1160119,0.0,1.0
2023-06-30,5.91,6.4,5.86,6.35,1074840,5.91,6.4,5.86,6.35,1074840,0.0,1.0
2023-07-03,6.2,6.29,5.82,5.88,506395,6.2,6.29,5.82,5.88,506395,0.0,1.0
2023-07-05,6.19,6.4399,6.0299,6.19,776351,6.19,6.4399,6.0299,6.19,776351,0.0,1.0
2023-07-06,6.06,6.16,5.84,6.14,625928,6.06,6.16,5.84,6.14,625928,0.0,1.0
2023-07-07,6.11,6.2791,5.93,5.94,758215,6.11,6.2791,5.93,5.94,758215,0.0,1.0
2023-07-10,6.72,7.1,6.04,6.18,1828157,6.72,7.1,6.04,6.18,1828157,0.0,1.0
2023-07-11,6.87,7.05,6.51,6.89,1093750,6.87,7.05,6.51,6.89,1093750,0.0,1.0
2023-07-12,6.73,7.2,6.685,7.08,800857,6.73,7.2,6.685,7.08,800857,0.0,1.0
2023-07-13,6.91,7.13,6.735,6.81,631028,6.91,7.13,6.735,6.81,631028,0.0,1.0
2023-07-14,6.235,6.98,6.21,6.94,887830,6.235,6.98,6.21,6.94,887830,0.0,1.0
2023-07-17,6.51,6.62,6.06,6.22,570170,6.51,6.62,6.06,6.22,570170,0.0,1.0
2023-07-18,6.86,6.9101,6.45,6.55,1006732,6.86,6.9101,6.45,6.55,1006732,0.0,1.0
2023-07-19,7.38,8.5699,6.97,7.11,4092941,7.38,8.5699,6.97,7.11,4092941,0.0,1.0
2023-07-20,6.92,7.4,6.86,7.28,1263468,6.92,7.4,6.86,7.28,1263468,0.0,1.0
2023-07-21,6.79,7.23,6.52,7.04,978097,6.79,7.23,6.52,7.04,978097,0.0,1.0
2023-07-24,6.61,6.86,6.3816,6.79,964966,6.61,6.86,6.3816,6.79,964966,0.0,1.0
2023-07-25,6.865,7.11,6.35,6.56,942292,6.865,7.11,6.35,6.56,942292,0.0,1.0
2023-07-26,7.98,7.99,6.83,6.83,2174450,7.98,7.99,6.83,6.83,2174450,0.0,1.0
2023-07-27,7.66,8.5,7.6,7.89,1495576,7.66,8.5,7.6,7.89,1495576,0.0,1.0
2023-07-28,8.045,8.267,7.76,7.76,1192777,8.045,8.267,7.76,7.76,1192777,0.0,1.0
2023-07-31,7.9,8.4392,7.24,8.13,1984212,7.9,8.4392,7.24,8.13,1984212,0.0,1.0
2023-08-01,7.69,7.9,7.2501,7.9,879218,7.69,7.9,7.2501,7.9,879218,0.0,1.0
2023-08-02,7.44,7.6499,7.262,7.36,542028,7.44,7.6499,7.262,7.36,542028,0.0,1.0
2023-08-03,7.79,8.01,7.1,7.34,958588,7.79,8.01,7.1,7.34,958588,0.0,1.0
2023-08-04,7.89,8.16,7.6097,7.82,758723,7.89,8.16,7.6097,7.82,758723,0.0,1.0
2023-08-07,8.03,8.17,7.38,7.88,1028941,8.03,8.17,7.38,7.88,1028941,0.0,1.0
2023-08-08,8.25,8.3299,7.6,7.91,927661,8.25,8.3299,7.6,7.91,927661,0.0,1.0
2023-08-09,7.94,8.68,7.91,8.35,1793768,7.94,8.68,7.91,8.35,1793768,0.0,1.0
2023-08-10,7.595,8.4792,7.01,8.18,2107568,7.595,8.4792,7.01,8.18,2107568,0.0,1.0
2023-08-11,9.49,9.67,7.62,7.62,3519504,9.49,9.67,7.62,7.62,3519504,0.0,1.0
2023-08-14,9.77,10.5,9.3,9.47,2245378,9.77,10.5,9.3,9.47,2245378,0.0,1.0
2023-08-15,10.63,10.65,9.5492,9.57,1482969,10.63,10.65,9.5492,9.57,1482969,0.0,1.0
2023-08-16,11.0,11.55,10.31,10.65,2182445,11.0,11.55,10.31,10.65,2182445,0.0,1.0
2023-08-17,11.74,12.61,10.95,11.2,2471078,11.74,12.61,10.95,11.2,2471078,0.0,1.0
2023-08-18,11.29,11.59,10.73,11.5,1570500,11.29,11.59,10.73,11.5,1570500,0.0,1.0
2023-08-21,10.47,11.3864,10.31,11.28,1011676,10.47,11.3864,10.31,11.28,1011676,0.0,1.0
2023-08-22,10.49,10.8,10.07,10.5,843656,10.49,10.8,10.07,10.5,843656,0.0,1.0
2023-08-23,11.775,11.78,10.365,10.5,1446637,11.775,11.78,10.365,10.5,1446637,0.0,1.0
2023-08-24,12.18,13.7799,12.115,13.39,2675385,12.18,13.7799,12.115,13.39,2675385,0.0,1.0
2023-08-25,12.99,13.35,12.01,12.21,1914865,12.99,13.35,12.01,12.21,1914865,0.0,1.0
2023-08-28,12.005,13.25,12.005,13.05,1280867,12.005,13.25,12.005,13.05,1280867,0.0,1.0
2023-08-29,11.86,12.265,11.46,11.73,944281,11.86,12.265,11.46,11.73,944281,0.0,1.0
2023-08-30,11.67,11.94,11.43,11.8,948786,11.67,11.94,11.43,11.8,948786,0.0,1.0
2023-08-31,12.37,12.51,11.38,11.7,916127,12.37,12.51,11.38,11.7,916127,0.0,1.0
2023-09-01,11.77,12.39,11.64,12.39,782092,11.77,12.39,11.64,12.39,782092,0.0,1.0
2023-09-05,11.2,11.79,10.89,11.77,1033054,11.2,11.79,10.89,11.77,1033054,0.0,1.0
2023-09-06,11.0,11.31,10.76,11.23,547072,11.0,11.31,10.76,11.23,547072,0.0,1.0
2023-09-07,11.5,11.68,10.58,10.91,1621904,11.5,11.68,10.58,10.91,1621904,0.0,1.0
2023-09-08,12.04,12.48,11.37,11.4,1561318,12.04,12.48,11.37,11.4,1561318,0.0,1.0
2023-09-11,12.45,12.91,11.9501,12.27,1469612,12.45,12.91,11.9501,12.27,1469612,0.0,1.0
2023-09-12,11.55,12.6199,11.51,12.48,996481,11.55,12.6199,11.51,12.48,996481,0.0,1.0
2023-09-13,11.3,12.12,11.15,11.61,899760,11.3,12.12,11.15,11.61,899760,0.0,1.0
2023-09-14,12.1,12.328,11.31,11.42,906435,12.1,12.328,11.31,11.42,906435,0.0,1.0
2023-09-15,11.82,12.9474,11.63,12.25,1719078,11.82,12.9474,11.63,12.25,1719078,0.0,1.0
2023-09-18,13.02,13.23,11.82,11.92,1870954,13.02,13.23,11.82,11.92,1870954,0.0,1.0
2023-09-19,12.25,13.2,12.21,13.08,991614,12.25,13.2,12.21,13.08,991614,0.0,1.0
2023-09-20,12.0,12.9398,11.96,12.37,694911,12.0,12.9398,11.96,12.37,694911,0.0,1.0
2023-09-21,11.3,11.88,11.18,11.78,742299,11.3,11.88,11.18,11.78,742299,0.0,1.0
2023-09-22,11.71,11.87,11.27,11.38,523224,11.71,11.87,11.27,11.38,523224,0.0,1.0
2023-09-25,12.41,12.42,11.36,11.6,570887,12.41,12.42,11.36,11.6,570887,0.0,1.0
2023-09-26,12.7,12.98,12.18,12.25,985064,12.7,12.98,12.18,12.25,985064,0.0,1.0
2023-09-27,12.82,13.79,12.6,12.9,1456124,12.82,13.79,12.6,12.9,1456124,0.0,1.0
2023-09-28,13.355,13.4799,12.64,12.84,694630,13.355,13.4799,12.64,12.84,694630,0.0,1.0
2023-09-29,15.32,15.78,13.66,13.69,3726385,15.32,15.78,13.66,13.69,3726385,0.0,1.0
2023-10-02,15.75,16.25,15.05,15.46,2432403,15.75,16.25,15.05,15.46,2432403,0.0,1.0
2023-10-03,14.19,15.88,14.13,15.73,1734430,14.19,15.88,14.13,15.73,1734430,0.0,1.0
2023-10-04,14.12,14.58,13.33,14.24,1227473,14.12,14.58,13.33,14.24,1227473,0.0,1.0
2023-10-05,14.53,14.9115,13.82,14.11,777661,14.53,14.9115,13.82,14.11,777661,0.0,1.0
2023-10-06,14.59,14.99,14.21,14.43,806163,14.59,14.99,14.21,14.43,806163,0.0,1.0
2023-10-09,15.2,15.33,14.1,14.4,786510,15.2,15.33,14.1,14.4,786510,0.0,1.0
2023-10-10,9.875,15.18,9.73,15.18,8067612,9.875,15.18,9.73,15.18,8067612,0.0,1.0
2023-10-11,9.98,10.47,9.4,9.82,2669952,9.98,10.47,9.4,9.82,2669952,0.0,1.0
2023-10-12,10.94,11.12,9.99,9.99,2128550,10.94,11.12,9.99,9.99,2128550,0.0,1.0
2023-10-13,12.71,13.09,11.29,11.86,3243398,12.71,13.09,11.29,11.86,3243398,0.0,1.0
2023-10-16,12.84,13.93,12.62,12.82,2358868,12.84,13.93,12.62,12.82,2358868,0.0,1.0
2023-10-17,12.71,13.5,12.33,12.99,1428714,12.71,13.5,12.33,12.99,1428714,0.0,1.0
2023-10-18,13.12,13.15,11.94,12.69,1068709,13.12,13.15,11.94,12.69,1068709,0.0,1.0
2023-10-19,12.57,13.3291,12.45,13.12,1026125,12.57,13.3291,12.45,13.12,1026125,0.0,1.0
2023-10-20,12.61,12.9797,12.05,12.75,1039506,12.61,12.9797,12.05,12.75,1039506,0.0,1.0
2023-10-23,11.48,12.89,11.46,12.29,1404376,11.48,12.89,11.46,12.29,1404376,0.0,1.0
2023-10-24,11.68,12.0,11.44,12.0,674687,11.68,12.0,11.44,12.0,674687,0.0,1.0
2023-10-25,11.41,11.82,11.152,11.46,631908,11.41,11.82,11.152,11.46,631908,0.0,1.0
2023-10-26,11.22,11.75,10.87,11.21,861533,11.22,11.75,10.87,11.21,861533,0.0,1.0
2023-10-27,11.77,12.31,11.52,12.0,974060,11.77,12.31,11.52,12.0,974060,0.0,1.0
2023-10-30,12.27,12.7,11.82,11.82,623252,12.27,12.7,11.82,11.82,623252,0.0,1.0
2023-10-31,12.79,12.84,11.95,12.16,683603,12.79,12.84,11.95,12.16,683603,0.0,1.0
2023-11-01,13.0,13.36,12.64,12.89,578439,13.0,13.36,12.64,12.89,578439,0.0,1.0
2023-11-02,13.61,13.96,13.3,13.34,773161,13.61,13.96,13.3,13.34,773161,0.0,1.0
2023-11-03,14.49,14.5,13.75,13.75,987696,14.49,14.5,13.75,13.75,987696,0.0,1.0
2023-11-06,14.905,14.96,14.33,14.51,1090848,14.905,14.96,14.33,14.51,1090848,0.0,1.0
2023-11-07,14.9,15.53,14.65,14.92,944643,14.9,15.53,14.65,14.92,944643,0.0,1.0
2023-11-08,13.92,15.08,13.72,15.08,1002866,13.92,15.08,13.72,15.08,1002866,0.0,1.0
2023-11-09,13.54,14.27,13.34,14.27,2171333,13.54,14.27,13.34,14.27,2171333,0.0,1.0
2023-11-10,8.825,9.9193,8.08,9.84,8066459,8.825,9.9193,8.08,9.84,8066459,0.0,1.0
2023-11-13,9.65,9.74,8.52,8.7,2410936,9.65,9.74,8.52,8.7,2410936,0.0,1.0
2023-11-14,9.61,10.032,9.18,9.96,1713770,9.61,10.032,9.18,9.96,1713770,0.0,1.0
2023-11-15,10.03,10.46,9.57,9.83,2014801,10.03,10.46,9.57,9.83,2014801,0.0,1.0
2023-11-16,9.35,9.85,9.02,9.85,1770619,9.35,9.85,9.02,9.85,1770619,0.0,1.0
2023-11-17,9.535,9.75,9.22,9.39,880361,9.535,9.75,9.22,9.39,880361,0.0,1.0
2023-11-20,9.72,10.18,9.54,9.56,1124789,9.72,10.18,9.54,9.56,1124789,0.0,1.0
2023-11-21,9.95,10.53,9.76,10.39,1423771,9.95,10.53,9.76,10.39,1423771,0.0,1.0
2023-11-22,10.08,10.51,9.99,9.99,978886,10.08,10.51,9.99,9.99,978886,0.0,1.0
2023-11-24,10.515,10.8,9.973,10.22,682866,10.515,10.8,9.973,10.22,682866,0.0,1.0
2023-11-27,10.65,10.78,10.469,10.58,1056726,10.65,10.78,10.469,10.58,1056726,0.0,1.0
2023-11-28,10.92,11.65,10.7,10.7,1495609,10.92,11.65,10.7,10.7,1495609,0.0,1.0
2023-11-29,11.05,11.2,10.723,11.02,911660,11.05,11.2,10.723,11.02,911660,0.0,1.0
2023-11-30,11.31,11.4015,10.83,11.07,1175858,11.31,11.4015,10.83,11.07,1175858,0.0,1.0
2023-12-01,11.9,12.21,11.08,11.44,1588730,11.9,12.21,11.08,11.44,1588730,0.0,1.0
2023-12-04,11.98,12.37,11.7108,11.78,1042635,11.98,12.37,11.7108,11.78,1042635,0.0,1.0
2023-12-05,11.965,12.31,11.85,11.94,685076,11.965,12.31,11.85,11.94,685076,0.0,1.0
2023-12-06,11.63,12.18,11.51,12.05,506061,11.63,12.18,11.51,12.05,506061,0.0,1.0
2023-12-07,11.485,11.89,11.4438,11.87,456226,11.485,11.89,11.4438,11.87,456226,0.0,1.0
2023-12-08,11.31,11.7,11.22,11.39,711497,11.31,11.7,11.22,11.39,711497,0.0,1.0
2023-12-11,11.55,11.8,11.27,11.35,508586,11.55,11.8,11.27,11.35,508586,0.0,1.0
2023-12-12,11.4,11.485,11.11,11.48,440118,11.4,11.485,11.11,11.48,440118,0.0,1.0
2023-12-13,11.61,11.615,11.02,11.3,657370,11.61,11.615,11.02,11.3,657370,0.0,1.0
2023-12-14,11.61,11.94,11.25,11.8,1216384,11.61,11.94,11.25,11.8,1216384,0.0,1.0
2023-12-15,11.41,11.72,11.2,11.72,910242,11.41,11.72,11.2,11.72,910242,0.0,1.0
2023-12-18,11.04,11.37,10.965,11.34,555031,11.04,11.37,10.965,11.34,555031,0.0,1.0
2023-12-19,11.93,12.13,10.99,10.99,1191689,11.93,12.13,10.99,10.99,1191689,0.0,1.0
2023-12-20,11.68,12.25,11.68,12.0,431230,11.68,12.25,11.68,12.0,431230,0.0,1.0
2023-12-21,12.74,12.74,11.705,11.81,855632,12.74,12.74,11.705,11.81,855632,0.0,1.0
2023-12-22,12.11,12.8512,12.1,12.75,640489,12.11,12.8512,12.1,12.75,640489,0.0,1.0
2023-12-26,12.43,12.48,11.9,12.12,542611,12.43,12.48,11.9,12.12,542611,0.0,1.0
2023-12-27,12.42,12.595,12.23,12.51,483400,12.42,12.595,12.23,12.51,483400,0.0,1.0
2023-12-28,12.9,13.19,12.1965,12.41,1079756,12.9,13.19,12.1965,12.41,1079756,0.0,1.0
2023-12-29,12.84,13.211,12.5701,12.75,1011987,12.84,13.211,12.5701,12.75,1011987,0.0,1.0
2024-01-02,12.19,12.74,12.17,12.57,596524,12.19,12.74,12.17,12.57,596524,0.0,1.0
2024-01-03,12.65,12.86,11.96,12.08,921877,12.65,12.86,11.96,12.08,921877,0.0,1.0
2024-01-04,12.635,13.13,12.5901,12.77,644543,12.635,13.13,12.5901,12.77,644543,0.0,1.0
2024-01-05,13.52,13.64,12.36,12.55,859966,13.52,13.64,12.36,12.55,859966,0.0,1.0
2024-01-08,13.66,13.83,13.0008,13.3,900753,13.66,13.83,13.0008,13.3,900753,0.0,1.0
2024-01-09,13.59,13.9,13.422,13.57,418139,13.59,13.9,13.422,13.57,418139,0.0,1.0
2024-01-10,13.13,13.56,12.891,13.55,547557,13.13,13.56,12.891,13.55,547557,0.0,1.0
2024-01-11,12.77,13.22,12.6,13.22,569294,12.77,13.22,12.6,13.22,569294,0.0,1.0
2024-01-12,13.38,14.17,13.1,13.35,2149089,13.38,14.17,13.1,13.35,2149089,0.0,1.0
2024-01-16,12.165,13.35,12.01,13.25,1523504,12.165,13.35,12.01,13.25,1523504,0.0,1.0
2024-01-17,11.78,12.28,11.34,12.0,1506235,11.78,12.28,11.34,12.0,1506235,0.0,1.0
2024-01-18,11.82,12.5,11.51,11.51,1061676,11.82,12.5,11.51,11.51,1061676,0.0,1.0
2024-01-19,11.73,12.26,11.5,11.86,1068359,11.73,12.26,11.5,11.86,1068359,0.0,1.0
2024-01-22,11.56,12.28,11.365,12.26,1373293,11.56,12.28,11.365,12.26,1373293,0.0,1.0
2024-01-23,11.64,12.05,11.47,11.47,762315,11.64,12.05,11.47,11.47,762315,0.0,1.0
2024-01-24,11.93,12.47,11.71,11.98,916343,11.93,12.47,11.71,11.98,916343,0.0,1.0
2024-01-25,13.005,13.16,12.015,12.02,1146341,13.005,13.16,12.015,12.02,1146341,0.0,1.0
2024-01-26,13.58,13.65,13.04,13.1,856042,13.58,13.65,13.04,13.1,856042,0.0,1.0
2024-01-29,14.3,14.43,13.53,13.6,1219269,14.3,14.43,13.53,13.6,1219269,0.0,1.0
2024-01-30,13.755,14.38,13.63,14.24,556573,13.755,14.38,13.63,14.24,556573,0.0,1.0
2024-01-31,13.66,14.077,13.26,13.55,601676,13.66,14.077,13.26,13.55,601676,0.0,1.0
2024-02-01,14.04,14.24,13.532,13.68,610506,14.04,14.24,13.532,13.68,610506,0.0,1.0
2024-02-02,14.025,14.28,13.725,13.98,462332,14.025,14.28,13.725,13.98,462332,0.0,1.0
2024-02-05,14.24,14.55,13.53,13.91,616196,14.24,14.55,13.53,13.91,616196,0.0,1.0
2024-02-06,15.52,15.54,13.63,14.2,1508744,15.52,15.54,13.63,14.2,1508744,0.0,1.0
2024-02-07,16.03,16.11,15.33,15.52,1158423,16.03,16.11,15.33,15.52,1158423,0.0,1.0
2024-02-08,16.55,16.75,15.9,16.15,881712,16.55,16.75,15.9,16.15,881712,0.0,1.0
2024-02-09,16.04,16.682,15.8532,16.682,717381,16.04,16.682,15.8532,16.682,717381,0.0,1.0
2024-02-12,16.94,16.98,15.63,15.89,1148908,16.94,16.98,15.63,15.89,1148908,0.0,1.0
2024-02-13,16.33,16.65,15.79,16.42,679060,16.33,16.65,15.79,16.42,679060,0.0,1.0
2024-02-14,16.73,17.0,16.285,16.46,587799,16.73,17.0,16.285,16.46,587799,0.0,1.0
2024-02-15,17.99,18.18,16.93,17.05,1369588,17.99,18.18,16.93,17.05,1369588,0.0,1.0
2024-02-16,18.22,18.345,17.47,17.86,717872,18.22,18.345,17.47,17.86,717872,0.0,1.0
2024-02-20,18.03,18.12,17.595,18.08,550556,18.03,18.12,17.595,18.08,550556,0.0,1.0
2024-02-21,17.7,18.11,17.495,17.97,505093,17.7,18.11,17.495,17.97,505093,0.0,1.0
2024-02-22,17.92,18.37,17.58,17.99,442921,17.92,18.37,17.58,17.99,442921,0.0,1.0
2024-02-23,17.81,18.26,17.57,18.1,429949,17.81,18.26,17.57,18.1,429949,0.0,1.0
2024-02-26,18.51,18.8,17.57,17.84,657297,18.51,18.8,17.57,17.84,657297,0.0,1.0
2024-02-27,18.34,19.0,18.115,18.59,541012,18.34,19.0,18.115,18.59,541012,0.0,1.0
2024-02-28,18.37,18.4,17.76,18.3,465862,18.37,18.4,17.76,18.3,465862,0.0,1.0
2024-02-29,18.51,18.91,18.25,18.5,422829,18.51,18.91,18.25,18.5,422829,0.0,1.0
2024-03-01,18.92,18.99,18.25,18.84,474030,18.92,18.99,18.25,18.84,474030,0.0,1.0
2024-03-04,18.22,19.52,18.03,18.95,768017,18.22,19.52,18.03,18.95,768017,0.0,1.0
2024-03-05,18.55,19.1,17.72,17.75,504582,18.55,19.1,17.72,17.75,504582,0.0,1.0
2024-03-06,18.18,18.95,18.07,18.95,649045,18.18,18.95,18.07,18.95,649045,0.0,1.0
2024-03-07,18.61,19.11,18.1317,18.14,522954,18.61,19.11,18.1317,18.14,522954,0.0,1.0
2024-03-08,18.98,19.43,18.6,18.6,678943,18.98,19.43,18.6,18.6,678943,0.0,1.0
2024-03-11,17.56,18.98,17.25,18.98,1195364,17.56,18.98,17.25,18.98,1195364,0.0,1.0
2024-03-12,18.58,18.69,17.38,17.56,918079,18.58,18.69,17.38,17.56,918079,0.0,1.0
2024-03-13,18.09,19.56,17.94,18.5,1119283,18.09,19.56,17.94,18.5,1119283,0.0,1.0
2024-03-14,18.17,18.74,17.85,17.9,1508501,18.17,18.74,17.85,17.9,1508501,0.0,1.0
2024-03-15,12.59,17.13,12.31,16.18,9844795,12.59,17.13,12.31,16.18,9844795,0.0,1.0
2024-03-18,14.36,14.44,11.83,12.8,5490280,14.36,14.44,11.83,12.8,5490280,0.0,1.0
2024-03-19,15.4,15.44,13.82,14.18,2866918,15.4,15.44,13.82,14.18,2866918,0.0,1.0
2024-03-20,14.92,15.38,14.64,15.37,1264474,14.92,15.38,14.64,15.37,1264474,0.0,1.0
2024-03-21,15.02,15.58,14.55,14.875,1215337,15.02,15.58,14.55,14.875,1215337,0.0,1.0
2024-03-22,14.41,14.94,14.2701,14.93,752506,14.41,14.94,14.2701,14.93,752506,0.0,1.0
2024-03-25,13.11,14.575,13.07,14.54,1363704,13.11,14.575,13.07,14.54,1363704,0.0,1.0
2024-03-26,12.91,13.54,12.67,13.17,1674533,12.91,13.54,12.67,13.17,1674533,0.0,1.0
2024-03-27,12.82,13.13,12.6345,13.05,1065133,12.82,13.13,12.6345,13.05,1065133,0.0,1.0
2024-03-28,13.34,13.81,12.73,12.73,1660381,13.34,13.81,12.73,12.73,1660381,0.0,1.0
2024-04-01,12.71,13.73,12.69,13.46,1045316,12.71,13.73,12.69,13.46,1045316,0.0,1.0
2024-04-02,11.65,12.45,11.56,12.45,1921445,11.65,12.45,11.56,12.45,1921445,0.0,1.0
2024-04-03,11.48,11.86,11.35,11.84,1910391,11.48,11.86,11.35,11.84,1910391,0.0,1.0
2024-04-04,11.26,12.14,11.185,11.8,1395855,11.26,12.14,11.185,11.8,1395855,0.0,1.0
2024-04-05,11.19,11.59,11.04,11.22,745076,11.19,11.59,11.04,11.22,745076,0.0,1.0
2024-04-08,11.14,11.58,11.07,11.12,1049840,11.14,11.58,11.07,11.12,1049840,0.0,1.0
2024-04-09,11.25,11.5401,11.05,11.22,925841,11.25,11.5401,11.05,11.22,925841,0.0,1.0
2024-04-10,11.1,11.46,10.86,11.052,1043671,11.1,11.46,10.86,11.052,1043671,0.0,1.0
2024-04-11,10.7,11.3,10.67,11.28,1278034,10.7,11.3,10.67,11.28,1278034,0.0,1.0
2024-04-12,10.37,10.795,10.1,10.73,1422910,10.37,10.795,10.1,10.73,1422910,0.0,1.0
2024-04-15,10.0,10.32,9.84,10.26,1424698,10.0,10.32,9.84,10.26,1424698,0.0,1.0
2024-04-16,10.81,10.965,10.0,10.36,1753735,10.81,10.965,10.0,10.36,1753735,0.0,1.0
2024-04-17,9.77,11.25,9.72,10.82,1969580,9.77,11.25,9.72,10.82,1969580,0.0,1.0
2024-04-18,9.71,10.1999,9.635,9.78,997132,9.71,10.1999,9.635,9.78,997132,0.0,1.0
2024-04-19,9.51,9.9043,9.395,9.8,1369713,9.51,9.9043,9.395,9.8,1369713,0.0,1.0
2024-04-22,9.58,9.76,9.26,9.5,1259717,9.58,9.76,9.26,9.5,1259717,0.0,1.0
2024-04-23,10.54,11.15,9.725,9.79,1851814,10.54,11.15,9.725,9.79,1851814,0.0,1.0
2024-04-24,10.6,11.07,10.41,10.59,1122747,10.6,11.07,10.41,10.59,1122747,0.0,1.0
2024-04-25,11.47,11.58,10.17,10.47,1456735,11.47,11.58,10.17,10.47,1456735,0.0,1.0
2024-04-26,11.67,11.92,11.23,11.42,909085,11.67,11.92,11.23,11.42,909085,0.0,1.0
2024-04-29,11.65,11.82,11.46,11.6,1236660,11.65,11.82,11.46,11.6,1236660,0.0,1.0
2024-04-30,11.56,11.87,11.4,11.58,985917,11.56,11.87,11.4,11.58,985917,0.0,1.0
2024-05-01,11.12,11.64,10.925,11.64,953751,11.12,11.64,10.925,11.64,953751,0.0,1.0
2024-05-02,11.28,11.44,11.0,11.41,667071,11.28,11.44,11.0,11.41,667071,0.0,1.0
2024-05-03,11.22,11.656,11.03,11.59,730863,11.22,11.656,11.03,11.59,730863,0.0,1.0
2024-05-06,10.97,11.375,10.87,11.23,907157,10.97,11.375,10.87,11.23,907157,0.0,1.0
2024-05-07,10.94,11.49,10.8715,10.98,1046847,10.94,11.49,10.8715,10.98,1046847,0.0,1.0
2024-05-08,10.73,10.97,10.55,10.88,988078,10.73,10.97,10.55,10.88,988078,0.0,1.0
2024-05-09,10.5,11.03,10.09,11.03,2204950,10.5,11.03,10.09,11.03,2204950,0.0,1.0
2024-05-10,12.97,14.0,11.795,11.8,6093180,12.97,14.0,11.795,11.8,6093180,0.0,1.0
2024-05-13,15.11,15.41,12.725,13.18,3465704,15.11,15.41,12.725,13.18,3465704,0.0,1.0
2024-05-14,16.89,17.42,15.5,15.51,3734462,16.89,17.42,15.5,15.51,3734462,0.0,1.0
2024-05-15,16.64,17.57,16.592,16.95,1737424,16.64,17.57,16.592,16.95,1737424,0.0,1.0
2024-05-16,16.4,16.9,16.04,16.64,1094966,16.4,16.9,16.04,16.64,1094966,0.0,1.0
2024-05-17,16.79,16.99,16.02,16.4,1249924,16.79,16.99,16.02,16.4,1249924,0.0,1.0
2024-05-20,17.05,17.47,16.5,16.72,1389326,17.05,17.47,16.5,16.72,1389326,0.0,1.0
2024-05-21,16.83,17.37,16.53,16.87,1460658,16.83,17.37,16.53,16.87,1460658,0.0,1.0
2024-05-22,16.51,17.11,16.17,16.66,1111558,16.51,17.11,16.17,16.66,1111558,0.0,1.0
2024-05-23,16.35,16.74,16.03,16.6,927160,16.35,16.74,16.03,16.6,927160,0.0,1.0
2024-05-24,16.44,16.63,16.1,16.49,653169,16.44,16.63,16.1,16.49,653169,0.0,1.0
2024-05-28,15.72,17.22,15.28,16.51,1575386,15.72,17.22,15.28,16.51,1575386,0.0,1.0
2024-05-29,15.0,15.465,14.99,15.31,1096760,15.0,15.465,14.99,15.31,1096760,0.0,1.0
2024-05-30,15.84,16.05,15.17,15.2,822325,15.84,16.05,15.17,15.2,822325,0.0,1.0
2024-05-31,15.83,16.18,15.71,15.88,957341,15.83,16.18,15.71,15.88,957341,0.0,1.0
2024-06-03,15.68,16.43,15.53,16.277,800128,15.68,16.43,15.53,16.277,800128,0.0,1.0
2024-06-04,15.03,15.645,14.73,15.53,732176,15.03,15.645,14.73,15.53,732176,0.0,1.0
2024-06-05,14.44,15.3094,14.35,15.11,776514,14.44,15.3094,14.35,15.11,776514,0.0,1.0
2024-06-06,14.4,14.7,14.16,14.38,743235,14.4,14.7,14.16,14.38,743235,0.0,1.0
2024-06-07,14.18,14.48,14.08,14.16,424273,14.18,14.48,14.08,14.16,424273,0.0,1.0
2024-06-10,14.32,14.63,14.04,14.31,920696,14.32,14.63,14.04,14.31,920696,0.0,1.0
2024-06-11,15.76,15.92,14.31,14.32,1147960,15.76,15.92,14.31,14.32,1147960,0.0,1.0
2024-06-12,16.36,16.76,15.73,16.08,1041211,16.36,16.76,15.73,16.08,1041211,0.0,1.0
2024-06-13,15.72,16.33,15.68,16.29,845531,15.72,16.33,15.68,16.29,845531,0.0,1.0
2024-06-14,14.87,15.58,14.71,15.5,889155,14.87,15.58,14.71,15.5,889155,0.0,1.0
2024-06-17,15.28,15.28,14.61,14.72,573935,15.28,15.28,14.61,14.72,573935,0.0,1.0
2024-06-18,14.92,15.54,14.9,15.25,511988,14.92,15.54,14.9,15.25,511988,0.0,1.0
2024-06-20,14.65,15.055,14.46,15.0,605559,14.65,15.055,14.46,15.0,605559,0.0,1.0
2024-06-21,14.85,14.87,14.23,14.51,828554,14.85,14.87,14.23,14.51,828554,0.0,1.0
2024-06-24,14.39,15.0085,14.29,14.67,546255,14.39,15.0085,14.29,14.67,546255,0.0,1.0
2024-06-25,14.25,14.6,14.19,14.32,620863,14.25,14.6,14.19,14.32,620863,0.0,1.0
2024-06-26,14.89,15.0,14.06,14.21,738775,14.89,15.0,14.06,14.21,738775,0.0,1.0
2024-06-27,15.04,15.11,14.28,14.82,826777,15.04,15.11,14.28,14.82,826777,0.0,1.0
2024-06-28,15.3,15.45,14.685,15.17,3856354,15.3,15.45,14.685,15.17,3856354,0.0,1.0
2024-07-01,15.49,15.65,15.18,15.27,761681,15.49,15.65,15.18,15.27,761681,0.0,1.0
2024-07-02,15.19,15.58,14.88,15.46,510235,15.19,15.58,14.88,15.46,510235,0.0,1.0
2024-07-03,15.24,15.47,15.0975,15.34,326670,15.24,15.47,15.0975,15.34,326670,0.0,1.0
2024-07-05,14.41,15.38,14.17,15.23,1279566,14.41,15.38,14.17,15.23,1279566,0.0,1.0
2024-07-08,14.55,15.15,14.43,14.49,780752,14.55,15.15,14.43,14.49,780752,0.0,1.0
2024-07-09,13.83,14.495,13.16,14.49,1370221,13.83,14.495,13.16,14.49,1370221,0.0,1.0
2024-07-10,14.58,14.97,13.92,14.2,1666735,14.58,14.97,13.92,14.2,1666735,0.0,1.0
2024-07-11,15.28,15.305,14.46,14.77,926327,15.28,15.305,14.46,14.77,926327,0.0,1.0
2024-07-12,16.65,17.365,15.35,15.46,2884202,16.65,17.365,15.35,15.46,2884202,0.0,1.0
2024-07-15,16.68,17.33,16.34,16.58,1323023,16.68,17.33,16.34,16.58,1323023,0.0,1.0
2024-07-16,17.98,18.24,16.92,16.92,1606485,17.98,18.24,16.92,16.92,1606485,0.0,1.0
2024-07-17,17.35,17.91,16.68,17.68,1106273,17.35,17.91,16.68,17.68,1106273,0.0,1.0
2024-07-18,16.94,18.1699,16.75,17.12,935089,16.94,18.1699,16.75,17.12,935089,0.0,1.0
2024-07-19,16.74,17.2999,16.72,16.81,551224,16.74,17.2999,16.72,16.81,551224,0.0,1.0
2024-07-22,17.39,17.595,16.74,16.98,861399,17.39,17.595,16.74,16.98,861399,0.0,1.0
2024-07-23,18.08,18.13,17.31,17.31,743188,18.08,18.13,17.31,17.31,743188,0.0,1.0
2024-07-24,17.28,17.91,17.11,17.77,730634,17.28,17.91,17.11,17.77,730634,0.0,1.0
2024-07-25,17.46,18.16,16.95,17.21,1120015,17.46,18.16,16.95,17.21,1120015,0.0,1.0
2024-07-26,17.99,18.07,17.227,17.8,961383,17.99,18.07,17.227,17.8,961383,0.0,1.0
2024-07-29,17.12,18.47,16.97,18.15,1465326,17.12,18.47,16.97,18.15,1465326,0.0,1.0
2024-07-30,15.71,17.39,15.53,17.2,2582151,15.71,17.39,15.53,17.2,2582151,0.0,1.0
2024-07-31,13.32,15.4699,13.07,14.77,4441974,13.32,15.4699,13.07,14.77,4441974,0.0,1.0
2024-08-01,12.225,13.45,12.02,13.42,2717195,12.225,13.45,12.02,13.42,2717195,0.0,1.0
2024-08-02,11.55,11.99,11.2501,11.63,2580773,11.55,11.99,11.2501,11.63,2580773,0.0,1.0
2024-08-05,11.41,11.72,10.37,10.7,1993605,11.41,11.72,10.37,10.7,1993605,0.0,1.0
2024-08-06,11.445,11.82,11.05,11.6,1049700,11.445,11.82,11.05,11.6,1049700,0.0,1.0
2024-08-07,10.66,11.68,10.64,11.68,1665590,10.66,11.68,10.64,11.68,1665590,0.0,1.0
2024-08-08,10.34,10.99,10.23,10.69,1258813,10.34,10.99,10.23,10.69,1258813,0.0,1.0
2024-08-09,10.63,11.05,10.47,10.47,1156961,10.63,11.05,10.47,10.47,1156961,0.0,1.0
2024-08-12,12.12,12.2,10.89,11.18,1913649,12.12,12.2,10.89,11.18,1913649,0.0,1.0
2024-08-13,12.92,13.05,11.905,12.12,1999296,12.92,13.05,11.905,12.12,1999296,0.0,1.0
2024-08-14,12.26,12.99,12.04,12.99,1262652,12.26,12.99,12.04,12.99,1262652,0.0,1.0
2024-08-15,13.72,13.81,12.7505,12.83,1492468,13.72,13.81,12.7505,12.83,1492468,0.0,1.0
2024-08-16,13.7,14.25,13.58,13.61,839312,13.7,14.25,13.58,13.61,839312,0.0,1.0
2024-08-19,13.7,13.99,13.29,13.73,924442,13.7,13.99,13.29,13.73,924442,0.0,1.0
2024-08-20,13.6,13.98,13.38,13.69,590840,13.6,13.98,13.38,13.69,590840,0.0,1.0
2024-08-21,13.63,13.96,13.51,13.75,475072,13.63,13.96,13.51,13.75,475072,0.0,1.0
2024-08-22,13.13,13.75,13.0959,13.64,870455,13.13,13.75,13.0959,13.64,870455,0.0,1.0
2024-08-23,13.72,14.02,13.4,13.47,878238,13.72,14.02,13.4,13.47,878238,0.0,1.0
2024-08-26,13.85,13.895,13.33,13.81,798267,13.85,13.895,13.33,13.81,798267,0.0,1.0
2024-08-27,13.73,13.92,13.19,13.75,886978,13.73,13.92,13.19,13.75,886978,0.0,1.0
2024-08-28,13.32,13.73,13.085,13.57,692704,13.32,13.73,13.085,13.57,692704,0.0,1.0
2024-08-29,13.88,13.94,13.4,13.56,661944,13.88,13.94,13.4,13.56,661944,0.0,1.0
2024-08-30,13.87,14.055,13.67,14.02,539923,13.87,14.055,13.67,14.02,539923,0.0,1.0
2024-09-03,12.87,13.77,12.87,13.72,684125,12.87,13.77,12.87,13.72,684125,0.0,1.0
2024-09-04,12.41,13.28,12.37,12.74,981890,12.41,13.28,12.37,12.74,981890,0.0,1.0
2024-09-05,11.7,12.73,11.68,12.35,1097130,11.7,12.73,11.68,12.35,1097130,0.0,1.0
2024-09-06,10.94,11.82,10.8693,11.56,1397978,10.94,11.82,10.8693,11.56,1397978,0.0,1.0
2024-09-09,11.05,11.46,10.86,10.98,1033456,11.05,11.46,10.86,10.98,1033456,0.0,1.0
2024-09-10,10.94,11.38,10.55,11.19,1109323,10.94,11.38,10.55,11.19,1109323,0.0,1.0
2024-09-11,10.83,11.16,10.6,10.77,910217,10.83,11.16,10.6,10.77,910217,0.0,1.0
2024-09-12,10.95,11.31,10.71,11.11,1256890,10.95,11.31,10.71,11.11,1256890,0.0,1.0
2024-09-13,11.5,11.9283,11.15,11.24,2297871,11.5,11.9283,11.15,11.24,2297871,0.0,1.0
2024-09-16,11.86,12.02,11.39,11.49,1260777,11.86,12.02,11.39,11.49,1260777,0.0,1.0
2024-09-17,12.4,12.775,12.04,12.2,1585092,12.4,12.775,12.04,12.2,1585092,0.0,1.0
2024-09-18,11.78,12.63,11.7211,12.36,1199165,11.78,12.63,11.7211,12.36,1199165,0.0,1.0
2024-09-19,11.75,12.25,11.68,12.19,772108,11.75,12.25,11.68,12.19,772108,0.0,1.0
2024-09-20,10.85,11.82,10.73,11.66,1644856,10.85,11.82,10.73,11.66,1644856,0.0,1.0
2024-09-23,10.68,11.25,10.68,10.88,1366489,10.68,11.25,10.68,10.88,1366489,0.0,1.0
2024-09-24,10.51,10.86,10.43,10.83,1219858,10.51,10.86,10.43,10.83,1219858,0.0,1.0
2024-09-25,10.08,10.54,10.0,10.51,1550600,10.08,10.54,10.0,10.51,1550600,0.0,1.0
2024-09-26,10.19,10.365,10.03,10.28,1155271,10.19,10.365,10.03,10.28,1155271,0.0,1.0
2024-09-27,9.96,10.44,9.86,10.27,1669819,9.96,10.44,9.86,10.27,1669819,0.0,1.0
2024-09-30,9.78,10.06,9.69,9.9,2351236,9.78,10.06,9.69,9.9,2351236,0.0,1.0
2024-10-01,9.47,9.85,9.15,9.74,1391921,9.47,9.85,9.15,9.74,1391921,0.0,1.0
2024-10-02,9.6,9.815,9.31,9.45,1247058,9.6,9.815,9.31,9.45,1247058,0.0,1.0
2024-10-03,9.09,9.58,8.96,9.4,1565387,9.09,9.58,8.96,9.4,1565387,0.0,1.0
2024-10-04,9.715,9.87,9.23,9.24,1391751,9.715,9.87,9.23,9.24,1391751,0.0,1.0
2024-10-07,10.63,10.75,9.61,9.76,2786167,10.63,10.75,9.61,9.76,2786167,0.0,1.0
2024-10-08,10.27,10.7696,10.22,10.5,1056922,10.27,10.7696,10.22,10.5,1056922,0.0,1.0
2024-10-09,10.34,10.56,10.14,10.22,791358,10.34,10.56,10.14,10.22,791358,0.0,1.0
2024-10-10,10.56,10.575,10.0901,10.36,763399,10.56,10.575,10.0901,10.36,763399,0.0,1.0
2024-10-11,10.67,11.07,10.48,10.51,1154183,10.67,11.07,10.48,10.51,1154183,0.0,1.0
2024-10-14,9.7,10.665,9.65,10.65,1881296,9.7,10.665,9.65,10.65,1881296,0.0,1.0
2024-10-15,10.76,10.884,9.6201,9.7,2221870,10.76,10.884,9.6201,9.7,2221870,0.0,1.0
2024-10-16,11.26,11.28,10.6032,10.95,1577618,11.26,11.28,10.6032,10.95,1577618,0.0,1.0
2024-10-17,11.07,11.41,10.945,11.36,1062557,11.07,11.41,10.945,11.36,1062557,0.0,1.0
2024-10-18,10.66,11.3,10.5504,11.18,706150,10.66,11.3,10.5504,11.18,706150,0.0,1.0
2024-10-21,10.18,10.612,9.94,10.61,1122118,10.18,10.612,9.94,10.61,1122118,0.0,1.0
2024-10-22,9.93,10.45,9.9197,10.14,800389,9.93,10.45,9.9197,10.14,800389,0.0,1.0
2024-10-23,9.73,9.8964,9.655,9.85,830319,9.73,9.8964,9.655,9.85,830319,0.0,1.0
2024-10-24,10.13,10.4,9.76,9.86,984983,10.13,10.4,9.76,9.86,984983,0.0,1.0
2024-10-25,10.25,10.58,10.12,10.4,761512,10.25,10.58,10.12,10.4,761512,0.0,1.0
2024-10-28,10.27,10.79,10.21,10.468,1075748,10.27,10.79,10.21,10.468,1075748,0.0,1.0
2024-10-29,10.55,10.55,10.12,10.27,730805,10.55,10.55,10.12,10.27,730805,0.0,1.0
2024-10-30,10.83,10.95,10.41,10.5,971859,10.83,10.95,10.41,10.5,971859,0.0,1.0
2024-10-31,10.26,10.885,10.25,10.82,1087762,10.26,10.885,10.25,10.82,1087762,0.0,1.0
2024-11-01,10.33,10.8,10.31,10.39,925179,10.33,10.8,10.31,10.39,925179,0.0,1.0
2024-11-04,10.67,10.68,10.05,10.2,780941,10.67,10.68,10.05,10.2,780941,0.0,1.0
2024-11-05,10.72,10.86,10.495,10.7,560772,10.72,10.86,10.495,10.7,560772,0.0,1.0
2024-11-06,10.72,11.11,10.37,10.81,1006204,10.72,11.11,10.37,10.81,1006204,0.0,1.0
2024-11-07,10.895,11.17,10.51,10.75,843486,10.895,11.17,10.51,10.75,843486,0.0,1.0
2024-11-08,10.96,11.095,10.56,10.85,1073879,10.96,11.095,10.56,10.85,1073879,0.0,1.0
2024-11-11,11.76,11.8,11.02,11.1,1907346,11.76,11.8,11.02,11.1,1907346,0.0,1.0
2024-11-12,11.32,11.83,11.17,11.49,4156148,11.32,11.83,11.17,11.49,4156148,0.0,1.0
2024-11-13,8.26,8.91,7.75,8.75,8159511,8.26,8.91,7.75,8.75,8159511,0.0,1.0
2024-11-14,8.305,8.8,8.12,8.29,2271293,8.305,8.8,8.12,8.29,2271293,0.0,1.0
2024-11-15,8.12,8.36,7.88,8.29,1853059,8.12,8.36,7.88,8.29,1853059,0.0,1.0
2024-11-18,8.72,8.8,7.86,8.02,1992542,8.72,8.8,7.86,8.02,1992542,0.0,1.0
2024-11-19,8.88,9.09,8.47,8.7,1333211,8.88,9.09,8.47,8.7,1333211,0.0,1.0
2024-11-20,8.5,8.92,8.35,8.82,1248278,8.5,8.92,8.35,8.82,1248278,0.0,1.0
2024-11-21,9.2,9.39,8.42,8.53,1696980,9.2,9.39,8.42,8.53,1696980,0.0,1.0
2024-11-22,9.32,9.66,9.158,9.2,1811413,9.32,9.66,9.158,9.2,1811413,0.0,1.0
2024-11-25,9.53,9.92,9.438,9.53,1566957,9.53,9.92,9.438,9.53,1566957,0.0,1.0
2024-11-26,9.14,9.47,9.01,9.26,1366056,9.14,9.47,9.01,9.26,1366056,0.0,1.0
2024-11-27,9.36,9.43,9.11,9.24,667201,9.36,9.43,9.11,9.24,667201,0.0,1.0
2024-11-29,9.38,9.54,9.31,9.39,401479,9.38,9.54,9.31,9.39,401479,0.0,1.0
2024-12-02,9.55,9.58,9.06,9.33,732464,9.55,9.58,9.06,9.33,732464,0.0,1.0
2024-12-03,9.51,9.59,9.22,9.54,592204,9.51,9.59,9.22,9.54,592204,0.0,1.0
2024-12-04,11.27,11.38,9.45,9.52,3882101,11.27,11.38,9.45,9.52,3882101,0.0,1.0
2024-12-05,11.61,12.08,11.1,11.25,2561641,11.61,12.08,11.1,11.25,2561641,0.0,1.0
2024-12-06,12.95,13.095,11.6,11.82,2995841,12.95,13.095,11.6,11.82,2995841,0.0,1.0
2024-12-09,12.31,13.1,12.0618,13.1,1866758,12.31,13.1,12.0618,13.1,1866758,0.0,1.0
2024-12-10,12.47,12.65,11.26,12.48,2576768,12.47,12.65,11.26,12.48,2576768,0.0,1.0
2024-12-11,12.51,13.19,12.42,12.71,1401959,12.51,13.19,12.42,12.71,1401959,0.0,1.0
2024-12-12,11.85,12.69,11.83,12.29,1465937,11.85,12.69,11.83,12.29,1465937,0.0,1.0
2024-12-13,11.48,12.06,11.2,11.96,1476713,11.48,12.06,11.2,11.96,1476713,0.0,1.0
2024-12-16,11.32,11.74,11.27,11.52,894891,11.32,11.74,11.27,11.52,894891,0.0,1.0
2024-12-17,11.48,11.73,11.23,11.23,858884,11.48,11.73,11.23,11.23,858884,0.0,1.0
2024-12-18,10.82,11.74,10.66,11.59,1073955,10.82,11.74,10.66,11.59,1073955,0.0,1.0
2024-12-19,10.34,11.09,10.33,11.01,975415,10.34,11.09,10.33,11.01,975415,0.0,1.0
2024-12-20,10.4,10.92,10.02,10.16,2198073,10.4,10.92,10.02,10.16,2198073,0.0,1.0
2024-12-23,11.25,11.29,10.17,10.36,1121726,11.25,11.29,10.17,10.36,1121726,0.0,1.0
2024-12-24,12.1,12.1,11.36,11.43,802617,12.1,12.1,11.36,11.43,802617,0.0,1.0
2024-12-26,12.01,12.08,11.43,11.88,1168545,12.01,12.08,11.43,11.88,1168545,0.0,1.0
2024-12-27,11.93,12.12,11.531117,12.0,865247,11.93,12.12,11.531117,12.0,865247,0.0,1.0
2024-12-30,12.08,12.36,11.45,11.65,1143135,12.08,12.36,11.45,11.65,1143135,0.0,1.0
2024-12-31,12.15,12.33,11.9,12.21,953637,12.15,12.33,11.9,12.21,953637,0.0,1.0
2025-01-02,12.0,12.42,11.77,12.19,713764,12.0,12.42,11.77,12.19,713764,0.0,1.0
2025-01-03,12.06,12.31,11.81,12.07,554658,12.06,12.31,11.81,12.07,554658,0.0,1.0
2025-01-06,12.29,12.53,11.98,12.31,690178,12.29,12.53,11.98,12.31,690178,0.0,1.0
2025-01-07,12.69,12.75,12.09,12.43,1320305,12.69,12.75,12.09,12.43,1320305,0.0,1.0
2025-01-08,12.22,12.7408,12.14,12.46,1132609,12.22,12.7408,12.14,12.46,1132609,0.0,1.0
2025-01-10,12.16,12.34,11.66,12.0,1028066,12.16,12.34,11.66,12.0,1028066,0.0,1.0
2025-01-13,11.51,11.9888,11.4,11.82,1005772,11.51,11.9888,11.4,11.82,1005772,0.0,1.0
2025-01-14,10.97,11.93,10.95,11.76,961762,10.97,11.93,10.95,11.76,961762,0.0,1.0
2025-01-15,10.86,11.47,10.66,11.47,1222289,10.86,11.47,10.66,11.47,1222289,0.0,1.0
2025-01-16,10.94,11.165,10.54,10.92,773337,10.94,11.165,10.54,10.92,773337,0.0,1.0
2025-01-17,10.65,11.26,10.53,11.19,840745,10.65,11.26,10.53,11.19,840745,0.0,1.0
2025-01-21,10.79,10.89,10.545,10.75,790757,10.79,10.89,10.545,10.75,790757,0.0,1.0
2025-01-22,10.35,10.8485,10.29,10.84,875344,10.35,10.8485,10.29,10.84,875344,0.0,1.0
2025-01-23,10.56,10.6,10.15,10.15,789824,10.56,10.6,10.15,10.15,789824,0.0,1.0
2025-01-24,10.61,10.68,10.34,10.55,521748,10.61,10.68,10.34,10.55,521748,0.0,1.0
2025-01-27,10.5,10.63,10.295,10.53,640737,10.5,10.63,10.295,10.53,640737,0.0,1.0
2025-01-28,10.63,10.85,10.2744,10.52,518578,10.63,10.85,10.2744,10.52,518578,0.0,1.0
2025-01-29,10.56,10.93,10.54,10.65,559297,10.56,10.93,10.54,10.65,559297,0.0,1.0
2025-01-30,10.5,10.7661,10.47,10.61,477365,10.5,10.7661,10.47,10.61,477365,0.0,1.0
2025-01-31,10.47,10.71,10.37,10.57,697759,10.47,10.71,10.37,10.57,697759,0.0,1.0
2025-02-03,10.43,10.575,10.08,10.14,638166,10.43,10.575,10.08,10.14,638166,0.0,1.0
2025-02-04,11.32,11.58,10.31,10.31,1511775,11.32,11.58,10.31,10.31,1511775,0.0,1.0
2025-02-05,11.59,11.83,11.24,11.31,986450,11.59,11.83,11.24,11.31,986450,0.0,1.0
2025-02-06,11.75,11.96,11.2501,11.69,578726,11.75,11.96,11.2501,11.69,578726,0.0,1.0
2025-02-07,11.75,11.95,11.57,11.75,603503,11.75,11.95,11.57,11.75,603503,0.0,1.0
2025-02-10,11.76,11.93,11.435,11.91,569928,11.76,11.93,11.435,11.91,569928,0.0,1.0
2025-02-11,11.73,11.87,11.59,11.65,533110,11.73,11.87,11.59,11.65,533110,0.0,1.0
2025-02-12,11.92,11.99,11.3,11.61,719136,11.92,11.99,11.3,11.61,719136,0.0,1.0
2025-02-13,12.73,12.78,11.69,11.94,1289778,12.73,12.78,11.69,11.94,1289778,0.0,1.0
2025-02-14,12.83,12.89,12.445,12.82,849390,12.83,12.89,12.445,12.82,849390,0.0,1.0
2025-02-18,13.43,13.6,12.935,12.95,1216432,13.43,13.6,12.935,12.95,1216432,0.0,1.0
2025-02-19,13.6,13.82,13.19,13.19,1151834,13.6,13.82,13.19,13.19,1151834,0.0,1.0
2025-02-20,12.98,13.5577,12.76,13.53,1026324,12.98,13.5577,12.76,13.53,1026324,0.0,1.0
2025-02-21,12.38,13.13,12.36,13.13,935944,12.38,13.13,12.36,13.13,935944,0.0,1.0
2025-02-24,11.93,12.39,11.6,12.39,891063,11.93,12.39,11.6,12.39,891063,0.0,1.0
2025-02-25,11.8,11.94,11.52,11.83,935119,11.8,11.94,11.52,11.83,935119,0.0,1.0
2025-02-26,11.66,11.99,11.55,11.85,664189,11.66,11.99,11.55,11.85,664189,0.0,1.0
2025-02-27,10.99,11.68,10.91,11.68,916688,10.99,11.68,10.91,11.68,916688,0.0,1.0
2025-02-28,11.12,11.14,10.6,10.8,1287160,11.12,11.14,10.6,10.8,1287160,0.0,1.0
2025-03-03,10.43,11.33,10.368,11.3,802647,10.43,11.33,10.368,11.3,802647,0.0,1.0
2025-03-04,10.26,10.52,9.6,10.202,911130,10.26,10.52,9.6,10.202,911130,0.0,1.0
2025-03-05,10.65,10.66,10.02,10.35,931017,10.65,10.66,10.02,10.35,931017,0.0,1.0
2025-03-06,10.33,10.84,10.16,10.44,623817,10.33,10.84,10.16,10.44,623817,0.0,1.0
2025-03-07,10.54,10.68,10.12,10.33,877592,10.54,10.68,10.12,10.33,877592,0.0,1.0
2025-03-10,9.83,10.37,9.52,10.28,1092483,9.83,10.37,9.52,10.28,1092483,0.0,1.0
2025-03-11,9.77,9.98,9.21,9.9,2821946,9.77,9.98,9.21,9.9,2821946,0.0,1.0
2025-03-12,13.98,14.1399,12.09,12.25,11165043,13.98,14.1399,12.09,12.25,11165043,0.0,1.0
2025-03-13,14.86,14.88,13.42,13.916,4367000,14.86,14.88,13.42,13.916,4367000,0.0,1.0
2025-03-14,14.85,15.1,14.49,14.97,2584832,14.85,15.1,14.49,14.97,2584832,0.0,1.0
2025-03-17,15.98,16.23,14.61,15.0,2932260,15.98,16.23,14.61,15.0,2932260,0.0,1.0
2025-03-18,15.93,16.66,15.51,15.67,2187025,15.93,16.66,15.51,15.67,2187025,0.0,1.0
2025-03-19,16.79,16.92,15.86,16.01,1748523,16.79,16.92,15.86,16.01,1748523,0.0,1.0
2025-03-20,16.52,16.87,16.05,16.57,1660374,16.52,16.87,16.05,16.57,1660374,0.0,1.0
2025-03-21,17.09,17.33,16.22,16.35,1826202,17.09,17.33,16.22,16.35,1826202,0.0,1.0
2025-03-24,17.99,18.34,17.24,17.4,2289424,17.99,18.34,17.24,17.4,2289424,0.0,1.0
2025-03-25,18.24,18.5,17.83,17.89,1730425,18.24,18.5,17.83,17.89,1730425,0.0,1.0
2025-03-26,18.19,18.6,17.88,18.25,1412325,18.19,18.6,17.88,18.25,1412325,0.0,1.0
2025-03-27,18.83,18.97,18.06,18.21,1653227,18.83,18.97,18.06,18.21,1653227,0.0,1.0
2025-03-28,18.82,18.99,18.43,18.74,1439343,18.82,18.99,18.43,18.74,1439343,0.0,1.0
2025-03-31,18.77,19.17,18.32,18.32,1920437,18.77,19.17,18.32,18.32,1920437,0.0,1.0
2025-04-01,18.53,18.95,17.94,18.74,1352295,18.53,18.95,17.94,18.74,1352295,0.0,1.0
2025-04-02,18.595,18.94,18.21,18.29,1052466,18.595,18.94,18.21,18.29,1052466,0.0,1.0
2025-04-03,18.16,18.44,17.6293,17.85,1076328,18.16,18.44,17.6293,17.85,1076328,0.0,1.0
2025-04-04,16.99,17.8,16.352,17.51,1820655,16.99,17.8,16.352,17.51,1820655,0.0,1.0
2025-04-07,16.8,18.1786,15.84,16.31,1693359,16.8,18.1786,15.84,16.31,1693359,0.0,1.0
2025-04-08,16.8,18.02,16.485,17.6,1225131,16.8,18.02,16.485,17.6,1225131,0.0,1.0
2025-04-09,17.6,18.235,16.04,16.73,1698537,17.6,18.235,16.04,16.73,1698537,0.0,1.0
2025-04-10,17.91,18.2,17.11,17.21,1406896,17.91,18.2,17.11,17.21,1406896,0.0,1.0
2025-04-11,19.05,19.25,17.75,17.88,2175883,19.05,19.25,17.75,17.88,2175883,0.0,1.0
2025-04-14,18.94,19.78,18.6,19.57,1892327,18.94,19.78,18.6,19.57,1892327,0.0,1.0
2025-04-15,19.0,19.69,18.6,18.89,1372715,19.0,19.69,18.6,18.89,1372715,0.0,1.0
2025-04-16,18.96,19.85,18.82,18.96,1418946,18.96,19.85,18.82,18.96,1418946,0.0,1.0
2025-04-17,18.99,19.3299,18.72,19.16,1205630,18.99,19.3299,18.72,19.16,1205630,0.0,1.0
2025-04-21,18.78,19.14,18.362,19.0,1111620,18.78,19.14,18.362,19.0,1111620,0.0,1.0
2025-04-22,18.45,19.6,18.37,19.03,1553369,18.45,19.6,18.37,19.03,1553369,0.0,1.0
2025-04-23,18.71,19.4,18.62,18.8,1046547,18.71,19.4,18.62,18.8,1046547,0.0,1.0
2025-04-24,19.64,19.9799,18.5,18.72,2181725,19.64,19.9799,18.5,18.72,2181725,0.0,1.0
2025-04-25,19.89,20.2183,19.03,19.75,2217249,19.89,20.2183,19.03,19.75,2217249,0.0,1.0
2025-04-28,18.1,19.9454,16.25,19.94,5686949,18.1,19.9454,16.25,19.94,5686949,0.0,1.0
2025-04-29,18.1,18.61,17.7,18.26,1328407,18.1,18.61,17.7,18.26,1328407,0.0,1.0
2025-04-30,18.21,18.24,17.07,17.59,1316383,18.21,18.24,17.07,17.59,1316383,0.0,1.0
2025-05-01,18.37,18.4887,17.9,18.38,844791,18.37,18.4887,17.9,18.38,844791,0.0,1.0
2025-05-02,17.82,18.71,17.75,18.5,973166,17.82,18.71,17.75,18.5,973166,0.0,1.0
2025-05-05,16.78,17.68,16.74,17.58,1781576,16.78,17.68,16.74,17.58,1781576,0.0,1.0
2025-05-06,16.92,17.12,16.4183,16.6,1398081,16.92,17.12,16.4183,16.6,1398081,0.0,1.0
2025-05-07,16.98,17.3,16.85,17.04,1643724,16.98,17.3,16.85,17.04,1643724,0.0,1.0
2025-05-08,24.21,24.36,18.695,18.695,8274084,24.21,24.36,18.695,18.695,8274084,0.0,1.0
2025-05-09,24.99,25.35,23.61,24.6,3545394,24.99,25.35,23.61,24.6,3545394,0.0,1.0
2025-05-12,26.04,26.3957,25.0,25.7,2162918,26.04,26.3957,25.0,25.7,2162918,0.0,1.0
2025-05-13,26.45,26.74,25.73,26.05,1815876,26.45,26.74,25.73,26.05,1815876,0.0,1.0
2025-05-14,25.22,26.895,25.15,26.5,2245031,25.22,26.895,25.15,26.5,2245031,0.0,1.0
2025-05-15,26.06,26.31,24.8518,25.0,1387748,26.06,26.31,24.8518,25.0,1387748,0.0,1.0
2025-05-16,26.0,26.49,25.6,26.02,1192325,26.0,26.49,25.6,26.02,1192325,0.0,1.0
2025-05-19,26.48,26.615,25.3677,25.51,904880,26.48,26.615,25.3677,25.51,904880,0.0,1.0
2025-05-20,26.57,26.75,26.16,26.5,697548,26.57,26.75,26.16,26.5,697548,0.0,1.0
2025-05-21,26.17,26.68,25.67,26.34,1132950,26.17,26.68,25.67,26.34,1132950,0.0,1.0
2025-05-22,26.67,26.785,25.65,26.04,955333,26.67,26.785,25.65,26.04,955333,0.0,1.0
2025-05-23,26.75,27.87,26.34,26.41,1318635,26.75,27.87,26.34,26.41,1318635,0.0,1.0
2025-05-27,28.42,28.4815,26.87,26.87,1280053,28.42,28.4815,26.87,26.87,1280053,0.0,1.0
2025-05-28,28.91,29.49,28.22,28.52,1108538,28.91,29.49,28.22,28.52,1108538,0.0,1.0
2025-05-29,29.45,29.93,28.66,28.95,1155175,29.45,29.93,28.66,28.95,1155175,0.0,1.0
2025-05-30,29.13,29.32,28.25,28.42,1299121,29.13,29.32,28.25,28.42,1299121,0.0,1.0
2025-06-02,32.38,32.45,29.385,29.5,2778300,32.38,32.45,29.385,29.5,2778300,0.0,1.0
2025-06-03,32.44,32.97,31.34,32.338,1655186,32.44,32.97,31.34,32.338,1655186,0.0,1.0
2025-06-04,32.53,33.05,32.0144,32.73,824877,32.53,33.05,32.0144,32.73,824877,0.0,1.0
2025-06-05,31.97,32.83,31.62,32.53,769519,31.97,32.83,31.62,32.53,769519,0.0,1.0
2025-06-06,32.94,32.965,31.9,32.63,1016598,32.94,32.965,31.9,32.63,1016598,0.0,1.0
2025-06-09,31.33,33.52,29.4601,33.03,3759471,31.33,33.52,29.4601,33.03,3759471,0.0,1.0
2025-06-10,32.61,32.6396,30.98,31.5,1238368,32.61,32.6396,30.98,31.5,1238368,0.0,1.0
2025-06-11,32.66,33.16,32.39,32.97,1193368,32.66,33.16,32.39,32.97,1193368,0.0,1.0
2025-06-12,32.33,33.135,32.2151,32.67,895736,32.33,33.135,32.2151,32.67,895736,0.0,1.0
2025-06-13,33.89,34.33,31.75,32.05,1710493,33.89,34.33,31.75,32.05,1710493,0.0,1.0
2025-06-16,35.4,35.87,33.89,34.3,1515027,35.4,35.87,33.89,34.3,1515027,0.0,1.0
2025-06-17,36.035,36.42,34.5,34.97,1208178,36.035,36.42,34.5,34.97,1208178,0.0,1.0
2025-06-18,37.03,37.11,35.23,35.88,1721855,37.03,37.11,35.23,35.88,1721855,0.0,1.0
2025-06-20,36.44,41.255,36.32,37.81,4013333,36.44,41.255,36.32,37.81,4013333,0.0,1.0
2025-06-23,36.93,37.33,34.68,36.0,2170762,36.93,37.33,34.68,36.0,2170762,0.0,1.0
2025-06-24,36.1,37.28,35.63,37.19,1221428,36.1,37.28,35.63,37.19,1221428,0.0,1.0
2025-06-25,35.74,36.79,34.56,36.11,1431216,35.74,36.79,34.56,36.11,1431216,0.0,1.0
2025-06-26,33.91,36.1499,33.13,35.55,2167624,33.91,36.1499,33.13,35.55,2167624,0.0,1.0
2025-06-27,34.45,34.72,33.48,34.05,1452292,34.45,34.72,33.48,34.05,1452292,0.0,1.0
2025-06-30,33.45,34.64,32.845,34.51,1271932,33.45,34.64,32.845,34.51,1271932,0.0,1.0
2025-07-01,34.29,35.2469,33.335,33.43,961759,34.29,35.2469,33.335,33.43,961759,0.0,1.0
2025-07-02,35.06,35.42,33.6072,34.23,916932,35.06,35.42,33.6072,34.23,916932,0.0,1.0
2025-07-03,35.78,36.315,35.46,35.49,505949,35.78,36.315,35.46,35.49,505949,0.0,1.0
2025-07-07,36.71,37.15,35.23,35.23,1269898,36.71,37.15,35.23,35.23,1269898,0.0,1.0
2025-07-08,37.37,37.58,36.71,36.75,832108,37.37,37.58,36.71,36.75,832108,0.0,1.0
2025-07-09,36.53,38.23,36.5,37.61,1174153,36.53,38.23,36.5,37.61,1174153,0.0,1.0
2025-07-10,35.44,36.635,35.37,36.38,1265861,35.44,36.635,35.37,36.38,1265861,0.0,1.0
2025-07-11,33.63,35.945,33.56,35.48,800457,33.63,35.945,33.56,35.48,800457,0.0,1.0
2025-07-14,33.9,34.5,33.34,33.82,649906,33.9,34.5,33.34,33.82,649906,0.0,1.0
2025-07-15,32.75,34.18,32.53,34.06,780424,32.75,34.18,32.53,34.06,780424,0.0,1.0
2025-07-16,32.81,33.04,32.15,33.02,633034,32.81,33.04,32.15,33.02,633034,0.0,1.0
2025-07-17,33.49,34.255,32.71,32.89,789225,33.49,34.255,32.71,32.89,789225,0.0,1.0
2025-07-18,32.43,33.935,32.1801,33.8,851056,32.43,33.935,32.1801,33.8,851056,0.0,1.0
2025-07-21,34.33,34.42,32.3,32.6,1179567,34.33,34.42,32.3,32.6,1179567,0.0,1.0
2025-07-22,34.2,35.51,33.12,34.87,1419402,34.2,35.51,33.12,34.87,1419402,0.0,1.0
2025-07-23,34.24,34.6,32.58,34.48,1111144,34.24,34.6,32.58,34.48,1111144,0.0,1.0
2025-07-24,33.21,34.245,32.4,34.15,751445,33.21,34.245,32.4,34.15,751445,0.0,1.0
2025-07-25,32.95,33.58,32.39,33.15,749369,32.95,33.58,32.39,33.15,749369,0.0,1.0
2025-07-28,32.97,33.55,32.0,33.05,1246515,32.97,33.55,32.0,33.05,1246515,0.0,1.0
2025-07-29,31.43,33.41,31.34,33.105,1162189,31.43,33.41,31.34,33.105,1162189,0.0,1.0
2025-07-30,31.72,31.8295,30.95,31.62,1245149,31.72,31.8295,30.95,31.62,1245149,0.0,1.0
2025-07-31,30.84,31.98,30.4,31.94,1294412,30.84,31.98,30.4,31.94,1294412,0.0,1.0
2025-08-01,29.06,30.13,28.52,30.13,2078773,29.06,30.13,28.52,30.13,2078773,0.0,1.0
2025-08-04,30.97,30.98,29.24,29.25,1101563,30.97,30.98,29.24,29.25,1101563,0.0,1.0
2025-08-05,30.44,31.5,29.78,31.11,1452818,30.44,31.5,29.78,31.11,1452818,0.0,1.0
2025-08-06,30.67,31.59,30.04,30.58,1814765,30.67,31.59,30.04,30.58,1814765,0.0,1.0
2025-08-07,36.89,43.08,35.83,39.0,4222055,36.89,43.08,35.83,39.0,4222055,0.0,1.0
2025-08-08,32.98,37.0599,32.6701,36.715,2428914,32.98,37.0599,32.6701,36.715,2428914,0.0,1.0
2025-08-11,31.67,35.18,31.4017,32.88,2350403,31.67,35.18,31.4017,32.88,2350403,0.0,1.0
2025-08-12,30.34,31.9645,30.2,31.67,1646408,30.34,31.9645,30.2,31.67,1646408,0.0,1.0
2025-08-13,30.34,31.21,29.67,30.48,1543741,30.34,31.21,29.67,30.48,1543741,0.0,1.0
2025-08-14,29.35,30.26,29.26,30.02,935974,29.35,30.26,29.26,30.02,935974,0.0,1.0
2025-08-15,28.5,29.9,28.33,29.54,1202960,28.5,29.9,28.33,29.54,1202960,0.0,1.0
2025-08-18,29.41,29.42,28.12,28.26,1035056,29.41,29.42,28.12,28.26,1035056,0.0,1.0
2025-08-19,27.78,29.52,27.75,29.52,1223534,27.78,29.52,27.75,29.52,1223534,0.0,1.0
2025-08-20,27.5,27.89,26.88,27.66,1925836,27.5,27.89,26.88,27.66,1925836,0.0,1.0
2025-08-21,27.14,27.4,26.25,27.21,1641763,27.14,27.4,26.25,27.21,1641763,0.0,1.0
2025-08-22,26.69,27.79,26.66,27.14,1754244,26.69,27.79,26.66,27.14,1754244,0.0,1.0
2025-08-25,26.16,26.66,26.035,26.5,753021,26.16,26.66,26.035,26.5,753021,0.0,1.0
2025-08-26,26.25,26.57,25.84,26.19,767271,26.25,26.57,25.84,26.19,767271,0.0,1.0
2025-08-27,26.25,26.51,25.93,26.2,668712,26.25,26.51,25.93,26.2,668712,0.0,1.0
2025-08-28,26.39,27.05,26.38,26.42,1200008,26.39,27.05,26.38,26.42,1200008,0.0,1.0
2025-08-29,26.1,26.55,25.99,26.4,1118005,26.1,26.55,25.99,26.4,1118005,0.0,1.0
2025-09-02,25.84,26.08,25.4,25.86,1001171,25.84,26.08,25.4,25.86,1001171,0.0,1.0
2025-09-03,24.48,25.865,24.2848,25.84,989975,24.48,25.865,24.2848,25.84,989975,0.0,1.0
2025-09-04,23.3,24.66,23.27,24.56,1899804,23.3,24.66,23.27,24.56,1899804,0.0,1.0
2025-09-05,24.01,24.05,22.65,23.35,2022920,24.01,24.05,22.65,23.35,2022920,0.0,1.0
2025-09-08,22.75,24.1,22.57,24.1,1968431,22.75,24.1,22.57,24.1,1968431,0.0,1.0
2025-09-09,23.0,23.31,22.64,22.89,1675256,23.0,23.31,22.64,22.89,1675256,0.0,1.0
2025-09-10,22.67,23.07,22.4,22.99,1330069,22.67,23.07,22.4,22.99,1330069,0.0,1.0
2025-09-11,23.51,23.54,22.46,22.72,1185778,23.51,23.54,22.46,22.72,1185778,0.0,1.0
2025-09-12,22.83,23.43,22.81,23.23,1088607,22.83,23.43,22.81,23.23,1088607,0.0,1.0
2025-09-15,22.53,24.18,22.12,23.8,2139823,22.53,24.18,22.12,23.8,2139823,0.0,1.0
2025-09-16,22.28,22.725,22.16,22.65,1230299,22.28,22.725,22.16,22.65,1230299,0.0,1.0
2025-09-17,21.91,22.54,21.43,22.18,1343509,21.91,22.54,21.43,22.18,1343509,0.0,1.0
2025-09-18,22.42,22.7,21.765,22.14,1519847,22.42,22.7,21.765,22.14,1519847,0.0,1.0
2025-09-19,22.52,23.16,22.195,22.55,1887865,22.52,23.16,22.195,22.55,1887865,0.0,1.0
2025-09-22,22.79,22.925,21.55,22.32,1493006,22.79,22.925,21.55,22.32,1493006,0.0,1.0
2025-09-23,22.33,23.13,22.11,22.88,1050070,22.33,23.13,22.11,22.88,1050070,0.0,1.0
2025-09-24,22.66,23.2,21.94,22.47,1745167,22.66,23.2,21.94,22.47,1745167,0.0,1.0
2025-09-25,22.56,22.67,21.78,22.35,1528549,22.56,22.67,21.78,22.35,1528549,0.0,1.0
2025-09-26,22.74,23.57,22.22,22.6,1357784,22.74,23.57,22.22,22.6,1357784,0.0,1.0
2025-09-29,23.25,23.34,22.22,22.72,1921086,23.25,23.34,22.22,22.72,1921086,0.0,1.0
2025-09-30,23.35,23.38,22.64,23.01,1547784,23.35,23.38,22.64,23.01,1547784,0.0,1.0
2025-10-01,22.29,23.48,22.285,23.33,1159442,22.29,23.48,22.285,23.33,1159442,0.0,1.0
2025-10-02,22.5,22.575,21.6,22.16,1087802,22.5,22.575,21.6,22.16,1087802,0.0,1.0
2025-10-03,22.96,23.73,22.4233,22.66,1430915,22.96,23.73,22.4233,22.66,1430915,0.0,1.0
2025-10-06,22.57,23.94,22.54,23.3,1240223,22.57,23.94,22.54,23.3,1240223,0.0,1.0
2025-10-07,22.69,23.16,21.951,22.64,1253339,22.69,23.16,21.951,22.64,1253339,0.0,1.0
2025-10-08,22.12,22.8,21.95,22.74,1074126,22.12,22.8,21.95,22.74,1074126,0.0,1.0
2025-10-09,21.62,22.12,21.51,22.12,986586,21.62,22.12,21.51,22.12,986586,0.0,1.0
2025-10-10,19.94,22.0,19.87,21.62,2056207,19.94,22.0,19.87,21.62,2056207,0.0,1.0
2025-10-13,21.18,21.22,20.1136,20.36,1248066,21.18,21.22,20.1136,20.36,1248066,0.0,1.0
2025-10-14,21.43,22.3,20.8,20.95,1332155,21.43,22.3,20.8,20.95,1332155,0.0,1.0
2025-10-15,20.81,21.48,20.51,21.39,1010060,20.81,21.48,20.51,21.39,1010060,0.0,1.0
2025-10-16,20.53,21.12,20.24,21.03,1030933,20.53,21.12,20.24,21.03,1030933,0.0,1.0
2025-10-17,20.27,21.1,20.13,20.25,1067053,20.27,21.1,20.13,20.25,1067053,0.0,1.0
2025-10-20,21.2,21.86,20.525,20.61,1115619,21.2,21.86,20.525,20.61,1115619,0.0,1.0
2025-10-21,21.39,21.505,20.88,21.27,1039205,21.39,21.505,20.88,21.27,1039205,0.0,1.0
2025-10-22,21.38,21.81,20.775,21.01,1343049,21.38,21.81,20.775,21.01,1343049,0.0,1.0
2025-10-23,21.21,21.55,20.7,21.38,924077,21.21,21.55,20.7,21.38,924077,0.0,1.0
2025-10-24,20.99,21.7,20.9,21.56,857790,20.99,21.7,20.9,21.56,857790,0.0,1.0
2025-10-27,20.85,21.53,20.82,21.05,983577,20.85,21.53,20.82,21.05,983577,0.0,1.0
2025-10-28,19.99,20.815,19.6,20.63,1498528,19.99,20.815,19.6,20.63,1498528,0.0,1.0
2025-10-29,20.64,21.12,19.96,19.96,1542559,20.64,21.12,19.96,19.96,1542559,0.0,1.0
2025-10-30,19.62,20.77,19.45,20.77,1864093,19.62,20.77,19.45,20.77,1864093,0.0,1.0
2025-10-31,20.13,20.37,19.5,19.62,1236796,20.13,20.37,19.5,19.62,1236796,0.0,1.0
2025-11-03,21.55,21.58,20.07,20.07,1938334,21.55,21.58,20.07,20.07,1938334,0.0,1.0
2025-11-04,19.055,21.125,18.87,21.125,2042272,19.055,21.125,18.87,21.125,2042272,0.0,1.0
2025-11-05,20.465,20.64,19.01,19.38,1621590,20.465,20.64,19.01,19.38,1621590,0.0,1.0
2025-11-06,18.9,20.26,18.725,20.17,2341153,18.9,20.26,18.725,20.17,2341153,0.0,1.0
2025-11-07,17.95,19.4,17.21,17.76,3186064,17.95,19.4,17.21,17.76,3186064,0.0,1.0
2025-11-10,18.87,19.45,17.3061,17.75,2243316,18.87,19.45,17.3061,17.75,2243316,0.0,1.0
2025-11-11,18.56,18.81,18.0,18.71,1200263,18.56,18.81,18.0,18.71,1200263,0.0,1.0
2025-11-12,18.98,19.569,18.3651,18.54,1223589,18.98,19.569,18.3651,18.54,1223589,0.0,1.0
2025-11-13,18.51,19.4,18.36,19.02,1156863,18.51,19.4,18.36,19.02,1156863,0.0,1.0
2025-11-14,18.54,18.9,18.21,18.5,826709,18.54,18.9,18.21,18.5,826709,0.0,1.0
2025-11-17,17.05,18.44,16.885,18.43,1440293,17.05,18.44,16.885,18.43,1440293,0.0,1.0
2025-11-18,16.91,17.3,16.7432,16.84,727711,16.91,17.3,16.7432,16.84,727711,0.0,1.0
2025-11-19,16.0,17.15,15.81,16.82,1530541,16.0,17.15,15.81,16.82,1530541,0.0,1.0
2025-11-20,15.6,16.61,15.34,16.29,1400799,15.6,16.61,15.34,16.29,1400799,0.0,1.0
2025-11-21,16.32,16.44,15.405,15.66,1444878,16.32,16.44,15.405,15.66,1444878,0.0,1.0
2025-11-24,16.07,16.6,16.02,16.44,1157699,16.07,16.6,16.02,16.44,1157699,0.0,1.0
2025-11-25,16.49,17.0799,16.23,16.23,1242008,16.49,17.0799,16.23,16.23,1242008,0.0,1.0
2025-11-26,16.95,16.98,16.38,16.52,752880,16.95,16.98,16.38,16.52,752880,0.0,1.0