date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-07-24,31.28,32.0,27.16,29.0,6203200,31.28,32.0,27.16,29.0,6203200,0.0,1.0
2013-07-25,27.78,31.47,27.76,31.04,592600,27.78,31.47,27.76,31.04,592600,0.0,1.0
2013-07-26,28.53,29.45,27.745,27.75,313700,28.53,29.45,27.745,27.75,313700,0.0,1.0
2013-07-29,28.64,30.79,28.02,28.49,149400,28.64,30.79,28.02,28.49,149400,0.0,1.0
2013-07-30,29.1,29.86,28.1207,28.55,77300,29.1,29.86,28.1207,28.55,77300,0.0,1.0
2013-07-31,29.16,29.36,28.51,29.36,113900,29.16,29.36,28.51,29.36,113900,0.0,1.0
2013-08-01,29.15,29.99,28.52,29.99,68200,29.15,29.99,28.52,29.99,68200,0.0,1.0
2013-08-02,28.84,29.0,28.24,29.0,121800,28.84,29.0,28.24,29.0,121800,0.0,1.0
2013-08-05,28.8,29.04,27.5,29.04,56200,28.8,29.04,27.5,29.04,56200,0.0,1.0
2013-08-06,28.96,29.46,28.7,28.75,213400,28.96,29.46,28.7,28.75,213400,0.0,1.0
2013-08-07,29.67,30.135,29.14,29.14,101100,29.67,30.135,29.14,29.14,101100,0.0,1.0
2013-08-08,29.85,30.39,29.1,29.81,234900,29.85,30.39,29.1,29.81,234900,0.0,1.0
2013-08-09,30.0,30.5,29.13,30.38,126800,30.0,30.5,29.13,30.38,126800,0.0,1.0
2013-08-12,30.48,30.48,29.662,30.3,214900,30.48,30.48,29.662,30.3,214900,0.0,1.0
2013-08-13,31.37,31.8588,29.56,30.0,263500,31.37,31.8588,29.56,30.0,263500,0.0,1.0
2013-08-14,32.77,33.4499,30.81,31.0,171600,32.77,33.4499,30.81,31.0,171600,0.0,1.0
2013-08-15,32.18,33.14,31.84,33.14,109200,32.18,33.14,31.84,33.14,109200,0.0,1.0
2013-08-16,31.91,32.97,31.41,32.48,221300,31.91,32.97,31.41,32.48,221300,0.0,1.0
2013-08-19,29.11,32.35,29.04,31.91,163600,29.11,32.35,29.04,31.91,163600,0.0,1.0
2013-08-20,26.76,29.195,26.51,28.98,148900,26.76,29.195,26.51,28.98,148900,0.0,1.0
2013-08-21,24.79,26.81,24.56,26.81,151800,24.79,26.81,24.56,26.81,151800,0.0,1.0
2013-08-22,25.47,26.0,24.545,24.56,50300,25.47,26.0,24.545,24.56,50300,0.0,1.0
2013-08-23,25.87,26.35,25.38,25.46,36400,25.87,26.35,25.38,25.46,36400,0.0,1.0
2013-08-26,25.6,26.46,25.5035,25.75,115400,25.6,26.46,25.5035,25.75,115400,0.0,1.0
2013-08-27,22.65,25.641,22.3375,25.5,189500,22.65,25.641,22.3375,25.5,189500,0.0,1.0
2013-08-28,23.1,23.29,22.5,22.86,182500,23.1,23.29,22.5,22.86,182500,0.0,1.0
2013-08-29,24.87,25.48,23.42,23.72,124900,24.87,25.48,23.42,23.72,124900,0.0,1.0
2013-08-30,23.58,25.86,23.1,25.16,166300,23.58,25.86,23.1,25.16,166300,0.0,1.0
2013-09-03,23.58,25.38,23.14,24.09,95000,23.58,25.38,23.14,24.09,95000,0.0,1.0
2013-09-04,25.44,25.44,23.5,23.74,87300,25.44,25.44,23.5,23.74,87300,0.0,1.0
2013-09-05,27.1,27.75,25.0,26.2999,57100,27.1,27.75,25.0,26.2999,57100,0.0,1.0
2013-09-06,27.08,28.18,26.05,27.71,91500,27.08,28.18,26.05,27.71,91500,0.0,1.0
2013-09-09,26.79,28.99,26.13,27.1101,81800,26.79,28.99,26.13,27.1101,81800,0.0,1.0
2013-09-10,27.72,27.72,26.13,27.09,103600,27.72,27.72,26.13,27.09,103600,0.0,1.0
2013-09-11,27.13,27.8,26.56,27.48,86400,27.13,27.8,26.56,27.48,86400,0.0,1.0
2013-09-12,26.93,27.674,26.6,27.08,93500,26.93,27.674,26.6,27.08,93500,0.0,1.0
2013-09-13,26.55,27.23,26.07,26.94,129200,26.55,27.23,26.07,26.94,129200,0.0,1.0
2013-09-16,26.9,28.1195,26.12,27.0,95400,26.9,28.1195,26.12,27.0,95400,0.0,1.0
2013-09-17,26.07,27.84,25.87,27.02,85200,26.07,27.84,25.87,27.02,85200,0.0,1.0
2013-09-18,27.12,27.2,25.81,25.81,162500,27.12,27.2,25.81,25.81,162500,0.0,1.0
2013-09-19,27.66,27.8,26.31,27.04,178200,27.66,27.8,26.31,27.04,178200,0.0,1.0
2013-09-20,26.71,27.9,26.05,27.75,400000,26.71,27.9,26.05,27.75,400000,0.0,1.0
2013-09-23,26.09,27.17,25.03,27.17,362400,26.09,27.17,25.03,27.17,362400,0.0,1.0
2013-09-24,25.78,26.19,25.1301,26.08,321200,25.78,26.19,25.1301,26.08,321200,0.0,1.0
2013-09-25,26.95,27.64,25.2,25.76,189600,26.95,27.64,25.2,25.76,189600,0.0,1.0
2013-09-26,27.44,29.34,27.25,27.38,255500,27.44,29.34,27.25,27.38,255500,0.0,1.0
2013-09-27,27.86,28.96,27.1,27.1,127000,27.86,28.96,27.1,27.1,127000,0.0,1.0
2013-09-30,27.96,28.15,26.76,27.49,959300,27.96,28.15,26.76,27.49,959300,0.0,1.0
2013-10-01,28.75,29.24,27.134,28.08,117700,28.75,29.24,27.134,28.08,117700,0.0,1.0
2013-10-02,30.04,30.05,28.1,28.71,127400,30.04,30.05,28.1,28.71,127400,0.0,1.0
2013-10-03,32.25,32.7,29.5,30.05,223200,32.25,32.7,29.5,30.05,223200,0.0,1.0
2013-10-04,33.18,33.59,31.86,32.16,104500,33.18,33.59,31.86,32.16,104500,0.0,1.0
2013-10-07,30.79,32.92,30.76,32.92,97900,30.79,32.92,30.76,32.92,97900,0.0,1.0
2013-10-08,28.97,31.12,28.52,30.79,201800,28.97,31.12,28.52,30.79,201800,0.0,1.0
2013-10-09,25.15,29.16,24.43,29.16,421800,25.15,29.16,24.43,29.16,421800,0.0,1.0
2013-10-10,25.16,27.41,24.12,25.63,142700,25.16,27.41,24.12,25.63,142700,0.0,1.0
2013-10-11,24.76,26.22,24.32,25.19,103000,24.76,26.22,24.32,25.19,103000,0.0,1.0
2013-10-14,26.23,26.3875,24.25,24.73,38700,26.23,26.3875,24.25,24.73,38700,0.0,1.0
2013-10-15,26.43,27.58,26.1,26.56,60100,26.43,27.58,26.1,26.56,60100,0.0,1.0
2013-10-16,27.42,27.51,26.501,26.66,86200,27.42,27.51,26.501,26.66,86200,0.0,1.0
2013-10-17,28.4,28.73,27.17,27.17,40300,28.4,28.73,27.17,27.17,40300,0.0,1.0
2013-10-18,28.52,29.58,28.06,28.61,86000,28.52,29.58,28.06,28.61,86000,0.0,1.0
2013-10-21,28.8,29.35,28.41,28.69,137100,28.8,29.35,28.41,28.69,137100,0.0,1.0
2013-10-22,26.708,29.25,26.55,28.77,61700,26.708,29.25,26.55,28.77,61700,0.0,1.0
2013-10-23,27.3,27.38,25.51,26.48,26100,27.3,27.38,25.51,26.48,26100,0.0,1.0
2013-10-24,27.72,27.99,27.08,27.37,30500,27.72,27.99,27.08,27.37,30500,0.0,1.0
2013-10-25,26.52,28.31,26.14,27.82,45300,26.52,28.31,26.14,27.82,45300,0.0,1.0
2013-10-28,25.04,26.47,24.9,26.45,74600,25.04,26.47,24.9,26.45,74600,0.0,1.0
2013-10-29,25.68,25.905,24.75,25.11,54000,25.68,25.905,24.75,25.11,54000,0.0,1.0
2013-10-30,24.53,25.8199,24.48,25.77,58000,24.53,25.8199,24.48,25.77,58000,0.0,1.0
2013-10-31,23.16,24.77,23.15,23.94,92500,23.16,24.77,23.15,23.94,92500,0.0,1.0
2013-11-01,23.0,25.5999,22.7,23.15,135200,23.0,25.5999,22.7,23.15,135200,0.0,1.0
2013-11-04,23.84,24.68,23.0,23.07,65700,23.84,24.68,23.0,23.07,65700,0.0,1.0
2013-11-05,24.3,24.47,23.31,23.7,63500,24.3,24.47,23.31,23.7,63500,0.0,1.0
2013-11-06,22.0,24.9,21.16,24.53,296500,22.0,24.9,21.16,24.53,296500,0.0,1.0
2013-11-07,19.46,22.4,19.0,22.0,382700,19.46,22.4,19.0,22.0,382700,0.0,1.0
2013-11-08,19.85,20.48,19.371,19.49,102400,19.85,20.48,19.371,19.49,102400,0.0,1.0
2013-11-11,20.89,21.8,19.87,19.87,58300,20.89,21.8,19.87,19.87,58300,0.0,1.0
2013-11-12,20.09,21.199,19.44,20.96,67100,20.09,21.199,19.44,20.96,67100,0.0,1.0
2013-11-13,21.5,21.77,20.01,20.01,86100,21.5,21.77,20.01,20.01,86100,0.0,1.0
2013-11-14,19.0,22.11,18.98,21.48,378600,19.0,22.11,18.98,21.48,378600,0.0,1.0
2013-11-15,17.6,19.3,17.59,19.01,177500,17.6,19.3,17.59,19.01,177500,0.0,1.0
2013-11-18,17.0,17.72,15.77,17.72,495500,17.0,17.72,15.77,17.72,495500,0.0,1.0
2013-11-19,17.06,17.22,16.39,16.89,146500,17.06,17.22,16.39,16.89,146500,0.0,1.0
2013-11-20,16.98,17.15,16.61,17.06,105200,16.98,17.15,16.61,17.06,105200,0.0,1.0
2013-11-21,17.98,18.14,16.98,16.98,101600,17.98,18.14,16.98,16.98,101600,0.0,1.0
2013-11-22,17.85,18.66,17.601,18.0,63800,17.85,18.66,17.601,18.0,63800,0.0,1.0
2013-11-25,16.06,17.79,15.91,17.79,153900,16.06,17.79,15.91,17.79,153900,0.0,1.0
2013-11-26,17.23,17.8,16.0,16.1,144300,17.23,17.8,16.0,16.1,144300,0.0,1.0
2013-11-27,17.755,17.97,17.0,17.25,214100,17.755,17.97,17.0,17.25,214100,0.0,1.0
2013-11-29,17.55,18.23,17.55,17.86,32900,17.55,18.23,17.55,17.86,32900,0.0,1.0
2013-12-02,17.28,17.8,16.84,17.6,82600,17.28,17.8,16.84,17.6,82600,0.0,1.0
2013-12-03,17.82,18.21,17.18,18.0,156200,17.82,18.21,17.18,18.0,156200,0.0,1.0
2013-12-04,18.01,18.25,17.63,17.8,112600,18.01,18.25,17.63,17.8,112600,0.0,1.0
2013-12-05,18.04,18.23,17.76,18.0,26600,18.04,18.23,17.76,18.0,26600,0.0,1.0
2013-12-06,18.86,19.46,17.91,18.23,101600,18.86,19.46,17.91,18.23,101600,0.0,1.0
2013-12-09,19.11,19.2,18.29,18.97,121200,19.11,19.2,18.29,18.97,121200,0.0,1.0
2013-12-10,18.67,19.19,18.555,19.16,100900,18.67,19.19,18.555,19.16,100900,0.0,1.0
2013-12-11,18.19,18.88,17.65,18.88,111700,18.19,18.88,17.65,18.88,111700,0.0,1.0
2013-12-12,19.42,19.96,18.01,18.24,170500,19.42,19.96,18.01,18.24,170500,0.0,1.0
2013-12-13,19.57,20.1299,18.49,19.57,122500,19.57,20.1299,18.49,19.57,122500,0.0,1.0
2013-12-16,24.05,24.4792,19.67,20.02,383300,24.05,24.4792,19.67,20.02,383300,0.0,1.0
2013-12-17,22.396,23.895,21.5006,23.79,252200,22.396,23.895,21.5006,23.79,252200,0.0,1.0
2013-12-18,21.91,22.37,21.01,22.37,199400,21.91,22.37,21.01,22.37,199400,0.0,1.0
2013-12-19,21.79,22.01,21.335,21.74,137100,21.79,22.01,21.335,21.74,137100,0.0,1.0
2013-12-20,21.77,21.92,21.38,21.9,886500,21.77,21.92,21.38,21.9,886500,0.0,1.0
2013-12-23,22.84,23.07,22.03,22.12,249800,22.84,23.07,22.03,22.12,249800,0.0,1.0
2013-12-24,23.08,23.8999,21.4,22.96,173100,23.08,23.8999,21.4,22.96,173100,0.0,1.0
2013-12-26,24.32,24.48,23.09,23.25,111700,24.32,24.48,23.09,23.25,111700,0.0,1.0
2013-12-27,24.5,24.9,23.77,24.56,157100,24.5,24.9,23.77,24.56,157100,0.0,1.0
2013-12-30,24.44,24.9,23.71,24.37,176800,24.44,24.9,23.71,24.37,176800,0.0,1.0
2013-12-31,23.95,24.92,22.6935,24.33,230100,23.95,24.92,22.6935,24.33,230100,0.0,1.0
2014-01-02,24.02,24.61,22.97,23.78,123600,24.02,24.61,22.97,23.78,123600,0.0,1.0
2014-01-03,22.97,24.2955,22.74,24.19,129000,22.97,24.2955,22.74,24.19,129000,0.0,1.0
2014-01-06,22.51,23.4399,21.7,23.01,159600,22.51,23.4399,21.7,23.01,159600,0.0,1.0
2014-01-07,24.0,24.46,22.3,22.68,225300,24.0,24.46,22.3,22.68,225300,0.0,1.0
2014-01-08,25.03,25.36,23.65,23.88,156100,25.03,25.36,23.65,23.88,156100,0.0,1.0
2014-01-09,26.64,26.8796,24.86,25.18,174900,26.64,26.8796,24.86,25.18,174900,0.0,1.0
2014-01-10,27.37,28.08,26.11,26.55,209800,27.37,28.08,26.11,26.55,209800,0.0,1.0
2014-01-13,30.36,30.41,27.43,27.43,271900,30.36,30.41,27.43,27.43,271900,0.0,1.0
2014-01-14,35.58,35.914,30.0,30.3,383400,35.58,35.914,30.0,30.3,383400,0.0,1.0
2014-01-15,42.19,44.04,35.6501,36.57,1059700,42.19,44.04,35.6501,36.57,1059700,0.0,1.0
2014-01-16,39.85,41.225,36.28,40.95,596900,39.85,41.225,36.28,40.95,596900,0.0,1.0
2014-01-17,35.93,39.85,35.73,39.85,337400,35.93,39.85,35.73,39.85,337400,0.0,1.0
2014-01-21,32.0,36.29,31.69,35.17,709100,32.0,36.29,31.69,35.17,709100,0.0,1.0
2014-01-22,29.86,33.01,29.52,32.0,428600,29.86,33.01,29.52,32.0,428600,0.0,1.0
2014-01-23,31.04,32.13,29.02,29.37,514900,31.04,32.13,29.02,29.37,514900,0.0,1.0
2014-01-24,28.34,30.56,27.6,29.53,525200,28.34,30.56,27.6,29.53,525200,0.0,1.0
2014-01-27,27.43,27.98,25.24,27.8,302400,27.43,27.98,25.24,27.8,302400,0.0,1.0
2014-01-28,28.12,28.4299,26.6701,27.26,264200,28.12,28.4299,26.6701,27.26,264200,0.0,1.0
2014-01-29,27.04,27.84,25.94,27.52,274900,27.04,27.84,25.94,27.52,274900,0.0,1.0
2014-01-30,28.336,28.98,26.8601,27.38,326100,28.336,28.98,26.8601,27.38,326100,0.0,1.0
2014-01-31,26.45,27.955,26.3201,27.52,214900,26.45,27.955,26.3201,27.52,214900,0.0,1.0
2014-02-03,26.15,27.4,25.05,26.31,196300,26.15,27.4,25.05,26.31,196300,0.0,1.0
2014-02-04,27.8,27.98,26.0325,26.19,168000,27.8,27.98,26.0325,26.19,168000,0.0,1.0
2014-02-05,26.94,27.56,25.7642,27.56,219700,26.94,27.56,25.7642,27.56,219700,0.0,1.0
2014-02-06,28.84,29.15,26.375,27.11,218900,28.84,29.15,26.375,27.11,218900,0.0,1.0
2014-02-07,28.45,29.15,27.71,28.75,205600,28.45,29.15,27.71,28.75,205600,0.0,1.0
2014-02-10,31.33,31.39,28.32,28.32,231300,31.33,31.39,28.32,28.32,231300,0.0,1.0
2014-02-11,31.34,32.93,30.72,31.48,319700,31.34,32.93,30.72,31.48,319700,0.0,1.0
2014-02-12,31.19,31.85,30.64,31.33,164500,31.19,31.85,30.64,31.33,164500,0.0,1.0
2014-02-13,32.45,32.6299,30.03,30.82,137400,32.45,32.6299,30.03,30.82,137400,0.0,1.0
2014-02-14,32.02,33.45,30.79,32.45,127500,32.02,33.45,30.79,32.45,127500,0.0,1.0
2014-02-18,34.46,35.34,31.82,32.28,229200,34.46,35.34,31.82,32.28,229200,0.0,1.0
2014-02-19,32.25,34.45,31.58,34.17,242600,32.25,34.45,31.58,34.17,242600,0.0,1.0
2014-02-20,32.56,33.23,31.111,32.44,190000,32.56,33.23,31.111,32.44,190000,0.0,1.0
2014-02-21,31.97,33.19,31.1,32.82,168300,31.97,33.19,31.1,32.82,168300,0.0,1.0
2014-02-24,30.31,33.18,29.83,32.02,315500,30.31,33.18,29.83,32.02,315500,0.0,1.0
2014-02-25,30.19,30.82,29.76,30.25,308600,30.19,30.82,29.76,30.25,308600,0.0,1.0
2014-02-26,31.35,32.069,29.59,30.18,352000,31.35,32.069,29.59,30.18,352000,0.0,1.0
2014-02-27,33.48,34.95,30.5,31.15,291600,33.48,34.95,30.5,31.15,291600,0.0,1.0
2014-02-28,31.26,34.9499,30.81,33.38,186000,31.26,34.9499,30.81,33.38,186000,0.0,1.0
2014-03-03,29.48,31.61,28.81,30.02,264500,29.48,31.61,28.81,30.02,264500,0.0,1.0
2014-03-04,30.95,31.8007,29.76,29.94,194500,30.95,31.8007,29.76,29.94,194500,0.0,1.0
2014-03-05,31.64,32.41,30.91,31.35,156600,31.64,32.41,30.91,31.35,156600,0.0,1.0
2014-03-06,39.93,42.92,30.51,32.08,1120400,39.93,42.92,30.51,32.08,1120400,0.0,1.0
2014-03-07,45.45,49.79,37.89,40.63,1335000,45.45,49.79,37.89,40.63,1335000,0.0,1.0
2014-03-10,46.74,48.7,40.0,41.4,983300,46.74,48.7,40.0,41.4,983300,0.0,1.0
2014-03-11,42.96,49.189,42.551,45.05,799600,42.96,49.189,42.551,45.05,799600,0.0,1.0
2014-03-12,43.44,43.7299,40.44,42.51,486200,43.44,43.7299,40.44,42.51,486200,0.0,1.0
2014-03-13,43.97,45.49,42.15,43.81,330000,43.97,45.49,42.15,43.81,330000,0.0,1.0
2014-03-14,43.4,44.3,42.25,42.85,248800,43.4,44.3,42.25,42.85,248800,0.0,1.0
2014-03-17,41.77,45.04,41.3,43.85,317700,41.77,45.04,41.3,43.85,317700,0.0,1.0
2014-03-18,43.66,43.982,41.33,41.61,243800,43.66,43.982,41.33,41.61,243800,0.0,1.0
2014-03-19,44.1,44.66,42.19,43.44,234900,44.1,44.66,42.19,43.44,234900,0.0,1.0
2014-03-20,45.7,45.72,43.07,43.88,243800,45.7,45.72,43.07,43.88,243800,0.0,1.0
2014-03-21,44.46,47.62,43.06,45.8,879200,44.46,47.62,43.06,45.8,879200,0.0,1.0
2014-03-24,37.47,45.11,36.76,44.76,544600,37.47,45.11,36.76,44.76,544600,0.0,1.0
2014-03-25,37.56,39.184,36.51,37.73,309600,37.56,39.184,36.51,37.73,309600,0.0,1.0
2014-03-26,36.24,39.4899,36.13,37.91,208500,36.24,39.4899,36.13,37.91,208500,0.0,1.0
2014-03-27,36.56,37.185,35.22,36.1,136300,36.56,37.185,35.22,36.1,136300,0.0,1.0
2014-03-28,37.02,38.52,36.3025,36.6,281800,37.02,38.52,36.3025,36.6,281800,0.0,1.0
2014-03-31,39.15,41.33,37.39,37.5,475500,39.15,41.33,37.39,37.5,475500,0.0,1.0
2014-04-01,37.38,39.715,36.38,39.13,354000,37.38,39.715,36.38,39.13,354000,0.0,1.0
2014-04-02,36.58,38.125,36.03,37.35,425200,36.58,38.125,36.03,37.35,425200,0.0,1.0
2014-04-03,35.16,37.02,33.82,36.32,319800,35.16,37.02,33.82,36.32,319800,0.0,1.0
2014-04-04,35.48,36.72,31.42,35.79,442800,35.48,36.72,31.42,35.79,442800,0.0,1.0
2014-04-07,45.35,46.0,41.37,43.25,2685300,45.35,46.0,41.37,43.25,2685300,0.0,1.0
2014-04-08,46.9,47.65,43.86,45.12,797800,46.9,47.65,43.86,45.12,797800,0.0,1.0
2014-04-09,48.42,48.98,46.0,46.85,369500,48.42,48.98,46.0,46.85,369500,0.0,1.0
2014-04-10,44.84,48.29,44.6,46.0,503900,44.84,48.29,44.6,46.0,503900,0.0,1.0
2014-04-11,43.32,46.0,43.0,44.45,439600,43.32,46.0,43.0,44.45,439600,0.0,1.0
2014-04-14,43.9,45.8975,42.62,44.06,215700,43.9,45.8975,42.62,44.06,215700,0.0,1.0
2014-04-15,40.0,45.42,37.87,43.9,640700,40.0,45.42,37.87,43.9,640700,0.0,1.0
2014-04-16,39.21,40.8,38.76,40.8,332400,39.21,40.8,38.76,40.8,332400,0.0,1.0
2014-04-17,40.67,42.525,38.76,39.45,371200,40.67,42.525,38.76,39.45,371200,0.0,1.0
2014-04-21,41.21,41.69,39.82,40.5,189300,41.21,41.69,39.82,40.5,189300,0.0,1.0
2014-04-22,47.54,47.7,41.44,41.49,472500,47.54,47.7,41.44,41.49,472500,0.0,1.0
2014-04-23,46.34,48.938,45.85,47.06,534200,46.34,48.938,45.85,47.06,534200,0.0,1.0
2014-04-24,43.58,45.48,39.75,45.21,1899800,43.58,45.48,39.75,45.21,1899800,0.0,1.0
2014-04-25,41.02,44.37,40.51,43.34,389500,41.02,44.37,40.51,43.34,389500,0.0,1.0
2014-04-28,39.56,42.05,38.44,41.1,483100,39.56,42.05,38.44,41.1,483100,0.0,1.0
2014-04-29,41.33,41.86,39.43,39.57,358300,41.33,41.86,39.43,39.57,358300,0.0,1.0
2014-04-30,42.06,42.29,39.79,40.7,269800,42.06,42.29,39.79,40.7,269800,0.0,1.0
2014-05-01,43.92,44.14,41.74,42.8,442800,43.92,44.14,41.74,42.8,442800,0.0,1.0
2014-05-02,43.28,44.36,42.12,44.36,290100,43.28,44.36,42.12,44.36,290100,0.0,1.0
2014-05-05,43.81,44.04,42.39,42.76,173100,43.81,44.04,42.39,42.76,173100,0.0,1.0
2014-05-06,42.4,47.47,42.27,43.41,437500,42.4,47.47,42.27,43.41,437500,0.0,1.0
2014-05-07,40.78,42.29,39.25,42.17,317400,40.78,42.29,39.25,42.17,317400,0.0,1.0
2014-05-08,36.79,40.644,36.01,39.51,558700,36.79,40.644,36.01,39.51,558700,0.0,1.0
2014-05-09,36.58,37.009,35.52,36.8,309900,36.58,37.009,35.52,36.8,309900,0.0,1.0
2014-05-12,35.54,38.22,34.71,36.56,373500,35.54,38.22,34.71,36.56,373500,0.0,1.0
2014-05-13,32.89,36.08,32.7,35.54,359900,32.89,36.08,32.7,35.54,359900,0.0,1.0
2014-05-14,35.97,36.28,32.79,32.79,461900,35.97,36.28,32.79,32.79,461900,0.0,1.0
2014-05-15,33.18,35.41,33.11,35.41,296200,33.18,35.41,33.11,35.41,296200,0.0,1.0
2014-05-16,33.23,34.327,31.52,33.09,375900,33.23,34.327,31.52,33.09,375900,0.0,1.0
2014-05-19,34.11,34.98,32.99,32.99,319100,34.11,34.98,32.99,32.99,319100,0.0,1.0
2014-05-20,31.86,34.18,31.52,34.18,247500,31.86,34.18,31.52,34.18,247500,0.0,1.0
2014-05-21,32.66,33.76,31.51,32.22,224800,32.66,33.76,31.51,32.22,224800,0.0,1.0
2014-05-22,33.52,33.95,32.314,32.85,228300,33.52,33.95,32.314,32.85,228300,0.0,1.0
2014-05-23,33.89,34.48,33.14,33.39,96200,33.89,34.48,33.14,33.39,96200,0.0,1.0
2014-05-27,36.14,36.21,33.9,34.14,158400,36.14,36.21,33.9,34.14,158400,0.0,1.0
2014-05-28,34.55,36.685,33.9,36.25,231100,34.55,36.685,33.9,36.25,231100,0.0,1.0
2014-05-29,35.64,36.2,34.56,34.56,133800,35.64,36.2,34.56,34.56,133800,0.0,1.0
2014-05-30,35.16,36.14,34.49,35.79,383000,35.16,36.14,34.49,35.79,383000,0.0,1.0
2014-06-02,33.854,35.2,33.01,35.01,247400,33.854,35.2,33.01,35.01,247400,0.0,1.0
2014-06-03,36.76,36.89,32.66,33.52,490400,36.76,36.89,32.66,33.52,490400,0.0,1.0
2014-06-04,38.47,39.15,36.12,36.64,276600,38.47,39.15,36.12,36.64,276600,0.0,1.0
2014-06-05,40.85,41.14,38.2,38.72,292900,40.85,41.14,38.2,38.72,292900,0.0,1.0
2014-06-06,42.79,42.98,40.99,40.99,261400,42.79,42.98,40.99,40.99,261400,0.0,1.0
2014-06-09,42.62,44.74,42.491,42.91,349600,42.62,44.74,42.491,42.91,349600,0.0,1.0
2014-06-10,43.99,44.0,41.5821,42.7,375200,43.99,44.0,41.5821,42.7,375200,0.0,1.0
2014-06-11,44.04,44.74,42.64,43.26,159600,44.04,44.74,42.64,43.26,159600,0.0,1.0
2014-06-12,44.84,44.94,43.19,43.8,177900,44.84,44.94,43.19,43.8,177900,0.0,1.0
2014-06-13,47.5,48.21,44.2635,45.54,565500,47.5,48.21,44.2635,45.54,565500,0.0,1.0
2014-06-16,47.27,47.8,44.52,47.17,659600,47.27,47.8,44.52,47.17,659600,0.0,1.0
2014-06-17,47.16,49.0,46.252,47.43,396400,47.16,49.0,46.252,47.43,396400,0.0,1.0
2014-06-18,47.638,48.37,46.44,47.99,264000,47.638,48.37,46.44,47.99,264000,0.0,1.0
2014-06-19,47.59,48.0,47.0,48.0,271500,47.59,48.0,47.0,48.0,271500,0.0,1.0
2014-06-20,49.5,50.37,47.19,47.59,480200,49.5,50.37,47.19,47.59,480200,0.0,1.0
2014-06-23,44.02,48.64,43.46,48.64,738600,44.02,48.64,43.46,48.64,738600,0.0,1.0
2014-06-24,43.88,45.18,43.53,45.18,528200,43.88,45.18,43.53,45.18,528200,0.0,1.0
2014-06-25,43.84,43.92,42.05,43.81,364300,43.84,43.92,42.05,43.81,364300,0.0,1.0
2014-06-26,44.0,44.13,42.32,43.98,217700,44.0,44.13,42.32,43.98,217700,0.0,1.0
2014-06-27,45.91,46.1,43.36,43.56,1205100,45.91,46.1,43.36,43.56,1205100,0.0,1.0
2014-06-30,45.82,47.289,45.3212,45.94,380400,45.82,47.289,45.3212,45.94,380400,0.0,1.0
2014-07-01,45.62,47.91,45.255,47.13,486500,45.62,47.91,45.255,47.13,486500,0.0,1.0
2014-07-02,44.72,46.49,44.58,45.72,281800,44.72,46.49,44.58,45.72,281800,0.0,1.0
2014-07-03,44.22,46.02,43.71,44.93,142300,44.22,46.02,43.71,44.93,142300,0.0,1.0
2014-07-07,41.99,44.23,41.79,43.79,248600,41.99,44.23,41.79,43.79,248600,0.0,1.0
2014-07-08,39.58,41.72,39.0,41.72,492700,39.58,41.72,39.0,41.72,492700,0.0,1.0
2014-07-09,39.4,41.02,38.06,39.59,410100,39.4,41.02,38.06,39.59,410100,0.0,1.0
2014-07-10,38.29,39.18,36.33,38.29,493200,38.29,39.18,36.33,38.29,493200,0.0,1.0
2014-07-11,37.43,38.46,36.61,38.18,351800,37.43,38.46,36.61,38.18,351800,0.0,1.0
2014-07-14,36.97,38.03,36.71,38.01,253100,36.97,38.03,36.71,38.01,253100,0.0,1.0
2014-07-15,37.64,38.03,36.21,37.0,436900,37.64,38.03,36.21,37.0,436900,0.0,1.0
2014-07-16,34.72,37.88,34.55,37.5,432300,34.72,37.88,34.55,37.5,432300,0.0,1.0
2014-07-17,33.21,34.63,33.02,34.5,589400,33.21,34.63,33.02,34.5,589400,0.0,1.0
2014-07-18,37.14,37.5,33.01,33.14,512800,37.14,37.5,33.01,33.14,512800,0.0,1.0
2014-07-21,37.76,38.24,35.39,36.9,296800,37.76,38.24,35.39,36.9,296800,0.0,1.0
2014-07-22,37.05,38.99,36.91,37.94,391400,37.05,38.99,36.91,37.94,391400,0.0,1.0
2014-07-23,39.36,39.48,37.0,37.83,329800,39.36,39.48,37.0,37.83,329800,0.0,1.0
2014-07-24,38.51,40.18,38.41,39.68,262700,38.51,40.18,38.41,39.68,262700,0.0,1.0
2014-07-25,38.21,38.84,38.02,38.28,136400,38.21,38.84,38.02,38.28,136400,0.0,1.0
2014-07-28,38.27,38.84,37.06,38.32,202500,38.27,38.84,37.06,38.32,202500,0.0,1.0
2014-07-29,39.9,40.5,37.95,38.37,304900,39.9,40.5,37.95,38.37,304900,0.0,1.0
2014-07-30,40.09,41.03,39.33,40.41,349000,40.09,41.03,39.33,40.41,349000,0.0,1.0
2014-07-31,40.3,40.705,38.68,39.43,316300,40.3,40.705,38.68,39.43,316300,0.0,1.0
2014-08-01,38.92,40.36,38.21,40.25,283500,38.92,40.36,38.21,40.25,283500,0.0,1.0
2014-08-04,38.59,39.86,38.02,39.25,263900,38.59,39.86,38.02,39.25,263900,0.0,1.0
2014-08-05,38.32,39.95,37.69,38.3,297700,38.32,39.95,37.69,38.3,297700,0.0,1.0
2014-08-06,37.51,38.7,37.18,37.87,288600,37.51,38.7,37.18,37.87,288600,0.0,1.0
2014-08-07,37.1,39.95,36.54,37.65,250700,37.1,39.95,36.54,37.65,250700,0.0,1.0
2014-08-08,38.04,38.25,36.44,37.09,160400,38.04,38.25,36.44,37.09,160400,0.0,1.0
2014-08-11,40.29,41.53,38.38,38.38,335800,40.29,41.53,38.38,38.38,335800,0.0,1.0
2014-08-12,38.92,40.71,38.76,40.12,259500,38.92,40.71,38.76,40.12,259500,0.0,1.0
2014-08-13,41.85,42.16,39.15,39.15,324200,41.85,42.16,39.15,39.15,324200,0.0,1.0
2014-08-14,41.29,42.25,40.29,41.77,280700,41.29,42.25,40.29,41.77,280700,0.0,1.0
2014-08-15,41.4,42.16,40.38,41.72,276500,41.4,42.16,40.38,41.72,276500,0.0,1.0
2014-08-18,43.06,44.17,41.22,41.86,265800,43.06,44.17,41.22,41.86,265800,0.0,1.0
2014-08-19,41.78,43.85,41.25,43.1,242100,41.78,43.85,41.25,43.1,242100,0.0,1.0
2014-08-20,40.42,41.94,40.26,41.24,160600,40.42,41.94,40.26,41.24,160600,0.0,1.0
2014-08-21,40.35,40.5553,39.65,40.2,276500,40.35,40.5553,39.65,40.2,276500,0.0,1.0
2014-08-22,43.66,44.0,39.64,40.12,438200,43.66,44.0,39.64,40.12,438200,0.0,1.0
2014-08-25,44.02,44.96,43.53,43.94,246100,44.02,44.96,43.53,43.94,246100,0.0,1.0
2014-08-26,44.48,45.3,43.766,44.04,369000,44.48,45.3,43.766,44.04,369000,0.0,1.0
2014-08-27,45.44,46.22,44.3901,44.75,249400,45.44,46.22,44.3901,44.75,249400,0.0,1.0
2014-08-28,45.01,46.56,44.81,44.99,199600,45.01,46.56,44.81,44.99,199600,0.0,1.0
2014-08-29,46.22,46.51,45.0,45.09,228100,46.22,46.51,45.0,45.09,228100,0.0,1.0
2014-09-02,46.29,46.87,45.66,46.6,799000,46.29,46.87,45.66,46.6,799000,0.0,1.0
2014-09-03,45.66,47.24,45.37,46.44,383600,45.66,47.24,45.37,46.44,383600,0.0,1.0
2014-09-04,44.96,46.62,44.69,45.76,248800,44.96,46.62,44.69,45.76,248800,0.0,1.0
2014-09-05,43.78,44.79,42.57,44.79,243900,43.78,44.79,42.57,44.79,243900,0.0,1.0
2014-09-08,45.49,45.92,43.0001,43.78,183700,45.49,45.92,43.0001,43.78,183700,0.0,1.0
2014-09-09,45.07,46.57,44.85,45.23,224600,45.07,46.57,44.85,45.23,224600,0.0,1.0
2014-09-10,47.27,47.3,45.07,45.07,348800,47.27,47.3,45.07,45.07,348800,0.0,1.0
2014-09-11,46.4,47.377,45.58,46.8,149200,46.4,47.377,45.58,46.8,149200,0.0,1.0
2014-09-12,44.22,45.9899,44.03,45.1,324200,44.22,45.9899,44.03,45.1,324200,0.0,1.0
2014-09-15,43.4,43.97,41.86,43.97,310400,43.4,43.97,41.86,43.97,310400,0.0,1.0
2014-09-16,44.48,45.05,42.34,43.7,353600,44.48,45.05,42.34,43.7,353600,0.0,1.0
2014-09-17,46.35,49.41,46.25,49.25,1544100,46.35,49.41,46.25,49.25,1544100,0.0,1.0
2014-09-18,48.63,49.08,46.97,47.73,652800,48.63,49.08,46.97,47.73,652800,0.0,1.0
2014-09-19,48.91,50.98,48.5,49.0,1700900,48.91,50.98,48.5,49.0,1700900,0.0,1.0
2014-09-22,47.35,49.0001,46.04,49.0,413000,47.35,49.0001,46.04,49.0,413000,0.0,1.0
2014-09-23,48.0,49.1199,45.81,46.11,420000,48.0,49.1199,45.81,46.11,420000,0.0,1.0
2014-09-24,50.24,50.75,47.5,48.26,538118,50.24,50.75,47.5,48.26,538118,0.0,1.0
2014-09-25,53.45,53.88,49.831,50.21,1043645,53.45,53.88,49.831,50.21,1043645,0.0,1.0
2014-09-26,63.76,66.9795,54.95,55.0,4149436,63.76,66.9795,54.95,55.0,4149436,0.0,1.0
2014-09-29,66.5,69.5,60.0,62.48,2005206,66.5,69.5,60.0,62.48,2005206,0.0,1.0
2014-09-30,61.35,67.02,60.3604,66.49,1609853,61.35,67.02,60.3604,66.49,1609853,0.0,1.0
2014-10-01,62.14,62.5499,58.55,61.5,942888,62.14,62.5499,58.55,61.5,942888,0.0,1.0
2014-10-02,63.38,63.98,59.0,62.0,819864,63.38,63.98,59.0,62.0,819864,0.0,1.0
2014-10-03,63.66,65.6,62.45,64.19,398287,63.66,65.6,62.45,64.19,398287,0.0,1.0
2014-10-06,61.57,63.8888,61.1,63.03,469004,61.57,63.8888,61.1,63.03,469004,0.0,1.0
2014-10-07,61.57,62.39,59.5,61.14,333086,61.57,62.39,59.5,61.14,333086,0.0,1.0
2014-10-08,64.38,64.61,60.51,61.47,397266,64.38,64.61,60.51,61.47,397266,0.0,1.0
2014-10-09,62.7,65.24,61.48,64.09,494376,62.7,65.24,61.48,64.09,494376,0.0,1.0
2014-10-10,60.88,63.8,59.52,62.18,404043,60.88,63.8,59.52,62.18,404043,0.0,1.0
2014-10-13,62.53,64.2062,59.78,61.19,450014,62.53,64.2062,59.78,61.19,450014,0.0,1.0
2014-10-14,62.07,65.0,61.56,63.15,709927,62.07,65.0,61.56,63.15,709927,0.0,1.0
2014-10-15,65.23,69.98,61.45,62.22,1858109,65.23,69.98,61.45,62.22,1858109,0.0,1.0
2014-10-16,64.93,66.06,63.02,64.28,754203,64.93,66.06,63.02,64.28,754203,0.0,1.0
2014-10-17,64.27,66.9252,63.02,66.37,748311,64.27,66.9252,63.02,66.37,748311,0.0,1.0
2014-10-20,68.25,68.604,63.84,64.11,455407,68.25,68.604,63.84,64.11,455407,0.0,1.0
2014-10-21,72.9,73.9895,70.525,71.92,872822,72.9,73.9895,70.525,71.92,872822,0.0,1.0
2014-10-22,73.82,76.98,72.0,72.91,907599,73.82,76.98,72.0,72.91,907599,0.0,1.0
2014-10-23,76.28,77.66,74.66,74.68,572063,76.28,77.66,74.66,74.68,572063,0.0,1.0
2014-10-24,80.61,80.85,76.0,76.32,568565,80.61,80.85,76.0,76.32,568565,0.0,1.0
2014-10-27,80.55,82.2,77.06,80.42,748684,80.55,82.2,77.06,80.42,748684,0.0,1.0
2014-10-28,80.6,81.5,79.01,81.47,587157,80.6,81.5,79.01,81.47,587157,0.0,1.0
2014-10-29,79.36,79.99,77.58,79.99,616404,79.36,79.99,77.58,79.99,616404,0.0,1.0
2014-10-30,84.37,84.42,79.13,79.13,409434,84.37,84.42,79.13,79.13,409434,0.0,1.0
2014-10-31,84.03,88.82,82.85,86.0,786198,84.03,88.82,82.85,86.0,786198,0.0,1.0
2014-11-03,83.07,83.98,80.88,83.9,480624,83.07,83.98,80.88,83.9,480624,0.0,1.0
2014-11-04,82.44,83.385,81.2,82.45,228171,82.44,83.385,81.2,82.45,228171,0.0,1.0
2014-11-05,81.8,84.55,81.02,83.79,423310,81.8,84.55,81.02,83.79,423310,0.0,1.0
2014-11-06,83.09,83.51,76.47,81.37,852288,83.09,83.51,76.47,81.37,852288,0.0,1.0
2014-11-07,72.06,84.91,70.39,84.89,1879533,72.06,84.91,70.39,84.89,1879533,0.0,1.0
2014-11-10,81.78,82.2,73.16,73.16,1085316,81.78,82.2,73.16,73.16,1085316,0.0,1.0
2014-11-11,81.91,85.45,81.48,81.48,532849,81.91,85.45,81.48,81.48,532849,0.0,1.0
2014-11-12,86.87,89.5,81.87,83.22,1440745,86.87,89.5,81.87,83.22,1440745,0.0,1.0
2014-11-13,86.49,88.594,85.41,87.39,568360,86.49,88.594,85.41,87.39,568360,0.0,1.0
2014-11-14,84.06,86.5052,82.86,86.01,409022,84.06,86.5052,82.86,86.01,409022,0.0,1.0
2014-11-17,84.88,86.54,82.9801,83.14,430945,84.88,86.54,82.9801,83.14,430945,0.0,1.0
2014-11-18,83.81,86.37,83.29,84.83,538963,83.81,86.37,83.29,84.83,538963,0.0,1.0
2014-11-19,95.97,99.71,83.353,87.0,3902732,95.97,99.71,83.353,87.0,3902732,0.0,1.0
2014-11-20,93.01,95.97,91.52,94.15,1084417,93.01,95.97,91.52,94.15,1084417,0.0,1.0
2014-11-21,94.84,97.36,92.71,94.3,722067,94.84,97.36,92.71,94.3,722067,0.0,1.0
2014-11-24,96.74,97.9755,94.5801,94.93,616723,96.74,97.9755,94.5801,94.93,616723,0.0,1.0
2014-11-25,98.03,98.36,96.13,96.77,563778,98.03,98.36,96.13,96.77,563778,0.0,1.0
2014-11-26,102.44,102.89,97.69,98.5,700014,102.44,102.89,97.69,98.5,700014,0.0,1.0
2014-11-28,100.81,111.6,100.0,103.67,998803,100.81,111.6,100.0,103.67,998803,0.0,1.0
2014-12-01,96.27,102.5,95.0,100.72,924666,96.27,102.5,95.0,100.72,924666,0.0,1.0
2014-12-02,97.32,97.9,89.33,92.0,1042622,97.32,97.9,89.33,92.0,1042622,0.0,1.0
2014-12-03,102.02,102.9575,95.31,97.5,760770,102.02,102.9575,95.31,97.5,760770,0.0,1.0
2014-12-04,104.05,105.9,101.2492,103.61,758237,104.05,105.9,101.2492,103.61,758237,0.0,1.0
2014-12-05,106.02,108.2375,103.99,104.73,745009,106.02,108.2375,103.99,104.73,745009,0.0,1.0
2014-12-08,107.3,113.82,106.62,108.5,1939581,107.3,113.82,106.62,108.5,1939581,0.0,1.0
2014-12-09,110.56,110.86,104.08,106.56,786405,110.56,110.86,104.08,106.56,786405,0.0,1.0
2014-12-10,111.55,113.46,108.0,109.65,1036363,111.55,113.46,108.0,109.65,1036363,0.0,1.0
2014-12-11,119.2,122.92,113.74,114.0,2780534,119.2,122.92,113.74,114.0,2780534,0.0,1.0
2014-12-12,119.56,124.3899,118.5801,119.5,1103078,119.56,124.3899,118.5801,119.5,1103078,0.0,1.0
2014-12-15,111.23,121.66,110.21,121.1,1629959,111.23,121.66,110.21,121.1,1629959,0.0,1.0
2014-12-16,107.47,113.0,105.78,106.51,1153824,107.47,113.0,105.78,106.51,1153824,0.0,1.0
2014-12-17,116.08,116.3,107.26,107.79,1020559,116.08,116.3,107.26,107.79,1020559,0.0,1.0
2014-12-18,119.72,120.0,115.0407,119.33,851571,119.72,120.0,115.0407,119.33,851571,0.0,1.0
2014-12-19,119.62,120.9,117.04,120.9,1932916,119.62,120.9,117.04,120.9,1932916,0.0,1.0
2014-12-22,120.78,122.8499,116.69,118.75,690792,120.78,122.8499,116.69,118.75,690792,0.0,1.0
2014-12-23,107.22,119.1,101.155,119.1,2339600,107.22,119.1,101.155,119.1,2339600,0.0,1.0
2014-12-24,109.67,111.35,105.0,105.13,673500,109.67,111.35,105.0,105.13,673500,0.0,1.0
2014-12-26,114.43,115.16,110.7101,111.28,572307,114.43,115.16,110.7101,111.28,572307,0.0,1.0
2014-12-29,115.6,116.33,113.55,114.48,540833,115.6,116.33,113.55,114.48,540833,0.0,1.0
2014-12-30,112.17,116.3,111.8,115.75,545566,112.17,116.3,111.8,115.75,545566,0.0,1.0
2014-12-31,112.04,115.8499,111.63,112.03,449414,112.04,115.8499,111.63,112.03,449414,0.0,1.0
2015-01-02,109.76,114.782,106.23,113.65,642662,109.76,114.782,106.23,113.65,642662,0.0,1.0
2015-01-05,108.87,112.4,106.0,107.06,608249,108.87,112.4,106.0,107.06,608249,0.0,1.0
2015-01-06,111.43,112.99,108.3501,110.0,791111,111.43,112.99,108.3501,110.0,791111,0.0,1.0
2015-01-07,118.81,119.69,112.22,112.99,824760,118.81,119.69,112.22,112.99,824760,0.0,1.0
2015-01-08,121.97,122.0,116.58,121.05,841493,121.97,122.0,116.58,121.05,841493,0.0,1.0
2015-01-09,128.12,128.475,121.51,122.69,991455,128.12,128.475,121.51,122.69,991455,0.0,1.0
2015-01-12,131.55,132.95,126.06,130.49,1009622,131.55,132.95,126.06,130.49,1009622,0.0,1.0
2015-01-13,129.93,137.36,127.512,135.0,1359645,129.93,137.36,127.512,135.0,1359645,0.0,1.0
2015-01-14,135.01,136.95,126.0,127.42,924786,135.01,136.95,126.0,127.42,924786,0.0,1.0
2015-01-15,127.71,138.85,126.45,138.03,1266590,127.71,138.85,126.45,138.03,1266590,0.0,1.0
2015-01-16,132.33,132.65,125.28,127.31,674106,132.33,132.65,125.28,127.31,674106,0.0,1.0
2015-01-20,131.52,133.8,127.0,133.6,642347,131.52,133.8,127.0,133.6,642347,0.0,1.0
2015-01-21,121.71,130.9,120.43,129.88,886592,121.71,130.9,120.43,129.88,886592,0.0,1.0
2015-01-22,122.48,123.78,114.02,121.8,1017731,122.48,123.78,114.02,121.8,1017731,0.0,1.0
2015-01-23,123.65,125.4199,120.2101,121.9,444032,123.65,125.4199,120.2101,121.9,444032,0.0,1.0
2015-01-26,128.21,128.35,122.589,124.05,398645,128.21,128.35,122.589,124.05,398645,0.0,1.0
2015-01-27,126.14,129.33,123.52,125.66,379462,126.14,129.33,123.52,125.66,379462,0.0,1.0
2015-01-28,118.8,124.785,118.56,122.6,780735,118.8,124.785,118.56,122.6,780735,0.0,1.0
2015-01-29,120.73,120.85,115.8101,118.95,523019,120.73,120.85,115.8101,118.95,523019,0.0,1.0
2015-01-30,115.92,122.98,115.6,120.73,473276,115.92,122.98,115.6,120.73,473276,0.0,1.0
2015-02-02,112.99,117.9,109.26,116.09,897992,112.99,117.9,109.26,116.09,897992,0.0,1.0
2015-02-03,108.7,114.41,104.35,112.64,1202359,108.7,114.41,104.35,112.64,1202359,0.0,1.0
2015-02-04,107.31,108.81,101.25,105.67,793493,107.31,108.81,101.25,105.67,793493,0.0,1.0
2015-02-05,113.1,113.88,106.86,108.6,564767,113.1,113.88,106.86,108.6,564767,0.0,1.0
2015-02-06,107.55,113.45,106.27,112.53,469289,107.55,113.45,106.27,112.53,469289,0.0,1.0
2015-02-09,105.96,108.0,103.5401,105.84,306901,105.96,108.0,103.5401,105.84,306901,0.0,1.0
2015-02-10,117.01,119.702,106.3,107.34,970799,117.01,119.702,106.3,107.34,970799,0.0,1.0
2015-02-11,116.2,120.74,114.0,117.05,483618,116.2,120.74,114.0,117.05,483618,0.0,1.0
2015-02-12,118.44,118.5,113.5,117.41,391710,118.44,118.5,113.5,117.41,391710,0.0,1.0
2015-02-13,118.55,121.47,115.0,117.98,543431,118.55,121.47,115.0,117.98,543431,0.0,1.0
2015-02-17,108.41,114.95,106.56,111.97,1506867,108.41,114.95,106.56,111.97,1506867,0.0,1.0
2015-02-18,109.87,111.0,105.96,108.44,830010,109.87,111.0,105.96,108.44,830010,0.0,1.0
2015-02-19,105.54,108.5799,105.03,106.58,935524,105.54,108.5799,105.03,106.58,935524,0.0,1.0
2015-02-20,106.3,107.99,104.72,105.81,800784,106.3,107.99,104.72,105.81,800784,0.0,1.0
2015-02-23,105.38,108.19,104.83,106.8,515911,105.38,108.19,104.83,106.8,515911,0.0,1.0
2015-02-24,106.66,106.77,104.165,105.56,550732,106.66,106.77,104.165,105.56,550732,0.0,1.0
2015-02-25,107.24,107.75,104.63,106.31,636774,107.24,107.75,104.63,106.31,636774,0.0,1.0
2015-02-26,107.76,108.2399,106.07,107.1,635111,107.76,108.2399,106.07,107.1,635111,0.0,1.0
2015-02-27,107.28,108.4,105.71,107.25,439565,107.28,108.4,105.71,107.25,439565,0.0,1.0
2015-03-02,107.89,108.1,105.85,107.55,507230,107.89,108.1,105.85,107.55,507230,0.0,1.0
2015-03-03,105.66,108.24,104.51,108.1,361738,105.66,108.24,104.51,108.1,361738,0.0,1.0
2015-03-04,107.12,109.385,103.85,104.72,530212,107.12,109.385,103.85,104.72,530212,0.0,1.0
2015-03-05,107.44,110.78,106.32,108.41,555059,107.44,110.78,106.32,108.41,555059,0.0,1.0
2015-03-06,104.49,108.5,103.6001,108.01,652394,104.49,108.5,103.6001,108.01,652394,0.0,1.0
2015-03-09,103.97,105.24,101.62,104.52,616921,103.97,105.24,101.62,104.52,616921,0.0,1.0
2015-03-10,105.4,107.97,101.65,102.4,559872,105.4,107.97,101.65,102.4,559872,0.0,1.0
2015-03-11,106.95,108.16,104.6,105.84,450081,106.95,108.16,104.6,105.84,450081,0.0,1.0
2015-03-12,107.56,107.98,106.02,107.6,280274,107.56,107.98,106.02,107.6,280274,0.0,1.0
2015-03-13,107.16,108.87,105.52,107.08,301630,107.16,108.87,105.52,107.08,301630,0.0,1.0
2015-03-16,106.45,107.75,105.2801,107.73,392901,106.45,107.75,105.2801,107.73,392901,0.0,1.0
2015-03-17,107.57,108.35,105.0,105.9,479153,107.57,108.35,105.0,105.9,479153,0.0,1.0
2015-03-18,105.99,108.23,105.16,107.58,407927,105.99,108.23,105.16,107.58,407927,0.0,1.0
2015-03-19,110.96,112.73,105.97,107.04,1062311,110.96,112.73,105.97,107.04,1062311,0.0,1.0
2015-03-20,107.97,113.67,107.34,111.72,1058899,107.97,113.67,107.34,111.72,1058899,0.0,1.0
2015-03-23,102.35,105.66,101.35,105.66,661462,102.35,105.66,101.35,105.66,661462,0.0,1.0
2015-03-24,101.48,104.0,100.08,102.65,565107,101.48,104.0,100.08,102.65,565107,0.0,1.0
2015-03-25,92.86,101.7499,92.06,101.25,1138310,92.86,101.7499,92.06,101.25,1138310,0.0,1.0
2015-03-26,91.67,93.65,88.03,91.16,828447,91.67,93.65,88.03,91.16,828447,0.0,1.0
2015-03-27,96.6,98.15,91.79,91.79,567575,96.6,98.15,91.79,91.79,567575,0.0,1.0
2015-03-30,98.8,101.0,96.08,97.79,583637,98.8,101.0,96.08,97.79,583637,0.0,1.0
2015-03-31,94.3,98.66,94.035,98.61,420489,94.3,98.66,94.035,98.61,420489,0.0,1.0
2015-04-01,95.76,95.86,90.5833,94.5,586977,95.76,95.86,90.5833,94.5,586977,0.0,1.0
2015-04-02,94.35,96.81,93.56,96.33,334501,94.35,96.81,93.56,96.33,334501,0.0,1.0
2015-04-06,94.33,94.85,92.52,93.24,382463,94.33,94.85,92.52,93.24,382463,0.0,1.0
2015-04-07,94.8,97.9,93.91,94.56,395087,94.8,97.9,93.91,94.56,395087,0.0,1.0
2015-04-08,99.23,99.29,95.0,95.0,507591,99.23,99.29,95.0,95.0,507591,0.0,1.0
2015-04-09,96.38,99.5999,95.0,98.84,380307,96.38,99.5999,95.0,98.84,380307,0.0,1.0
2015-04-10,98.57,99.45,96.7376,96.77,292567,98.57,99.45,96.7376,96.77,292567,0.0,1.0
2015-04-13,99.58,101.25,97.84,98.27,385232,99.58,101.25,97.84,98.27,385232,0.0,1.0
2015-04-14,99.09,100.65,97.23,99.61,327860,99.09,100.65,97.23,99.61,327860,0.0,1.0
2015-04-15,98.48,100.15,98.02,99.25,344584,98.48,100.15,98.02,99.25,344584,0.0,1.0
2015-04-16,106.69,109.0,102.85,102.85,1588568,106.69,109.0,102.85,102.85,1588568,0.0,1.0
2015-04-17,107.73,107.99,104.93,105.9,3202493,107.73,107.99,104.93,105.9,3202493,0.0,1.0
2015-04-20,107.0,108.49,103.35,108.18,704106,107.0,108.49,103.35,108.18,704106,0.0,1.0
2015-04-21,107.63,110.0,105.5301,107.1,1103102,107.63,110.0,105.5301,107.1,1103102,0.0,1.0
2015-04-22,103.51,108.25,103.0,107.63,626076,103.51,108.25,103.0,107.63,626076,0.0,1.0
2015-04-23,103.76,104.98,101.764,102.99,484101,103.76,104.98,101.764,102.99,484101,0.0,1.0
2015-04-24,107.04,107.24,103.39,103.39,523870,107.04,107.24,103.39,103.39,523870,0.0,1.0
2015-04-27,101.81,107.965,99.7,107.78,880805,101.81,107.965,99.7,107.78,880805,0.0,1.0
2015-04-28,98.75,103.37,96.76,101.54,759647,98.75,103.37,96.76,101.54,759647,0.0,1.0
2015-04-29,99.32,103.145,97.42,99.12,461299,99.32,103.145,97.42,99.12,461299,0.0,1.0
2015-04-30,92.34,95.3995,90.86,94.89,1219697,92.34,95.3995,90.86,94.89,1219697,0.0,1.0
2015-05-01,95.74,95.96,92.5,93.7,464327,95.74,95.96,92.5,93.7,464327,0.0,1.0
2015-05-04,96.13,98.999,95.0,96.53,524252,96.13,98.999,95.0,96.53,524252,0.0,1.0
2015-05-05,94.63,96.57,93.0,95.83,569074,94.63,96.57,93.0,95.83,569074,0.0,1.0
2015-05-06,96.14,96.65,93.7289,95.31,516003,96.14,96.65,93.7289,95.31,516003,0.0,1.0
2015-05-07,99.13,99.74,92.58,94.13,730705,99.13,99.74,92.58,94.13,730705,0.0,1.0
2015-05-08,108.96,109.1992,99.9914,101.0,1018332,108.96,109.1992,99.9914,101.0,1018332,0.0,1.0
2015-05-11,108.5,110.24,106.71,109.73,747188,108.5,110.24,106.71,109.73,747188,0.0,1.0
2015-05-12,111.43,111.655,105.425,106.87,608482,111.43,111.655,105.425,106.87,608482,0.0,1.0
2015-05-13,113.28,114.37,111.5,111.67,485545,113.28,114.37,111.5,111.67,485545,0.0,1.0
2015-05-14,113.47,114.0,110.0,113.41,453080,113.47,114.0,110.0,113.41,453080,0.0,1.0
2015-05-15,112.78,113.84,110.74,113.48,371754,112.78,113.84,110.74,113.48,371754,0.0,1.0
2015-05-18,115.94,118.74,111.88,112.92,870296,115.94,118.74,111.88,112.92,870296,0.0,1.0
2015-05-19,117.06,118.98,114.4,115.98,390830,117.06,118.98,114.4,115.98,390830,0.0,1.0
2015-05-20,116.88,117.88,115.56,117.17,407216,116.88,117.88,115.56,117.17,407216,0.0,1.0
2015-05-21,115.06,117.45,114.04,116.15,336745,115.06,117.45,114.04,116.15,336745,0.0,1.0
2015-05-22,118.07,118.52,115.06,116.13,349560,118.07,118.52,115.06,116.13,349560,0.0,1.0
2015-05-26,119.05,119.98,115.61,118.07,626521,119.05,119.98,115.61,118.07,626521,0.0,1.0
2015-05-27,123.23,123.43,118.02,119.03,759969,123.23,123.43,118.02,119.03,759969,0.0,1.0
2015-05-28,124.2,124.6,120.47,122.89,478179,124.2,124.6,120.47,122.89,478179,0.0,1.0
2015-05-29,122.02,123.82,120.29,123.82,594539,122.02,123.82,120.29,123.82,594539,0.0,1.0
2015-06-01,122.22,123.865,118.0,123.02,522060,122.22,123.865,118.0,123.02,522060,0.0,1.0
2015-06-02,123.7,126.35,120.02,122.04,404662,123.7,126.35,120.02,122.04,404662,0.0,1.0
2015-06-03,122.44,125.585,121.73,123.99,358990,122.44,125.585,121.73,123.99,358990,0.0,1.0
2015-06-04,120.78,124.05,118.761,122.39,396116,120.78,124.05,118.761,122.39,396116,0.0,1.0
2015-06-05,122.63,123.33,118.14,120.88,298309,122.63,123.33,118.14,120.88,298309,0.0,1.0
2015-06-08,121.73,124.9,120.07,122.46,313548,121.73,124.9,120.07,122.46,313548,0.0,1.0
2015-06-09,119.41,121.73,117.02,121.54,379045,119.41,121.73,117.02,121.54,379045,0.0,1.0
2015-06-10,121.6,122.24,117.53,118.96,364475,121.6,122.24,117.53,118.96,364475,0.0,1.0
2015-06-11,122.59,124.1181,120.02,123.01,421422,122.59,124.1181,120.02,123.01,421422,0.0,1.0
2015-06-12,110.13,117.13,103.0,115.16,2853818,110.13,117.13,103.0,115.16,2853818,0.0,1.0
2015-06-15,104.25,108.94,97.0,108.94,1947772,104.25,108.94,97.0,108.94,1947772,0.0,1.0
2015-06-16,103.2,105.27,102.3405,103.32,643404,103.2,105.27,102.3405,103.32,643404,0.0,1.0
2015-06-17,102.77,104.86,101.83,103.0,630746,102.77,104.86,101.83,103.0,630746,0.0,1.0
2015-06-18,99.64,103.8782,99.26,103.01,872560,99.64,103.8782,99.26,103.01,872560,0.0,1.0
2015-06-19,99.58,101.78,98.38,99.99,588046,99.58,101.78,98.38,99.99,588046,0.0,1.0
2015-06-22,106.64,107.715,98.63,100.65,985614,106.64,107.715,98.63,100.65,985614,0.0,1.0
2015-06-23,103.63,107.11,102.56,106.42,623211,103.63,107.11,102.56,106.42,623211,0.0,1.0
2015-06-24,103.96,106.7495,102.65,103.09,631203,103.96,106.7495,102.65,103.09,631203,0.0,1.0
2015-06-25,105.58,107.62,104.01,104.93,568244,105.58,107.62,104.01,104.93,568244,0.0,1.0
2015-06-26,105.59,107.04,103.3901,105.98,2136744,105.59,107.04,103.3901,105.98,2136744,0.0,1.0
2015-06-29,104.39,107.63,102.73,103.5,680281,104.39,107.63,102.73,103.5,680281,0.0,1.0
2015-06-30,111.14,112.45,104.71,105.9,798354,111.14,112.45,104.71,105.9,798354,0.0,1.0
2015-07-01,107.75,113.15,106.74,112.27,494725,107.75,113.15,106.74,112.27,494725,0.0,1.0
2015-07-02,110.44,111.51,106.89,108.18,455111,110.44,111.51,106.89,108.18,455111,0.0,1.0
2015-07-06,112.32,112.95,108.27,109.65,1154152,112.32,112.95,108.27,109.65,1154152,0.0,1.0
2015-07-07,112.43,113.89,110.26,113.0,536031,112.43,113.89,110.26,113.0,536031,0.0,1.0
2015-07-08,106.46,112.26,105.63,110.98,442683,106.46,112.26,105.63,110.98,442683,0.0,1.0
2015-07-09,107.49,110.13,105.26,108.22,536878,107.49,110.13,105.26,108.22,536878,0.0,1.0
2015-07-10,109.82,110.7899,106.745,109.42,369295,109.82,110.7899,106.745,109.42,369295,0.0,1.0
2015-07-13,110.68,112.6,109.06,111.26,403971,110.68,112.6,109.06,111.26,403971,0.0,1.0
2015-07-14,112.13,113.25,110.4701,111.03,468391,112.13,113.25,110.4701,111.03,468391,0.0,1.0
2015-07-15,115.12,115.99,111.18,112.63,575764,115.12,115.99,111.18,112.63,575764,0.0,1.0
2015-07-16,115.29,115.97,113.0,115.41,476288,115.29,115.97,113.0,115.41,476288,0.0,1.0
2015-07-17,114.71,115.16,113.16,115.15,431333,114.71,115.16,113.16,115.15,431333,0.0,1.0
2015-07-20,115.11,115.26,113.16,115.0,333688,115.11,115.26,113.16,115.0,333688,0.0,1.0
2015-07-21,114.09,117.44,112.26,115.25,392320,114.09,117.44,112.26,115.25,392320,0.0,1.0
2015-07-22,117.38,117.98,112.32,114.03,344373,117.38,117.98,112.32,114.03,344373,0.0,1.0
2015-07-23,118.42,120.96,116.51,117.04,250486,118.42,120.96,116.51,117.04,250486,0.0,1.0
2015-07-24,113.24,119.915,112.63,118.7,410261,113.24,119.915,112.63,118.7,410261,0.0,1.0
2015-07-27,108.7,112.44,106.81,112.19,578815,108.7,112.44,106.81,112.19,578815,0.0,1.0
2015-07-28,111.88,112.89,109.35,109.51,305828,111.88,112.89,109.35,109.51,305828,0.0,1.0
2015-07-29,110.3,113.069,107.71,111.83,350815,110.3,113.069,107.71,111.83,350815,0.0,1.0
2015-07-30,108.91,110.78,106.09,110.44,330638,108.91,110.78,106.09,110.44,330638,0.0,1.0
2015-07-31,110.18,112.56,108.06,109.57,249453,110.18,112.56,108.06,109.57,249453,0.0,1.0
2015-08-03,110.91,111.49,108.65,110.66,226836,110.91,111.49,108.65,110.66,226836,0.0,1.0
2015-08-04,111.12,112.25,109.99,111.05,231990,111.12,112.25,109.99,111.05,231990,0.0,1.0
2015-08-05,111.85,115.39,111.39,112.0,435593,111.85,115.39,111.39,112.0,435593,0.0,1.0
2015-08-06,100.05,109.08,97.03,106.0,1076608,100.05,109.08,97.03,106.0,1076608,0.0,1.0
2015-08-07,97.995,99.67,95.0106,99.06,818444,97.995,99.67,95.0106,99.06,818444,0.0,1.0
2015-08-10,99.67,101.93,98.1,98.78,432500,99.67,101.93,98.1,98.78,432500,0.0,1.0
2015-08-11,93.43,100.43,91.67,98.89,680212,93.43,100.43,91.67,98.89,680212,0.0,1.0
2015-08-12,96.15,96.71,89.84,92.27,513796,96.15,96.71,89.84,92.27,513796,0.0,1.0
2015-08-13,92.89,96.8899,92.44,96.2,554278,92.89,96.8899,92.44,96.2,554278,0.0,1.0
2015-08-14,90.66,93.68,87.55,92.8,572029,90.66,93.68,87.55,92.8,572029,0.0,1.0
2015-08-17,96.14,96.47,89.94,90.27,447739,96.14,96.47,89.94,90.27,447739,0.0,1.0
2015-08-18,95.37,97.15,94.5,95.6,396359,95.37,97.15,94.5,95.6,396359,0.0,1.0
2015-08-19,93.52,95.84,93.02,94.76,471290,93.52,95.84,93.02,94.76,471290,0.0,1.0
2015-08-20,84.01,93.1,84.0,92.32,694506,84.01,93.1,84.0,92.32,694506,0.0,1.0
2015-08-21,85.65,89.935,80.49,82.22,863860,85.65,89.935,80.49,82.22,863860,0.0,1.0
2015-08-24,81.37,86.45,75.98,78.6,1025757,81.37,86.45,75.98,78.6,1025757,0.0,1.0
2015-08-25,81.7,86.77,81.52,85.25,565525,81.7,86.77,81.52,85.25,565525,0.0,1.0
2015-08-26,87.45,88.0,82.12,83.78,759765,87.45,88.0,82.12,83.78,759765,0.0,1.0
2015-08-27,90.02,92.45,87.3918,88.12,596006,90.02,92.45,87.3918,88.12,596006,0.0,1.0
2015-08-28,90.69,91.75,88.79,89.47,319416,90.69,91.75,88.79,89.47,319416,0.0,1.0
2015-08-31,86.4,92.48,86.25,90.0,289758,86.4,92.48,86.25,90.0,289758,0.0,1.0
2015-09-01,84.43,86.45,83.01,83.97,339481,84.43,86.45,83.01,83.97,339481,0.0,1.0
2015-09-02,87.24,87.45,84.04,86.17,314918,87.24,87.45,84.04,86.17,314918,0.0,1.0
2015-09-03,83.67,87.9699,83.33,87.95,413808,83.67,87.9699,83.33,87.95,413808,0.0,1.0
2015-09-04,84.61,85.61,82.0,82.65,317296,84.61,85.61,82.0,82.65,317296,0.0,1.0
2015-09-08,89.13,89.67,85.1,86.78,400528,89.13,89.67,85.1,86.78,400528,0.0,1.0
2015-09-09,88.66,91.57,87.67,90.14,465763,88.66,91.57,87.67,90.14,465763,0.0,1.0
2015-09-10,89.88,90.71,88.23,88.66,333736,89.88,90.71,88.23,88.66,333736,0.0,1.0
2015-09-11,91.51,91.55,88.38,89.3,255898,91.51,91.55,88.38,89.3,255898,0.0,1.0
2015-09-14,91.87,92.3,89.76,92.06,196333,91.87,92.3,89.76,92.06,196333,0.0,1.0
2015-09-15,92.2,92.77,90.15,92.42,242923,92.2,92.77,90.15,92.42,242923,0.0,1.0
2015-09-16,91.11,93.17,89.27,92.48,254241,91.11,93.17,89.27,92.48,254241,0.0,1.0
2015-09-17,96.68,97.34,90.55,91.02,366990,96.68,97.34,90.55,91.02,366990,0.0,1.0
2015-09-18,97.88,98.98,93.1,95.34,1002973,97.88,98.98,93.1,95.34,1002973,0.0,1.0
2015-09-21,91.07,99.4625,90.49,99.13,643973,91.07,99.4625,90.49,99.13,643973,0.0,1.0
2015-09-22,87.82,90.05,85.075,88.52,716214,87.82,90.05,85.075,88.52,716214,0.0,1.0
2015-09-23,88.89,89.74,85.72,88.02,270361,88.89,89.74,85.72,88.02,270361,0.0,1.0
2015-09-24,85.73,88.02,81.54,87.89,367339,85.73,88.02,81.54,87.89,367339,0.0,1.0
2015-09-25,80.79,88.27,78.52,87.39,684607,80.79,88.27,78.52,87.39,684607,0.0,1.0
2015-09-28,73.5,80.49,72.73,80.32,653260,73.5,80.49,72.73,80.32,653260,0.0,1.0
2015-09-29,68.28,76.28,67.5232,74.06,965456,68.28,76.28,67.5232,74.06,965456,0.0,1.0
2015-09-30,70.59,72.05,68.63,69.11,876534,70.59,72.05,68.63,69.11,876534,0.0,1.0
2015-10-01,74.41,74.6,67.694,70.76,754310,74.41,74.6,67.694,70.76,754310,0.0,1.0
2015-10-02,76.09,79.99,70.74,72.7,961899,76.09,79.99,70.74,72.7,961899,0.0,1.0
2015-10-05,72.55,79.14,70.54,77.36,1073437,72.55,79.14,70.54,77.36,1073437,0.0,1.0
2015-10-06,70.82,72.9,64.0001,72.88,821346,70.82,72.9,64.0001,72.88,821346,0.0,1.0
2015-10-07,72.9,73.45,68.13,70.84,666299,72.9,73.45,68.13,70.84,666299,0.0,1.0
2015-10-08,69.95,72.83,67.52,72.6,689808,69.95,72.83,67.52,72.6,689808,0.0,1.0
2015-10-09,72.17,73.35,68.51,69.95,431665,72.17,73.35,68.51,69.95,431665,0.0,1.0
2015-10-12,73.59,75.25,72.15,72.79,539767,73.59,75.25,72.15,72.79,539767,0.0,1.0
2015-10-13,69.67,75.95,69.52,73.15,692793,69.67,75.95,69.52,73.15,692793,0.0,1.0
2015-10-14,71.13,73.01,68.16,70.29,763843,71.13,73.01,68.16,70.29,763843,0.0,1.0
2015-10-15,76.41,77.0,69.6,70.77,751693,76.41,77.0,69.6,70.77,751693,0.0,1.0
2015-10-16,70.94,76.6,68.11,76.31,1653420,70.94,76.6,68.11,76.31,1653420,0.0,1.0
2015-10-19,68.195,71.98,66.5,71.93,1055491,68.195,71.98,66.5,71.93,1055491,0.0,1.0
2015-10-20,63.81,68.743,62.18,68.44,963143,63.81,68.743,62.18,68.44,963143,0.0,1.0
2015-10-21,62.83,64.68,58.62,63.91,1185394,62.83,64.68,58.62,63.91,1185394,0.0,1.0
2015-10-22,61.48,63.98,58.8,63.11,1120615,61.48,63.98,58.8,63.11,1120615,0.0,1.0
2015-10-23,61.72,62.5,60.26,62.36,723009,61.72,62.5,60.26,62.36,723009,0.0,1.0
2015-10-26,64.85,65.57,59.02,61.59,827197,64.85,65.57,59.02,61.59,827197,0.0,1.0
2015-10-27,80.94,81.49,64.0,64.0,2193228,80.94,81.49,64.0,64.0,2193228,0.0,1.0
2015-10-28,73.49,80.46,72.25,80.46,958662,73.49,80.46,72.25,80.46,958662,0.0,1.0
2015-10-29,75.44,78.3,72.02,73.5,662396,75.44,78.3,72.02,73.5,662396,0.0,1.0
2015-10-30,72.86,75.97,72.5,75.4,565423,72.86,75.97,72.5,75.4,565423,0.0,1.0
2015-11-02,77.9,78.595,72.91,73.41,574222,77.9,78.595,72.91,73.41,574222,0.0,1.0
2015-11-03,78.41,81.772,77.2,77.52,592761,78.41,81.772,77.2,77.52,592761,0.0,1.0
2015-11-04,77.88,78.66,74.71,78.19,592617,77.88,78.66,74.71,78.19,592617,0.0,1.0
2015-11-05,75.25,77.48,70.0,74.28,767334,75.25,77.48,70.0,74.28,767334,0.0,1.0
2015-11-06,75.83,76.29,71.0,74.62,484183,75.83,76.29,71.0,74.62,484183,0.0,1.0
2015-11-09,65.04,71.76,63.9,71.4,2006086,65.04,71.76,63.9,71.4,2006086,0.0,1.0
2015-11-10,66.12,67.11,61.69,65.02,857191,66.12,67.11,61.69,65.02,857191,0.0,1.0
2015-11-11,66.13,67.44,64.34,66.92,402890,66.13,67.44,64.34,66.92,402890,0.0,1.0
2015-11-12,63.83,66.855,63.3,65.66,512400,63.83,66.855,63.3,65.66,512400,0.0,1.0
2015-11-13,63.46,65.25,63.034,63.19,233806,63.46,65.25,63.034,63.19,233806,0.0,1.0
2015-11-16,59.13,63.05,57.85,63.05,561817,59.13,63.05,57.85,63.05,561817,0.0,1.0
2015-11-17,59.87,61.76,58.341,59.38,411667,59.87,61.76,58.341,59.38,411667,0.0,1.0
2015-11-18,64.04,64.21,59.76,60.0,350284,64.04,64.21,59.76,60.0,350284,0.0,1.0
2015-11-19,61.66,64.8,60.09,64.09,357031,61.66,64.8,60.09,64.09,357031,0.0,1.0
2015-11-20,62.47,62.74,60.56,62.04,291221,62.47,62.74,60.56,62.04,291221,0.0,1.0
2015-11-23,64.16,66.25,62.32,62.32,413235,64.16,66.25,62.32,62.32,413235,0.0,1.0
2015-11-24,63.28,64.66,62.53,63.95,273711,63.28,64.66,62.53,63.95,273711,0.0,1.0
2015-11-25,68.52,69.27,63.03,63.03,485130,68.52,69.27,63.03,63.03,485130,0.0,1.0
2015-11-27,69.05,71.49,68.12,69.14,228161,69.05,71.49,68.12,69.14,228161,0.0,1.0
2015-11-30,64.59,69.67,63.97,69.05,459890,64.59,69.67,63.97,69.05,459890,0.0,1.0
2015-12-01,64.28,65.38,62.33,65.27,437072,64.28,65.38,62.33,65.27,437072,0.0,1.0
2015-12-02,64.27,66.67,63.73,63.89,250101,64.27,66.67,63.73,63.89,250101,0.0,1.0
2015-12-03,59.87,64.92,59.68,64.89,431961,59.87,64.92,59.68,64.89,431961,0.0,1.0
2015-12-04,61.89,62.24,58.829,60.15,393649,61.89,62.24,58.829,60.15,393649,0.0,1.0
2015-12-07,49.26,54.75,48.0,51.5,1670586,49.26,54.75,48.0,51.5,1670586,0.0,1.0
2015-12-08,52.31,52.75,48.72,50.0,778072,52.31,52.75,48.72,50.0,778072,0.0,1.0
2015-12-09,52.4,53.0,51.31,51.96,406240,52.4,53.0,51.31,51.96,406240,0.0,1.0
2015-12-10,54.73,54.95,51.91,52.58,426800,54.73,54.95,51.91,52.58,426800,0.0,1.0
2015-12-11,53.74,54.75,53.0,54.16,520453,53.74,54.75,53.0,54.16,520453,0.0,1.0
2015-12-14,48.63,54.135,48.2,53.77,564190,48.63,54.135,48.2,53.77,564190,0.0,1.0
2015-12-15,50.53,51.38,48.9701,49.05,415516,50.53,51.38,48.9701,49.05,415516,0.0,1.0
2015-12-16,55.41,56.1,50.78,51.27,646099,55.41,56.1,50.78,51.27,646099,0.0,1.0
2015-12-17,55.57,56.63,53.71,55.51,572964,55.57,56.63,53.71,55.51,572964,0.0,1.0
2015-12-18,56.45,60.574,55.55,55.61,1674702,56.45,60.574,55.55,55.61,1674702,0.0,1.0
2015-12-21,64.44,64.7099,57.0,57.11,1220049,64.44,64.7099,57.0,57.11,1220049,0.0,1.0
2015-12-22,61.34,64.955,59.51,64.93,858215,61.34,64.955,59.51,64.93,858215,0.0,1.0
2015-12-23,62.81,65.98,61.0701,61.91,629844,62.81,65.98,61.0701,61.91,629844,0.0,1.0
2015-12-24,66.02,67.09,62.9,63.28,345168,66.02,67.09,62.9,63.28,345168,0.0,1.0
2015-12-28,63.13,66.835,62.27,65.59,519097,63.13,66.835,62.27,65.59,519097,0.0,1.0
2015-12-29,67.51,67.98,63.2001,63.69,561537,67.51,67.98,63.2001,63.69,561537,0.0,1.0
2015-12-30,65.1,67.98,64.89,67.03,312508,65.1,67.98,64.89,67.03,312508,0.0,1.0
2015-12-31,64.92,66.98,63.5201,64.92,310333,64.92,66.98,63.5201,64.92,310333,0.0,1.0
2016-01-04,63.64,65.61,62.28,63.52,573090,63.64,65.61,62.28,63.52,573090,0.0,1.0
2016-01-05,64.43,66.87,63.18,64.11,449259,64.43,66.87,63.18,64.11,449259,0.0,1.0
2016-01-06,55.87,63.74,55.521,63.36,1005781,55.87,63.74,55.521,63.36,1005781,0.0,1.0
2016-01-07,54.75,56.18,51.5,54.36,580896,54.75,56.18,51.5,54.36,580896,0.0,1.0
2016-01-08,51.69,56.55,51.22,55.3,681437,51.69,56.55,51.22,55.3,681437,0.0,1.0
2016-01-11,47.42,52.94,45.12,52.63,911081,47.42,52.94,45.12,52.63,911081,0.0,1.0
2016-01-12,51.54,55.02,47.02,48.14,1215481,51.54,55.02,47.02,48.14,1215481,0.0,1.0
2016-01-13,45.03,54.415,45.01,51.97,989950,45.03,54.415,45.01,51.97,989950,0.0,1.0
2016-01-14,48.755,50.36,43.54,45.87,835001,48.755,50.36,43.54,45.87,835001,0.0,1.0
2016-01-15,50.35,51.13,44.38,45.84,2673951,50.35,51.13,44.38,45.84,2673951,0.0,1.0
2016-01-19,45.83,51.7811,44.62,50.39,1017283,45.83,51.7811,44.62,50.39,1017283,0.0,1.0
2016-01-20,50.55,51.3,43.0,44.59,851066,50.55,51.3,43.0,44.59,851066,0.0,1.0
2016-01-21,52.03,56.56,49.17,49.94,1058202,52.03,56.56,49.17,49.94,1058202,0.0,1.0
2016-01-22,54.1,55.35,51.54,53.27,591965,54.1,55.35,51.54,53.27,591965,0.0,1.0
2016-01-25,55.27,58.0,53.01,53.37,927814,55.27,58.0,53.01,53.37,927814,0.0,1.0
2016-01-26,51.39,55.28,49.39,55.28,959828,51.39,55.28,49.39,55.28,959828,0.0,1.0
2016-01-27,46.1,52.49,46.0,51.11,1028486,46.1,52.49,46.0,51.11,1028486,0.0,1.0
2016-01-28,43.65,47.69,43.071,46.64,643498,43.65,47.69,43.071,46.64,643498,0.0,1.0
2016-01-29,42.22,45.3198,40.21,43.46,1254450,42.22,45.3198,40.21,43.46,1254450,0.0,1.0
2016-02-01,42.31,43.4399,38.85,42.47,1235828,42.31,43.4399,38.85,42.47,1235828,0.0,1.0
2016-02-02,37.15,41.44,36.56,41.44,1697246,37.15,41.44,36.56,41.44,1697246,0.0,1.0
2016-02-03,36.8,38.2499,33.57,37.54,1560160,36.8,38.2499,33.57,37.54,1560160,0.0,1.0
2016-02-04,37.94,41.06,36.22,36.85,1735693,37.94,41.06,36.22,36.85,1735693,0.0,1.0
2016-02-05,38.0,38.4,33.5,37.86,2644395,38.0,38.4,33.5,37.86,2644395,0.0,1.0
2016-02-08,35.91,37.86,35.71,36.99,891807,35.91,37.86,35.71,36.99,891807,0.0,1.0
2016-02-09,36.34,39.39,33.88,34.91,692332,36.34,39.39,33.88,34.91,692332,0.0,1.0
2016-02-10,36.48,40.0,36.0,37.12,778966,36.48,40.0,36.0,37.12,778966,0.0,1.0
2016-02-11,35.76,37.98,34.45,35.49,727075,35.76,37.98,34.45,35.49,727075,0.0,1.0
2016-02-12,37.76,38.1767,35.05,36.23,691084,37.76,38.1767,35.05,36.23,691084,0.0,1.0
2016-02-16,39.76,40.78,38.28,38.5,669414,39.76,40.78,38.28,38.5,669414,0.0,1.0
2016-02-17,41.93,43.43,39.19,40.34,1049304,41.93,43.43,39.19,40.34,1049304,0.0,1.0
2016-02-18,37.15,42.09,35.01,39.04,1681261,37.15,42.09,35.01,39.04,1681261,0.0,1.0
2016-02-19,38.44,39.25,36.7173,37.0,625164,38.44,39.25,36.7173,37.0,625164,0.0,1.0
2016-02-22,38.96,40.86,38.29,39.18,735245,38.96,40.86,38.29,39.18,735245,0.0,1.0
2016-02-23,38.2,39.74,36.78,38.95,617791,38.2,39.74,36.78,38.95,617791,0.0,1.0
2016-02-24,38.32,38.63,35.296,37.52,648923,38.32,38.63,35.296,37.52,648923,0.0,1.0
2016-02-25,37.09,40.0,36.3,38.24,725384,37.09,40.0,36.3,38.24,725384,0.0,1.0
2016-02-26,39.71,39.85,37.4277,37.5,637789,39.71,39.85,37.4277,37.5,637789,0.0,1.0
2016-02-29,38.35,40.97,38.13,39.57,732298,38.35,40.97,38.13,39.57,732298,0.0,1.0
2016-03-01,43.42,43.53,38.22,38.77,1800221,43.42,43.53,38.22,38.77,1800221,0.0,1.0
2016-03-02,43.8,45.89,42.34,43.07,1463286,43.8,45.89,42.34,43.07,1463286,0.0,1.0
2016-03-03,42.96,44.59,41.9,43.88,750357,42.96,44.59,41.9,43.88,750357,0.0,1.0
2016-03-04,44.32,46.27,41.44,42.9,804737,44.32,46.27,41.44,42.9,804737,0.0,1.0
2016-03-07,47.72,48.7,42.29,44.31,747062,47.72,48.7,42.29,44.31,747062,0.0,1.0
2016-03-08,41.49,48.02,41.37,47.41,653674,41.49,48.02,41.37,47.41,653674,0.0,1.0
2016-03-09,39.55,42.8182,39.03,42.26,625767,39.55,42.8182,39.03,42.26,625767,0.0,1.0
2016-03-10,37.87,41.23,36.98,39.96,645366,37.87,41.23,36.98,39.96,645366,0.0,1.0
2016-03-11,39.91,40.07,38.04,38.6,361627,39.91,40.07,38.04,38.6,361627,0.0,1.0
2016-03-14,41.0,41.93,39.45,39.7,523092,41.0,41.93,39.45,39.7,523092,0.0,1.0
2016-03-15,37.45,40.775,36.9,40.27,614665,37.45,40.775,36.9,40.27,614665,0.0,1.0
2016-03-16,36.74,38.35,35.0,37.25,506776,36.74,38.35,35.0,37.25,506776,0.0,1.0
2016-03-17,35.89,37.15,34.4471,36.71,685880,35.89,37.15,34.4471,36.71,685880,0.0,1.0
2016-03-18,36.1,36.705,34.48,36.0,1281181,36.1,36.705,34.48,36.0,1281181,0.0,1.0
2016-03-21,36.25,37.72,35.25,35.78,765897,36.25,37.72,35.25,35.78,765897,0.0,1.0
2016-03-22,39.87,40.44,36.16,36.25,1030452,39.87,40.44,36.16,36.25,1030452,0.0,1.0
2016-03-23,37.07,40.88,37.02,39.84,766750,37.07,40.88,37.02,39.84,766750,0.0,1.0
2016-03-24,37.91,39.25,35.0,36.76,727272,37.91,39.25,35.0,36.76,727272,0.0,1.0
2016-03-28,36.17,38.35,36.0,38.29,512847,36.17,38.35,36.0,38.29,512847,0.0,1.0
2016-03-29,36.98,37.42,34.3065,35.92,567158,36.98,37.42,34.3065,35.92,567158,0.0,1.0
2016-03-30,37.89,39.95,37.09,38.02,919684,37.89,39.95,37.09,38.02,919684,0.0,1.0
2016-03-31,40.6,41.96,37.52,37.87,774935,40.6,41.96,37.52,37.87,774935,0.0,1.0
2016-04-01,41.83,42.8499,39.36,40.51,551673,41.83,42.8499,39.36,40.51,551673,0.0,1.0
2016-04-04,43.77,45.87,41.5,42.18,823799,43.77,45.87,41.5,42.18,823799,0.0,1.0
2016-04-05,42.72,44.72,41.98,43.03,463316,42.72,44.72,41.98,43.03,463316,0.0,1.0
2016-04-06,48.31,48.39,42.92,43.01,881659,48.31,48.39,42.92,43.01,881659,0.0,1.0
2016-04-07,47.04,50.08,46.91,48.0,852620,47.04,50.08,46.91,48.0,852620,0.0,1.0
2016-04-08,47.4,48.7564,45.5601,48.04,582483,47.4,48.7564,45.5601,48.04,582483,0.0,1.0
2016-04-11,45.46,48.1,45.3,47.92,488456,45.46,48.1,45.3,47.92,488456,0.0,1.0
2016-04-12,46.55,47.25,44.44,45.56,478967,46.55,47.25,44.44,45.56,478967,0.0,1.0
2016-04-13,49.52,49.82,46.68,47.15,578301,49.52,49.82,46.68,47.15,578301,0.0,1.0
2016-04-14,49.12,49.6,47.79,49.31,634221,49.12,49.6,47.79,49.31,634221,0.0,1.0
2016-04-15,48.58,48.99,47.44,48.87,384936,48.58,48.99,47.44,48.87,384936,0.0,1.0
2016-04-18,50.44,51.1999,47.6557,48.14,506507,50.44,51.1999,47.6557,48.14,506507,0.0,1.0
2016-04-19,49.37,50.7599,48.33,50.49,515081,49.37,50.7599,48.33,50.49,515081,0.0,1.0
2016-04-20,49.19,50.17,48.24,49.69,400640,49.19,50.17,48.24,49.69,400640,0.0,1.0
2016-04-21,54.33,54.48,49.17,49.17,663867,54.33,54.48,49.17,49.17,663867,0.0,1.0
2016-04-22,54.54,55.15,52.2,54.28,515909,54.54,55.15,52.2,54.28,515909,0.0,1.0
2016-04-25,53.21,56.72,52.5628,54.53,867770,53.21,56.72,52.5628,54.53,867770,0.0,1.0
2016-04-26,52.24,53.67,50.39,53.19,508754,52.24,53.67,50.39,53.19,508754,0.0,1.0
2016-04-27,50.91,52.92,50.2,51.83,466273,50.91,52.92,50.2,51.83,466273,0.0,1.0
2016-04-28,50.53,52.67,49.75,50.69,408185,50.53,52.67,49.75,50.69,408185,0.0,1.0
2016-04-29,48.95,50.98,48.02,50.37,544219,48.95,50.98,48.02,50.37,544219,0.0,1.0
2016-05-02,49.74,50.11,46.75,49.44,555319,49.74,50.11,46.75,49.44,555319,0.0,1.0
2016-05-03,46.52,49.17,46.4,49.01,456345,46.52,49.17,46.4,49.01,456345,0.0,1.0
2016-05-04,44.16,46.57,43.91,46.42,706378,44.16,46.57,43.91,46.42,706378,0.0,1.0
2016-05-05,43.15,47.0,42.53,45.3,679992,43.15,47.0,42.53,45.3,679992,0.0,1.0
2016-05-06,43.58,44.37,42.27,42.52,663685,43.58,44.37,42.27,42.52,663685,0.0,1.0
2016-05-09,47.67,48.03,43.72,43.72,579392,47.67,48.03,43.72,43.72,579392,0.0,1.0
2016-05-10,47.41,48.43,46.05,47.94,500824,47.41,48.43,46.05,47.94,500824,0.0,1.0
2016-05-11,45.05,48.39,44.93,47.24,642982,45.05,48.39,44.93,47.24,642982,0.0,1.0
2016-05-12,44.85,45.79,43.44,45.45,755938,44.85,45.79,43.44,45.45,755938,0.0,1.0
2016-05-13,46.82,48.56,43.4197,44.95,794730,46.82,48.56,43.4197,44.95,794730,0.0,1.0
2016-05-16,50.57,50.82,46.56,46.83,750628,50.57,50.82,46.56,46.83,750628,0.0,1.0
2016-05-17,51.27,52.1,50.1301,50.21,826729,51.27,52.1,50.1301,50.21,826729,0.0,1.0
2016-05-18,50.51,53.5,49.53,53.43,798245,50.51,53.5,49.53,53.43,798245,0.0,1.0
2016-05-19,45.3,51.0,45.1705,50.14,1201427,45.3,51.0,45.1705,50.14,1201427,0.0,1.0
2016-05-20,45.44,45.98,43.47,45.05,926532,45.44,45.98,43.47,45.05,926532,0.0,1.0
2016-05-23,48.58,48.9,45.21,45.44,764611,48.58,48.9,45.21,45.44,764611,0.0,1.0
2016-05-24,48.34,50.29,47.98,49.33,874269,48.34,50.29,47.98,49.33,874269,0.0,1.0
2016-05-25,52.63,52.71,48.0001,48.72,1062452,52.63,52.71,48.0001,48.72,1062452,0.0,1.0
2016-05-26,52.9,53.98,51.17,52.79,670246,52.9,53.98,51.17,52.79,670246,0.0,1.0
2016-05-27,53.34,53.805,52.0201,52.83,333879,53.34,53.805,52.0201,52.83,333879,0.0,1.0
2016-05-31,55.95,56.48,53.92,53.92,734216,55.95,56.48,53.92,53.92,734216,0.0,1.0
2016-06-01,57.34,58.56,54.82,55.5,834949,57.34,58.56,54.82,55.5,834949,0.0,1.0
2016-06-02,60.99,61.44,57.13,57.13,874680,60.99,61.44,57.13,57.13,874680,0.0,1.0
2016-06-03,56.8,60.89,56.22,60.38,776681,56.8,60.89,56.22,60.38,776681,0.0,1.0
2016-06-06,59.68,59.78,56.43,57.05,506985,59.68,59.78,56.43,57.05,506985,0.0,1.0
2016-06-07,61.62,61.8,58.79,59.44,875972,61.62,61.8,58.79,59.44,875972,0.0,1.0
2016-06-08,66.09,66.74,61.8,62.04,1352159,66.09,66.74,61.8,62.04,1352159,0.0,1.0
2016-06-09,56.22,64.67,54.02,63.67,3406865,56.22,64.67,54.02,63.67,3406865,0.0,1.0
2016-06-10,50.345,55.96,50.02,55.22,1829098,50.345,55.96,50.02,55.22,1829098,0.0,1.0
2016-06-13,51.97,54.68,48.52,54.56,3021678,51.97,54.68,48.52,54.56,3021678,0.0,1.0
2016-06-14,48.75,52.62,46.89,50.13,1710448,48.75,52.62,46.89,50.13,1710448,0.0,1.0
2016-06-15,49.66,50.73,48.36,49.14,513786,49.66,50.73,48.36,49.14,513786,0.0,1.0
2016-06-16,48.82,49.51,46.79,49.22,863306,48.82,49.51,46.79,49.22,863306,0.0,1.0
2016-06-17,47.48,49.74,47.25,49.08,1045417,47.48,49.74,47.25,49.08,1045417,0.0,1.0
2016-06-20,49.3,50.34,48.03,48.86,508388,49.3,50.34,48.03,48.86,508388,0.0,1.0
2016-06-21,47.33,49.9737,46.99,49.51,708302,47.33,49.9737,46.99,49.51,708302,0.0,1.0
2016-06-22,47.07,48.6599,46.2,47.36,644144,47.07,48.6599,46.2,47.36,644144,0.0,1.0
2016-06-23,48.5,48.73,47.29,47.87,951022,48.5,48.73,47.29,47.87,951022,0.0,1.0
2016-06-24,44.27,47.2767,44.21,45.76,957456,44.27,47.2767,44.21,45.76,957456,0.0,1.0
2016-06-27,40.27,44.26,39.84,43.69,809310,40.27,44.26,39.84,43.69,809310,0.0,1.0
2016-06-28,43.885,44.11,41.3,41.3,786974,43.885,44.11,41.3,41.3,786974,0.0,1.0
2016-06-29,44.6,45.87,44.05,44.46,686639,44.6,45.87,44.05,44.46,686639,0.0,1.0
2016-06-30,41.895,44.26,41.6,44.24,669200,41.895,44.26,41.6,44.24,669200,0.0,1.0
2016-07-01,42.77,43.47,40.51,41.65,735197,42.77,43.47,40.51,41.65,735197,0.0,1.0
2016-07-05,41.47,43.3,40.635,42.17,305009,41.47,43.3,40.635,42.17,305009,0.0,1.0
2016-07-06,43.03,43.14,40.15,40.93,551785,43.03,43.14,40.15,40.93,551785,0.0,1.0
2016-07-07,42.63,43.98,41.91,43.12,442246,42.63,43.98,41.91,43.12,442246,0.0,1.0
2016-07-08,42.75,43.5,42.26,42.71,350789,42.75,43.5,42.26,42.71,350789,0.0,1.0
2016-07-11,42.5,43.6,42.33,42.93,413170,42.5,43.6,42.33,42.93,413170,0.0,1.0
2016-07-12,44.05,44.69,42.72,43.01,418828,44.05,44.69,42.72,43.01,418828,0.0,1.0
2016-07-13,40.91,44.886,40.84,44.24,582385,40.91,44.886,40.84,44.24,582385,0.0,1.0
2016-07-14,41.21,42.297,40.01,41.38,534035,41.21,42.297,40.01,41.38,534035,0.0,1.0
2016-07-15,41.74,42.06,40.14,41.13,689175,41.74,42.06,40.14,41.13,689175,0.0,1.0
2016-07-18,41.71,42.2,41.1,41.75,347257,41.71,42.2,41.1,41.75,347257,0.0,1.0
2016-07-19,40.06,41.83,39.5,41.65,432761,40.06,41.83,39.5,41.65,432761,0.0,1.0
2016-07-20,42.53,42.67,39.03,40.08,528664,42.53,42.67,39.03,40.08,528664,0.0,1.0
2016-07-21,42.97,44.24,42.2,42.73,439527,42.97,44.24,42.2,42.73,439527,0.0,1.0
2016-07-22,42.23,43.73,42.0,43.13,361051,42.23,43.73,42.0,43.13,361051,0.0,1.0
2016-07-25,42.31,42.68,41.05,42.23,303559,42.31,42.68,41.05,42.23,303559,0.0,1.0
2016-07-26,43.93,44.11,41.68,41.99,335008,43.93,44.11,41.68,41.99,335008,0.0,1.0
2016-07-27,45.56,45.86,43.89,43.98,473416,45.56,45.86,43.89,43.98,473416,0.0,1.0
2016-07-28,43.86,45.59,43.21,45.59,288382,43.86,45.59,43.21,45.59,288382,0.0,1.0
2016-07-29,45.23,45.41,43.17,43.64,309208,45.23,45.41,43.17,43.64,309208,0.0,1.0
2016-08-01,45.69,46.359,44.6401,45.23,375509,45.69,46.359,44.6401,45.23,375509,0.0,1.0
2016-08-02,44.9,46.19,43.33,45.72,423581,44.9,46.19,43.33,45.72,423581,0.0,1.0
2016-08-03,46.02,46.1,44.71,44.71,506753,46.02,46.1,44.71,44.71,506753,0.0,1.0
2016-08-04,43.72,46.71,43.23,46.1,663032,43.72,46.71,43.23,46.1,663032,0.0,1.0
2016-08-05,43.12,44.46,42.895,43.8,594825,43.12,44.46,42.895,43.8,594825,0.0,1.0
2016-08-08,40.63,43.68,40.01,42.8,948679,40.63,43.68,40.01,42.8,948679,0.0,1.0
2016-08-09,40.96,41.385,40.11,40.69,516994,40.96,41.385,40.11,40.69,516994,0.0,1.0
2016-08-10,39.9,41.84,39.735,41.13,783932,39.9,41.84,39.735,41.13,783932,0.0,1.0
2016-08-11,39.93,40.9,39.62,39.94,714933,39.93,40.9,39.62,39.94,714933,0.0,1.0
2016-08-12,40.42,40.498,39.87,40.0,584858,40.42,40.498,39.87,40.0,584858,0.0,1.0
2016-08-15,41.63,41.9098,40.47,40.8,534176,41.63,41.9098,40.47,40.8,534176,0.0,1.0
2016-08-16,40.82,41.8,40.58,41.45,411211,40.82,41.8,40.58,41.45,411211,0.0,1.0
2016-08-17,39.91,41.05,39.1137,40.8,368578,39.91,41.05,39.1137,40.8,368578,0.0,1.0
2016-08-18,40.55,40.94,40.03,40.07,406357,40.55,40.94,40.03,40.07,406357,0.0,1.0
2016-08-19,39.9,40.89,39.32,40.23,375776,39.9,40.89,39.32,40.23,375776,0.0,1.0
2016-08-22,40.31,40.63,39.79,40.13,698949,40.31,40.63,39.79,40.13,698949,0.0,1.0
2016-08-23,40.99,41.365,40.16,40.56,506704,40.99,41.365,40.16,40.56,506704,0.0,1.0
2016-08-24,38.52,42.17,38.11,41.02,904271,38.52,42.17,38.11,41.02,904271,0.0,1.0
2016-08-25,38.08,39.4899,36.9245,39.02,914352,38.08,39.4899,36.9245,39.02,914352,0.0,1.0
2016-08-26,38.03,39.29,37.05,38.03,585545,38.03,39.29,37.05,38.03,585545,0.0,1.0
2016-08-29,37.76,38.35,37.37,38.29,305108,37.76,38.35,37.37,38.29,305108,0.0,1.0
2016-08-30,36.62,37.925,36.33,37.68,802331,36.62,37.925,36.33,37.68,802331,0.0,1.0
2016-08-31,36.84,37.21,35.84,36.5,484661,36.84,37.21,35.84,36.5,484661,0.0,1.0
2016-09-01,36.74,37.22,36.37,36.82,244976,36.74,37.22,36.37,36.82,244976,0.0,1.0
2016-09-02,36.35,37.28,36.25,36.99,296856,36.35,37.28,36.25,36.99,296856,0.0,1.0
2016-09-06,37.32,37.91,36.495,36.63,405338,37.32,37.91,36.495,36.63,405338,0.0,1.0
2016-09-07,46.98,47.75,44.15,44.6,4739344,46.98,47.75,44.15,44.6,4739344,0.0,1.0
2016-09-08,46.66,48.0,45.67,47.6,943321,46.66,48.0,45.67,47.6,943321,0.0,1.0
2016-09-09,43.0,46.05,42.95,45.76,1116460,43.0,46.05,42.95,45.76,1116460,0.0,1.0
2016-09-12,45.8,45.87,43.02,43.09,929170,45.8,45.87,43.02,43.09,929170,0.0,1.0
2016-09-13,45.95,46.68,44.0,45.5,713420,45.95,46.68,44.0,45.5,713420,0.0,1.0
2016-09-14,45.26,45.78,43.3,43.99,948243,45.26,45.78,43.3,43.99,948243,0.0,1.0
2016-09-15,45.89,47.31,45.26,46.35,2221731,45.89,47.31,45.26,46.35,2221731,0.0,1.0
2016-09-16,46.62,46.8,45.0,45.19,1187937,46.62,46.8,45.0,45.19,1187937,0.0,1.0
2016-09-19,47.57,47.825,46.1,46.9,683997,47.57,47.825,46.1,46.9,683997,0.0,1.0
2016-09-20,49.83,50.26,47.6,47.9,1099232,49.83,50.26,47.6,47.9,1099232,0.0,1.0
2016-09-21,52.29,52.48,49.61,50.48,947305,52.29,52.48,49.61,50.48,947305,0.0,1.0
2016-09-22,53.03,53.39,51.41,52.81,842457,53.03,53.39,51.41,52.81,842457,0.0,1.0
2016-09-23,53.03,54.2,51.521,52.81,798960,53.03,54.2,51.521,52.81,798960,0.0,1.0
2016-09-26,52.7,53.72,52.08,52.46,364215,52.7,53.72,52.08,52.46,364215,0.0,1.0
2016-09-27,54.55,54.65,52.38,52.68,369135,54.55,54.65,52.38,52.68,369135,0.0,1.0
2016-09-28,54.21,54.99,52.38,54.65,546832,54.21,54.99,52.38,54.65,546832,0.0,1.0
2016-09-29,51.82,54.27,51.535,53.76,700868,51.82,54.27,51.535,53.76,700868,0.0,1.0
2016-09-30,52.82,53.43,51.89,52.2,572759,52.82,53.43,51.89,52.2,572759,0.0,1.0
2016-10-03,52.84,53.48,51.1033,52.36,441251,52.84,53.48,51.1033,52.36,441251,0.0,1.0
2016-10-04,53.3,53.48,52.45,52.96,460507,53.3,53.48,52.45,52.96,460507,0.0,1.0
2016-10-05,54.4,55.14,52.86,53.69,383462,54.4,55.14,52.86,53.69,383462,0.0,1.0
2016-10-06,53.8,54.19,52.845,53.47,589512,53.8,54.19,52.845,53.47,589512,0.0,1.0
2016-10-07,52.69,54.015,51.26,53.91,619050,52.69,54.015,51.26,53.91,619050,0.0,1.0
2016-10-10,55.02,55.55,53.12,53.46,367549,55.02,55.55,53.12,53.46,367549,0.0,1.0
2016-10-11,53.26,55.52,52.64,54.26,398341,53.26,55.52,52.64,54.26,398341,0.0,1.0
2016-10-12,50.45,54.085,50.25,53.16,583221,50.45,54.085,50.25,53.16,583221,0.0,1.0
2016-10-13,50.72,51.965,49.13,49.75,533934,50.72,51.965,49.13,49.75,533934,0.0,1.0
2016-10-14,47.78,51.17,47.48,51.13,711785,47.78,51.17,47.48,51.13,711785,0.0,1.0
2016-10-17,47.52,48.375,46.68,47.52,541890,47.52,48.375,46.68,47.52,541890,0.0,1.0
2016-10-18,49.26,50.12,48.48,48.48,485453,49.26,50.12,48.48,48.48,485453,0.0,1.0
2016-10-19,48.32,49.5099,47.65,49.42,337895,48.32,49.5099,47.65,49.42,337895,0.0,1.0
2016-10-20,50.33,51.33,48.11,48.11,543541,50.33,51.33,48.11,48.11,543541,0.0,1.0
2016-10-21,49.12,51.125,49.0,49.87,702663,49.12,51.125,49.0,49.87,702663,0.0,1.0
2016-10-24,49.01,50.1,48.57,49.92,377537,49.01,50.1,48.57,49.92,377537,0.0,1.0
2016-10-25,48.72,49.925,48.31,48.83,315480,48.72,49.925,48.31,48.83,315480,0.0,1.0
2016-10-26,48.72,49.61,48.1035,48.56,473683,48.72,49.61,48.1035,48.56,473683,0.0,1.0
2016-10-27,48.3,50.24,47.97,49.41,450210,48.3,50.24,47.97,49.41,450210,0.0,1.0
2016-10-28,48.58,50.1,47.39,48.07,574058,48.58,50.1,47.39,48.07,574058,0.0,1.0
2016-10-31,47.84,49.55,47.69,48.93,300301,47.84,49.55,47.69,48.93,300301,0.0,1.0
2016-11-01,48.29,49.08,46.58,48.14,571812,48.29,49.08,46.58,48.14,571812,0.0,1.0
2016-11-02,46.1,48.23,45.89,48.1,1187262,46.1,48.23,45.89,48.1,1187262,0.0,1.0
2016-11-03,47.63,49.1,45.73,49.05,1089551,47.63,49.1,45.73,49.05,1089551,0.0,1.0
2016-11-04,49.46,49.72,46.68,47.29,866556,49.46,49.72,46.68,47.29,866556,0.0,1.0
2016-11-07,52.29,52.5,49.8,50.62,636611,52.29,52.5,49.8,50.62,636611,0.0,1.0
2016-11-08,54.03,55.19,50.62,52.01,616504,54.03,55.19,50.62,52.01,616504,0.0,1.0
2016-11-09,59.5,60.0,55.68,56.56,1217197,59.5,60.0,55.68,56.56,1217197,0.0,1.0
2016-11-10,63.77,64.5,59.74,60.0,1219253,63.77,64.5,59.74,60.0,1219253,0.0,1.0
2016-11-11,64.22,64.66,61.221,62.5,882737,64.22,64.66,61.221,62.5,882737,0.0,1.0
2016-11-14,66.98,67.43,63.01,64.98,882140,66.98,67.43,63.01,64.98,882140,0.0,1.0
2016-11-15,67.25,67.74,64.54,66.35,556083,67.25,67.74,64.54,66.35,556083,0.0,1.0
2016-11-16,61.94,67.5,61.87,66.64,801144,61.94,67.5,61.87,66.64,801144,0.0,1.0
2016-11-17,62.81,63.24,61.55,62.37,513509,62.81,63.24,61.55,62.37,513509,0.0,1.0
2016-11-18,62.54,63.55,62.07,62.72,409422,62.54,63.55,62.07,62.72,409422,0.0,1.0
2016-11-21,64.52,65.18,62.0,62.67,520990,64.52,65.18,62.0,62.67,520990,0.0,1.0
2016-11-22,61.86,65.45,61.44,64.95,469129,61.86,65.45,61.44,64.95,469129,0.0,1.0
2016-11-23,63.825,64.17,59.69,60.78,514141,63.825,64.17,59.69,60.78,514141,0.0,1.0
2016-11-25,63.67,64.52,62.07,63.86,213162,63.67,64.52,62.07,63.86,213162,0.0,1.0
2016-11-28,60.9,63.93,60.58,63.09,379696,60.9,63.93,60.58,63.09,379696,0.0,1.0
2016-11-29,61.37,62.25,60.04,60.57,605241,61.37,62.25,60.04,60.57,605241,0.0,1.0
2016-11-30,58.21,62.34,58.06,61.47,628991,58.21,62.34,58.06,61.47,628991,0.0,1.0
2016-12-01,58.06,59.8297,56.52,58.63,670272,58.06,59.8297,56.52,58.63,670272,0.0,1.0
2016-12-02,56.97,59.5499,56.1,58.0,620758,56.97,59.5499,56.1,58.0,620758,0.0,1.0
2016-12-05,49.88,56.39,47.94,56.25,3574170,49.88,56.39,47.94,56.25,3574170,0.0,1.0
2016-12-06,48.65,51.175,46.29,50.51,1957225,48.65,51.175,46.29,50.51,1957225,0.0,1.0
2016-12-07,46.72,48.22,45.73,47.43,1173295,46.72,48.22,45.73,47.43,1173295,0.0,1.0
2016-12-08,47.86,48.51,45.771,47.22,936194,47.86,48.51,45.771,47.22,936194,0.0,1.0
2016-12-09,49.58,51.23,47.33,47.53,989691,49.58,51.23,47.33,47.53,989691,0.0,1.0
2016-12-12,49.91,50.32,48.16,48.99,1129098,49.91,50.32,48.16,48.99,1129098,0.0,1.0
2016-12-13,52.36,53.2,50.08,50.08,985701,52.36,53.2,50.08,50.08,985701,0.0,1.0
2016-12-14,53.11,54.09,51.4001,51.77,894173,53.11,54.09,51.4001,51.77,894173,0.0,1.0
2016-12-15,55.94,55.97,52.6855,52.93,1146914,55.94,55.97,52.6855,52.93,1146914,0.0,1.0
2016-12-16,45.08,47.2,43.6,46.62,5806146,45.08,47.2,43.6,46.62,5806146,0.0,1.0
2016-12-19,46.03,46.85,44.83,44.83,1066332,46.03,46.85,44.83,44.83,1066332,0.0,1.0
2016-12-20,46.33,46.73,45.75,46.32,605429,46.33,46.73,45.75,46.32,605429,0.0,1.0
2016-12-21,43.38,46.45,43.33,46.24,1011944,43.38,46.45,43.33,46.24,1011944,0.0,1.0
2016-12-22,41.37,43.895,40.82,43.51,902764,41.37,43.895,40.82,43.51,902764,0.0,1.0
2016-12-23,43.15,43.29,40.59,41.58,856834,43.15,43.29,40.59,41.58,856834,0.0,1.0
2016-12-27,43.37,44.64,43.23,43.39,746255,43.37,44.64,43.23,43.39,746255,0.0,1.0
2016-12-28,42.42,43.8271,42.0387,43.4,478812,42.42,43.8271,42.0387,43.4,478812,0.0,1.0
2016-12-29,42.69,42.86,41.19,42.41,467542,42.69,42.86,41.19,42.41,467542,0.0,1.0
2016-12-30,41.73,43.265,41.53,42.65,536412,41.73,43.265,41.53,42.65,536412,0.0,1.0
2017-01-03,43.22,44.17,41.61,42.41,987993,43.22,44.17,41.61,42.41,987993,0.0,1.0
2017-01-04,45.69,45.8,43.39,43.39,521148,45.69,45.8,43.39,43.39,521148,0.0,1.0
2017-01-05,46.02,46.5,45.07,45.7,484551,46.02,46.5,45.07,45.7,484551,0.0,1.0
2017-01-06,47.5,48.0,46.32,46.32,555812,47.5,48.0,46.32,46.32,555812,0.0,1.0
2017-01-09,42.78,48.34,40.82,47.56,2194163,42.78,48.34,40.82,47.56,2194163,0.0,1.0
2017-01-10,42.26,43.15,40.5001,42.16,784305,42.26,43.15,40.5001,42.16,784305,0.0,1.0
2017-01-11,40.56,42.43,39.7,42.26,921419,40.56,42.43,39.7,42.26,921419,0.0,1.0
2017-01-12,41.61,42.29,39.5,40.18,538607,41.61,42.29,39.5,40.18,538607,0.0,1.0
2017-01-13,41.55,42.45,41.31,41.61,380451,41.55,42.45,41.31,41.61,380451,0.0,1.0
2017-01-17,41.32,43.94,40.87,43.51,578896,41.32,43.94,40.87,43.51,578896,0.0,1.0
2017-01-18,42.67,42.75,41.14,41.5,484362,42.67,42.75,41.14,41.5,484362,0.0,1.0
2017-01-19,42.03,42.88,41.33,42.58,594190,42.03,42.88,41.33,42.58,594190,0.0,1.0
2017-01-20,42.28,42.45,40.9,42.1,656849,42.28,42.45,40.9,42.1,656849,0.0,1.0
2017-01-23,41.01,42.555,40.22,42.24,847374,41.01,42.555,40.22,42.24,847374,0.0,1.0
2017-01-24,40.68,41.64,39.81,41.11,632428,40.68,41.64,39.81,41.11,632428,0.0,1.0
2017-01-25,41.48,42.02,40.51,41.66,511611,41.48,42.02,40.51,41.66,511611,0.0,1.0
2017-01-26,40.79,42.2,40.47,41.63,428648,40.79,42.2,40.47,41.63,428648,0.0,1.0
2017-01-27,41.24,41.505,40.345,40.78,402026,41.24,41.505,40.345,40.78,402026,0.0,1.0
2017-01-30,40.51,41.365,39.2406,41.22,477163,40.51,41.365,39.2406,41.22,477163,0.0,1.0
2017-01-31,43.03,43.16,39.6,40.13,804582,43.03,43.16,39.6,40.13,804582,0.0,1.0
2017-02-01,43.23,43.9,42.59,43.31,512040,43.23,43.9,42.59,43.31,512040,0.0,1.0
2017-02-02,43.5,44.34,42.47,43.07,479555,43.5,44.34,42.47,43.07,479555,0.0,1.0
2017-02-03,43.9,44.0,42.46,43.78,433418,43.9,44.0,42.46,43.78,433418,0.0,1.0
2017-02-06,44.42,44.7,43.32,43.75,321893,44.42,44.7,43.32,43.75,321893,0.0,1.0
2017-02-07,44.43,45.0,43.98,44.49,348043,44.43,45.0,43.98,44.49,348043,0.0,1.0
2017-02-08,44.32,44.98,43.5,44.18,444330,44.32,44.98,43.5,44.18,444330,0.0,1.0
2017-02-09,46.01,46.17,44.31,44.31,446991,46.01,46.17,44.31,44.31,446991,0.0,1.0
2017-02-10,46.39,46.92,45.73,46.1,453930,46.39,46.92,45.73,46.1,453930,0.0,1.0
2017-02-13,46.47,46.97,45.6,46.68,298699,46.47,46.97,45.6,46.68,298699,0.0,1.0
2017-02-14,46.38,46.69,45.56,46.22,441840,46.38,46.69,45.56,46.22,441840,0.0,1.0
2017-02-15,46.12,46.68,45.32,46.47,585714,46.12,46.68,45.32,46.47,585714,0.0,1.0
2017-02-16,49.83,50.09,45.41,47.74,1451442,49.83,50.09,45.41,47.74,1451442,0.0,1.0
2017-02-17,54.09,54.23,49.09,49.86,1137186,54.09,54.23,49.09,49.86,1137186,0.0,1.0
2017-02-21,50.4,54.73,49.75,54.63,932466,50.4,54.73,49.75,54.63,932466,0.0,1.0
2017-02-22,48.99,50.77,48.89,50.15,364783,48.99,50.77,48.89,50.15,364783,0.0,1.0
2017-02-23,47.4,49.48,46.77,49.06,512530,47.4,49.48,46.77,49.06,512530,0.0,1.0
2017-02-24,47.82,48.67,45.84,46.97,518916,47.82,48.67,45.84,46.97,518916,0.0,1.0
2017-02-27,50.36,50.56,47.51,47.63,699113,50.36,50.56,47.51,47.63,699113,0.0,1.0
2017-02-28,48.44,51.08,48.39,50.49,458529,48.44,51.08,48.39,50.49,458529,0.0,1.0
2017-03-01,51.74,52.4,50.06,50.21,789738,51.74,52.4,50.06,50.21,789738,0.0,1.0
2017-03-02,51.03,53.57,50.96,51.5,457929,51.03,53.57,50.96,51.5,457929,0.0,1.0
2017-03-03,50.96,52.48,50.01,51.19,446043,50.96,52.48,50.01,51.19,446043,0.0,1.0
2017-03-06,49.93,50.97,49.24,50.73,409150,49.93,50.97,49.24,50.73,409150,0.0,1.0
2017-03-07,49.57,50.15,48.26,49.46,360086,49.57,50.15,48.26,49.46,360086,0.0,1.0
2017-03-08,51.1,51.93,49.07,49.67,381981,51.1,51.93,49.07,49.67,381981,0.0,1.0
2017-03-09,51.77,52.14,50.62,51.16,421144,51.77,52.14,50.62,51.16,421144,0.0,1.0
2017-03-10,52.24,52.75,51.18,52.31,316070,52.24,52.75,51.18,52.31,316070,0.0,1.0
2017-03-13,51.77,52.7,51.4,52.27,276947,51.77,52.7,51.4,52.27,276947,0.0,1.0
2017-03-14,51.47,51.98,50.2,51.68,258209,51.47,51.98,50.2,51.68,258209,0.0,1.0
2017-03-15,54.25,54.59,51.21,51.82,407538,54.25,54.59,51.21,51.82,407538,0.0,1.0
2017-03-16,54.09,54.47,53.07,54.0,310853,54.09,54.47,53.07,54.0,310853,0.0,1.0
2017-03-17,53.66,54.23,53.16,53.5,604328,53.66,54.23,53.16,53.5,604328,0.0,1.0
2017-03-20,56.16,56.43,53.19,53.71,429550,56.16,56.43,53.19,53.71,429550,0.0,1.0
2017-03-21,53.15,56.71,52.3,56.37,884887,53.15,56.71,52.3,56.37,884887,0.0,1.0
2017-03-22,52.92,53.66,51.48,53.13,552140,52.92,53.66,51.48,53.13,552140,0.0,1.0
2017-03-23,54.13,54.47,52.69,53.03,409416,54.13,54.47,52.69,53.03,409416,0.0,1.0
2017-03-24,55.27,55.59,54.18,54.3,360423,55.27,55.59,54.18,54.3,360423,0.0,1.0
2017-03-27,56.77,58.28,53.55,54.18,655062,56.77,58.28,53.55,54.18,655062,0.0,1.0
2017-03-28,56.33,58.0,56.14,56.72,376481,56.33,58.0,56.14,56.72,376481,0.0,1.0
2017-03-29,57.2,58.15,56.12,56.44,332926,57.2,58.15,56.12,56.44,332926,0.0,1.0
2017-03-30,57.34,58.49,57.18,57.28,365689,57.34,58.49,57.18,57.28,365689,0.0,1.0
2017-03-31,58.4,58.65,57.28,57.43,286984,58.4,58.65,57.28,57.43,286984,0.0,1.0
2017-04-03,56.2,59.0,55.83,58.55,470741,56.2,59.0,55.83,58.55,470741,0.0,1.0
2017-04-04,55.57,57.19,54.61,56.46,547112,55.57,57.19,54.61,56.46,547112,0.0,1.0
2017-04-05,53.45,56.55,52.56,55.9,1053474,53.45,56.55,52.56,55.9,1053474,0.0,1.0
2017-04-06,53.69,54.46,52.64,53.81,583656,53.69,54.46,52.64,53.81,583656,0.0,1.0
2017-04-07,53.84,54.11,52.58,53.56,354474,53.84,54.11,52.58,53.56,354474,0.0,1.0
2017-04-10,53.71,54.79,53.23,54.13,297811,53.71,54.79,53.23,54.13,297811,0.0,1.0
2017-04-11,53.64,54.82,52.48,53.44,347040,53.64,54.82,52.48,53.44,347040,0.0,1.0
2017-04-12,53.64,54.41,52.75,53.66,236732,53.64,54.41,52.75,53.66,236732,0.0,1.0
2017-04-13,55.33,56.37,53.23,53.39,329507,55.33,56.37,53.23,53.39,329507,0.0,1.0
2017-04-17,55.51,55.57,53.99,55.31,223092,55.51,55.57,53.99,55.31,223092,0.0,1.0
2017-04-18,50.36,53.81,49.94,53.81,1285084,50.36,53.81,49.94,53.81,1285084,0.0,1.0
2017-04-19,48.74,50.94,48.57,49.78,4111060,48.74,50.94,48.57,49.78,4111060,0.0,1.0
2017-04-20,48.28,49.73,47.74,48.79,983245,48.28,49.73,47.74,48.79,983245,0.0,1.0
2017-04-21,46.99,48.73,46.92,48.07,730685,46.99,48.73,46.92,48.07,730685,0.0,1.0
2017-04-24,47.37,48.5,47.08,47.69,561354,47.37,48.5,47.08,47.69,561354,0.0,1.0
2017-04-25,50.2,50.42,48.06,48.15,883282,50.2,50.42,48.06,48.15,883282,0.0,1.0
2017-04-26,50.51,51.6,50.19,50.19,716182,50.51,51.6,50.19,50.19,716182,0.0,1.0
2017-04-27,50.91,52.09,50.01,50.47,537159,50.91,52.09,50.01,50.47,537159,0.0,1.0
2017-04-28,49.71,51.33,49.6,50.85,685603,49.71,51.33,49.6,50.85,685603,0.0,1.0
2017-05-01,51.2,51.32,49.61,50.17,366123,51.2,51.32,49.61,50.17,366123,0.0,1.0
2017-05-02,47.2,51.28,46.9,51.0,1006105,47.2,51.28,46.9,51.0,1006105,0.0,1.0
2017-05-03,46.79,47.2,45.32,47.0,951218,46.79,47.2,45.32,47.0,951218,0.0,1.0
2017-05-04,47.27,48.47,45.11,47.79,792105,47.27,48.47,45.11,47.79,792105,0.0,1.0
2017-05-05,49.98,50.05,46.95,47.22,896680,49.98,50.05,46.95,47.22,896680,0.0,1.0
2017-05-08,49.02,50.11,48.85,49.77,564572,49.02,50.11,48.85,49.77,564572,0.0,1.0
2017-05-09,50.31,51.16,49.1,49.15,658110,50.31,51.16,49.1,49.15,658110,0.0,1.0
2017-05-10,51.58,52.04,49.62,50.32,480801,51.58,52.04,49.62,50.32,480801,0.0,1.0
2017-05-11,50.96,52.98,50.55,51.29,504586,50.96,52.98,50.55,51.29,504586,0.0,1.0
2017-05-12,53.16,53.37,50.78,51.05,465462,53.16,53.37,50.78,51.05,465462,0.0,1.0
2017-05-15,53.46,53.86,52.55,53.28,347601,53.46,53.86,52.55,53.28,347601,0.0,1.0
2017-05-16,53.4,53.57,52.15,53.57,345978,53.4,53.57,52.15,53.57,345978,0.0,1.0
2017-05-17,50.53,52.36,50.48,52.3,641254,50.53,52.36,50.48,52.3,641254,0.0,1.0
2017-05-18,51.95,52.1,49.27,50.02,489928,51.95,52.1,49.27,50.02,489928,0.0,1.0
2017-05-19,49.16,52.37,48.68,52.02,484175,49.16,52.37,48.68,52.02,484175,0.0,1.0
2017-05-22,49.26,50.13,48.13,49.31,506188,49.26,50.13,48.13,49.31,506188,0.0,1.0
2017-05-23,48.56,49.71,48.2,49.4,311622,48.56,49.71,48.2,49.4,311622,0.0,1.0
2017-05-24,47.24,49.2,46.57,48.77,596494,47.24,49.2,46.57,48.77,596494,0.0,1.0
2017-05-25,47.46,47.73,46.22,47.73,478002,47.46,47.73,46.22,47.73,478002,0.0,1.0
2017-05-26,48.2,48.24,46.84,47.53,489077,48.2,48.24,46.84,47.53,489077,0.0,1.0
2017-05-30,47.07,48.42,47.0,48.22,442632,47.07,48.42,47.0,48.22,442632,0.0,1.0
2017-05-31,46.67,47.53,45.96,47.53,599575,46.67,47.53,45.96,47.53,599575,0.0,1.0
2017-06-01,48.49,48.88,46.48,46.8,529554,48.49,48.88,46.48,46.8,529554,0.0,1.0
2017-06-02,49.17,49.5,48.13,48.55,367848,49.17,49.5,48.13,48.55,367848,0.0,1.0
2017-06-05,48.72,49.71,47.25,49.52,393215,48.72,49.71,47.25,49.52,393215,0.0,1.0
2017-06-06,49.22,50.09,48.0,48.51,381131,49.22,50.09,48.0,48.51,381131,0.0,1.0
2017-06-07,50.48,50.82,48.54,49.45,389829,50.48,50.82,48.54,49.45,389829,0.0,1.0
2017-06-08,50.48,51.38,50.15,50.59,208916,50.48,51.38,50.15,50.59,208916,0.0,1.0
2017-06-09,50.02,50.99,49.41,50.22,304880,50.02,50.99,49.41,50.22,304880,0.0,1.0
2017-06-12,50.62,51.08,48.86,49.92,350716,50.62,51.08,48.86,49.92,350716,0.0,1.0
2017-06-13,50.73,51.2,49.96,50.75,312490,50.73,51.2,49.96,50.75,312490,0.0,1.0
2017-06-14,51.26,51.69,50.01,50.58,365548,51.26,51.69,50.01,50.58,365548,0.0,1.0
2017-06-15,50.51,51.55,49.76,50.86,423504,50.51,51.55,49.76,50.86,423504,0.0,1.0
2017-06-16,51.77,51.85,50.06,50.46,562079,51.77,51.85,50.06,50.46,562079,0.0,1.0
2017-06-19,51.76,52.65,51.26,52.01,425959,51.76,52.65,51.26,52.01,425959,0.0,1.0
2017-06-20,52.75,54.25,51.42,51.89,764635,52.75,54.25,51.42,51.89,764635,0.0,1.0
2017-06-21,56.78,56.79,52.37,52.72,709044,56.78,56.79,52.37,52.72,709044,0.0,1.0
2017-06-22,57.42,58.49,54.67,56.91,752962,57.42,58.49,54.67,56.91,752962,0.0,1.0
2017-06-23,59.18,59.58,56.54,57.46,732617,59.18,59.58,56.54,57.46,732617,0.0,1.0
2017-06-26,54.7,57.65,52.79,56.8,1117739,54.7,57.65,52.79,56.8,1117739,0.0,1.0
2017-06-27,51.56,54.86,51.21,54.73,691332,51.56,54.86,51.21,54.73,691332,0.0,1.0
2017-06-28,53.18,53.61,51.32,52.15,455426,53.18,53.61,51.32,52.15,455426,0.0,1.0
2017-06-29,52.45,53.09,51.37,52.92,418876,52.45,53.09,51.37,52.92,418876,0.0,1.0
2017-06-30,51.45,52.57,51.0,52.57,444886,51.45,52.57,51.0,52.57,444886,0.0,1.0
2017-07-03,52.18,52.41,50.91,51.84,205861,52.18,52.41,50.91,51.84,205861,0.0,1.0
2017-07-05,53.87,54.14,51.29,51.9,634051,53.87,54.14,51.29,51.9,634051,0.0,1.0
2017-07-06,54.02,54.6,52.591,53.19,1233549,54.02,54.6,52.591,53.19,1233549,0.0,1.0
2017-07-07,54.91,55.0,53.44,54.33,418918,54.91,55.0,53.44,54.33,418918,0.0,1.0
2017-07-10,54.5,55.79,53.4,55.01,529585,54.5,55.79,53.4,55.01,529585,0.0,1.0
2017-07-11,56.27,56.8,54.41,54.62,511613,56.27,56.8,54.41,54.62,511613,0.0,1.0
2017-07-12,56.16,56.78,55.56,56.69,470356,56.16,56.78,55.56,56.69,470356,0.0,1.0
2017-07-13,57.38,57.97,55.56,56.49,406250,57.38,57.97,55.56,56.49,406250,0.0,1.0
2017-07-14,57.81,57.92,56.87,57.36,308915,57.81,57.92,56.87,57.36,308915,0.0,1.0
2017-07-17,57.75,59.17,57.4,57.89,415155,57.75,59.17,57.4,57.89,415155,0.0,1.0
2017-07-18,56.03,58.16,55.88,57.61,288935,56.03,58.16,55.88,57.61,288935,0.0,1.0
2017-07-19,56.39,57.45,55.74,56.5,273237,56.39,57.45,55.74,56.5,273237,0.0,1.0
2017-07-20,57.23,57.94,56.17,56.5,269135,57.23,57.94,56.17,56.5,269135,0.0,1.0
2017-07-21,57.17,58.57,56.51,57.13,345038,57.17,58.57,56.51,57.13,345038,0.0,1.0
2017-07-24,59.38,59.39,57.05,57.26,387351,59.38,59.39,57.05,57.26,387351,0.0,1.0
2017-07-25,57.96,59.77,57.8,59.77,359971,57.96,59.77,57.8,59.77,359971,0.0,1.0
2017-07-26,58.12,58.88,57.75,58.09,253378,58.12,58.88,57.75,58.09,253378,0.0,1.0
2017-07-27,56.23,58.94,55.77,58.2,352258,56.23,58.94,55.77,58.2,352258,0.0,1.0
2017-07-28,56.57,56.73,55.34,56.01,329253,56.57,56.73,55.34,56.01,329253,0.0,1.0
2017-07-31,55.94,56.81,55.75,56.59,243861,55.94,56.81,55.75,56.59,243861,0.0,1.0
2017-08-01,58.65,59.85,54.3,56.21,2149385,58.65,59.85,54.3,56.21,2149385,0.0,1.0
2017-08-02,61.64,63.5,58.36,60.06,1521805,61.64,63.5,58.36,60.06,1521805,0.0,1.0
2017-08-03,63.04,64.82,61.87,62.8,932988,63.04,64.82,61.87,62.8,932988,0.0,1.0
2017-08-04,61.46,63.38,61.42,63.38,475530,61.46,63.38,61.42,63.38,475530,0.0,1.0
2017-08-07,61.06,61.8,60.14,61.14,635532,61.06,61.8,60.14,61.14,635532,0.0,1.0
2017-08-08,59.51,60.65,55.44,59.0,1056502,59.51,60.65,55.44,59.0,1056502,0.0,1.0
2017-08-09,60.56,61.48,58.55,58.83,511141,60.56,61.48,58.55,58.83,511141,0.0,1.0
2017-08-10,58.26,60.08,57.76,60.08,308038,58.26,60.08,57.76,60.08,308038,0.0,1.0
2017-08-11,58.86,59.15,57.06,58.31,495862,58.86,59.15,57.06,58.31,495862,0.0,1.0
2017-08-14,58.93,59.92,58.78,59.43,245766,58.93,59.92,58.78,59.43,245766,0.0,1.0
2017-08-15,58.17,59.21,57.81,59.04,277152,58.17,59.21,57.81,59.04,277152,0.0,1.0
2017-08-16,56.22,58.4,55.94,58.26,537831,56.22,58.4,55.94,58.26,537831,0.0,1.0
2017-08-17,54.89,56.49,54.76,56.08,366954,54.89,56.49,54.76,56.08,366954,0.0,1.0
2017-08-18,55.09,56.08,53.9,54.95,445641,55.09,56.08,53.9,54.95,445641,0.0,1.0
2017-08-21,55.11,56.0,54.4,55.19,230917,55.11,56.0,54.4,55.19,230917,0.0,1.0
2017-08-22,57.62,57.67,55.17,55.4,459391,57.62,57.67,55.17,55.4,459391,0.0,1.0
2017-08-23,56.86,57.56,56.51,57.12,366084,56.86,57.56,56.51,57.12,366084,0.0,1.0
2017-08-24,58.39,58.74,56.94,57.27,391479,58.39,58.74,56.94,57.27,391479,0.0,1.0
2017-08-25,57.08,58.73,57.01,58.59,196997,57.08,58.73,57.01,58.59,196997,0.0,1.0
2017-08-28,58.65,58.68,57.03,57.86,434217,58.65,58.68,57.03,57.86,434217,0.0,1.0
2017-08-29,60.05,60.61,57.81,58.1,347449,60.05,60.61,57.81,58.1,347449,0.0,1.0
2017-08-30,61.88,62.73,59.94,60.0,400707,61.88,62.73,59.94,60.0,400707,0.0,1.0
2017-08-31,63.26,63.45,61.34,61.92,489594,63.26,63.45,61.34,61.92,489594,0.0,1.0
2017-09-01,61.55,63.78,61.27,63.26,440992,61.55,63.78,61.27,63.26,440992,0.0,1.0
2017-09-05,60.6,61.875,60.49,61.2,486813,60.6,61.875,60.49,61.2,486813,0.0,1.0
2017-09-06,62.5,62.75,60.08,61.11,355964,62.5,62.75,60.08,61.11,355964,0.0,1.0
2017-09-07,63.8,64.18,61.87,62.55,293879,63.8,64.18,61.87,62.55,293879,0.0,1.0
2017-09-08,63.64,64.55,62.26,63.56,245649,63.64,64.55,62.26,63.56,245649,0.0,1.0
2017-09-11,65.1,65.25,63.15,64.32,461849,65.1,65.25,63.15,64.32,461849,0.0,1.0
2017-09-12,66.11,66.56,64.47,65.01,379940,66.11,66.56,64.47,65.01,379940,0.0,1.0
2017-09-13,65.82,66.33,65.02,66.2,403373,65.82,66.33,65.02,66.2,403373,0.0,1.0
2017-09-14,65.59,66.42,65.08,65.8,256691,65.59,66.42,65.08,65.8,256691,0.0,1.0
2017-09-15,66.43,67.0,64.88,66.07,854659,66.43,67.0,64.88,66.07,854659,0.0,1.0
2017-09-18,66.86,67.45,66.71,67.0,510602,66.86,67.45,66.71,67.0,510602,0.0,1.0
2017-09-19,65.82,67.72,65.75,67.15,319082,65.82,67.72,65.75,67.15,319082,0.0,1.0
2017-09-20,66.63,67.26,66.08,66.31,349520,66.63,67.26,66.08,66.31,349520,0.0,1.0
2017-09-21,67.12,67.21,64.97,66.73,285539,67.12,67.21,64.97,66.73,285539,0.0,1.0
2017-09-22,66.07,67.0,65.23,66.68,240862,66.07,67.0,65.23,66.68,240862,0.0,1.0
2017-09-25,66.53,67.1,65.75,66.27,242710,66.53,67.1,65.75,66.27,242710,0.0,1.0
2017-09-26,65.36,66.49,64.83,66.43,282289,65.36,66.49,64.83,66.43,282289,0.0,1.0
2017-09-27,65.75,66.89,65.6,65.88,400861,65.75,66.89,65.6,65.88,400861,0.0,1.0
2017-09-28,64.97,65.93,64.01,65.93,376190,64.97,65.93,64.01,65.93,376190,0.0,1.0
2017-09-29,66.75,66.86,64.19,64.94,325151,66.75,66.86,64.19,64.94,325151,0.0,1.0
2017-10-02,68.22,68.37,66.19,66.79,572811,68.22,68.37,66.19,66.79,572811,0.0,1.0
2017-10-03,69.29,69.45,67.25,68.56,470263,69.29,69.45,67.25,68.56,470263,0.0,1.0
2017-10-04,70.25,71.4,68.02,68.94,807471,70.25,71.4,68.02,68.94,807471,0.0,1.0
2017-10-05,70.82,71.02,69.04,70.24,318475,70.82,71.02,69.04,70.24,318475,0.0,1.0
2017-10-06,70.45,71.24,69.93,70.51,284449,70.45,71.24,69.93,70.51,284449,0.0,1.0
2017-10-09,71.27,71.4,69.75,70.75,315527,71.27,71.4,69.75,70.75,315527,0.0,1.0
2017-10-10,71.22,71.95,70.26,71.95,231250,71.22,71.95,70.26,71.95,231250,0.0,1.0
2017-10-11,70.43,71.59,70.11,71.22,497488,70.43,71.59,70.11,71.22,497488,0.0,1.0
2017-10-12,72.33,72.5,70.32,70.49,398449,72.33,72.5,70.32,70.49,398449,0.0,1.0
2017-10-13,71.35,72.73,71.17,72.25,245072,71.35,72.73,71.17,72.25,245072,0.0,1.0
2017-10-16,71.12,72.54,70.41,71.65,293670,71.12,72.54,70.41,71.65,293670,0.0,1.0
2017-10-17,70.69,72.1,70.54,70.97,335483,70.69,72.1,70.54,70.97,335483,0.0,1.0
2017-10-18,69.59,71.49,69.3,71.04,233119,69.59,71.49,69.3,71.04,233119,0.0,1.0
2017-10-19,68.73,69.49,67.8,69.04,353928,68.73,69.49,67.8,69.04,353928,0.0,1.0
2017-10-20,67.25,69.43,67.02,68.98,397500,67.25,69.43,67.02,68.98,397500,0.0,1.0
2017-10-23,66.91,68.14,66.36,67.46,316332,66.91,68.14,66.36,67.46,316332,0.0,1.0
2017-10-24,66.71,67.5,65.63,67.25,451833,66.71,67.5,65.63,67.25,451833,0.0,1.0
2017-10-25,65.5,67.21,65.18,66.84,465329,65.5,67.21,65.18,66.84,465329,0.0,1.0
2017-10-26,65.42,66.65,64.4,65.0,433366,65.42,66.65,64.4,65.0,433366,0.0,1.0
2017-10-27,64.43,66.08,64.36,65.48,490117,64.43,66.08,64.36,65.48,490117,0.0,1.0
2017-10-30,65.92,66.18,64.58,64.62,362017,65.92,66.18,64.58,64.62,362017,0.0,1.0
2017-10-31,64.27,66.44,63.9,65.77,443006,64.27,66.44,63.9,65.77,443006,0.0,1.0
2017-11-01,62.01,66.75,61.13,66.75,880314,62.01,66.75,61.13,66.75,880314,0.0,1.0
2017-11-02,64.29,65.98,62.23,62.63,615894,64.29,65.98,62.23,62.63,615894,0.0,1.0
2017-11-03,66.49,66.83,63.53,64.0,354476,66.49,66.83,63.53,64.0,354476,0.0,1.0
2017-11-06,66.59,67.08,65.77,66.13,310052,66.59,67.08,65.77,66.13,310052,0.0,1.0
2017-11-07,67.25,67.99,65.52,66.54,310410,67.25,67.99,65.52,66.54,310410,0.0,1.0
2017-11-08,64.4,67.05,64.26,66.92,520695,64.4,67.05,64.26,66.92,520695,0.0,1.0
2017-11-09,63.39,64.78,62.31,64.21,405968,63.39,64.78,62.31,64.21,405968,0.0,1.0
2017-11-10,62.05,64.37,61.83,63.15,417204,62.05,64.37,61.83,63.15,417204,0.0,1.0
2017-11-13,61.96,62.59,61.01,61.61,327362,61.96,62.59,61.01,61.61,327362,0.0,1.0
2017-11-14,59.46,62.16,59.0,61.9,451144,59.46,62.16,59.0,61.9,451144,0.0,1.0
2017-11-15,59.07,59.88,58.18,58.74,342953,59.07,59.88,58.18,58.74,342953,0.0,1.0
2017-11-16,59.63,60.19,58.89,59.67,469733,59.63,60.19,58.89,59.67,469733,0.0,1.0
2017-11-17,59.64,60.08,59.22,59.64,199387,59.64,60.08,59.22,59.64,199387,0.0,1.0
2017-11-20,58.59,60.19,58.25,59.97,227912,58.59,60.19,58.25,59.97,227912,0.0,1.0
2017-11-21,60.18,60.24,58.74,59.06,278695,60.18,60.24,58.74,59.06,278695,0.0,1.0
2017-11-22,61.3,61.48,60.27,60.51,186411,61.3,61.48,60.27,60.51,186411,0.0,1.0
2017-11-24,61.26,61.94,60.83,61.29,81099,61.26,61.94,60.83,61.29,81099,0.0,1.0
2017-11-27,61.17,61.6272,60.55,61.48,180908,61.17,61.6272,60.55,61.48,180908,0.0,1.0
2017-11-28,61.44,61.6,60.66,61.5,205945,61.44,61.6,60.66,61.5,205945,0.0,1.0
2017-11-29,59.16,61.54,58.62,61.54,292708,59.16,61.54,58.62,61.54,292708,0.0,1.0
2017-11-30,61.55,61.77,59.04,59.45,245399,61.55,61.77,59.04,59.45,245399,0.0,1.0
2017-12-01,61.17,62.32,59.1393,62.0,224249,61.17,62.32,59.1393,62.0,224249,0.0,1.0
2017-12-04,62.26,63.38,61.69,61.69,313812,62.26,63.38,61.69,61.69,313812,0.0,1.0
2017-12-05,61.33,63.28,60.81,62.33,300474,61.33,63.28,60.81,62.33,300474,0.0,1.0
2017-12-06,59.01,61.81,57.06,61.09,362752,59.01,61.81,57.06,61.09,362752,0.0,1.0
2017-12-07,60.83,61.03,58.735,59.45,255177,60.83,61.03,58.735,59.45,255177,0.0,1.0
2017-12-08,60.97,62.6099,60.57,61.44,442747,60.97,62.6099,60.57,61.44,442747,0.0,1.0
2017-12-11,61.42,62.83,59.9825,60.85,284181,61.42,62.83,59.9825,60.85,284181,0.0,1.0
2017-12-12,56.08,62.7863,55.83,61.66,569973,56.08,62.7863,55.83,61.66,569973,0.0,1.0
2017-12-13,55.0,57.22,53.8,56.09,362248,55.0,57.22,53.8,56.09,362248,0.0,1.0
2017-12-14,52.37,55.21,52.22,55.11,415824,52.37,55.21,52.22,55.11,415824,0.0,1.0
2017-12-15,52.12,53.125,51.62,52.38,660877,52.12,53.125,51.62,52.38,660877,0.0,1.0
2017-12-18,52.72,53.175,52.0,52.16,283725,52.72,53.175,52.0,52.16,283725,0.0,1.0
2017-12-19,52.85,53.5,52.06,52.8,225676,52.85,53.5,52.06,52.8,225676,0.0,1.0
2017-12-20,52.57,53.09,51.82,53.09,153900,52.57,53.09,51.82,53.09,153900,0.0,1.0
2017-12-21,54.13,54.45,52.515,52.55,232646,54.13,54.45,52.515,52.55,232646,0.0,1.0
2017-12-22,58.12,58.25,54.25,54.25,519659,58.12,58.25,54.25,54.25,519659,0.0,1.0
2017-12-26,59.82,60.819,57.2395,57.9,340580,59.82,60.819,57.2395,57.9,340580,0.0,1.0
2017-12-27,60.47,60.69,59.38,59.85,247274,60.47,60.69,59.38,59.85,247274,0.0,1.0
2017-12-28,60.62,60.73,59.61,60.45,165915,60.62,60.73,59.61,60.45,165915,0.0,1.0
2017-12-29,57.17,60.73,57.0486,60.73,315501,57.17,60.73,57.0486,60.73,315501,0.0,1.0
2018-01-02,59.83,59.925,56.5,57.75,409198,59.83,59.925,56.5,57.75,409198,0.0,1.0
2018-01-03,62.32,62.54,58.88,59.85,294002,62.32,62.54,58.88,59.85,294002,0.0,1.0
2018-01-04,60.1,62.82,58.5,62.47,1006470,60.1,62.82,58.5,62.47,1006470,0.0,1.0
2018-01-05,61.29,61.3399,59.72,60.33,282159,61.29,61.3399,59.72,60.33,282159,0.0,1.0
2018-01-08,60.32,61.36,59.23,61.36,334517,60.32,61.36,59.23,61.36,334517,0.0,1.0
2018-01-09,63.52,64.66,60.32,60.63,497834,63.52,64.66,60.32,60.63,497834,0.0,1.0
2018-01-10,67.34,67.88,62.37,63.03,635808,67.34,67.88,62.37,63.03,635808,0.0,1.0
2018-01-11,72.54,74.25,66.825,67.39,1762109,72.54,74.25,66.825,67.39,1762109,0.0,1.0
2018-01-12,75.11,76.02,71.73,72.3,668950,75.11,76.02,71.73,72.3,668950,0.0,1.0
2018-01-16,68.8,75.24,68.76,74.74,1174205,68.8,75.24,68.76,74.74,1174205,0.0,1.0
2018-01-17,70.33,71.3775,69.207,69.62,410189,70.33,71.3775,69.207,69.62,410189,0.0,1.0
2018-01-18,68.15,68.839,65.2,68.72,967868,68.15,68.839,65.2,68.72,967868,0.0,1.0
2018-01-19,69.89,72.81,67.0,68.2,4065596,69.89,72.81,67.0,68.2,4065596,0.0,1.0
2018-01-22,78.35,80.0,71.28,72.24,2527467,78.35,80.0,71.28,72.24,2527467,0.0,1.0
2018-01-23,79.2,80.1,74.52,74.83,1550070,79.2,80.1,74.52,74.83,1550070,0.0,1.0
2018-01-24,76.37,80.07,74.33,80.0,711790,76.37,80.07,74.33,80.0,711790,0.0,1.0
2018-01-25,77.01,77.97,75.075,77.05,311232,77.01,77.97,75.075,77.05,311232,0.0,1.0
2018-01-26,80.72,82.96,77.1,77.58,944383,80.72,82.96,77.1,77.58,944383,0.0,1.0
2018-01-29,80.29,82.96,79.91,79.91,710727,80.29,82.96,79.91,79.91,710727,0.0,1.0
2018-01-30,80.61,81.66,78.2,79.55,600187,80.61,81.66,78.2,79.55,600187,0.0,1.0
2018-01-31,78.76,81.32,78.06,81.32,360631,78.76,81.32,78.06,81.32,360631,0.0,1.0
2018-02-01,79.05,79.88,77.91,78.01,468070,79.05,79.88,77.91,78.01,468070,0.0,1.0
2018-02-02,75.84,78.8,75.53,77.9,630675,75.84,78.8,75.53,77.9,630675,0.0,1.0
2018-02-05,73.87,78.99,73.51,73.85,446295,73.87,78.99,73.51,73.85,446295,0.0,1.0
2018-02-06,76.82,76.9,71.58,71.69,531531,76.82,76.9,71.58,71.69,531531,0.0,1.0
2018-02-07,77.43,78.31,73.5,76.1,407366,77.43,78.31,73.5,76.1,407366,0.0,1.0
2018-02-08,74.26,78.29,74.25,77.61,501888,74.26,78.29,74.25,77.61,501888,0.0,1.0
2018-02-09,73.11,76.24,67.65,75.46,580461,73.11,76.24,67.65,75.46,580461,0.0,1.0
2018-02-12,76.93,77.96,72.79,73.53,513291,76.93,77.96,72.79,73.53,513291,0.0,1.0
2018-02-13,76.53,78.0,75.05,76.17,529904,76.53,78.0,75.05,76.17,529904,0.0,1.0
2018-02-14,77.97,78.5,74.99,76.06,1075108,77.97,78.5,74.99,76.06,1075108,0.0,1.0
2018-02-15,78.79,79.99,76.3563,79.37,452401,78.79,79.99,76.3563,79.37,452401,0.0,1.0
2018-02-16,77.7,79.1299,76.88,78.21,291483,77.7,79.1299,76.88,78.21,291483,0.0,1.0
2018-02-20,77.53,79.96,76.25,76.96,393260,77.53,79.96,76.25,76.96,393260,0.0,1.0
2018-02-21,78.69,80.0,76.72,77.68,382665,78.69,80.0,76.72,77.68,382665,0.0,1.0
2018-02-22,81.81,83.915,78.63,78.63,770920,81.81,83.915,78.63,78.63,770920,0.0,1.0
2018-02-23,82.83,82.929,79.76,82.44,398016,82.83,82.929,79.76,82.44,398016,0.0,1.0
2018-02-26,82.08,83.25,80.32,83.25,240665,82.08,83.25,80.32,83.25,240665,0.0,1.0
2018-02-27,81.22,82.96,80.85,81.77,197064,81.22,82.96,80.85,81.77,197064,0.0,1.0
2018-02-28,80.39,82.275,80.15,81.19,217744,80.39,82.275,80.15,81.19,217744,0.0,1.0
2018-03-01,81.73,82.22,79.81,79.81,647727,81.73,82.22,79.81,79.81,647727,0.0,1.0
2018-03-02,80.96,81.48,79.93,80.7,451469,80.96,81.48,79.93,80.7,451469,0.0,1.0
2018-03-05,84.23,84.76,80.49,80.79,389441,84.23,84.76,80.49,80.79,389441,0.0,1.0
2018-03-06,83.05,85.0,82.54,84.3,360638,83.05,85.0,82.54,84.3,360638,0.0,1.0
2018-03-07,84.21,84.715,81.52,81.91,348761,84.21,84.715,81.52,81.91,348761,0.0,1.0
2018-03-08,83.54,85.0,82.9,85.0,229178,83.54,85.0,82.9,85.0,229178,0.0,1.0
2018-03-09,83.95,84.56,82.27,84.23,253040,83.95,84.56,82.27,84.23,253040,0.0,1.0
2018-03-12,84.52,85.88,83.12,84.24,225427,84.52,85.88,83.12,84.24,225427,0.0,1.0
2018-03-13,83.5,85.79,82.8,85.02,235921,83.5,85.79,82.8,85.02,235921,0.0,1.0
2018-03-14,83.33,84.14,81.78,83.5,237531,83.33,84.14,81.78,83.5,237531,0.0,1.0
2018-03-15,83.55,84.95,82.31,83.68,243712,83.55,84.95,82.31,83.68,243712,0.0,1.0
2018-03-16,82.94,83.53,80.75,83.44,682800,82.94,83.53,80.75,83.44,682800,0.0,1.0
2018-03-19,81.75,83.02,80.74,82.52,403891,81.75,83.02,80.74,82.52,403891,0.0,1.0
2018-03-20,82.7,84.3634,81.68,82.09,301192,82.7,84.3634,81.68,82.09,301192,0.0,1.0
2018-03-21,86.53,86.9999,82.53,83.37,494744,86.53,86.9999,82.53,83.37,494744,0.0,1.0
2018-03-22,82.77,86.205,82.54,84.65,364221,82.77,86.205,82.54,84.65,364221,0.0,1.0
2018-03-23,81.55,84.59,81.46,82.17,289182,81.55,84.59,81.46,82.17,289182,0.0,1.0
2018-03-26,85.35,85.41,82.17,84.83,458179,85.35,85.41,82.17,84.83,458179,0.0,1.0
2018-03-27,80.27,86.515,79.66,85.43,270062,80.27,86.515,79.66,85.43,270062,0.0,1.0
2018-03-28,78.96,81.4,77.25,80.53,361749,78.96,81.4,77.25,80.53,361749,0.0,1.0
2018-03-29,81.78,82.91,78.14,79.25,299222,81.78,82.91,78.14,79.25,299222,0.0,1.0
2018-04-02,73.63,80.57,73.17,80.57,544584,73.63,80.57,73.17,80.57,544584,0.0,1.0
2018-04-03,73.94,76.295,72.14,74.49,524237,73.94,76.295,72.14,74.49,524237,0.0,1.0
2018-04-04,77.17,77.66,72.17,72.38,511966,77.17,77.66,72.17,72.38,511966,0.0,1.0
2018-04-05,74.45,78.82,73.21,77.89,335040,74.45,78.82,73.21,77.89,335040,0.0,1.0
2018-04-06,73.22,74.71,72.3301,73.54,270193,73.22,74.71,72.3301,73.54,270193,0.0,1.0
2018-04-09,80.0,80.98,76.51,77.05,736665,80.0,80.98,76.51,77.05,736665,0.0,1.0
2018-04-10,83.46,84.36,80.62,81.59,545137,83.46,84.36,80.62,81.59,545137,0.0,1.0
2018-04-11,84.33,87.75,82.695,83.95,766065,84.33,87.75,82.695,83.95,766065,0.0,1.0
2018-04-12,87.48,88.24,84.21,84.84,412122,87.48,88.24,84.21,84.84,412122,0.0,1.0
2018-04-13,87.33,89.33,86.17,88.5,428792,87.33,89.33,86.17,88.5,428792,0.0,1.0
2018-04-16,86.02,88.51,85.54,87.67,424187,86.02,88.51,85.54,87.67,424187,0.0,1.0
2018-04-17,86.86,88.72,86.02,86.73,364475,86.86,88.72,86.02,86.73,364475,0.0,1.0
2018-04-18,88.03,88.83,86.84,87.24,308832,88.03,88.83,86.84,87.24,308832,0.0,1.0
2018-04-19,88.29,88.81,87.15,87.3,328798,88.29,88.81,87.15,87.3,328798,0.0,1.0
2018-04-20,86.45,88.301,85.65,87.76,572722,86.45,88.301,85.65,87.76,572722,0.0,1.0
2018-04-23,85.66,86.99,84.19,85.95,346426,85.66,86.99,84.19,85.95,346426,0.0,1.0
2018-04-24,84.05,86.73,82.76,86.48,246966,84.05,86.73,82.76,86.48,246966,0.0,1.0
2018-04-25,84.38,87.0,83.05,84.21,338171,84.38,87.0,83.05,84.21,338171,0.0,1.0
2018-04-26,85.45,86.29,84.61,84.63,322614,85.45,86.29,84.61,84.63,322614,0.0,1.0
2018-04-27,86.21,86.715,84.5157,86.13,176926,86.21,86.715,84.5157,86.13,176926,0.0,1.0
2018-04-30,83.91,86.83,83.7,86.27,333860,83.91,86.83,83.7,86.27,333860,0.0,1.0
2018-05-01,83.77,85.6,82.26,83.72,463908,83.77,85.6,82.26,83.72,463908,0.0,1.0
2018-05-02,83.61,85.166,81.92,83.5,497505,83.61,85.166,81.92,83.5,497505,0.0,1.0
2018-05-03,82.42,85.44,81.63,83.01,458147,82.42,85.44,81.63,83.01,458147,0.0,1.0
2018-05-04,80.68,85.36,79.845,83.25,493566,80.68,85.36,79.845,83.25,493566,0.0,1.0
2018-05-07,81.65,82.44,81.04,81.43,393749,81.65,82.44,81.04,81.43,393749,0.0,1.0
2018-05-08,81.52,82.38,80.73,81.65,285561,81.52,82.38,80.73,81.65,285561,0.0,1.0
2018-05-09,83.29,84.81,80.71,81.77,225070,83.29,84.81,80.71,81.77,225070,0.0,1.0
2018-05-10,84.87,86.01,82.77,83.73,338239,84.87,86.01,82.77,83.73,338239,0.0,1.0
2018-05-11,87.1,87.26,84.02,84.41,235973,87.1,87.26,84.02,84.41,235973,0.0,1.0
2018-05-14,86.95,88.6,85.59,87.35,267368,86.95,88.6,85.59,87.35,267368,0.0,1.0
2018-05-15,85.44,86.4,84.92,86.4,222013,85.44,86.4,84.92,86.4,222013,0.0,1.0
2018-05-16,86.2,86.9,85.08,85.26,289310,86.2,86.9,85.08,85.26,289310,0.0,1.0
2018-05-17,86.01,86.79,84.95,86.47,157587,86.01,86.79,84.95,86.47,157587,0.0,1.0
2018-05-18,86.99,87.16,85.3,85.81,221094,86.99,87.16,85.3,85.81,221094,0.0,1.0
2018-05-21,85.29,88.98,85.0,87.69,304741,85.29,88.98,85.0,87.69,304741,0.0,1.0
2018-05-22,85.94,87.29,84.7,85.35,275776,85.94,87.29,84.7,85.35,275776,0.0,1.0
2018-05-23,88.93,92.1746,85.2,85.76,620782,88.93,92.1746,85.2,85.76,620782,0.0,1.0
2018-05-24,88.62,89.705,87.0,88.64,188998,88.62,89.705,87.0,88.64,188998,0.0,1.0
2018-05-25,89.36,89.87,88.245,88.36,145561,89.36,89.87,88.245,88.36,145561,0.0,1.0
2018-05-29,89.6,89.88,87.745,88.66,311842,89.6,89.88,87.745,88.66,311842,0.0,1.0
2018-05-30,90.27,91.6499,88.8,89.86,438363,90.27,91.6499,88.8,89.86,438363,0.0,1.0
2018-05-31,93.5,94.9,89.9,90.9,709386,93.5,94.9,89.9,90.9,709386,0.0,1.0
2018-06-01,96.86,97.59,93.72,93.91,516985,96.86,97.59,93.72,93.91,516985,0.0,1.0
2018-06-04,92.89,96.77,85.255,96.26,1199629,92.89,96.77,85.255,96.26,1199629,0.0,1.0
2018-06-05,93.43,94.795,91.43,93.24,293739,93.43,94.795,91.43,93.24,293739,0.0,1.0
2018-06-06,95.28,95.485,92.61,93.4,210658,95.28,95.485,92.61,93.4,210658,0.0,1.0
2018-06-07,93.43,95.9,92.57,95.3,254817,93.43,95.9,92.57,95.3,254817,0.0,1.0
2018-06-08,94.24,96.595,92.11,93.26,219215,94.24,96.595,92.11,93.26,219215,0.0,1.0
2018-06-11,92.87,96.795,92.3,94.01,214023,92.87,96.795,92.3,94.01,214023,0.0,1.0
2018-06-12,93.0,93.93,92.05,93.0,243821,93.0,93.93,92.05,93.0,243821,0.0,1.0
2018-06-13,92.3,93.46,91.79,93.18,337103,92.3,93.46,91.79,93.18,337103,0.0,1.0
2018-06-14,93.74,94.93,92.14,92.72,315793,93.74,94.93,92.14,92.72,315793,0.0,1.0
2018-06-15,93.22,94.34,92.59,93.29,618384,93.22,94.34,92.59,93.29,618384,0.0,1.0
2018-06-18,95.25,95.42,91.3626,92.47,236507,95.25,95.42,91.3626,92.47,236507,0.0,1.0
2018-06-19,96.81,98.5,94.23,94.23,357416,96.81,98.5,94.23,94.23,357416,0.0,1.0
2018-06-20,99.55,99.8242,96.81,98.09,297925,99.55,99.8242,96.81,98.09,297925,0.0,1.0
2018-06-21,97.51,99.6033,97.18,98.9,151957,97.51,99.6033,97.18,98.9,151957,0.0,1.0
2018-06-22,97.38,98.72,96.39,97.58,447059,97.38,98.72,96.39,97.58,447059,0.0,1.0
2018-06-25,92.52,96.845,92.175,96.45,246268,92.52,96.845,92.175,96.45,246268,0.0,1.0
2018-06-26,87.62,93.0,87.28,92.94,466689,87.62,93.0,87.28,92.94,466689,0.0,1.0
2018-06-27,83.79,87.995,83.575,87.55,436328,83.79,87.995,83.575,87.55,436328,0.0,1.0
2018-06-28,82.83,84.795,80.54,84.0,426110,82.83,84.795,80.54,84.0,426110,0.0,1.0
2018-06-29,84.23,85.565,82.99,83.52,456569,84.23,85.565,82.99,83.52,456569,0.0,1.0
2018-07-02,85.52,85.9,82.48,83.0,268778,85.52,85.9,82.48,83.0,268778,0.0,1.0
2018-07-03,84.61,86.23,84.21,86.23,271886,84.61,86.23,84.21,86.23,271886,0.0,1.0
2018-07-05,83.66,85.4622,82.78,85.27,450766,83.66,85.4622,82.78,85.27,450766,0.0,1.0
2018-07-06,84.94,85.91,82.83,84.0,331060,84.94,85.91,82.83,84.0,331060,0.0,1.0
2018-07-09,86.88,88.74,84.66,84.94,404797,86.88,88.74,84.66,84.94,404797,0.0,1.0
2018-07-10,86.2,87.73,85.4801,87.3,263371,86.2,87.73,85.4801,87.3,263371,0.0,1.0
2018-07-11,85.51,86.89,85.08,85.47,369873,85.51,86.89,85.08,85.47,369873,0.0,1.0
2018-07-12,90.48,90.69,86.25,86.45,254164,90.48,90.69,86.25,86.45,254164,0.0,1.0
2018-07-13,90.4,91.66,89.57,90.22,200456,90.4,91.66,89.57,90.22,200456,0.0,1.0
2018-07-16,90.01,91.3,88.12,89.82,235745,90.01,91.3,88.12,89.82,235745,0.0,1.0
2018-07-17,90.39,91.88,85.01,90.01,151163,90.39,91.88,85.01,90.01,151163,0.0,1.0
2018-07-18,91.95,92.35,88.98,90.09,181203,91.95,92.35,88.98,90.09,181203,0.0,1.0
2018-07-19,91.18,92.405,89.29,91.31,201930,91.18,92.405,89.29,91.31,201930,0.0,1.0
2018-07-20,91.06,94.39,89.1643,91.41,435021,91.06,94.39,89.1643,91.41,435021,0.0,1.0
2018-07-23,90.24,93.98,88.6,91.88,414883,90.24,93.98,88.6,91.88,414883,0.0,1.0
2018-07-24,84.76,90.33,83.1,89.8,588374,84.76,90.33,83.1,89.8,588374,0.0,1.0
2018-07-25,85.0,87.545,84.28,84.58,728312,85.0,87.545,84.28,84.58,728312,0.0,1.0
2018-07-26,85.3,86.265,83.471,84.39,307143,85.3,86.265,83.471,84.39,307143,0.0,1.0
2018-07-27,87.17,88.38,84.8,85.55,405362,87.17,88.38,84.8,85.55,405362,0.0,1.0
2018-07-30,85.9,87.19,83.2,86.93,372472,85.9,87.19,83.2,86.93,372472,0.0,1.0
2018-07-31,86.41,87.285,85.42,85.87,195822,86.41,87.285,85.42,85.87,195822,0.0,1.0
2018-08-01,86.73,88.38,85.36,86.02,280597,86.73,88.38,85.36,86.02,280597,0.0,1.0
2018-08-02,80.41,89.5,80.04,88.79,664147,80.41,89.5,80.04,88.79,664147,0.0,1.0
2018-08-03,78.9,83.2096,78.75,80.92,532057,78.9,83.2096,78.75,80.92,532057,0.0,1.0
2018-08-06,79.94,81.325,78.01,78.56,592169,79.94,81.325,78.01,78.56,592169,0.0,1.0
2018-08-07,80.36,80.8,79.0,79.0,265128,80.36,80.8,79.0,79.0,265128,0.0,1.0
2018-08-08,78.76,81.02,77.61,79.9,393252,78.76,81.02,77.61,79.9,393252,0.0,1.0
2018-08-09,78.27,79.69,77.81,78.55,383541,78.27,79.69,77.81,78.55,383541,0.0,1.0
2018-08-10,76.43,78.57,76.1,77.91,375039,76.43,78.57,76.1,77.91,375039,0.0,1.0
2018-08-13,77.37,78.3,74.44,76.41,728537,77.37,78.3,74.44,76.41,728537,0.0,1.0
2018-08-14,78.03,79.48,77.475,77.93,624380,78.03,79.48,77.475,77.93,624380,0.0,1.0
2018-08-15,76.08,77.57,75.53,77.57,302682,76.08,77.57,75.53,77.57,302682,0.0,1.0
2018-08-16,75.95,76.79,74.4008,76.66,325030,75.95,76.79,74.4008,76.66,325030,0.0,1.0
2018-08-17,76.01,76.48,74.97,75.8,255470,76.01,76.48,74.97,75.8,255470,0.0,1.0
2018-08-20,75.49,76.04,73.4801,76.04,318602,75.49,76.04,73.4801,76.04,318602,0.0,1.0
2018-08-21,76.06,77.39,75.29,75.87,262565,76.06,77.39,75.29,75.87,262565,0.0,1.0
2018-08-22,76.29,77.115,75.03,75.76,128937,76.29,77.115,75.03,75.76,128937,0.0,1.0
2018-08-23,75.04,76.68,74.65,76.46,191301,75.04,76.68,74.65,76.46,191301,0.0,1.0
2018-08-24,74.93,75.905,74.085,74.92,210474,74.93,75.905,74.085,74.92,210474,0.0,1.0
2018-08-27,76.59,77.655,75.09,75.29,280871,76.59,77.655,75.09,75.29,280871,0.0,1.0
2018-08-28,78.47,79.08,75.9988,76.61,354642,78.47,79.08,75.9988,76.61,354642,0.0,1.0
2018-08-29,79.41,80.02,78.65,78.8,198039,79.41,80.02,78.65,78.8,198039,0.0,1.0
2018-08-30,79.7,80.39,78.67,79.08,175318,79.7,80.39,78.67,79.08,175318,0.0,1.0
2018-08-31,80.72,80.95,78.95,79.43,170761,80.72,80.95,78.95,79.43,170761,0.0,1.0
2018-09-04,81.14,81.38,78.5255,80.05,223846,81.14,81.38,78.5255,80.05,223846,0.0,1.0
2018-09-05,83.82,85.0,81.6,82.38,780168,83.82,85.0,81.6,82.38,780168,0.0,1.0
2018-09-06,79.66,83.9,79.5,83.47,456332,79.66,83.9,79.5,83.47,456332,0.0,1.0
2018-09-07,76.64,79.41,76.03,79.39,332411,76.64,79.41,76.03,79.39,332411,0.0,1.0
2018-09-10,74.43,76.985,73.55,76.69,484881,74.43,76.985,73.55,76.69,484881,0.0,1.0
2018-09-11,72.5,75.03,71.57,74.76,343059,72.5,75.03,71.57,74.76,343059,0.0,1.0
2018-09-12,74.17,74.66,70.4686,72.57,326447,74.17,74.66,70.4686,72.57,326447,0.0,1.0
2018-09-13,74.51,75.0,73.27,74.4,269389,74.51,75.0,73.27,74.4,269389,0.0,1.0
2018-09-14,73.44,74.82,73.375,74.41,284631,73.44,74.82,73.375,74.41,284631,0.0,1.0
2018-09-17,72.07,73.37,71.37,73.37,305270,72.07,73.37,71.37,73.37,305270,0.0,1.0
2018-09-18,71.67,72.5,71.17,72.01,197791,71.67,72.5,71.17,72.01,197791,0.0,1.0
2018-09-19,72.5,74.33,71.07,71.14,198470,72.5,74.33,71.07,71.14,198470,0.0,1.0
2018-09-20,73.97,74.715,72.305,72.94,210868,73.97,74.715,72.305,72.94,210868,0.0,1.0
2018-09-21,73.56,74.23,72.72,74.23,503686,73.56,74.23,72.72,74.23,503686,0.0,1.0
2018-09-24,75.51,75.97,73.001,73.61,230421,75.51,75.97,73.001,73.61,230421,0.0,1.0
2018-09-25,75.84,76.81,74.49,74.53,365247,75.84,76.81,74.49,74.53,365247,0.0,1.0
2018-09-26,75.89,77.47,75.57,76.2,276279,75.89,77.47,75.57,76.2,276279,0.0,1.0
2018-09-27,76.1,76.875,74.96,75.78,253398,76.1,76.875,74.96,75.78,253398,0.0,1.0
2018-09-28,77.12,77.5,75.165,75.4,437810,77.12,77.5,75.165,75.4,437810,0.0,1.0
2018-10-01,76.53,79.17,76.295,77.33,328724,76.53,79.17,76.295,77.33,328724,0.0,1.0
2018-10-02,74.14,76.65,73.44,76.65,301969,74.14,76.65,73.44,76.65,301969,0.0,1.0
2018-10-03,73.88,74.28,70.54,74.24,463959,73.88,74.28,70.54,74.24,463959,0.0,1.0
2018-10-04,70.9,74.0,70.25,73.69,425666,70.9,74.0,70.25,73.69,425666,0.0,1.0
2018-10-05,69.01,72.05,67.96,71.05,327749,69.01,72.05,67.96,71.05,327749,0.0,1.0
2018-10-08,68.1,69.18,66.2405,67.6,464780,68.1,69.18,66.2405,67.6,464780,0.0,1.0
2018-10-09,65.86,69.13,65.0,67.74,628769,65.86,69.13,65.0,67.74,628769,0.0,1.0
2018-10-10,63.83,66.2,63.565,65.44,521099,63.83,66.2,63.565,65.44,521099,0.0,1.0
2018-10-11,63.36,64.75,62.19,63.61,586648,63.36,64.75,62.19,63.61,586648,0.0,1.0
2018-10-12,65.88,67.26,63.76,64.73,565766,65.88,67.26,63.76,64.73,565766,0.0,1.0
2018-10-15,65.61,66.75,64.4532,66.02,300594,65.61,66.75,64.4532,66.02,300594,0.0,1.0
2018-10-16,70.76,70.92,65.15,66.17,462564,70.76,70.92,65.15,66.17,462564,0.0,1.0
2018-10-17,71.56,71.72,69.0,70.54,324437,71.56,71.72,69.0,70.54,324437,0.0,1.0
2018-10-18,66.82,71.17,65.83,71.17,598270,66.82,71.17,65.83,71.17,598270,0.0,1.0
2018-10-19,66.88,68.07,65.65,67.23,1120298,66.88,68.07,65.65,67.23,1120298,0.0,1.0
2018-10-22,62.81,66.84,61.33,66.81,656045,62.81,66.84,61.33,66.81,656045,0.0,1.0
2018-10-23,64.69,65.525,59.865,61.47,542390,64.69,65.525,59.865,61.47,542390,0.0,1.0
2018-10-24,56.33,65.2,56.18,64.74,895678,56.33,65.2,56.18,64.74,895678,0.0,1.0
2018-10-25,61.95,63.11,56.22,56.89,1011096,61.95,63.11,56.22,56.89,1011096,0.0,1.0
2018-10-26,62.51,63.1,59.37,60.71,846649,62.51,63.1,59.37,60.71,846649,0.0,1.0
2018-10-29,60.55,64.48,59.77,63.59,779170,60.55,64.48,59.77,63.59,779170,0.0,1.0
2018-10-30,59.82,62.87,59.32,60.65,660846,59.82,62.87,59.32,60.65,660846,0.0,1.0
2018-10-31,63.06,65.87,60.93,60.93,579472,63.06,65.87,60.93,60.93,579472,0.0,1.0
2018-11-01,68.51,68.78,61.16,63.11,1240421,68.51,68.78,61.16,63.11,1240421,0.0,1.0
2018-11-02,70.36,71.61,66.77,68.87,585420,70.36,71.61,66.77,68.87,585420,0.0,1.0
2018-11-05,69.75,71.64,68.71,70.63,403868,69.75,71.64,68.71,70.63,403868,0.0,1.0
2018-11-06,71.34,71.47,68.54,69.47,358706,71.34,71.47,68.54,69.47,358706,0.0,1.0
2018-11-07,72.78,72.96,70.365,71.86,520509,72.78,72.96,70.365,71.86,520509,0.0,1.0
2018-11-08,71.91,74.25,71.74,72.58,326649,71.91,74.25,71.74,72.58,326649,0.0,1.0
2018-11-09,69.09,71.32,67.66,70.85,364868,69.09,71.32,67.66,70.85,364868,0.0,1.0
2018-11-12,64.15,70.4,63.34,69.06,451084,64.15,70.4,63.34,69.06,451084,0.0,1.0
2018-11-13,66.5,66.91,63.955,64.86,487932,66.5,66.91,63.955,64.86,487932,0.0,1.0
2018-11-14,63.75,68.1737,63.08,67.45,415987,63.75,68.1737,63.08,67.45,415987,0.0,1.0
2018-11-15,67.27,67.27,63.16,63.56,450096,67.27,67.27,63.16,63.56,450096,0.0,1.0
2018-11-16,69.64,70.7,66.83,66.83,553986,69.64,70.7,66.83,66.83,553986,0.0,1.0
2018-11-19,66.47,69.945,66.08,69.07,398537,66.47,69.945,66.08,69.07,398537,0.0,1.0
2018-11-20,65.79,67.63,62.81,64.79,460403,65.79,67.63,62.81,64.79,460403,0.0,1.0
2018-11-21,62.2,68.08,61.81,67.14,441851,62.2,68.08,61.81,67.14,441851,0.0,1.0
2018-11-23,64.24,66.4,61.54,61.54,218587,64.24,66.4,61.54,61.54,218587,0.0,1.0
2018-11-26,66.94,67.46,63.61,65.18,332189,66.94,67.46,63.61,65.18,332189,0.0,1.0
2018-11-27,64.02,66.18,63.285,66.18,267457,64.02,66.18,63.285,66.18,267457,0.0,1.0
2018-11-28,68.41,68.43,63.44,64.83,297797,68.41,68.43,63.44,64.83,297797,0.0,1.0
2018-11-29,63.69,69.1775,63.42,67.79,805743,63.69,69.1775,63.42,67.79,805743,0.0,1.0
2018-11-30,65.8,65.86,63.4,63.76,381724,65.8,65.86,63.4,63.76,381724,0.0,1.0
2018-12-03,56.81,66.9,56.03,66.78,2266232,56.81,66.9,56.03,66.78,2266232,0.0,1.0
2018-12-04,54.05,60.5,53.42,57.0,1310775,54.05,60.5,53.42,57.0,1310775,0.0,1.0
2018-12-06,56.19,56.7,51.37,53.74,858638,56.19,56.7,51.37,53.74,858638,0.0,1.0
2018-12-07,53.17,56.49,52.51,55.44,845518,53.17,56.49,52.51,55.44,845518,0.0,1.0
2018-12-10,52.72,53.9,50.96,53.18,833715,52.72,53.9,50.96,53.18,833715,0.0,1.0
2018-12-11,54.53,55.8,53.16,53.87,931379,54.53,55.8,53.16,53.87,931379,0.0,1.0
2018-12-12,56.05,56.39,54.4,55.55,731530,56.05,56.39,54.4,55.55,731530,0.0,1.0
2018-12-13,53.25,56.83,53.21,56.29,433869,53.25,56.83,53.21,56.29,433869,0.0,1.0
2018-12-14,51.53,53.7011,51.3,52.73,453022,51.53,53.7011,51.3,52.73,453022,0.0,1.0
2018-12-17,50.85,53.0,50.02,51.12,495851,50.85,53.0,50.02,51.12,495851,0.0,1.0
2018-12-18,49.86,51.64,48.27,51.28,744804,49.86,51.64,48.27,51.28,744804,0.0,1.0
2018-12-19,49.51,52.46,48.08,50.17,537395,49.51,52.46,48.08,50.17,537395,0.0,1.0
2018-12-20,44.92,50.2035,44.77,49.14,722424,44.92,50.2035,44.77,49.14,722424,0.0,1.0
2018-12-21,42.73,45.65,42.28,45.33,1082980,42.73,45.65,42.28,45.33,1082980,0.0,1.0
2018-12-24,43.8,45.1,41.63,41.63,300722,43.8,45.1,41.63,41.63,300722,0.0,1.0
2018-12-26,44.89,45.43,42.32,44.46,541459,44.89,45.43,42.32,44.46,541459,0.0,1.0
2018-12-27,44.85,44.88,42.95,44.19,430194,44.85,44.88,42.95,44.19,430194,0.0,1.0
2018-12-28,45.3,46.72,44.275,44.99,337391,45.3,46.72,44.275,44.99,337391,0.0,1.0
2018-12-31,46.11,47.12,45.29,45.87,265595,46.11,47.12,45.29,45.87,265595,0.0,1.0
2019-01-02,47.25,47.3,44.37,44.84,385103,47.25,47.3,44.37,44.84,385103,0.0,1.0
2019-01-03,45.92,49.12,45.65,47.17,518993,45.92,49.12,45.65,47.17,518993,0.0,1.0
2019-01-04,46.92,47.63,45.9,46.67,683929,46.92,47.63,45.9,46.67,683929,0.0,1.0
2019-01-07,51.0,52.605,47.21,48.28,1001325,51.0,52.605,47.21,48.28,1001325,0.0,1.0
2019-01-08,53.0,54.305,50.18,51.51,807933,53.0,54.305,50.18,51.51,807933,0.0,1.0
2019-01-09,53.89,54.81,50.62,53.27,520180,53.89,54.81,50.62,53.27,520180,0.0,1.0
2019-01-10,55.49,56.27,51.8,53.5,560830,55.49,56.27,51.8,53.5,560830,0.0,1.0
2019-01-11,54.64,56.09,53.82,55.4,681881,54.64,56.09,53.82,55.4,681881,0.0,1.0
2019-01-14,54.38,55.49,54.01,54.03,644392,54.38,55.49,54.01,54.03,644392,0.0,1.0
2019-01-15,56.01,56.19,54.0,54.36,403707,56.01,56.19,54.0,54.36,403707,0.0,1.0
2019-01-16,56.2,57.63,55.19,55.7,734595,56.2,57.63,55.19,55.7,734595,0.0,1.0
2019-01-17,56.21,57.34,55.0,55.86,551979,56.21,57.34,55.0,55.86,551979,0.0,1.0
2019-01-18,55.89,57.23,54.84,56.29,834068,55.89,57.23,54.84,56.29,834068,0.0,1.0
2019-01-22,52.27,55.2,51.44,55.2,648304,52.27,55.2,51.44,55.2,648304,0.0,1.0
2019-01-23,52.03,53.61,50.83,52.56,521407,52.03,53.61,50.83,52.56,521407,0.0,1.0
2019-01-24,51.93,52.53,51.4,51.95,317101,51.93,52.53,51.4,51.95,317101,0.0,1.0
2019-01-25,52.22,52.58,51.335,52.49,389821,52.22,52.58,51.335,52.49,389821,0.0,1.0
2019-01-28,50.5,51.88,50.06,51.63,394912,50.5,51.88,50.06,51.63,394912,0.0,1.0
2019-01-29,50.28,51.2,49.97,50.68,443918,50.28,51.2,49.97,50.68,443918,0.0,1.0
2019-01-30,51.63,52.09,50.08,50.41,340918,51.63,52.09,50.08,50.41,340918,0.0,1.0
2019-01-31,53.6,53.8,51.5746,51.58,406851,53.6,53.8,51.5746,51.58,406851,0.0,1.0
2019-02-01,53.87,54.42,52.38,53.7,244759,53.87,54.42,52.38,53.7,244759,0.0,1.0
2019-02-04,54.29,54.55,52.73,53.8,134026,54.29,54.55,52.73,53.8,134026,0.0,1.0
2019-02-05,54.56,55.67,54.24,54.29,395150,54.56,55.67,54.24,54.29,395150,0.0,1.0
2019-02-06,55.63,55.8,54.19,54.57,404641,55.63,55.8,54.19,54.57,404641,0.0,1.0
2019-02-07,52.93,55.71,52.82,55.17,422554,52.93,55.71,52.82,55.17,422554,0.0,1.0
2019-02-08,53.36,53.68,52.3,52.64,289072,53.36,53.68,52.3,52.64,289072,0.0,1.0
2019-02-11,54.08,54.78,52.745,53.67,248381,54.08,54.78,52.745,53.67,248381,0.0,1.0
2019-02-12,54.79,55.6978,53.68,54.54,362990,54.79,55.6978,53.68,54.54,362990,0.0,1.0
2019-02-13,54.03,55.67,53.9,55.07,430072,54.03,55.67,53.9,55.07,430072,0.0,1.0
2019-02-14,57.42,60.0,52.8,53.77,862234,57.42,60.0,52.8,53.77,862234,0.0,1.0
2019-02-15,59.29,60.85,56.715,60.5,774715,59.29,60.85,56.715,60.5,774715,0.0,1.0
2019-02-19,57.71,59.01,57.035,58.48,575909,57.71,59.01,57.035,58.48,575909,0.0,1.0
2019-02-20,57.88,59.43,56.98,59.25,422018,57.88,59.43,56.98,59.25,422018,0.0,1.0
2019-02-21,56.13,57.37,55.56,57.34,313332,56.13,57.37,55.56,57.34,313332,0.0,1.0
2019-02-22,58.86,58.91,55.93,56.59,277226,58.86,58.91,55.93,56.59,277226,0.0,1.0
2019-02-25,62.35,62.72,59.51,59.51,689663,62.35,62.72,59.51,59.51,689663,0.0,1.0
2019-02-26,63.18,64.17,61.44,62.0,656937,63.18,64.17,61.44,62.0,656937,0.0,1.0
2019-02-27,65.14,66.08,61.69,62.39,522519,65.14,66.08,61.69,62.39,522519,0.0,1.0
2019-02-28,64.87,65.71,63.62,64.89,483150,64.87,65.71,63.62,64.89,483150,0.0,1.0
2019-03-01,67.67,68.12,64.3138,65.13,571885,67.67,68.12,64.3138,65.13,571885,0.0,1.0
2019-03-04,67.5,68.94,66.4101,68.36,637442,67.5,68.94,66.4101,68.36,637442,0.0,1.0
2019-03-05,67.29,68.34,66.05,67.52,400861,67.29,68.34,66.05,67.52,400861,0.0,1.0
2019-03-06,63.18,67.16,62.805,67.02,595430,63.18,67.16,62.805,67.02,595430,0.0,1.0
2019-03-07,63.04,64.12,61.84,62.85,291227,63.04,64.12,61.84,62.85,291227,0.0,1.0
2019-03-08,61.85,63.13,61.77,62.48,318236,61.85,63.13,61.77,62.48,318236,0.0,1.0
2019-03-11,64.35,64.49,61.8,62.26,423619,64.35,64.49,61.8,62.26,423619,0.0,1.0
2019-03-12,64.51,65.43,63.7,64.59,313701,64.51,65.43,63.7,64.59,313701,0.0,1.0
2019-03-13,65.92,66.21,63.96,64.91,338729,65.92,66.21,63.96,64.91,338729,0.0,1.0
2019-03-14,63.51,65.82,63.35,65.65,405731,63.51,65.82,63.35,65.65,405731,0.0,1.0
2019-03-15,65.01,65.28,63.54,63.9,912266,65.01,65.28,63.54,63.9,912266,0.0,1.0
2019-03-18,64.84,66.6,64.01,65.02,419378,64.84,66.6,64.01,65.02,419378,0.0,1.0
2019-03-19,65.17,66.68,64.28,65.21,371847,65.17,66.68,64.28,65.21,371847,0.0,1.0
2019-03-20,64.26,66.34,64.005,65.0,406253,64.26,66.34,64.005,65.0,406253,0.0,1.0
2019-03-21,65.59,66.155,63.32,64.02,300405,65.59,66.155,63.32,64.02,300405,0.0,1.0
2019-03-22,62.29,65.56,62.2,65.56,352306,62.29,65.56,62.2,65.56,352306,0.0,1.0
2019-03-25,62.75,62.95,61.0,62.15,268863,62.75,62.95,61.0,62.15,268863,0.0,1.0
2019-03-26,65.93,66.13,63.2554,63.53,380665,65.93,66.13,63.2554,63.53,380665,0.0,1.0
2019-03-27,63.83,65.96,63.74,65.96,353527,63.83,65.96,63.74,65.96,353527,0.0,1.0
2019-03-28,65.44,65.69,63.81,64.07,257628,65.44,65.69,63.81,64.07,257628,0.0,1.0
2019-03-29,67.44,67.56,65.54,66.11,612967,67.44,67.56,65.54,66.11,612967,0.0,1.0
2019-04-01,64.46,68.89,64.2,68.17,343011,64.46,68.89,64.2,68.17,343011,0.0,1.0
2019-04-02,66.66,66.86,63.8,64.0,382992,66.66,66.86,63.8,64.0,382992,0.0,1.0
2019-04-03,66.6,67.62,65.29,67.27,669032,66.6,67.62,65.29,67.27,669032,0.0,1.0
2019-04-04,66.46,67.5,65.75,66.6,304826,66.46,67.5,65.75,66.6,304826,0.0,1.0
2019-04-05,68.1,68.35,66.81,66.81,380381,68.1,68.35,66.81,66.81,380381,0.0,1.0
2019-04-08,66.3,68.85,66.2,68.09,342177,66.3,68.85,66.2,68.09,342177,0.0,1.0
2019-04-09,64.52,66.53,64.25,65.97,307820,64.52,66.53,64.25,65.97,307820,0.0,1.0
2019-04-10,64.03,65.06,63.23,64.33,391596,64.03,65.06,63.23,64.33,391596,0.0,1.0
2019-04-11,61.93,64.24,61.75,64.24,323530,61.93,64.24,61.75,64.24,323530,0.0,1.0
2019-04-12,61.32,62.84,60.97,62.84,304436,61.32,62.84,60.97,62.84,304436,0.0,1.0
2019-04-15,59.85,62.015,59.24,61.41,255806,59.85,62.015,59.24,61.41,255806,0.0,1.0
2019-04-16,59.72,61.0064,59.17,60.0,245036,59.72,61.0064,59.17,60.0,245036,0.0,1.0
2019-04-17,56.34,60.24,56.0,60.24,494778,56.34,60.24,56.0,60.24,494778,0.0,1.0
2019-04-18,55.97,57.26,54.53,56.42,817144,55.97,57.26,54.53,56.42,817144,0.0,1.0
2019-04-22,56.62,56.925,55.085,55.68,282419,56.62,56.925,55.085,55.68,282419,0.0,1.0
2019-04-23,58.68,59.53,56.1673,56.8,339942,58.68,59.53,56.1673,56.8,339942,0.0,1.0
2019-04-24,56.83,58.47,56.745,58.39,363730,56.83,58.47,56.745,58.39,363730,0.0,1.0
2019-04-25,57.16,58.11,56.1892,56.9,251938,57.16,58.11,56.1892,56.9,251938,0.0,1.0
2019-04-26,56.8,57.6,54.68,57.46,816366,56.8,57.6,54.68,57.46,816366,0.0,1.0
2019-04-29,57.1,57.985,56.255,57.07,942310,57.1,57.985,56.255,57.07,942310,0.0,1.0
2019-04-30,55.92,57.65,55.2,56.88,653238,55.92,57.65,55.2,56.88,653238,0.0,1.0
2019-05-01,53.19,56.59,53.07,56.09,752216,53.19,56.59,53.07,56.09,752216,0.0,1.0
2019-05-02,51.5,55.56,50.78,52.51,1360487,51.5,55.56,50.78,52.51,1360487,0.0,1.0
2019-05-03,54.91,55.11,51.35,52.0,828833,54.91,55.11,51.35,52.0,828833,0.0,1.0
2019-05-06,53.88,54.32,52.3,53.55,623100,53.88,54.32,52.3,53.55,623100,0.0,1.0
2019-05-07,50.47,53.59,49.64,52.99,765275,50.47,53.59,49.64,52.99,765275,0.0,1.0
2019-05-08,51.65,52.76,50.04,50.17,494284,51.65,52.76,50.04,50.17,494284,0.0,1.0
2019-05-09,51.11,51.77,50.27,50.94,446744,51.11,51.77,50.27,50.94,446744,0.0,1.0
2019-05-10,49.68,50.84,48.8,50.77,514629,49.68,50.84,48.8,50.77,514629,0.0,1.0
2019-05-13,46.69,49.15,46.545,48.44,660116,46.69,49.15,46.545,48.44,660116,0.0,1.0
2019-05-14,47.83,48.1,46.31,47.17,553764,47.83,48.1,46.31,47.17,553764,0.0,1.0
2019-05-15,47.35,48.04,46.485,47.4,454950,47.35,48.04,46.485,47.4,454950,0.0,1.0
2019-05-16,49.74,53.87,48.85,53.53,1756806,49.74,53.87,48.85,53.53,1756806,0.0,1.0
2019-05-17,50.1,50.975,48.885,49.15,696430,50.1,50.975,48.885,49.15,696430,0.0,1.0
2019-05-20,48.61,50.09,47.36,49.51,537127,48.61,50.09,47.36,49.51,537127,0.0,1.0
2019-05-21,51.36,51.47,48.0109,48.94,472832,51.36,51.47,48.0109,48.94,472832,0.0,1.0
2019-05-22,51.35,52.01,50.33,51.0,423029,51.35,52.01,50.33,51.0,423029,0.0,1.0
2019-05-23,49.09,50.675,48.46,50.55,389861,49.09,50.675,48.46,50.55,389861,0.0,1.0
2019-05-24,48.33,50.5,48.04,49.43,518181,48.33,50.5,48.04,49.43,518181,0.0,1.0
2019-05-28,47.4,49.2,47.24,48.55,477340,47.4,49.2,47.24,48.55,477340,0.0,1.0
2019-05-29,47.91,48.29,46.36,47.3,257341,47.91,48.29,46.36,47.3,257341,0.0,1.0
2019-05-30,47.38,48.49,46.63,48.19,418262,47.38,48.49,46.63,48.19,418262,0.0,1.0
2019-05-31,46.17,46.98,45.43,46.6,477535,46.17,46.98,45.43,46.6,477535,0.0,1.0
2019-06-03,47.81,48.31,45.83,46.4,613897,47.81,48.31,45.83,46.4,613897,0.0,1.0
2019-06-04,49.26,50.09,47.87,48.62,578348,49.26,50.09,47.87,48.62,578348,0.0,1.0
2019-06-05,48.9,49.97,47.68,49.48,441490,48.9,49.97,47.68,49.48,441490,0.0,1.0
2019-06-06,48.7,49.31,47.41,48.91,470539,48.7,49.31,47.41,48.91,470539,0.0,1.0
2019-06-07,50.0,50.42,47.89,48.72,440682,50.0,50.42,47.89,48.72,440682,0.0,1.0
2019-06-10,48.23,51.0297,48.18,50.42,276865,48.23,51.0297,48.18,50.42,276865,0.0,1.0
2019-06-11,48.91,49.52,48.34,49.07,301709,48.91,49.52,48.34,49.07,301709,0.0,1.0
2019-06-12,48.7,49.3016,47.47,48.82,333959,48.7,49.3016,47.47,48.82,333959,0.0,1.0
2019-06-13,49.57,49.78,47.58,49.09,431808,49.57,49.78,47.58,49.09,431808,0.0,1.0
2019-06-14,48.05,49.84,47.91,49.69,454660,48.05,49.84,47.91,49.69,454660,0.0,1.0
2019-06-17,50.66,50.93,48.42,48.52,1510535,50.66,50.93,48.42,48.52,1510535,0.0,1.0
2019-06-18,51.91,52.73,51.06,51.06,506048,51.91,52.73,51.06,51.06,506048,0.0,1.0
2019-06-19,51.42,52.79,50.54,52.46,416777,51.42,52.79,50.54,52.46,416777,0.0,1.0
2019-06-20,51.3,53.43,51.145,52.39,332442,51.3,53.43,51.145,52.39,332442,0.0,1.0
2019-06-21,50.78,51.5,49.75,51.17,873968,50.78,51.5,49.75,51.17,873968,0.0,1.0
2019-06-24,48.71,50.84,48.63,50.55,397680,48.71,50.84,48.63,50.55,397680,0.0,1.0
2019-06-25,49.59,50.42,48.59,48.85,702642,49.59,50.42,48.59,48.85,702642,0.0,1.0
2019-06-26,47.96,50.25,47.66,49.72,401262,47.96,50.25,47.66,49.72,401262,0.0,1.0
2019-06-27,49.67,49.73,47.55,48.07,600617,49.67,49.73,47.55,48.07,600617,0.0,1.0
2019-06-28,49.88,50.55,49.62,49.7,1108728,49.88,50.55,49.62,49.7,1108728,0.0,1.0
2019-07-01,49.58,51.09,48.79,50.86,377159,49.58,51.09,48.79,50.86,377159,0.0,1.0
2019-07-02,47.2,49.45,47.115,49.45,505590,47.2,49.45,47.115,49.45,505590,0.0,1.0
2019-07-03,46.54,47.87,45.51,47.32,533229,46.54,47.87,45.51,47.32,533229,0.0,1.0
2019-07-05,45.79,47.0316,45.585,46.37,496062,45.79,47.0316,45.585,46.37,496062,0.0,1.0
2019-07-08,43.87,45.442,43.58,45.39,564498,43.87,45.442,43.58,45.39,564498,0.0,1.0
2019-07-09,44.23,44.67,43.61,43.78,570468,44.23,44.67,43.61,43.78,570468,0.0,1.0
2019-07-10,46.23,46.65,43.96,44.55,843869,46.23,46.65,43.96,44.55,843869,0.0,1.0
2019-07-11,45.66,46.405,44.78,46.24,409424,45.66,46.405,44.78,46.24,409424,0.0,1.0
2019-07-12,45.2,45.62,44.7027,45.62,408316,45.2,45.62,44.7027,45.62,408316,0.0,1.0
2019-07-15,46.17,46.2,44.8546,45.51,391302,46.17,46.2,44.8546,45.51,391302,0.0,1.0
2019-07-16,47.04,47.48,45.75,45.88,717679,47.04,47.48,45.75,45.88,717679,0.0,1.0
2019-07-17,48.5,48.56,46.47,47.23,580738,48.5,48.56,46.47,47.23,580738,0.0,1.0
2019-07-18,49.3,49.46,48.28,48.56,632819,49.3,49.46,48.28,48.56,632819,0.0,1.0
2019-07-19,46.77,49.42,46.52,49.42,894024,46.77,49.42,46.52,49.42,894024,0.0,1.0
2019-07-22,47.19,47.94,46.66,47.05,355307,47.19,47.94,46.66,47.05,355307,0.0,1.0
2019-07-23,46.7,47.75,46.56,47.41,293424,46.7,47.75,46.56,47.41,293424,0.0,1.0
2019-07-24,46.94,47.1346,45.6907,46.52,419414,46.94,47.1346,45.6907,46.52,419414,0.0,1.0
2019-07-25,45.5,47.07,45.34,47.0,403285,45.5,47.07,45.34,47.0,403285,0.0,1.0
2019-07-26,45.59,46.38,45.2,45.7,407701,45.59,46.38,45.2,45.7,407701,0.0,1.0
2019-07-29,45.48,46.6119,44.65,46.09,366024,45.48,46.6119,44.65,46.09,366024,0.0,1.0
2019-07-30,48.1,48.14,44.99,44.99,392590,48.1,48.14,44.99,44.99,392590,0.0,1.0
2019-07-31,48.11,48.72,46.93,47.95,630895,48.11,48.72,46.93,47.95,630895,0.0,1.0
2019-08-01,42.74,46.86,42.19,46.68,1185683,42.74,46.86,42.19,46.68,1185683,0.0,1.0
2019-08-02,42.06,43.945,41.76,42.1,740804,42.06,43.945,41.76,42.1,740804,0.0,1.0
2019-08-05,39.27,41.17,39.03,41.12,1013972,39.27,41.17,39.03,41.12,1013972,0.0,1.0
2019-08-06,40.66,40.74,38.62,39.94,757949,40.66,40.74,38.62,39.94,757949,0.0,1.0
2019-08-07,41.03,41.16,39.3901,39.88,538403,41.03,41.16,39.3901,39.88,538403,0.0,1.0
2019-08-08,42.74,42.9,40.3,41.07,510081,42.74,42.9,40.3,41.07,510081,0.0,1.0
2019-08-09,43.02,43.85,42.08,42.45,450349,43.02,43.85,42.08,42.45,450349,0.0,1.0
2019-08-12,42.81,43.15,41.68,42.85,472743,42.81,43.15,41.68,42.85,472743,0.0,1.0
2019-08-13,42.88,43.54,42.18,42.47,506763,42.88,43.54,42.18,42.47,506763,0.0,1.0
2019-08-14,43.0,44.14,41.83,42.12,631957,43.0,44.14,41.83,42.12,631957,0.0,1.0
2019-08-15,42.5,43.18,41.8,43.17,673567,42.5,43.18,41.8,43.17,673567,0.0,1.0
2019-08-16,42.4,43.41,42.13,42.76,1009455,42.4,43.41,42.13,42.76,1009455,0.0,1.0
2019-08-19,43.6,44.0,42.58,43.25,446326,43.6,44.0,42.58,43.25,446326,0.0,1.0
2019-08-20,42.99,43.6715,42.32,43.41,229880,42.99,43.6715,42.32,43.41,229880,0.0,1.0
2019-08-21,43.46,43.75,42.935,43.61,332664,43.46,43.75,42.935,43.61,332664,0.0,1.0
2019-08-22,41.84,43.35,41.1737,43.35,462998,41.84,43.35,41.1737,43.35,462998,0.0,1.0
2019-08-23,39.75,42.05,39.5,41.62,447861,39.75,42.05,39.5,41.62,447861,0.0,1.0
2019-08-26,39.64,40.4319,39.02,40.38,335976,39.64,40.4319,39.02,40.38,335976,0.0,1.0
2019-08-27,38.22,40.41,37.7977,39.64,362199,38.22,40.41,37.7977,39.64,362199,0.0,1.0
2019-08-28,37.52,38.33,37.23,37.83,481527,37.52,38.33,37.23,37.83,481527,0.0,1.0
2019-08-29,37.53,38.32,37.19,38.0,617319,37.53,38.32,37.19,38.0,617319,0.0,1.0
2019-08-30,37.95,38.18,37.05,37.52,298809,37.95,38.18,37.05,37.52,298809,0.0,1.0
2019-09-03,36.2,38.265,35.63,38.02,695238,36.2,38.265,35.63,38.02,695238,0.0,1.0
2019-09-04,35.79,37.0,34.55,37.0,798580,35.79,37.0,34.55,37.0,798580,0.0,1.0
2019-09-05,35.27,36.3899,34.98,35.83,577166,35.27,36.3899,34.98,35.83,577166,0.0,1.0
2019-09-06,34.31,35.365,34.2,35.26,547813,34.31,35.365,34.2,35.26,547813,0.0,1.0
2019-09-09,33.5,34.69,33.17,34.62,690304,33.5,34.69,33.17,34.62,690304,0.0,1.0
2019-09-10,35.58,36.1898,33.3246,33.45,688915,35.58,36.1898,33.3246,33.45,688915,0.0,1.0
2019-09-11,37.9,38.195,35.51,35.68,761749,37.9,38.195,35.51,35.68,761749,0.0,1.0
2019-09-12,38.15,38.9,36.67,38.37,763279,38.15,38.9,36.67,38.37,763279,0.0,1.0
2019-09-13,37.74,38.475,36.675,38.27,927387,37.74,38.475,36.675,38.27,927387,0.0,1.0
2019-09-16,37.71,38.31,36.795,37.5,617480,37.71,38.31,36.795,37.5,617480,0.0,1.0
2019-09-17,36.58,38.06,36.24,37.64,439871,36.58,38.06,36.24,37.64,439871,0.0,1.0
2019-09-18,36.5,37.25,36.24,36.72,403499,36.5,37.25,36.24,36.72,403499,0.0,1.0
2019-09-19,36.04,37.04,35.97,36.56,440659,36.04,37.04,35.97,36.56,440659,0.0,1.0
2019-09-20,36.31,37.17,35.8,36.01,614564,36.31,37.17,35.8,36.01,614564,0.0,1.0
2019-09-23,36.61,37.7514,36.49,37.4,515308,36.61,37.7514,36.49,37.4,515308,0.0,1.0
2019-09-24,35.53,36.98,34.45,36.8,779693,35.53,36.98,34.45,36.8,779693,0.0,1.0
2019-09-25,35.49,36.2225,34.96,35.36,474678,35.49,36.2225,34.96,35.36,474678,0.0,1.0
2019-09-26,34.01,35.39,33.925,35.25,401668,34.01,35.39,33.925,35.25,401668,0.0,1.0
2019-09-27,34.45,35.35,33.71,33.82,621806,34.45,35.35,33.71,33.82,621806,0.0,1.0
2019-09-30,32.4,34.84,31.46,34.71,1262371,32.4,34.84,31.46,34.71,1262371,0.0,1.0
2019-10-01,33.59,33.86,31.995,32.79,1038659,33.59,33.86,31.995,32.79,1038659,0.0,1.0
2019-10-02,32.88,33.69,31.775,32.83,539536,32.88,33.69,31.775,32.83,539536,0.0,1.0
2019-10-03,34.72,34.88,32.87,32.87,784283,34.72,34.88,32.87,32.87,784283,0.0,1.0
2019-10-04,34.16,35.35,33.375,34.73,517529,34.16,35.35,33.375,34.73,517529,0.0,1.0
2019-10-07,33.91,34.275,33.53,34.07,277018,33.91,34.275,33.53,34.07,277018,0.0,1.0
2019-10-08,31.74,33.59,31.62,33.5,560727,31.74,33.59,31.62,33.5,560727,0.0,1.0
2019-10-09,31.5,32.32,31.26,31.88,395463,31.5,32.32,31.26,31.88,395463,0.0,1.0
2019-10-10,31.81,32.44,31.02,31.46,483817,31.81,32.44,31.02,31.46,483817,0.0,1.0
2019-10-11,32.62,32.96,31.96,32.32,390866,32.62,32.96,31.96,32.32,390866,0.0,1.0
2019-10-14,32.35,33.08,31.48,32.5,414178,32.35,33.08,31.48,32.5,414178,0.0,1.0
2019-10-15,34.01,34.13,32.26,32.49,506841,34.01,34.13,32.26,32.49,506841,0.0,1.0
2019-10-16,33.73,34.525,32.93,33.97,482986,33.73,34.525,32.93,33.97,482986,0.0,1.0
2019-10-17,33.74,34.905,33.2,33.84,465028,33.74,34.905,33.2,33.84,465028,0.0,1.0
2019-10-18,33.07,33.8,32.56,33.42,1384558,33.07,33.8,32.56,33.42,1384558,0.0,1.0
2019-10-21,33.42,33.82,32.54,33.54,1072003,33.42,33.82,32.54,33.54,1072003,0.0,1.0
2019-10-22,32.52,33.98,32.22,33.54,565397,32.52,33.98,32.22,33.54,565397,0.0,1.0
2019-10-23,32.45,33.4,32.34,32.55,623520,32.45,33.4,32.34,32.55,623520,0.0,1.0
2019-10-24,31.91,32.795,31.76,32.45,412808,31.91,32.795,31.76,32.45,412808,0.0,1.0
2019-10-25,32.82,33.4,31.8,31.82,603142,32.82,33.4,31.8,31.82,603142,0.0,1.0
2019-10-28,32.82,33.4277,32.48,33.36,967675,32.82,33.4277,32.48,33.36,967675,0.0,1.0
2019-10-29,31.91,33.2666,31.71,32.81,792989,31.91,33.2666,31.71,32.81,792989,0.0,1.0
2019-10-30,31.62,32.26,31.03,31.8,1041913,31.62,32.26,31.03,31.8,1041913,0.0,1.0
2019-10-31,30.08,31.96,28.36,31.69,2258531,30.08,31.96,28.36,31.69,2258531,0.0,1.0
2019-11-01,33.64,34.01,30.22,30.71,1195948,33.64,34.01,30.22,30.71,1195948,0.0,1.0
2019-11-04,34.0,34.2,33.19,33.95,618376,34.0,34.2,33.19,33.95,618376,0.0,1.0
2019-11-05,34.52,35.55,33.21,33.4,769295,34.52,35.55,33.21,33.4,769295,0.0,1.0
2019-11-06,33.78,35.14,33.52,34.83,526607,33.78,35.14,33.52,34.83,526607,0.0,1.0
2019-11-07,33.77,34.33,30.91,31.78,1925691,33.77,34.33,30.91,31.78,1925691,0.0,1.0
2019-11-08,33.56,35.05,32.0,32.09,5729097,33.56,35.05,32.0,32.09,5729097,0.0,1.0
2019-11-11,32.43,33.785,32.3,33.46,1381318,32.43,33.785,32.3,33.46,1381318,0.0,1.0
2019-11-12,33.99,34.31,32.21,32.43,1280473,33.99,34.31,32.21,32.43,1280473,0.0,1.0
2019-11-13,34.32,35.03,33.725,34.01,595143,34.32,35.03,33.725,34.01,595143,0.0,1.0
2019-11-14,34.21,34.685,33.15,34.33,638808,34.21,34.685,33.15,34.33,638808,0.0,1.0
2019-11-15,35.68,36.22,34.5365,34.86,990575,35.68,36.22,34.5365,34.86,990575,0.0,1.0
2019-11-18,36.14,37.06,35.87,36.42,1133153,36.14,37.06,35.87,36.42,1133153,0.0,1.0
2019-11-19,36.63,37.5,36.08,36.29,1063769,36.63,37.5,36.08,36.29,1063769,0.0,1.0
2019-11-20,37.0,37.26,36.15,36.27,823294,37.0,37.26,36.15,36.27,823294,0.0,1.0
2019-11-21,38.18,38.35,36.51,36.9,759647,38.18,38.35,36.51,36.9,759647,0.0,1.0
2019-11-22,37.33,38.32,36.63,38.32,969085,37.33,38.32,36.63,38.32,969085,0.0,1.0
2019-11-25,37.86,38.54,37.0,38.44,944014,37.86,38.54,37.0,38.44,944014,0.0,1.0
2019-11-26,37.3,38.54,36.58,38.25,1013491,37.3,38.54,36.58,38.25,1013491,0.0,1.0
2019-11-27,39.06,39.3,36.575,37.54,960092,39.06,39.3,36.575,37.54,960092,0.0,1.0
2019-11-29,38.9,39.49,38.0,38.81,384412,38.9,39.49,38.0,38.81,384412,0.0,1.0
2019-12-02,38.72,39.46,38.035,38.9,732557,38.72,39.46,38.035,38.9,732557,0.0,1.0
2019-12-03,39.11,39.3,38.4,38.45,537373,39.11,39.3,38.4,38.45,537373,0.0,1.0
2019-12-04,40.26,40.34,38.4,39.37,1187673,40.26,40.34,38.4,39.37,1187673,0.0,1.0
2019-12-05,40.08,40.66,39.44,40.48,728270,40.08,40.66,39.44,40.48,728270,0.0,1.0
2019-12-06,40.94,40.96,39.925,40.41,590969,40.94,40.96,39.925,40.41,590969,0.0,1.0
2019-12-09,41.97,47.43,41.73,45.9,2123811,41.97,47.43,41.73,45.9,2123811,0.0,1.0
2019-12-10,44.25,44.57,41.8801,42.5,1079763,44.25,44.57,41.8801,42.5,1079763,0.0,1.0
2019-12-11,44.08,44.97,43.39,44.32,772947,44.08,44.97,43.39,44.32,772947,0.0,1.0
2019-12-12,45.7,46.32,43.9,43.94,820145,45.7,46.32,43.9,43.94,820145,0.0,1.0
2019-12-13,46.7,46.75,45.03,45.52,670280,46.7,46.75,45.03,45.52,670280,0.0,1.0
2019-12-16,45.91,47.1,44.7,46.91,1258599,45.91,47.1,44.7,46.91,1258599,0.0,1.0
2019-12-17,47.12,47.46,45.44,47.34,847822,47.12,47.46,45.44,47.34,847822,0.0,1.0
2019-12-18,47.14,47.25,46.45,46.9,670561,47.14,47.25,46.45,46.9,670561,0.0,1.0
2019-12-19,47.9,48.2,47.045,47.22,853915,47.9,48.2,47.045,47.22,853915,0.0,1.0
2019-12-20,48.59,48.91,47.24,48.08,1587469,48.59,48.91,47.24,48.08,1587469,0.0,1.0
2019-12-23,49.67,49.88,48.05,48.92,571913,49.67,49.88,48.05,48.92,571913,0.0,1.0
2019-12-24,50.23,50.24,49.53,49.85,213903,50.23,50.24,49.53,49.85,213903,0.0,1.0
2019-12-26,50.59,50.72,49.96,50.38,453262,50.59,50.72,49.96,50.38,453262,0.0,1.0
2019-12-27,48.48,50.74,48.4399,50.74,441616,48.48,50.74,48.4399,50.74,441616,0.0,1.0
2019-12-30,47.96,48.925,47.77,48.23,464971,47.96,48.925,47.77,48.23,464971,0.0,1.0
2019-12-31,47.75,48.715,47.29,47.66,423495,47.75,48.715,47.29,47.66,423495,0.0,1.0
2020-01-02,47.52,48.54,46.9,48.49,840572,47.52,48.54,46.9,48.49,840572,0.0,1.0
2020-01-03,47.29,47.8499,46.39,46.86,369405,47.29,47.8499,46.39,46.86,369405,0.0,1.0
2020-01-06,48.49,48.5358,46.11,46.9,636631,48.49,48.5358,46.11,46.9,636631,0.0,1.0
2020-01-07,49.11,49.36,47.92,48.63,606866,49.11,49.36,47.92,48.63,606866,0.0,1.0
2020-01-08,50.15,50.24,48.63,49.12,601846,50.15,50.24,48.63,49.12,601846,0.0,1.0
2020-01-09,48.57,50.67,48.48,50.64,993591,48.57,50.67,48.48,50.64,993591,0.0,1.0
2020-01-10,48.33,50.3,48.28,48.76,613949,48.33,50.3,48.28,48.76,613949,0.0,1.0
2020-01-13,45.31,48.17,44.3,48.12,1193848,45.31,48.17,44.3,48.12,1193848,0.0,1.0
2020-01-14,49.23,49.67,46.28,46.77,1058770,49.23,49.67,46.28,46.77,1058770,0.0,1.0
2020-01-15,50.21,51.82,49.05,49.05,1045718,50.21,51.82,49.05,49.05,1045718,0.0,1.0
2020-01-16,51.55,51.57,49.95,50.69,1318517,51.55,51.57,49.95,50.69,1318517,0.0,1.0
2020-01-17,52.86,53.27,51.7055,51.75,1621424,52.86,53.27,51.7055,51.75,1621424,0.0,1.0
2020-01-21,53.8,54.44,51.9794,52.67,916781,53.8,54.44,51.9794,52.67,916781,0.0,1.0
2020-01-22,53.81,54.6836,53.67,53.8,782876,53.81,54.6836,53.67,53.8,782876,0.0,1.0
2020-01-23,53.25,54.165,53.06,53.76,573157,53.25,54.165,53.06,53.76,573157,0.0,1.0
2020-01-24,53.03,54.1,52.39,53.19,758424,53.03,54.1,52.39,53.19,758424,0.0,1.0
2020-01-27,52.69,53.13,50.95,51.8,668804,52.69,53.13,50.95,51.8,668804,0.0,1.0
2020-01-28,52.56,53.59,52.12,53.28,468619,52.56,53.59,52.12,53.28,468619,0.0,1.0
2020-01-29,53.19,53.55,52.225,52.58,285777,53.19,53.55,52.225,52.58,285777,0.0,1.0
2020-01-30,52.05,52.89,51.05,52.59,442536,52.05,52.89,51.05,52.59,442536,0.0,1.0
2020-01-31,48.73,51.96,48.58,51.81,922050,48.73,51.96,48.58,51.81,922050,0.0,1.0
2020-02-03,49.61,49.75,48.66,49.03,606728,49.61,49.75,48.66,49.03,606728,0.0,1.0
2020-02-04,49.85,50.33,49.44,50.23,501822,49.85,50.33,49.44,50.23,501822,0.0,1.0
2020-02-05,49.61,50.47,49.04,50.24,759735,49.61,50.47,49.04,50.24,759735,0.0,1.0
2020-02-06,48.37,49.82,47.87,49.82,540857,48.37,49.82,47.87,49.82,540857,0.0,1.0
2020-02-07,48.2,48.53,47.01,47.98,380801,48.2,48.53,47.01,47.98,380801,0.0,1.0
2020-02-10,48.56,48.72,47.675,48.14,364087,48.56,48.72,47.675,48.14,364087,0.0,1.0
2020-02-11,48.86,50.28,48.53,48.96,331202,48.86,50.28,48.53,48.96,331202,0.0,1.0
2020-02-12,49.37,49.78,47.72,49.11,768639,49.37,49.78,47.72,49.11,768639,0.0,1.0
2020-02-13,52.01,52.84,49.47,50.02,690526,52.01,52.84,49.47,50.02,690526,0.0,1.0
2020-02-14,51.51,52.99,51.35,52.58,534602,51.51,52.99,51.35,52.58,534602,0.0,1.0
2020-02-18,53.28,53.34,51.22,51.3,499088,53.28,53.34,51.22,51.3,499088,0.0,1.0
2020-02-19,53.04,53.9,52.26,53.55,516174,53.04,53.9,52.26,53.55,516174,0.0,1.0
2020-02-20,53.68,54.08,52.5255,53.0,544123,53.68,54.08,52.5255,53.0,544123,0.0,1.0
2020-02-21,53.11,53.61,52.8,53.43,449276,53.11,53.61,52.8,53.43,449276,0.0,1.0
2020-02-24,49.67,51.46,47.7201,51.16,625203,49.67,51.46,47.7201,51.16,625203,0.0,1.0
2020-02-25,46.71,50.17,45.72,49.67,754228,46.71,50.17,45.72,49.67,754228,0.0,1.0
2020-02-26,48.37,48.44,46.51,47.12,525951,48.37,48.44,46.51,47.12,525951,0.0,1.0
2020-02-27,44.59,47.755,44.41,47.32,1017099,44.59,47.755,44.41,47.32,1017099,0.0,1.0
2020-02-28,47.48,47.56,42.77,43.05,823533,47.48,47.56,42.77,43.05,823533,0.0,1.0
2020-03-02,49.34,49.35,45.85,47.3,649202,49.34,49.35,45.85,47.3,649202,0.0,1.0
2020-03-03,46.78,49.86,46.56,49.53,701066,46.78,49.86,46.56,49.53,701066,0.0,1.0
2020-03-04,48.43,48.43,46.345,47.85,657557,48.43,48.43,46.345,47.85,657557,0.0,1.0
2020-03-05,48.6,49.7,46.85,46.88,564028,48.6,49.7,46.85,46.88,564028,0.0,1.0
2020-03-06,46.9,48.77,46.52,47.11,456984,46.9,48.77,46.52,47.11,456984,0.0,1.0
2020-03-09,44.25,46.71,42.61,44.22,531026,44.25,46.71,42.61,44.22,531026,0.0,1.0
2020-03-10,45.72,46.6,41.71,45.49,633974,45.72,46.6,41.71,45.49,633974,0.0,1.0
2020-03-11,40.87,45.15,40.21,44.39,718798,40.87,45.15,40.21,44.39,718798,0.0,1.0
2020-03-12,35.68,40.39,35.675,38.03,925684,35.68,40.39,35.675,38.03,925684,0.0,1.0
2020-03-13,37.07,38.0,31.91,37.77,1014442,37.07,38.0,31.91,37.77,1014442,0.0,1.0
2020-03-16,32.6,35.91,30.21,30.21,982177,32.6,35.91,30.21,30.21,982177,0.0,1.0
2020-03-17,32.37,35.8,31.08,33.53,1163092,32.37,35.8,31.08,33.53,1163092,0.0,1.0
2020-03-18,31.52,33.01,27.774,30.78,1215648,31.52,33.01,27.774,30.78,1215648,0.0,1.0
2020-03-19,32.75,35.0,31.52,31.52,635899,32.75,35.0,31.52,31.52,635899,0.0,1.0
2020-03-20,33.3,36.52,32.53,33.14,856629,33.3,36.52,32.53,33.14,856629,0.0,1.0
2020-03-23,34.04,35.84,32.665,33.3,694507,34.04,35.84,32.665,33.3,694507,0.0,1.0
2020-03-24,36.09,36.1,34.06,35.49,591117,36.09,36.1,34.06,35.49,591117,0.0,1.0
2020-03-25,37.36,39.33,35.22,35.53,597038,37.36,39.33,35.22,35.53,597038,0.0,1.0
2020-03-26,37.75,40.42,36.15,37.04,676068,37.75,40.42,36.15,37.04,676068,0.0,1.0
2020-03-27,35.07,37.75,35.03,36.99,719719,35.07,37.75,35.03,36.99,719719,0.0,1.0
2020-03-30,35.4,36.26,34.13,35.58,856211,35.4,36.26,34.13,35.58,856211,0.0,1.0
2020-03-31,35.48,36.07,34.5,35.46,708003,35.48,36.07,34.5,35.46,708003,0.0,1.0
2020-04-01,34.45,36.315,34.13,34.51,739177,34.45,36.315,34.13,34.51,739177,0.0,1.0
2020-04-02,37.24,37.65,34.08,34.08,828862,37.24,37.65,34.08,34.08,828862,0.0,1.0
2020-04-03,37.49,38.435,36.0,36.8,714972,37.49,38.435,36.0,36.8,714972,0.0,1.0
2020-04-06,39.5,39.55,37.01,38.75,690294,39.5,39.55,37.01,38.75,690294,0.0,1.0
2020-04-07,38.18,40.78,37.55,40.28,663834,38.18,40.78,37.55,40.28,663834,0.0,1.0
2020-04-08,40.66,40.92,38.07,38.74,534651,40.66,40.92,38.07,38.74,534651,0.0,1.0
2020-04-09,39.88,42.33,38.795,40.92,539971,39.88,42.33,38.795,40.92,539971,0.0,1.0
2020-04-13,39.78,40.2,38.97,39.55,461513,39.78,40.2,38.97,39.55,461513,0.0,1.0
2020-04-14,42.04,42.125,39.92,40.34,750306,42.04,42.125,39.92,40.34,750306,0.0,1.0
2020-04-15,42.21,42.93,41.195,41.6,505736,42.21,42.93,41.195,41.6,505736,0.0,1.0
2020-04-16,43.21,43.35,41.45,42.34,506565,43.21,43.35,41.45,42.34,506565,0.0,1.0
2020-04-17,45.39,45.695,43.68,44.26,926068,45.39,45.695,43.68,44.26,926068,0.0,1.0
2020-04-20,46.37,47.4814,44.57,44.9,921291,46.37,47.4814,44.57,44.9,921291,0.0,1.0
2020-04-21,45.4,46.99,44.35,46.35,816796,45.4,46.99,44.35,46.35,816796,0.0,1.0
2020-04-22,45.21,46.17,44.71,45.91,347171,45.21,46.17,44.71,45.91,347171,0.0,1.0
2020-04-23,45.03,46.5,44.49,45.33,593903,45.03,46.5,44.49,45.33,593903,0.0,1.0
2020-04-24,46.5,46.69,44.08,45.36,820002,46.5,46.69,44.08,45.36,820002,0.0,1.0
2020-04-27,46.92,47.5,46.595,47.0,706901,46.92,47.5,46.595,47.0,706901,0.0,1.0
2020-04-28,44.77,47.43,44.5899,47.3,566924,44.77,47.43,44.5899,47.3,566924,0.0,1.0
2020-04-29,43.55,45.42,43.41,45.42,670023,43.55,45.42,43.41,45.42,670023,0.0,1.0
2020-04-30,41.14,43.75,39.34,43.08,1443447,41.14,43.75,39.34,43.08,1443447,0.0,1.0
2020-05-01,37.01,41.25,36.41,40.47,1114301,37.01,41.25,36.41,40.47,1114301,0.0,1.0
2020-05-04,38.4,38.44,36.02,37.48,1195267,38.4,38.44,36.02,37.48,1195267,0.0,1.0
2020-05-05,39.45,41.29,38.91,39.62,874069,39.45,41.29,38.91,39.62,874069,0.0,1.0
2020-05-06,38.81,40.02,38.67,39.53,542979,38.81,40.02,38.67,39.53,542979,0.0,1.0
2020-05-07,39.31,40.17,39.13,39.21,554610,39.31,40.17,39.13,39.21,554610,0.0,1.0
2020-05-08,39.61,40.76,39.26,39.46,504126,39.61,40.76,39.26,39.46,504126,0.0,1.0
2020-05-11,44.13,44.6,39.78,40.08,1226300,44.13,44.6,39.78,40.08,1226300,0.0,1.0
2020-05-12,45.65,48.39,44.43,44.43,1492461,45.65,48.39,44.43,44.43,1492461,0.0,1.0
2020-05-13,45.56,47.85,43.89,45.75,812345,45.56,47.85,43.89,45.75,812345,0.0,1.0
2020-05-14,44.75,45.6,43.18,45.18,760999,44.75,45.6,43.18,45.18,760999,0.0,1.0
2020-05-15,46.29,46.64,43.68,44.29,532972,46.29,46.64,43.68,44.29,532972,0.0,1.0
2020-05-18,48.83,49.29,46.8517,47.25,684521,48.83,49.29,46.8517,47.25,684521,0.0,1.0
2020-05-19,47.85,49.55,47.05,48.76,437212,47.85,49.55,47.05,48.76,437212,0.0,1.0
2020-05-20,50.15,50.22,48.21,48.58,712696,50.15,50.22,48.21,48.58,712696,0.0,1.0
2020-05-21,50.15,50.74,49.75,50.21,651490,50.15,50.74,49.75,50.21,651490,0.0,1.0
2020-05-22,52.78,52.79,49.84,49.84,519793,52.78,52.79,49.84,49.84,519793,0.0,1.0
2020-05-26,52.45,54.525,51.81,53.11,780446,52.45,54.525,51.81,53.11,780446,0.0,1.0
2020-05-27,53.04,54.48,51.18,52.82,1300763,53.04,54.48,51.18,52.82,1300763,0.0,1.0
2020-05-28,53.35,54.18,52.78,52.95,645134,53.35,54.18,52.78,52.95,645134,0.0,1.0
2020-05-29,51.74,53.34,49.89,53.34,761563,51.74,53.34,49.89,53.34,761563,0.0,1.0
2020-06-01,52.1,53.16,50.91,51.67,588235,52.1,53.16,50.91,51.67,588235,0.0,1.0
2020-06-02,52.29,52.75,51.24,51.95,507833,52.29,52.75,51.24,51.95,507833,0.0,1.0
2020-06-03,51.04,52.89,50.97,52.33,487355,51.04,52.89,50.97,52.33,487355,0.0,1.0
2020-06-04,49.57,52.13,49.26,50.74,401769,49.57,52.13,49.26,50.74,401769,0.0,1.0
2020-06-05,50.66,51.22,48.27,50.25,522898,50.66,51.22,48.27,50.25,522898,0.0,1.0
2020-06-08,52.23,52.375,49.74,50.75,427818,52.23,52.375,49.74,50.75,427818,0.0,1.0
2020-06-09,51.76,53.16,51.64,52.11,378485,51.76,53.16,51.64,52.11,378485,0.0,1.0
2020-06-10,52.77,53.8,51.44,52.11,460205,52.77,53.8,51.44,52.11,460205,0.0,1.0
2020-06-11,50.67,51.9897,50.35,51.9,875540,50.67,51.9897,50.35,51.9,875540,0.0,1.0
2020-06-12,47.14,53.22,45.15,52.01,1434117,47.14,53.22,45.15,52.01,1434117,0.0,1.0
2020-06-15,48.295,48.59,46.49,46.95,1110901,48.295,48.59,46.49,46.95,1110901,0.0,1.0
2020-06-16,48.48,49.7,47.505,49.58,633341,48.48,49.7,47.505,49.58,633341,0.0,1.0
2020-06-17,48.02,49.07,47.63,48.73,647194,48.02,49.07,47.63,48.73,647194,0.0,1.0
2020-06-18,48.0,48.835,47.52,47.93,521451,48.0,48.835,47.52,47.93,521451,0.0,1.0
2020-06-19,48.13,48.52,47.65,47.88,1360157,48.13,48.52,47.65,47.88,1360157,0.0,1.0
2020-06-22,48.22,49.26,46.59,47.93,1055700,48.22,49.26,46.59,47.93,1055700,0.0,1.0
2020-06-23,51.87,52.23,48.59,48.9,651420,51.87,52.23,48.59,48.9,651420,0.0,1.0
2020-06-24,50.51,53.49,50.5,51.61,508242,50.51,53.49,50.5,51.61,508242,0.0,1.0
2020-06-25,52.93,52.93,50.3,50.5,425409,52.93,52.93,50.3,50.5,425409,0.0,1.0
2020-06-26,51.71,52.76,50.9125,52.61,665613,51.71,52.76,50.9125,52.61,665613,0.0,1.0
2020-06-29,53.02,53.84,50.93,51.82,480500,53.02,53.84,50.93,51.82,480500,0.0,1.0
2020-06-30,53.48,53.65,51.82,52.88,558700,53.48,53.65,51.82,52.88,558700,0.0,1.0
2020-07-01,55.64,56.31,53.24,53.68,642700,55.64,56.31,53.24,53.68,642700,0.0,1.0
2020-07-02,55.69,56.75,55.09,56.09,678500,55.69,56.75,55.09,56.09,678500,0.0,1.0
2020-07-06,54.85,56.2,54.13,56.2,1268900,54.85,56.2,54.13,56.2,1268900,0.0,1.0
2020-07-07,54.33,56.03,53.77,54.74,549600,54.33,56.03,53.77,54.74,549600,0.0,1.0
2020-07-08,54.86,55.74,54.24,54.65,502000,54.86,55.74,54.24,54.65,502000,0.0,1.0
2020-07-09,53.37,55.24,52.45,55.13,924900,53.37,55.24,52.45,55.13,924900,0.0,1.0
2020-07-10,52.9,54.08,52.63,53.07,300900,52.9,54.08,52.63,53.07,300900,0.0,1.0
2020-07-13,50.4,53.5,50.4,53.03,375800,50.4,53.5,50.4,53.03,375800,0.0,1.0
2020-07-14,50.81,50.98,48.18,50.4,761700,50.81,50.98,48.18,50.4,761700,0.0,1.0
2020-07-15,52.19,52.41,50.88,51.6,294300,52.19,52.41,50.88,51.6,294300,0.0,1.0
2020-07-16,51.87,52.19,50.56,51.65,379800,51.87,52.19,50.56,51.65,379800,0.0,1.0
2020-07-17,53.61,54.16,51.43,51.92,516100,53.61,54.16,51.43,51.92,516100,0.0,1.0
2020-07-20,55.93,55.97,53.92,54.39,474328,55.93,55.97,53.92,54.39,474328,0.0,1.0
2020-07-21,54.01,56.22,53.7,55.95,292438,54.01,56.22,53.7,55.95,292438,0.0,1.0
2020-07-22,53.02,54.78,52.57,53.94,243340,53.02,54.78,52.57,53.94,243340,0.0,1.0
2020-07-23,52.18,54.17,51.95,52.64,382061,52.18,54.17,51.95,52.64,382061,0.0,1.0
2020-07-24,50.8,51.59,49.9,51.59,590906,50.8,51.59,49.9,51.59,590906,0.0,1.0
2020-07-27,52.78,52.91,51.32,51.32,380937,52.78,52.91,51.32,51.32,380937,0.0,1.0
2020-07-28,51.29,52.985,51.2,52.64,274996,51.29,52.985,51.2,52.64,274996,0.0,1.0
2020-07-29,49.4,51.68,49.26,51.24,755262,49.4,51.68,49.26,51.24,755262,0.0,1.0
2020-07-30,47.45,50.18,47.29,48.5,672434,47.45,50.18,47.29,48.5,672434,0.0,1.0
2020-07-31,45.32,48.3,44.97,48.3,646496,45.32,48.3,44.97,48.3,646496,0.0,1.0
2020-08-03,46.95,47.1,45.32,45.71,733861,46.95,47.1,45.32,45.71,733861,0.0,1.0
2020-08-04,44.11,47.57,43.45,47.05,838397,44.11,47.57,43.45,47.05,838397,0.0,1.0
2020-08-05,43.3,44.37,43.09,43.92,623230,43.3,44.37,43.09,43.92,623230,0.0,1.0
2020-08-06,43.4,43.92,42.48,43.28,804510,43.4,43.92,42.48,43.28,804510,0.0,1.0
2020-08-07,43.24,43.855,42.41,43.67,551762,43.24,43.855,42.41,43.67,551762,0.0,1.0
2020-08-10,42.15,43.27,41.25,43.14,1094138,42.15,43.27,41.25,43.14,1094138,0.0,1.0
2020-08-11,40.4,42.05,40.37,42.05,607649,40.4,42.05,40.37,42.05,607649,0.0,1.0
2020-08-12,40.3,41.71,40.08,40.56,623369,40.3,41.71,40.08,40.56,623369,0.0,1.0
2020-08-13,41.08,41.28,39.93,40.81,983493,41.08,41.28,39.93,40.81,983493,0.0,1.0
2020-08-14,40.55,41.38,40.38,41.03,432982,40.55,41.38,40.38,41.03,432982,0.0,1.0
2020-08-17,41.67,41.83,40.63,41.57,436491,41.67,41.83,40.63,41.57,436491,0.0,1.0
2020-08-18,40.22,41.7,40.0,41.48,360172,40.22,41.7,40.0,41.48,360172,0.0,1.0
2020-08-19,39.91,40.7,39.14,40.25,674766,39.91,40.7,39.14,40.25,674766,0.0,1.0
2020-08-20,39.86,40.19,39.165,39.86,438545,39.86,40.19,39.165,39.86,438545,0.0,1.0
2020-08-21,39.57,39.86,39.12,39.85,530519,39.57,39.86,39.12,39.85,530519,0.0,1.0
2020-08-24,38.16,39.69,37.76,39.69,519859,38.16,39.69,37.76,39.69,519859,0.0,1.0
2020-08-25,38.62,38.9,36.12,37.7,959396,38.62,38.9,36.12,37.7,959396,0.0,1.0
2020-08-26,38.63,39.31,38.38,38.51,751048,38.63,39.31,38.38,38.51,751048,0.0,1.0
2020-08-27,39.2,39.58,38.36,38.45,370772,39.2,39.58,38.36,38.45,370772,0.0,1.0
2020-08-28,40.08,40.19,38.95,38.97,443118,40.08,40.19,38.95,38.97,443118,0.0,1.0
2020-08-31,41.01,41.78,39.97,40.37,761187,41.01,41.78,39.97,40.37,761187,0.0,1.0
2020-09-01,39.76,41.24,39.5,40.75,596108,39.76,41.24,39.5,40.75,596108,0.0,1.0
2020-09-02,41.26,41.44,39.77,39.93,618731,41.26,41.44,39.77,39.93,618731,0.0,1.0
2020-09-03,40.87,41.74,39.78,40.97,716771,40.87,41.74,39.78,40.97,716771,0.0,1.0
2020-09-04,40.39,40.89,38.75,40.63,490684,40.39,40.89,38.75,40.63,490684,0.0,1.0
2020-09-08,39.29,40.36,39.06,40.19,392923,39.29,40.36,39.06,40.19,392923,0.0,1.0
2020-09-09,39.6,40.2,38.0,39.93,722534,39.6,40.2,38.0,39.93,722534,0.0,1.0
2020-09-10,38.32,40.225,38.32,39.8,371761,38.32,40.225,38.32,39.8,371761,0.0,1.0
2020-09-11,36.97,38.43,36.91,38.42,637731,36.97,38.43,36.91,38.42,637731,0.0,1.0
2020-09-14,38.43,38.77,37.31,37.47,632271,38.43,38.77,37.31,37.47,632271,0.0,1.0
2020-09-15,38.28,39.105,38.09,38.9,335000,38.28,39.105,38.09,38.9,335000,0.0,1.0
2020-09-16,38.395,39.2482,38.28,38.28,429030,38.395,39.2482,38.28,38.28,429030,0.0,1.0
2020-09-17,38.67,38.835,37.61,37.9,324083,38.67,38.835,37.61,37.9,324083,0.0,1.0
2020-09-18,38.46,38.99,37.67,38.99,987226,38.46,38.99,37.67,38.99,987226,0.0,1.0
2020-09-21,36.48,37.85,36.0111,37.85,454174,36.48,37.85,36.0111,37.85,454174,0.0,1.0
2020-09-22,36.6,36.87,35.5,36.46,565274,36.6,36.87,35.5,36.46,565274,0.0,1.0
2020-09-23,35.34,36.765,35.29,36.55,715340,35.34,36.765,35.29,36.55,715340,0.0,1.0
2020-09-24,33.87,35.0,33.445,34.94,615966,33.87,35.0,33.445,34.94,615966,0.0,1.0
2020-09-25,34.44,34.68,33.64,33.8,867885,34.44,34.68,33.64,33.8,867885,0.0,1.0
2020-09-28,35.25,35.63,34.03,35.0,493465,35.25,35.63,34.03,35.0,493465,0.0,1.0
2020-09-29,34.4,35.79,34.39,35.26,670601,34.4,35.79,34.39,35.26,670601,0.0,1.0
2020-09-30,35.0,35.53,34.43,34.43,905538,35.0,35.53,34.43,34.43,905538,0.0,1.0
2020-10-01,34.95,35.87,34.675,35.14,815005,34.95,35.87,34.675,35.14,815005,0.0,1.0
2020-10-02,33.42,34.975,33.0207,34.18,792965,33.42,34.975,33.0207,34.18,792965,0.0,1.0
2020-10-05,36.35,36.88,33.55,33.79,1550284,36.35,36.88,33.55,33.79,1550284,0.0,1.0
2020-10-06,35.56,36.705,35.4,36.0,788194,35.56,36.705,35.4,36.0,788194,0.0,1.0
2020-10-07,36.12,36.365,35.1,35.84,527084,36.12,36.365,35.1,35.84,527084,0.0,1.0
2020-10-08,36.61,37.22,36.43,36.78,511414,36.61,37.22,36.43,36.78,511414,0.0,1.0
2020-10-09,35.61,36.99,35.5,36.79,341347,35.61,36.99,35.5,36.79,341347,0.0,1.0
2020-10-12,35.62,36.12,35.19,35.85,570403,35.62,36.12,35.19,35.85,570403,0.0,1.0
2020-10-13,35.16,36.14,34.96,35.81,944269,35.16,36.14,34.96,35.81,944269,0.0,1.0
2020-10-14,36.4,36.77,35.12,35.4,1815989,36.4,36.77,35.12,35.4,1815989,0.0,1.0
2020-10-15,35.17,36.5,34.87,36.08,685062,35.17,36.5,34.87,36.08,685062,0.0,1.0
2020-10-16,35.87,36.77,34.95,35.13,1787300,35.87,36.77,34.95,35.13,1787300,0.0,1.0
2020-10-19,35.28,36.0,34.75,35.5,813425,35.28,36.0,34.75,35.5,813425,0.0,1.0
2020-10-20,35.5,36.07,35.46,35.63,555178,35.5,36.07,35.46,35.63,555178,0.0,1.0
2020-10-21,35.39,35.94,35.07,35.49,632946,35.39,35.94,35.07,35.49,632946,0.0,1.0
2020-10-22,38.87,38.98,36.685,37.69,1713755,38.87,38.98,36.685,37.69,1713755,0.0,1.0
2020-10-23,38.04,39.15,37.42,38.87,714120,38.04,39.15,37.42,38.87,714120,0.0,1.0
2020-10-26,37.48,38.48,36.88,37.68,647495,37.48,38.48,36.88,37.68,647495,0.0,1.0
2020-10-27,39.0,39.03,37.02,37.53,418141,39.0,39.03,37.02,37.53,418141,0.0,1.0
2020-10-28,38.18,38.825,37.67,38.4,359946,38.18,38.825,37.67,38.4,359946,0.0,1.0
2020-10-29,39.24,39.73,37.46,38.46,1084413,39.24,39.73,37.46,38.46,1084413,0.0,1.0
2020-10-30,40.07,40.13,38.275,38.96,714780,40.07,40.13,38.275,38.96,714780,0.0,1.0
2020-11-02,40.14,40.675,38.94,39.92,554423,40.14,40.675,38.94,39.92,554423,0.0,1.0
2020-11-03,41.45,41.75,40.26,40.28,516814,41.45,41.75,40.26,40.28,516814,0.0,1.0
2020-11-04,41.52,44.14,40.25,41.41,1159729,41.52,44.14,40.25,41.41,1159729,0.0,1.0
2020-11-05,42.08,42.49,40.19,41.8,634054,42.08,42.49,40.19,41.8,634054,0.0,1.0
2020-11-06,39.23,42.12,37.76,41.85,1075766,39.23,42.12,37.76,41.85,1075766,0.0,1.0
2020-11-09,40.65,42.55,40.1,40.91,632401,40.65,42.55,40.1,40.91,632401,0.0,1.0
2020-11-10,41.59,42.24,40.03,41.0,640168,41.59,42.24,40.03,41.0,640168,0.0,1.0
2020-11-11,41.62,42.31,41.12,41.65,485833,41.62,42.31,41.12,41.65,485833,0.0,1.0
2020-11-12,41.49,42.0,41.1,41.23,404604,41.49,42.0,41.1,41.23,404604,0.0,1.0
2020-11-13,41.53,42.425,41.4,41.74,311725,41.53,42.425,41.4,41.74,311725,0.0,1.0
2020-11-16,39.92,42.3,39.665,42.26,576141,39.92,42.3,39.665,42.26,576141,0.0,1.0
2020-11-17,39.61,40.13,39.14,39.84,333002,39.61,40.13,39.14,39.84,333002,0.0,1.0
2020-11-18,40.17,41.719,39.49,39.91,427570,40.17,41.719,39.49,39.91,427570,0.0,1.0
2020-11-19,41.79,42.08,39.9,40.62,542785,41.79,42.08,39.9,40.62,542785,0.0,1.0
2020-11-20,43.59,43.93,41.89,42.05,653898,43.59,43.93,41.89,42.05,653898,0.0,1.0
2020-11-23,44.03,44.98,43.46,43.61,513134,44.03,44.98,43.46,43.61,513134,0.0,1.0
2020-11-24,45.36,45.75,44.05,44.66,592802,45.36,45.75,44.05,44.66,592802,0.0,1.0
2020-11-25,45.66,46.44,45.01,45.61,493184,45.66,46.44,45.01,45.61,493184,0.0,1.0
2020-11-27,44.67,45.82,43.91,45.68,197064,44.67,45.82,43.91,45.68,197064,0.0,1.0
2020-11-30,46.32,46.34,44.35,44.99,422012,46.32,46.34,44.35,44.99,422012,0.0,1.0
2020-12-01,46.54,49.98,46.285,48.95,1097905,46.54,49.98,46.285,48.95,1097905,0.0,1.0
2020-12-02,46.43,47.15,45.32,46.65,383982,46.43,47.15,45.32,46.65,383982,0.0,1.0
2020-12-03,45.25,46.49,44.83,46.32,522576,45.25,46.49,44.83,46.32,522576,0.0,1.0
2020-12-04,44.7,46.15,44.3,45.56,424750,44.7,46.15,44.3,45.56,424750,0.0,1.0
2020-12-07,43.79,45.465,43.2,44.73,528803,43.79,45.465,43.2,44.73,528803,0.0,1.0
2020-12-08,36.78,39.5,36.3706,39.5,2751171,36.78,39.5,36.3706,39.5,2751171,0.0,1.0
2020-12-09,33.8,37.5,33.58,37.245,1927009,33.8,37.5,33.58,37.245,1927009,0.0,1.0
2020-12-10,33.84,35.085,33.21,33.89,1239794,33.84,35.085,33.21,33.89,1239794,0.0,1.0
2020-12-11,33.71,34.4,32.74,33.8,741675,33.71,34.4,32.74,33.8,741675,0.0,1.0
2020-12-14,34.15,35.51,33.987,34.01,808838,34.15,35.51,33.987,34.01,808838,0.0,1.0
2020-12-15,34.39,34.6,33.8175,34.4,627461,34.39,34.6,33.8175,34.4,627461,0.0,1.0
2020-12-16,34.03,34.51,33.911,34.39,371468,34.03,34.51,33.911,34.39,371468,0.0,1.0
2020-12-17,33.42,34.4,32.47,34.09,776373,33.42,34.4,32.47,34.09,776373,0.0,1.0
2020-12-18,33.21,33.8,32.91,33.42,1572227,33.21,33.8,32.91,33.42,1572227,0.0,1.0
2020-12-21,42.62,45.91,40.01,44.1127,5803298,42.62,45.91,40.01,44.1127,5803298,0.0,1.0
2020-12-22,41.85,42.88,41.35,41.84,1536592,41.85,42.88,41.35,41.84,1536592,0.0,1.0
2020-12-23,43.81,44.15,41.15,41.48,784926,43.81,44.15,41.15,41.48,784926,0.0,1.0
2020-12-24,45.15,45.64,43.84,44.31,363719,45.15,45.64,43.84,44.31,363719,0.0,1.0
2020-12-28,44.54,45.98,44.41,45.25,687054,44.54,45.98,44.41,45.25,687054,0.0,1.0
2020-12-29,44.31,45.56,43.76,44.98,731732,44.31,45.56,43.76,44.98,731732,0.0,1.0
2020-12-30,44.52,46.38,44.41,44.43,410211,44.52,46.38,44.41,44.43,410211,0.0,1.0
2020-12-31,43.33,44.44,42.9,44.25,579655,43.33,44.44,42.9,44.25,579655,0.0,1.0
2021-01-04,44.3,44.59,42.8701,43.03,535764,44.3,44.59,42.8701,43.03,535764,0.0,1.0
2021-01-05,44.29,44.715,43.64,43.78,985252,44.29,44.715,43.64,43.78,985252,0.0,1.0
2021-01-06,44.23,45.1648,43.44,44.02,646411,44.23,45.1648,43.44,44.02,646411,0.0,1.0
2021-01-07,46.66,47.275,43.773,44.6,818977,46.66,47.275,43.773,44.6,818977,0.0,1.0
2021-01-08,45.83,47.97,45.29,46.96,652898,45.83,47.97,45.29,46.96,652898,0.0,1.0
2021-01-11,46.72,47.4891,44.76,45.61,676146,46.72,47.4891,44.76,45.61,676146,0.0,1.0
2021-01-12,46.53,48.4,45.81,46.73,568697,46.53,48.4,45.81,46.73,568697,0.0,1.0
2021-01-13,46.5,48.01,46.305,46.4,1115590,46.5,48.01,46.305,46.4,1115590,0.0,1.0
2021-01-14,45.95,47.42,45.79,47.42,591631,45.95,47.42,45.79,47.42,591631,0.0,1.0
2021-01-15,45.67,46.5,44.26,45.99,1442603,45.67,46.5,44.26,45.99,1442603,0.0,1.0
2021-01-19,46.55,47.14,45.68,46.21,1324459,46.55,47.14,45.68,46.21,1324459,0.0,1.0
2021-01-20,45.96,48.29,45.82,46.99,559381,45.96,48.29,45.82,46.99,559381,0.0,1.0
2021-01-21,47.75,47.99,44.78,46.22,1275683,47.75,47.99,44.78,46.22,1275683,0.0,1.0
2021-01-22,47.47,47.95,46.33,47.02,550081,47.47,47.95,46.33,47.02,550081,0.0,1.0
2021-01-25,49.5,49.75,47.02,47.86,827078,49.5,49.75,47.02,47.86,827078,0.0,1.0
2021-01-26,48.04,50.25,47.89,49.61,554728,48.04,50.25,47.89,49.61,554728,0.0,1.0
2021-01-27,45.84,48.57,45.76,48.34,784837,45.84,48.57,45.76,48.34,784837,0.0,1.0
2021-01-28,45.44,46.54,44.79,46.25,630978,45.44,46.54,44.79,46.25,630978,0.0,1.0
2021-01-29,46.97,48.21,45.45,45.88,698621,46.97,48.21,45.45,45.88,698621,0.0,1.0
2021-02-01,48.79,49.12,47.25,47.5,462150,48.79,49.12,47.25,47.5,462150,0.0,1.0
2021-02-02,50.7,50.98,49.0,49.05,677100,50.7,50.98,49.0,49.05,677100,0.0,1.0
2021-02-03,51.25,52.48,50.5,50.5,433114,51.25,52.48,50.5,50.5,433114,0.0,1.0
2021-02-04,50.49,51.525,50.04,51.525,391880,50.49,51.525,50.04,51.525,391880,0.0,1.0
2021-02-05,52.84,53.39,50.36,50.94,451372,52.84,53.39,50.36,50.94,451372,0.0,1.0
2021-02-08,55.82,56.08,52.64,52.94,837856,55.82,56.08,52.64,52.94,837856,0.0,1.0
2021-02-09,55.01,57.22,54.2199,55.2,712422,55.01,57.22,54.2199,55.2,712422,0.0,1.0
2021-02-10,56.68,58.19,53.83,55.14,1454585,56.68,58.19,53.83,55.14,1454585,0.0,1.0
2021-02-11,57.5,58.93,55.43,57.32,662894,57.5,58.93,55.43,57.32,662894,0.0,1.0
2021-02-12,55.89,58.25,55.69,57.63,631186,55.89,58.25,55.69,57.63,631186,0.0,1.0
2021-02-16,54.37,55.89,53.82,55.38,727985,54.37,55.89,53.82,55.38,727985,0.0,1.0
2021-02-17,52.5,54.37,51.61,54.37,718621,52.5,54.37,51.61,54.37,718621,0.0,1.0
2021-02-18,50.34,51.955,49.89,51.38,594969,50.34,51.955,49.89,51.38,594969,0.0,1.0
2021-02-19,52.18,52.79,50.45,50.7,515610,52.18,52.79,50.45,50.7,515610,0.0,1.0
2021-02-22,53.84,54.33,51.825,51.85,733030,53.84,54.33,51.825,51.85,733030,0.0,1.0
2021-02-23,54.17,55.04,51.22,53.09,839460,54.17,55.04,51.22,53.09,839460,0.0,1.0
2021-02-24,52.89,55.25,52.53,53.8,630655,52.89,55.25,52.53,53.8,630655,0.0,1.0
2021-02-25,50.29,54.24,50.17,52.47,645425,50.29,54.24,50.17,52.47,645425,0.0,1.0
2021-02-26,47.44,49.85,46.57,47.63,1147817,47.44,49.85,46.57,47.63,1147817,0.0,1.0
2021-03-01,47.51,49.16,46.23,46.23,574480,47.51,49.16,46.23,46.23,574480,0.0,1.0
2021-03-02,48.92,49.08,46.824,47.51,717693,48.92,49.08,46.824,47.51,717693,0.0,1.0
2021-03-03,46.1,48.79,45.625,48.62,839935,46.1,48.79,45.625,48.62,839935,0.0,1.0
2021-03-04,47.33,47.36,44.32,45.7,889227,47.33,47.36,44.32,45.7,889227,0.0,1.0
2021-03-05,48.89,48.92,45.14,47.0,1258612,48.89,48.92,45.14,47.0,1258612,0.0,1.0
2021-03-08,48.31,49.97,47.38,48.58,1334057,48.31,49.97,47.38,48.58,1334057,0.0,1.0
2021-03-09,48.6,50.96,48.16,48.95,520321,48.6,50.96,48.16,48.95,520321,0.0,1.0
2021-03-10,47.2,49.61,46.8,48.92,656115,47.2,49.61,46.8,48.92,656115,0.0,1.0
2021-03-11,50.17,50.61,47.55,47.9,673728,50.17,50.61,47.55,47.9,673728,0.0,1.0
2021-03-12,51.59,51.64,49.29,49.99,472678,51.59,51.64,49.29,49.99,472678,0.0,1.0
2021-03-15,52.29,52.39,49.48,50.03,401966,52.29,52.39,49.48,50.03,401966,0.0,1.0
2021-03-16,50.75,52.71,49.58,52.71,1000763,50.75,52.71,49.58,52.71,1000763,0.0,1.0
2021-03-17,51.57,51.65,48.65,50.04,488927,51.57,51.65,48.65,50.04,488927,0.0,1.0
2021-03-18,48.54,51.13,48.25,51.13,949459,48.54,51.13,48.25,51.13,949459,0.0,1.0
2021-03-19,50.42,51.425,48.96,48.96,2127765,50.42,51.425,48.96,48.96,2127765,0.0,1.0
2021-03-22,52.82,54.04,50.255,50.59,485137,52.82,54.04,50.255,50.59,485137,0.0,1.0
2021-03-23,51.06,52.52,49.91,52.52,745225,51.06,52.52,49.91,52.52,745225,0.0,1.0
2021-03-24,47.96,52.37,47.55,51.5,736086,47.96,52.37,47.55,51.5,736086,0.0,1.0
2021-03-25,49.38,49.99,46.91,47.65,702620,49.38,49.99,46.91,47.65,702620,0.0,1.0
2021-03-26,49.64,50.5,47.79,49.6,753811,49.64,50.5,47.79,49.6,753811,0.0,1.0
2021-03-29,47.79,50.61,47.63,49.57,1082361,47.79,50.61,47.63,49.57,1082361,0.0,1.0
2021-03-30,49.25,49.8,46.38,46.57,1114545,49.25,49.8,46.38,46.57,1114545,0.0,1.0
2021-03-31,51.64,52.7,49.68,50.03,803667,51.64,52.7,49.68,50.03,803667,0.0,1.0
2021-04-01,52.62,53.24,51.07,52.15,450276,52.62,53.24,51.07,52.15,450276,0.0,1.0
2021-04-05,54.83,54.89,51.8,52.57,811515,54.83,54.89,51.8,52.57,811515,0.0,1.0
2021-04-06,54.01,55.03,52.815,54.39,1259608,54.01,55.03,52.815,54.39,1259608,0.0,1.0
2021-04-07,52.84,53.93,52.74,53.4,625751,52.84,53.93,52.74,53.4,625751,0.0,1.0
2021-04-08,52.92,53.96,52.475,52.92,595331,52.92,53.96,52.475,52.92,595331,0.0,1.0
2021-04-09,52.77,52.91,51.91,52.87,422689,52.77,52.91,51.91,52.87,422689,0.0,1.0
2021-04-12,52.24,53.37,51.07,52.62,944886,52.24,53.37,51.07,52.62,944886,0.0,1.0
2021-04-13,52.06,53.07,51.51,52.41,534483,52.06,53.07,51.51,52.41,534483,0.0,1.0
2021-04-14,53.36,54.8,52.44,52.44,659697,53.36,54.8,52.44,52.44,659697,0.0,1.0
2021-04-15,55.04,55.77,53.665,54.0,1052309,55.04,55.77,53.665,54.0,1052309,0.0,1.0
2021-04-16,54.69,55.98,53.91,54.79,1123689,54.69,55.98,53.91,54.79,1123689,0.0,1.0
2021-04-19,54.51,55.5,53.4,54.13,569941,54.51,55.5,53.4,54.13,569941,0.0,1.0
2021-04-20,55.68,55.97,53.71,54.54,495619,55.68,55.97,53.71,54.54,495619,0.0,1.0
2021-04-21,55.11,56.0,54.44,55.43,558857,55.11,56.0,54.44,55.43,558857,0.0,1.0
2021-04-22,55.19,56.1,54.66,55.32,557767,55.19,56.1,54.66,55.32,557767,0.0,1.0
2021-04-23,54.73,55.99,54.405,55.61,520185,54.73,55.99,54.405,55.61,520185,0.0,1.0
2021-04-26,56.11,56.2,54.8,55.14,489747,56.11,56.2,54.8,55.14,489747,0.0,1.0
2021-04-27,55.37,56.78,55.34,56.37,376370,55.37,56.78,55.34,56.37,376370,0.0,1.0
2021-04-28,55.42,56.45,53.94,54.86,454696,55.42,56.45,53.94,54.86,454696,0.0,1.0
2021-04-29,55.78,56.79,54.29,55.57,670950,55.78,56.79,54.29,55.57,670950,0.0,1.0
2021-04-30,55.8,57.55,54.77,55.64,638128,55.8,57.55,54.77,55.64,638128,0.0,1.0
2021-05-03,55.2,56.96,55.11,56.36,551284,55.2,56.96,55.11,56.36,551284,0.0,1.0
2021-05-04,53.56,55.3,53.07,54.48,774754,53.56,55.3,53.07,54.48,774754,0.0,1.0
2021-05-05,53.27,54.62,52.27,54.16,801793,53.27,54.62,52.27,54.16,801793,0.0,1.0
2021-05-06,55.1,55.39,52.51,53.03,679884,55.1,55.39,52.51,53.03,679884,0.0,1.0
2021-05-07,55.79,56.65,55.21,55.56,529317,55.79,56.65,55.21,55.56,529317,0.0,1.0
2021-05-10,55.75,56.42,54.38,55.01,769654,55.75,56.42,54.38,55.01,769654,0.0,1.0
2021-05-11,56.18,56.45,53.02,53.91,754026,56.18,56.45,53.02,53.91,754026,0.0,1.0
2021-05-12,54.32,56.41,54.27,55.7,502785,54.32,56.41,54.27,55.7,502785,0.0,1.0
2021-05-13,54.95,55.5751,53.63,54.92,512283,54.95,55.5751,53.63,54.92,512283,0.0,1.0
2021-05-14,55.22,55.795,53.52,55.12,798293,55.22,55.795,53.52,55.12,798293,0.0,1.0
2021-05-17,55.72,56.29,54.02,54.96,390104,55.72,56.29,54.02,54.96,390104,0.0,1.0
2021-05-18,55.3,56.12,55.3,55.9,709076,55.3,56.12,55.3,55.9,709076,0.0,1.0
2021-05-19,55.11,55.95,54.11,54.44,504336,55.11,55.95,54.11,54.44,504336,0.0,1.0
2021-05-20,56.76,57.58,54.0325,55.12,607080,56.76,57.58,54.0325,55.12,607080,0.0,1.0
2021-05-21,57.11,57.9799,56.81,57.25,521460,57.11,57.9799,56.81,57.25,521460,0.0,1.0
2021-05-24,56.59,57.97,56.36,57.82,519172,56.59,57.97,56.36,57.82,519172,0.0,1.0
2021-05-25,55.86,57.215,55.84,56.57,544147,55.86,57.215,55.84,56.57,544147,0.0,1.0
2021-05-26,56.31,56.55,55.93,56.36,284028,56.31,56.55,55.93,56.36,284028,0.0,1.0
2021-05-27,57.1,57.12,55.73,56.37,350413,57.1,57.12,55.73,56.37,350413,0.0,1.0
2021-05-28,55.78,58.13,55.68,57.29,318085,55.78,58.13,55.68,57.29,318085,0.0,1.0
2021-06-01,55.87,56.59,55.47,55.68,718972,55.87,56.59,55.47,55.68,718972,0.0,1.0
2021-06-02,56.56,56.7,55.77,56.17,312321,56.56,56.7,55.77,56.17,312321,0.0,1.0
2021-06-03,57.13,57.36,56.13,56.46,236519,57.13,57.36,56.13,56.46,236519,0.0,1.0
2021-06-04,57.6,58.18,56.79,57.5,368099,57.6,58.18,56.79,57.5,368099,0.0,1.0
2021-06-07,59.65,60.13,57.6,57.67,637260,59.65,60.13,57.6,57.67,637260,0.0,1.0
2021-06-08,59.98,60.16,58.11,59.6,277853,59.98,60.16,58.11,59.6,277853,0.0,1.0
2021-06-09,58.9,60.71,58.62,60.05,380330,58.9,60.71,58.62,60.05,380330,0.0,1.0
2021-06-10,59.5,60.335,59.19,60.06,587116,59.5,60.335,59.19,60.06,587116,0.0,1.0
2021-06-11,57.74,59.84,56.88,59.84,561805,57.74,59.84,56.88,59.84,561805,0.0,1.0
2021-06-14,58.24,58.47,57.46,57.46,521108,58.24,58.47,57.46,57.46,521108,0.0,1.0
2021-06-15,58.18,58.35,56.82,56.82,405794,58.18,58.35,56.82,56.82,405794,0.0,1.0
2021-06-16,58.78,59.205,58.05,58.24,391603,58.78,59.205,58.05,58.24,391603,0.0,1.0
2021-06-17,59.75,60.1,58.45,58.58,488249,59.75,60.1,58.45,58.58,488249,0.0,1.0
2021-06-18,60.46,60.83,59.08,59.41,1531235,60.46,60.83,59.08,59.41,1531235,0.0,1.0
2021-06-21,61.27,62.155,59.75,60.4,729278,61.27,62.155,59.75,60.4,729278,0.0,1.0
2021-06-22,56.84,61.28,56.67,60.75,719105,56.84,61.28,56.67,60.75,719105,0.0,1.0
2021-06-23,56.41,57.08,55.655,56.58,610471,56.41,57.08,55.655,56.58,610471,0.0,1.0
2021-06-24,56.59,57.26,55.79,56.43,494783,56.59,57.26,55.79,56.43,494783,0.0,1.0
2021-06-25,56.72,57.34,55.86,56.55,8013609,56.72,57.34,55.86,56.55,8013609,0.0,1.0
2021-06-28,56.09,57.67,55.73,57.47,722986,56.09,57.67,55.73,57.47,722986,0.0,1.0
2021-06-29,53.53,56.135,53.42,55.93,885388,53.53,56.135,53.42,55.93,885388,0.0,1.0
2021-06-30,55.11,55.71,52.9175,53.24,719817,55.11,55.71,52.9175,53.24,719817,0.0,1.0
2021-07-01,56.42,56.47,54.305,55.18,654444,56.42,56.47,54.305,55.18,654444,0.0,1.0
2021-07-02,55.73,56.38,55.42,56.38,565365,55.73,56.38,55.42,56.38,565365,0.0,1.0
2021-07-06,57.26,57.42,55.5129,55.69,899291,57.26,57.42,55.5129,55.69,899291,0.0,1.0
2021-07-07,56.81,58.37,56.13,57.43,595687,56.81,58.37,56.13,57.43,595687,0.0,1.0
2021-07-08,57.11,58.0,55.82,55.82,544384,57.11,58.0,55.82,55.82,544384,0.0,1.0
2021-07-09,58.18,58.61,57.2,57.34,422593,58.18,58.61,57.2,57.34,422593,0.0,1.0
2021-07-12,57.18,58.45,57.12,58.35,237871,57.18,58.45,57.12,58.35,237871,0.0,1.0
2021-07-13,56.09,56.99,55.805,56.95,269939,56.09,56.99,55.805,56.95,269939,0.0,1.0
2021-07-14,55.91,56.58,55.8,56.58,376435,55.91,56.58,55.8,56.58,376435,0.0,1.0
2021-07-15,56.1,56.385,54.98,55.82,459144,56.1,56.385,54.98,55.82,459144,0.0,1.0
2021-07-16,56.04,57.15,55.87,56.6,346948,56.04,57.15,55.87,56.6,346948,0.0,1.0
2021-07-19,56.32,56.49,55.3387,55.83,284188,56.32,56.49,55.3387,55.83,284188,0.0,1.0
2021-07-20,56.74,57.22,55.68,56.63,551550,56.74,57.22,55.68,56.63,551550,0.0,1.0
2021-07-21,55.46,57.08,55.4,57.02,743704,55.46,57.08,55.4,57.02,743704,0.0,1.0
2021-07-22,51.15,55.12,51.14,55.04,2872515,51.15,55.12,51.14,55.04,2872515,0.0,1.0
2021-07-23,50.19,51.86,49.03,51.43,1906357,50.19,51.86,49.03,51.43,1906357,0.0,1.0
2021-07-26,49.72,51.6,49.7,50.67,687872,49.72,51.6,49.7,50.67,687872,0.0,1.0
2021-07-27,48.59,50.26,47.86,49.69,1218510,48.59,50.26,47.86,49.69,1218510,0.0,1.0
2021-07-28,50.0,51.04,48.51,48.6,926687,50.0,51.04,48.51,48.6,926687,0.0,1.0
2021-07-29,49.84,51.69,49.67,50.07,775285,49.84,51.69,49.67,50.07,775285,0.0,1.0
2021-07-30,48.09,49.37,46.87,47.47,1220030,48.09,49.37,46.87,47.47,1220030,0.0,1.0
2021-08-02,48.19,49.39,47.895,48.09,839132,48.19,49.39,47.895,48.09,839132,0.0,1.0
2021-08-03,47.12,48.21,46.05,48.07,972604,47.12,48.21,46.05,48.07,972604,0.0,1.0
2021-08-04,46.55,47.99,46.03,46.69,638413,46.55,47.99,46.03,46.69,638413,0.0,1.0
2021-08-05,46.37,46.96,45.86,46.36,785552,46.37,46.96,45.86,46.36,785552,0.0,1.0
2021-08-06,46.05,47.66,45.9,46.72,420558,46.05,47.66,45.9,46.72,420558,0.0,1.0
2021-08-09,45.14,47.03,45.09,47.03,447717,45.14,47.03,45.09,47.03,447717,0.0,1.0
2021-08-10,44.0,46.57,43.621,44.92,762790,44.0,46.57,43.621,44.92,762790,0.0,1.0
2021-08-11,43.89,44.7,43.67,44.03,685523,43.89,44.7,43.67,44.03,685523,0.0,1.0
2021-08-12,44.05,44.67,43.58,43.87,527146,44.05,44.67,43.58,43.87,527146,0.0,1.0
2021-08-13,43.95,44.395,43.7,44.24,386549,43.95,44.395,43.7,44.24,386549,0.0,1.0
2021-08-16,43.61,44.15,43.15,43.7,628442,43.61,44.15,43.15,43.7,628442,0.0,1.0
2021-08-17,44.65,44.79,43.09,43.27,490190,44.65,44.79,43.09,43.27,490190,0.0,1.0
2021-08-18,42.25,45.375,42.22,45.375,927194,42.25,45.375,42.22,45.375,927194,0.0,1.0
2021-08-19,41.92,42.87,40.99,40.99,696438,41.92,42.87,40.99,40.99,696438,0.0,1.0
2021-08-20,43.2,43.86,41.59,41.81,776781,43.2,43.86,41.59,41.81,776781,0.0,1.0
2021-08-23,44.03,44.745,43.44,43.75,380868,44.03,44.745,43.44,43.75,380868,0.0,1.0
2021-08-24,44.13,44.43,43.705,43.93,408688,44.13,44.43,43.705,43.93,408688,0.0,1.0
2021-08-25,44.04,44.39,43.565,43.97,354607,44.04,44.39,43.565,43.97,354607,0.0,1.0
2021-08-26,43.95,44.93,43.76,44.15,470428,43.95,44.93,43.76,44.15,470428,0.0,1.0
2021-08-27,45.05,45.34,43.65,43.93,328858,45.05,45.34,43.65,43.93,328858,0.0,1.0
2021-08-30,43.99,45.4,43.92,45.01,394900,43.99,45.4,43.92,45.01,394900,0.0,1.0
2021-08-31,44.68,44.89,43.99,44.18,468424,44.68,44.89,43.99,44.18,468424,0.0,1.0
2021-09-01,45.8,45.88,44.49,44.97,486592,45.8,45.88,44.49,44.97,486592,0.0,1.0
2021-09-02,46.42,46.88,45.67,46.0,336830,46.42,46.88,45.67,46.0,336830,0.0,1.0
2021-09-03,46.43,46.77,46.12,46.37,310626,46.43,46.77,46.12,46.37,310626,0.0,1.0
2021-09-07,45.43,46.85,45.3,46.37,375855,45.43,46.85,45.3,46.37,375855,0.0,1.0
2021-09-08,44.97,45.865,44.8201,45.49,380059,44.97,45.865,44.8201,45.49,380059,0.0,1.0
2021-09-09,45.19,45.9,44.76,44.76,380061,45.19,45.9,44.76,44.76,380061,0.0,1.0
2021-09-10,45.18,45.68,44.53,45.19,334904,45.18,45.68,44.53,45.19,334904,0.0,1.0
2021-09-13,45.76,46.18,45.02,45.56,347003,45.76,46.18,45.02,45.56,347003,0.0,1.0
2021-09-14,45.68,46.25,45.42,45.82,309657,45.68,46.25,45.42,45.82,309657,0.0,1.0
2021-09-15,46.11,46.79,44.98,45.71,367171,46.11,46.79,44.98,45.71,367171,0.0,1.0
2021-09-16,45.8,46.49,45.43,46.09,396027,45.8,46.49,45.43,46.09,396027,0.0,1.0
2021-09-17,47.14,47.22,45.11,45.85,1298759,47.14,47.22,45.11,45.85,1298759,0.0,1.0
2021-09-20,46.11,47.09,45.6,46.47,612055,46.11,47.09,45.6,46.47,612055,0.0,1.0
2021-09-21,47.01,47.23,46.09,46.09,260084,47.01,47.23,46.09,46.09,260084,0.0,1.0
2021-09-22,46.74,47.43,46.32,47.21,265515,46.74,47.43,46.32,47.21,265515,0.0,1.0
2021-09-23,47.75,47.84,46.3387,46.98,297251,47.75,47.84,46.3387,46.98,297251,0.0,1.0
2021-09-24,47.52,48.07,47.23,48.07,271387,47.52,48.07,47.23,48.07,271387,0.0,1.0
2021-09-27,48.24,48.35,47.25,47.61,266852,48.24,48.35,47.25,47.61,266852,0.0,1.0
2021-09-28,46.48,48.41,46.46,48.2,538090,46.48,48.41,46.46,48.2,538090,0.0,1.0
2021-09-29,46.21,47.51,46.065,46.67,348609,46.21,47.51,46.065,46.67,348609,0.0,1.0
2021-09-30,46.15,47.2,46.07,46.41,406709,46.15,47.2,46.07,46.41,406709,0.0,1.0
2021-10-01,46.34,46.89,44.8727,46.04,467256,46.34,46.89,44.8727,46.04,467256,0.0,1.0
2021-10-04,45.53,47.13,45.1711,46.21,604405,45.53,47.13,45.1711,46.21,604405,0.0,1.0
2021-10-05,43.93,45.56,43.58,45.48,534790,43.93,45.56,43.58,45.48,534790,0.0,1.0
2021-10-06,43.31,44.03,42.85,43.46,323287,43.31,44.03,42.85,43.46,323287,0.0,1.0
2021-10-07,44.02,44.66,43.28,43.48,414774,44.02,44.66,43.28,43.48,414774,0.0,1.0
2021-10-08,44.17,44.6,43.42,44.03,206505,44.17,44.6,43.42,44.03,206505,0.0,1.0
2021-10-11,44.31,45.08,43.82,44.05,359441,44.31,45.08,43.82,44.05,359441,0.0,1.0
2021-10-12,45.54,45.97,43.99,44.24,332837,45.54,45.97,43.99,44.24,332837,0.0,1.0
2021-10-13,45.53,46.43,45.35,45.41,291509,45.53,46.43,45.35,45.41,291509,0.0,1.0
2021-10-14,46.73,47.395,45.9,46.23,309593,46.73,47.395,45.9,46.23,309593,0.0,1.0
2021-10-15,46.28,47.4,46.06,47.23,817943,46.28,47.4,46.06,47.23,817943,0.0,1.0
2021-10-18,44.28,46.19,43.65,45.89,365780,44.28,46.19,43.65,45.89,365780,0.0,1.0
2021-10-19,45.82,45.94,44.53,44.82,241709,45.82,45.94,44.53,44.82,241709,0.0,1.0
2021-10-20,47.58,47.68,45.49,46.0,310113,47.58,47.68,45.49,46.0,310113,0.0,1.0
2021-10-21,47.99,48.44,47.25,47.65,338651,47.99,48.44,47.25,47.65,338651,0.0,1.0
2021-10-22,48.55,48.75,47.26,48.19,330716,48.55,48.75,47.26,48.19,330716,0.0,1.0
2021-10-25,48.89,49.45,48.0,48.74,290085,48.89,49.45,48.0,48.74,290085,0.0,1.0
2021-10-26,48.02,49.12,47.97,48.96,278469,48.02,49.12,47.97,48.96,278469,0.0,1.0
2021-10-27,46.99,48.2,46.84,48.15,274969,46.99,48.2,46.84,48.15,274969,0.0,1.0
2021-10-28,48.4,48.455,47.02,47.14,407886,48.4,48.455,47.02,47.14,407886,0.0,1.0
2021-10-29,47.0,48.77,46.91,48.36,250734,47.0,48.77,46.91,48.36,250734,0.0,1.0
2021-11-01,49.62,49.75,46.895,47.1,261087,49.62,49.75,46.895,47.1,261087,0.0,1.0
2021-11-02,49.78,49.9,48.58,49.9,243316,49.78,49.9,48.58,49.9,243316,0.0,1.0
2021-11-03,49.64,50.255,45.63,49.0,778245,49.64,50.255,45.63,49.0,778245,0.0,1.0
2021-11-04,46.17,50.98,45.79,49.99,558890,46.17,50.98,45.79,49.99,558890,0.0,1.0
2021-11-05,45.69,46.475,44.86,45.73,410434,45.69,46.475,44.86,45.73,410434,0.0,1.0
2021-11-08,45.24,46.33,44.765,46.11,256854,45.24,46.33,44.765,46.11,256854,0.0,1.0
2021-11-09,43.52,45.67,42.915,45.21,371706,43.52,45.67,42.915,45.21,371706,0.0,1.0
2021-11-10,42.99,44.23,42.9,43.15,258424,42.99,44.23,42.9,43.15,258424,0.0,1.0
2021-11-11,42.8,43.47,42.39,43.47,269886,42.8,43.47,42.39,43.47,269886,0.0,1.0
2021-11-12,42.01,42.9,41.61,42.78,316175,42.01,42.9,41.61,42.78,316175,0.0,1.0
2021-11-15,40.58,42.24,40.43,42.24,530758,40.58,42.24,40.43,42.24,530758,0.0,1.0
2021-11-16,40.69,40.85,39.34,40.3,455428,40.69,40.85,39.34,40.3,455428,0.0,1.0
2021-11-17,39.67,41.82,39.09,40.78,580653,39.67,41.82,39.09,40.78,580653,0.0,1.0
2021-11-18,38.71,40.06,38.69,39.73,515059,38.71,40.06,38.69,39.73,515059,0.0,1.0
2021-11-19,38.22,39.385,37.5,38.49,410562,38.22,39.385,37.5,38.49,410562,0.0,1.0
2021-11-22,37.18,38.91,37.02,38.31,668516,37.18,38.91,37.02,38.31,668516,0.0,1.0
2021-11-23,37.37,37.51,36.36,37.3,675107,37.37,37.51,36.36,37.3,675107,0.0,1.0
2021-11-24,37.25,37.71,36.475,37.14,564097,37.25,37.71,36.475,37.14,564097,0.0,1.0
2021-11-26,36.45,37.7,35.46,36.93,373019,36.45,37.7,35.46,36.93,373019,0.0,1.0
2021-11-29,35.51,37.11,35.46,36.88,572947,35.51,37.11,35.46,36.88,572947,0.0,1.0
2021-11-30,35.62,36.08,35.26,35.34,834308,35.62,36.08,35.26,35.34,834308,0.0,1.0
2021-12-01,35.04,36.29,35.0,35.99,619650,35.04,36.29,35.0,35.99,619650,0.0,1.0
2021-12-02,34.83,35.45,34.29,35.0,749787,34.83,35.45,34.29,35.0,749787,0.0,1.0
2021-12-03,34.22,36.7,33.94,35.9,985558,34.22,36.7,33.94,35.9,985558,0.0,1.0
2021-12-06,32.66,34.04,32.02,34.04,829527,32.66,34.04,32.02,34.04,829527,0.0,1.0
2021-12-07,32.69,33.61,32.51,33.1,1669718,32.69,33.61,32.51,33.1,1669718,0.0,1.0
2021-12-08,32.12,33.51,31.81,33.0,624162,32.12,33.51,31.81,33.0,624162,0.0,1.0
2021-12-09,30.58,32.225,30.5,31.9,636849,30.58,32.225,30.5,31.9,636849,0.0,1.0
2021-12-10,29.58,30.87,29.47,30.73,645905,29.58,30.87,29.47,30.73,645905,0.0,1.0
2021-12-13,31.67,31.88,29.21,29.87,1261320,31.67,31.88,29.21,29.87,1261320,0.0,1.0
2021-12-14,32.23,32.87,31.01,31.32,911979,32.23,32.87,31.01,31.32,911979,0.0,1.0
2021-12-15,32.76,32.91,31.05,32.13,1056739,32.76,32.91,31.05,32.13,1056739,0.0,1.0
2021-12-16,31.4,32.8991,31.245,32.75,673947,31.4,32.8991,31.245,32.75,673947,0.0,1.0
2021-12-17,33.97,34.52,31.32,31.7768,2973354,33.97,34.52,31.32,31.7768,2973354,0.0,1.0
2021-12-20,33.83,34.355,31.985,33.23,922879,33.83,34.355,31.985,33.23,922879,0.0,1.0
2021-12-21,34.58,34.81,33.445,33.88,624324,34.58,34.81,33.445,33.88,624324,0.0,1.0
2021-12-22,35.07,35.54,33.96,34.37,464941,35.07,35.54,33.96,34.37,464941,0.0,1.0
2021-12-23,35.83,36.08,34.74,34.98,423134,35.83,36.08,34.74,34.98,423134,0.0,1.0
2021-12-27,34.71,35.63,34.49,35.63,419921,34.71,35.63,34.49,35.63,419921,0.0,1.0
2021-12-28,34.2,35.53,33.85,34.58,467443,34.2,35.53,33.85,34.58,467443,0.0,1.0
2021-12-29,33.77,34.37,33.39,34.01,284465,33.77,34.37,33.39,34.01,284465,0.0,1.0
2021-12-30,33.57,34.52,33.46,33.67,279228,33.57,34.52,33.46,33.67,279228,0.0,1.0
2021-12-31,32.87,33.88,32.81,33.82,338514,32.87,33.88,32.81,33.82,338514,0.0,1.0
2022-01-03,34.81,34.85,32.6,33.03,325245,34.81,34.85,32.6,33.03,325245,0.0,1.0
2022-01-04,33.79,34.98,33.27,34.58,489453,33.79,34.98,33.27,34.58,489453,0.0,1.0
2022-01-05,32.85,35.12,32.81,33.97,536208,32.85,35.12,32.81,33.97,536208,0.0,1.0
2022-01-06,33.36,33.84,31.98,32.86,388938,33.36,33.84,31.98,32.86,388938,0.0,1.0
2022-01-07,32.57,34.395,32.38,33.45,456355,32.57,34.395,32.38,33.45,456355,0.0,1.0
2022-01-10,33.01,33.04,31.04,32.45,489169,33.01,33.04,31.04,32.45,489169,0.0,1.0
2022-01-11,33.17,34.2,32.83,33.1,411233,33.17,34.2,32.83,33.1,411233,0.0,1.0
2022-01-12,31.64,33.66,31.57,33.02,468445,31.64,33.66,31.57,33.02,468445,0.0,1.0
2022-01-13,31.95,32.53,31.17,31.75,395772,31.95,32.53,31.17,31.75,395772,0.0,1.0
2022-01-14,33.14,33.26,31.34,32.1,520182,33.14,33.26,31.34,32.1,520182,0.0,1.0
2022-01-18,31.14,32.77,31.09,32.71,562600,31.14,32.77,31.09,32.71,562600,0.0,1.0
2022-01-19,31.03,32.3,30.77,31.18,576264,31.03,32.3,30.77,31.18,576264,0.0,1.0
2022-01-20,30.36,32.33,30.16,31.4,637365,30.36,32.33,30.16,31.4,637365,0.0,1.0
2022-01-21,29.8,30.87,29.79,30.12,1205285,29.8,30.87,29.79,30.12,1205285,0.0,1.0
2022-01-24,31.17,31.35,28.96,29.3,667334,31.17,31.35,28.96,29.3,667334,0.0,1.0
2022-01-25,31.52,32.225,30.59,31.04,489499,31.52,32.225,30.59,31.04,489499,0.0,1.0
2022-01-26,31.0,33.02,30.815,31.59,438294,31.0,33.02,30.815,31.59,438294,0.0,1.0
2022-01-27,29.23,31.32,29.15,31.32,611307,29.23,31.32,29.15,31.32,611307,0.0,1.0
2022-01-28,30.06,30.155,28.355,29.37,594713,30.06,30.155,28.355,29.37,594713,0.0,1.0
2022-01-31,30.89,31.4,29.35,29.71,648968,30.89,31.4,29.35,29.71,648968,0.0,1.0
2022-02-01,32.16,32.24,30.42,31.11,431426,32.16,32.24,30.42,31.11,431426,0.0,1.0
2022-02-02,30.03,32.16,29.9,31.67,643959,30.03,32.16,29.9,31.67,643959,0.0,1.0
2022-02-03,28.89,30.06,28.76,29.8,480336,28.89,30.06,28.76,29.8,480336,0.0,1.0
2022-02-04,28.74,29.25,28.02,28.77,508317,28.74,29.25,28.02,28.77,508317,0.0,1.0
2022-02-07,29.94,30.2,28.84,28.84,411746,29.94,30.2,28.84,28.84,411746,0.0,1.0
2022-02-08,30.0,30.23,28.88,29.55,421573,30.0,30.23,28.88,29.55,421573,0.0,1.0
2022-02-09,31.99,32.19,30.2201,30.37,572345,31.99,32.19,30.2201,30.37,572345,0.0,1.0
2022-02-10,31.05,32.51,30.45,31.57,656906,31.05,32.51,30.45,31.57,656906,0.0,1.0
2022-02-11,31.33,32.33,30.91,31.1,337276,31.33,32.33,30.91,31.1,337276,0.0,1.0
2022-02-14,30.22,31.53,30.06,31.25,511958,30.22,31.53,30.06,31.25,511958,0.0,1.0
2022-02-15,31.23,31.85,30.56,30.56,461900,31.23,31.85,30.56,30.56,461900,0.0,1.0
2022-02-16,31.07,31.6,30.1,30.81,603420,31.07,31.6,30.1,30.81,603420,0.0,1.0
2022-02-17,29.46,31.98,28.81,31.0521,1588229,29.46,31.98,28.81,31.0521,1588229,0.0,1.0
2022-02-18,29.42,30.38,28.6,29.78,1018523,29.42,30.38,28.6,29.78,1018523,0.0,1.0
2022-02-22,28.86,29.6,28.55,28.58,555836,28.86,29.6,28.55,28.58,555836,0.0,1.0
2022-02-23,27.55,29.34,27.52,29.11,630347,27.55,29.34,27.52,29.11,630347,0.0,1.0
2022-02-24,29.13,29.21,26.61,27.12,691302,29.13,29.21,26.61,27.12,691302,0.0,1.0
2022-02-25,30.79,30.81,29.02,29.11,513728,30.79,30.81,29.02,29.11,513728,0.0,1.0
2022-02-28,31.13,31.21,30.1,30.41,523285,31.13,31.21,30.1,30.41,523285,0.0,1.0
2022-03-01,32.2,32.65,31.0,31.31,714920,32.2,32.65,31.0,31.31,714920,0.0,1.0
2022-03-02,32.26,32.97,31.92,32.11,427463,32.26,32.97,31.92,32.11,427463,0.0,1.0
2022-03-03,32.13,32.475,31.785,32.43,498347,32.13,32.475,31.785,32.43,498347,0.0,1.0
2022-03-04,31.53,32.7,31.375,31.86,480518,31.53,32.7,31.375,31.86,480518,0.0,1.0
2022-03-07,30.93,32.27,30.76,31.45,349491,30.93,32.27,30.76,31.45,349491,0.0,1.0
2022-03-08,30.68,32.4,29.655,30.86,443271,30.68,32.4,29.655,30.86,443271,0.0,1.0
2022-03-09,31.52,31.84,31.05,31.3,425906,31.52,31.84,31.05,31.3,425906,0.0,1.0
2022-03-10,31.42,31.67,30.2,30.93,798969,31.42,31.67,30.2,30.93,798969,0.0,1.0
2022-03-11,28.7,31.82,28.65,31.63,727342,28.7,31.82,28.65,31.63,727342,0.0,1.0
2022-03-14,26.68,28.65,26.51,28.65,873033,26.68,28.65,26.51,28.65,873033,0.0,1.0
2022-03-15,27.18,27.62,26.66,26.7,527818,27.18,27.62,26.66,26.7,527818,0.0,1.0
2022-03-16,27.68,28.03,26.55,27.44,786411,27.68,28.03,26.55,27.44,786411,0.0,1.0
2022-03-17,29.36,29.745,27.35,27.35,670795,29.36,29.745,27.35,27.35,670795,0.0,1.0
2022-03-18,29.49,30.08,28.96,28.96,1040548,29.49,30.08,28.96,28.96,1040548,0.0,1.0
2022-03-21,28.53,29.5,28.22,29.4,433414,28.53,29.5,28.22,29.4,433414,0.0,1.0
2022-03-22,29.72,29.91,28.7,28.78,313839,29.72,29.91,28.7,28.78,313839,0.0,1.0
2022-03-23,28.9,30.03,28.84,29.41,306478,28.9,30.03,28.84,29.41,306478,0.0,1.0
2022-03-24,29.76,29.77,28.67,29.48,264402,29.76,29.77,28.67,29.48,264402,0.0,1.0
2022-03-25,28.79,29.8499,28.71,29.82,282223,28.79,29.8499,28.71,29.82,282223,0.0,1.0
2022-03-28,28.52,29.3,27.63,28.7,291072,28.52,29.3,27.63,28.7,291072,0.0,1.0
2022-03-29,30.48,30.5,28.92,28.92,379005,30.48,30.5,28.92,28.92,379005,0.0,1.0
2022-03-30,29.36,31.13,29.22,30.14,314006,29.36,31.13,29.22,30.14,314006,0.0,1.0
2022-03-31,29.11,30.26,29.02,29.41,346131,29.11,30.26,29.02,29.41,346131,0.0,1.0
2022-04-01,30.12,30.67,28.9,29.12,390169,30.12,30.67,28.9,29.12,390169,0.0,1.0
2022-04-04,31.42,31.45,30.095,30.12,316301,31.42,31.45,30.095,30.12,316301,0.0,1.0
2022-04-05,30.54,31.79,30.42,31.16,551054,30.54,31.79,30.42,31.16,551054,0.0,1.0
2022-04-06,29.97,30.98,29.7,30.42,603942,29.97,30.98,29.7,30.42,603942,0.0,1.0
2022-04-07,29.66,31.16,29.16,29.82,321710,29.66,31.16,29.16,29.82,321710,0.0,1.0
2022-04-08,29.46,30.0,28.87,29.68,478446,29.46,30.0,28.87,29.68,478446,0.0,1.0
2022-04-11,28.76,29.57,28.61,28.97,566703,28.76,29.57,28.61,28.97,566703,0.0,1.0
2022-04-12,28.48,29.975,28.0,29.1,381195,28.48,29.975,28.0,29.1,381195,0.0,1.0
2022-04-13,29.48,29.67,28.58,28.58,373508,29.48,29.67,28.58,28.58,373508,0.0,1.0
2022-04-14,27.9,30.265,27.83,29.24,681218,27.9,30.265,27.83,29.24,681218,0.0,1.0
2022-04-18,25.57,27.74,25.3,27.74,899777,25.57,27.74,25.3,27.74,899777,0.0,1.0
2022-04-19,26.04,27.05,25.34,25.66,1067826,26.04,27.05,25.34,25.66,1067826,0.0,1.0
2022-04-20,26.33,26.86,25.48,25.79,569270,26.33,26.86,25.48,25.79,569270,0.0,1.0
2022-04-21,24.92,27.0,23.8,26.57,934883,24.92,27.0,23.8,26.57,934883,0.0,1.0
2022-04-22,24.27,25.23,24.23,24.92,454469,24.27,25.23,24.23,24.92,454469,0.0,1.0
2022-04-25,24.95,25.1,23.73,24.17,502150,24.95,25.1,23.73,24.17,502150,0.0,1.0
2022-04-26,23.05,24.94,23.02,24.62,752095,23.05,24.94,23.02,24.62,752095,0.0,1.0
2022-04-27,22.7,23.17,22.27,22.91,535535,22.7,23.17,22.27,22.91,535535,0.0,1.0
2022-04-28,22.98,23.43,21.93,22.9,1031599,22.98,23.43,21.93,22.9,1031599,0.0,1.0
2022-04-29,21.97,23.41,21.89,22.95,631224,21.97,23.41,21.89,22.95,631224,0.0,1.0
2022-05-02,23.58,23.59,21.72,21.83,879910,23.58,23.59,21.72,21.83,879910,0.0,1.0
2022-05-03,23.17,24.195,22.94,23.64,513594,23.17,24.195,22.94,23.64,513594,0.0,1.0
2022-05-04,24.14,24.25,22.25,23.34,490287,24.14,24.25,22.25,23.34,490287,0.0,1.0
2022-05-05,23.0,24.29,22.01,23.0,944221,23.0,24.29,22.01,23.0,944221,0.0,1.0
2022-05-06,22.62,23.07,21.9,22.35,610354,22.62,23.07,21.9,22.35,610354,0.0,1.0
2022-05-09,20.42,22.58,20.22,22.34,610871,20.42,22.58,20.22,22.34,610871,0.0,1.0
2022-05-10,21.79,22.7,20.46,21.61,766474,21.79,22.7,20.46,21.61,766474,0.0,1.0
2022-05-11,20.49,22.37,20.38,21.57,786024,20.49,22.37,20.38,21.57,786024,0.0,1.0
2022-05-12,21.41,21.85,20.2,20.2,1152294,21.41,21.85,20.2,20.2,1152294,0.0,1.0
2022-05-13,22.12,23.08,21.63,22.06,725959,22.12,23.08,21.63,22.06,725959,0.0,1.0
2022-05-16,22.14,22.53,21.53,21.92,390573,22.14,22.53,21.53,21.92,390573,0.0,1.0
2022-05-17,22.33,23.26,21.84,22.98,936297,22.33,23.26,21.84,22.98,936297,0.0,1.0
2022-05-18,21.15,22.06,20.66,21.57,601598,21.15,22.06,20.66,21.57,601598,0.0,1.0
2022-05-19,20.61,21.5,20.2,21.21,644392,20.61,21.5,20.2,21.21,644392,0.0,1.0
2022-05-20,21.1,21.14,19.965,20.85,454188,21.1,21.14,19.965,20.85,454188,0.0,1.0
2022-05-23,21.09,21.52,20.62,21.3,557742,21.09,21.52,20.62,21.3,557742,0.0,1.0
2022-05-24,19.47,20.86,19.34,20.52,611294,19.47,20.86,19.34,20.52,611294,0.0,1.0
2022-05-25,19.63,20.054,19.18,19.31,627645,19.63,20.054,19.18,19.31,627645,0.0,1.0
2022-05-26,19.39,20.14,19.18,19.71,314607,19.39,20.14,19.18,19.71,314607,0.0,1.0
2022-05-27,19.83,19.85,18.55,19.34,534209,19.83,19.85,18.55,19.34,534209,0.0,1.0
2022-05-31,19.47,20.28,18.895,19.84,676137,19.47,20.28,18.895,19.84,676137,0.0,1.0
2022-06-01,19.09,19.815,18.52,19.57,659722,19.09,19.815,18.52,19.57,659722,0.0,1.0
2022-06-02,19.38,19.63,18.96,19.13,408772,19.38,19.63,18.96,19.13,408772,0.0,1.0
2022-06-03,19.68,20.1099,19.21,19.21,554975,19.68,20.1099,19.21,19.21,554975,0.0,1.0
2022-06-06,18.31,20.59,18.22,19.89,737826,18.31,20.59,18.22,19.89,737826,0.0,1.0
2022-06-07,19.55,19.59,18.02,18.02,677852,19.55,19.59,18.02,18.02,677852,0.0,1.0
2022-06-08,20.02,20.48,19.24,19.36,444090,20.02,20.48,19.24,19.36,444090,0.0,1.0
2022-06-09,19.6,20.14,19.5,19.87,420825,19.6,20.14,19.5,19.87,420825,0.0,1.0
2022-06-10,18.5,19.26,18.39,18.91,719724,18.5,19.26,18.39,18.91,719724,0.0,1.0
2022-06-13,17.37,18.27,17.27,17.79,690264,17.37,18.27,17.27,17.79,690264,0.0,1.0
2022-06-14,17.06,17.52,16.82,17.46,749252,17.06,17.52,16.82,17.46,749252,0.0,1.0
2022-06-15,18.33,18.72,17.16,17.16,972457,18.33,18.72,17.16,17.16,972457,0.0,1.0
2022-06-16,17.14,18.48,16.75,17.71,774137,17.14,18.48,16.75,17.71,774137,0.0,1.0
2022-06-17,17.97,18.29,17.38,17.38,1919236,17.97,18.29,17.38,17.38,1919236,0.0,1.0
2022-06-21,18.09,18.77,18.045,18.37,1442997,18.09,18.77,18.045,18.37,1442997,0.0,1.0
2022-06-22,18.6,19.21,17.83,17.83,2512268,18.6,19.21,17.83,17.83,2512268,0.0,1.0
2022-06-23,21.28,21.35,18.6,18.72,905818,21.28,21.35,18.6,18.72,905818,0.0,1.0
2022-06-24,22.57,22.61,21.05,21.6,1536355,22.57,22.61,21.05,21.6,1536355,0.0,1.0
2022-06-27,23.15,23.54,22.22,22.53,657090,23.15,23.54,22.22,22.53,657090,0.0,1.0
2022-06-28,22.61,23.51,22.57,23.03,796620,22.61,23.51,22.57,23.03,796620,0.0,1.0
2022-06-29,22.38,22.85,21.9,22.43,479813,22.38,22.85,21.9,22.43,479813,0.0,1.0
2022-06-30,22.17,23.01,21.7,21.9,437392,22.17,23.01,21.7,21.9,437392,0.0,1.0
2022-07-01,23.36,23.46,21.94,22.17,494284,23.36,23.46,21.94,22.17,494284,0.0,1.0
2022-07-05,25.45,25.48,22.13,23.01,985511,25.45,25.48,22.13,23.01,985511,0.0,1.0
2022-07-06,25.35,26.23,25.24,25.41,911442,25.35,26.23,25.24,25.41,911442,0.0,1.0
2022-07-07,26.01,26.08,25.15,25.15,730228,26.01,26.08,25.15,25.15,730228,0.0,1.0
2022-07-08,26.0,26.33,25.6,25.8,415883,26.0,26.33,25.6,25.8,415883,0.0,1.0
2022-07-11,23.49,25.66,23.41,25.66,718518,23.49,25.66,23.41,25.66,718518,0.0,1.0
2022-07-12,24.06,24.37,22.66,23.57,473937,24.06,24.37,22.66,23.57,473937,0.0,1.0
2022-07-13,22.66,24.14,22.61,23.29,813915,22.66,24.14,22.61,23.29,813915,0.0,1.0
2022-07-14,22.71,23.11,22.19,22.57,568766,22.71,23.11,22.19,22.57,568766,0.0,1.0
2022-07-15,22.31,23.18,21.73,23.1,849972,22.31,23.18,21.73,23.1,849972,0.0,1.0
2022-07-18,20.98,23.0346,20.89,22.81,530780,20.98,23.0346,20.89,22.81,530780,0.0,1.0
2022-07-19,21.62,21.89,21.085,21.18,436989,21.62,21.89,21.085,21.18,436989,0.0,1.0
2022-07-20,21.9,22.47,21.59,21.94,477277,21.9,22.47,21.59,21.94,477277,0.0,1.0
2022-07-21,21.8,22.07,21.47,21.81,249562,21.8,22.07,21.47,21.81,249562,0.0,1.0
2022-07-22,20.49,22.12,20.385,21.97,481165,20.49,22.12,20.385,21.97,481165,0.0,1.0
2022-07-25,20.0,20.86,19.81,20.51,426376,20.0,20.86,19.81,20.51,426376,0.0,1.0
2022-07-26,19.51,20.33,19.43,19.96,545928,19.51,20.33,19.43,19.96,545928,0.0,1.0
2022-07-27,21.62,21.7,20.41,20.59,724169,21.62,21.7,20.41,20.59,724169,0.0,1.0
2022-07-28,21.52,21.86,20.8924,21.5,564596,21.52,21.86,20.8924,21.5,564596,0.0,1.0
2022-07-29,21.57,21.609,20.9,21.38,789619,21.57,21.609,20.9,21.38,789619,0.0,1.0
2022-08-01,21.29,21.79,21.01,21.24,423428,21.29,21.79,21.01,21.24,423428,0.0,1.0
2022-08-02,22.95,23.26,21.0,21.13,902443,22.95,23.26,21.0,21.13,902443,0.0,1.0
2022-08-03,24.95,24.96,23.35,23.35,684149,24.95,24.96,23.35,23.35,684149,0.0,1.0
2022-08-04,28.61,28.62,25.57,25.57,1179959,28.61,28.62,25.57,25.57,1179959,0.0,1.0
2022-08-05,29.74,30.05,27.09,27.82,1056422,29.74,30.05,27.09,27.82,1056422,0.0,1.0
2022-08-08,29.38,29.59,28.265,29.5,672686,29.38,29.59,28.265,29.5,672686,0.0,1.0
2022-08-09,27.37,28.975,27.1,28.27,742974,27.37,28.975,27.1,28.27,742974,0.0,1.0
2022-08-10,28.22,28.39,27.15,28.12,683581,28.22,28.39,27.15,28.12,683581,0.0,1.0
2022-08-11,25.99,28.5,25.77,28.3,722858,25.99,28.5,25.77,28.3,722858,0.0,1.0
2022-08-12,28.15,28.63,26.16,26.32,823175,28.15,28.63,26.16,26.32,823175,0.0,1.0
2022-08-15,28.31,28.89,27.14,27.72,418597,28.31,28.89,27.14,27.72,418597,0.0,1.0
2022-08-16,27.41,28.28,26.99,27.99,471523,27.41,28.28,26.99,27.99,471523,0.0,1.0
2022-08-17,26.22,27.05,25.94,26.84,493021,26.22,27.05,25.94,26.84,493021,0.0,1.0
2022-08-18,26.15,26.225,25.275,26.22,368440,26.15,26.225,25.275,26.22,368440,0.0,1.0
2022-08-19,25.55,26.03,25.02,25.63,436728,25.55,26.03,25.02,25.63,436728,0.0,1.0
2022-08-22,25.47,26.375,25.19,25.19,401744,25.47,26.375,25.19,25.19,401744,0.0,1.0
2022-08-23,26.16,26.48,25.17,25.47,547135,26.16,26.48,25.17,25.47,547135,0.0,1.0
2022-08-24,27.84,28.55,26.31,26.4,663865,27.84,28.55,26.31,26.4,663865,0.0,1.0
2022-08-25,28.32,28.7,27.64,28.22,591534,28.32,28.7,27.64,28.22,591534,0.0,1.0
2022-08-26,26.8,28.3,26.65,28.23,558236,26.8,28.3,26.65,28.23,558236,0.0,1.0
2022-08-29,25.83,27.16,25.73,26.37,448533,25.83,27.16,25.73,26.37,448533,0.0,1.0
2022-08-30,24.94,27.19,24.67,26.27,509321,24.94,27.19,24.67,26.27,509321,0.0,1.0
2022-08-31,25.5,25.77,24.94,25.36,632159,25.5,25.77,24.94,25.36,632159,0.0,1.0
2022-09-01,30.59,30.63,27.27,27.5,2235034,30.59,30.63,27.27,27.5,2235034,0.0,1.0
2022-09-02,31.85,32.74,30.08,30.71,1669463,31.85,32.74,30.08,30.71,1669463,0.0,1.0
2022-09-06,31.38,32.4,30.61,31.97,1471748,31.38,32.4,30.61,31.97,1471748,0.0,1.0
2022-09-07,30.0,30.4553,27.16,30.44,1935152,30.0,30.4553,27.16,30.44,1935152,0.0,1.0
2022-09-08,34.0,34.39,29.72,29.93,1708473,34.0,34.39,29.72,29.93,1708473,0.0,1.0
2022-09-09,34.14,34.76,33.26,34.0,886536,34.14,34.76,33.26,34.0,886536,0.0,1.0
2022-09-12,34.02,34.75,33.08,34.3,753859,34.02,34.75,33.08,34.3,753859,0.0,1.0
2022-09-13,32.95,33.32,31.71,32.82,1044107,32.95,33.32,31.71,32.82,1044107,0.0,1.0
2022-09-14,33.45,34.0,32.34,33.07,662723,33.45,34.0,32.34,33.07,662723,0.0,1.0
2022-09-15,34.08,34.305,32.965,33.11,762928,34.08,34.305,32.965,33.11,762928,0.0,1.0
2022-09-16,30.84,33.9,30.67,33.9,1974429,30.84,33.9,30.67,33.9,1974429,0.0,1.0
2022-09-19,32.43,32.83,29.8401,30.45,709188,32.43,32.83,29.8401,30.45,709188,0.0,1.0
2022-09-20,32.18,32.635,31.66,32.01,581105,32.18,32.635,31.66,32.01,581105,0.0,1.0
2022-09-21,29.8,32.33,29.63,32.33,579731,29.8,32.33,29.63,32.33,579731,0.0,1.0
2022-09-22,29.62,30.07,28.89,29.71,502407,29.62,30.07,28.89,29.71,502407,0.0,1.0
2022-09-23,28.99,29.44,27.9,29.34,608993,28.99,29.44,27.9,29.34,608993,0.0,1.0
2022-09-26,27.88,29.39,27.79,28.87,547136,27.88,29.39,27.79,28.87,547136,0.0,1.0
2022-09-27,28.72,29.425,28.33,28.64,517651,28.72,29.425,28.33,28.64,517651,0.0,1.0
2022-09-28,29.38,30.0,28.99,29.26,758416,29.38,30.0,28.99,29.26,758416,0.0,1.0
2022-09-29,28.57,29.01,28.07,29.01,475565,28.57,29.01,28.07,29.01,475565,0.0,1.0
2022-09-30,28.28,29.54,28.19,28.62,639694,28.28,29.54,28.19,28.62,639694,0.0,1.0
2022-10-03,28.98,30.02,27.94,28.73,501742,28.98,30.02,27.94,28.73,501742,0.0,1.0
2022-10-04,29.45,30.31,29.07,29.45,590152,29.45,30.31,29.07,29.45,590152,0.0,1.0
2022-10-05,28.99,29.28,27.52,28.76,802175,28.99,29.28,27.52,28.76,802175,0.0,1.0
2022-10-06,28.83,29.25,28.45,28.62,631535,28.83,29.25,28.45,28.62,631535,0.0,1.0
2022-10-07,27.09,28.19,27.02,28.19,618945,27.09,28.19,27.02,28.19,618945,0.0,1.0
2022-10-10,26.87,27.12,26.28,26.28,517413,26.87,27.12,26.28,26.28,517413,0.0,1.0
2022-10-11,27.44,28.24,26.36,27.06,476516,27.44,28.24,26.36,27.06,476516,0.0,1.0
2022-10-12,28.06,28.26,26.96,27.49,278737,28.06,28.26,26.96,27.49,278737,0.0,1.0
2022-10-13,27.88,28.22,26.59,27.38,339989,27.88,28.22,26.59,27.38,339989,0.0,1.0
2022-10-14,26.97,28.49,26.89,28.14,301275,26.97,28.49,26.89,28.14,301275,0.0,1.0
2022-10-17,28.15,28.42,27.045,27.6,410171,28.15,28.42,27.045,27.6,410171,0.0,1.0
2022-10-18,27.37,29.1,26.91,29.01,564608,27.37,29.1,26.91,29.01,564608,0.0,1.0
2022-10-19,26.17,27.12,25.84,26.86,568113,26.17,27.12,25.84,26.86,568113,0.0,1.0
2022-10-20,26.15,27.27,26.04,26.36,463071,26.15,27.27,26.04,26.36,463071,0.0,1.0
2022-10-21,27.0,27.25,25.83,26.35,1364757,27.0,27.25,25.83,26.35,1364757,0.0,1.0
2022-10-24,25.69,27.28,24.7,27.07,488722,25.69,27.28,24.7,27.07,488722,0.0,1.0
2022-10-25,26.96,27.44,25.8,25.8,530228,26.96,27.44,25.8,25.8,530228,0.0,1.0
2022-10-26,28.09,29.95,26.94,26.94,620107,28.09,29.95,26.94,26.94,620107,0.0,1.0
2022-10-27,27.73,28.92,27.52,28.75,327467,27.73,28.92,27.52,28.75,327467,0.0,1.0
2022-10-28,28.66,28.8,27.4825,28.13,372576,28.66,28.8,27.4825,28.13,372576,0.0,1.0
2022-10-31,27.54,28.79,27.295,28.24,441197,27.54,28.79,27.295,28.24,441197,0.0,1.0
2022-11-01,28.37,28.96,27.36,27.95,360724,28.37,28.96,27.36,27.95,360724,0.0,1.0
2022-11-02,27.82,29.47,27.725,28.25,359674,27.82,29.47,27.725,28.25,359674,0.0,1.0
2022-11-03,26.36,28.09,25.63,27.68,732904,26.36,28.09,25.63,27.68,732904,0.0,1.0
2022-11-04,25.9,26.665,24.705,26.6,662783,25.9,26.665,24.705,26.6,662783,0.0,1.0
2022-11-07,27.12,27.38,25.52,26.08,641686,27.12,27.38,25.52,26.08,641686,0.0,1.0
2022-11-08,27.26,28.015,26.805,27.1,428389,27.26,28.015,26.805,27.1,428389,0.0,1.0
2022-11-09,26.33,27.685,26.22,26.97,457001,26.33,27.685,26.22,26.97,457001,0.0,1.0
2022-11-10,28.74,29.0,27.51,27.85,713901,28.74,29.0,27.51,27.85,713901,0.0,1.0
2022-11-11,29.27,29.64,28.58,28.58,505094,29.27,29.64,28.58,28.58,505094,0.0,1.0
2022-11-14,28.58,29.815,28.33,29.26,513238,28.58,29.815,28.33,29.26,513238,0.0,1.0
2022-11-15,28.41,29.52,28.08,29.52,464896,28.41,29.52,28.08,29.52,464896,0.0,1.0
2022-11-16,27.13,28.35,26.83,28.195,360364,27.13,28.35,26.83,28.195,360364,0.0,1.0
2022-11-17,28.59,28.62,26.77,27.92,493657,28.59,28.62,26.77,27.92,493657,0.0,1.0
2022-11-18,28.21,28.96,27.61,28.96,499691,28.21,28.96,27.61,28.96,499691,0.0,1.0
2022-11-21,29.03,29.19,27.97,28.07,317512,29.03,29.19,27.97,28.07,317512,0.0,1.0
2022-11-22,28.67,29.18,27.825,29.03,331478,28.67,29.18,27.825,29.03,331478,0.0,1.0
2022-11-23,28.83,29.06,28.165,28.87,318051,28.83,29.06,28.165,28.87,318051,0.0,1.0
2022-11-25,29.0,29.09,28.55,28.55,122050,29.0,29.09,28.55,28.55,122050,0.0,1.0
2022-11-28,28.72,29.3999,28.56,29.0,371648,28.72,29.3999,28.56,29.0,371648,0.0,1.0
2022-11-29,28.8,29.5289,28.585,28.97,202529,28.8,29.5289,28.585,28.97,202529,0.0,1.0
2022-11-30,30.14,30.24,28.69,29.0,660160,30.14,30.24,28.69,29.0,660160,0.0,1.0
2022-12-01,29.39,29.93,28.8,29.93,394732,29.39,29.93,28.8,29.93,394732,0.0,1.0
2022-12-02,31.52,31.675,28.6,29.09,460555,31.52,31.675,28.6,29.09,460555,0.0,1.0
2022-12-05,29.8,31.5099,29.3258,31.33,620790,29.8,31.5099,29.3258,31.33,620790,0.0,1.0
2022-12-06,28.6,29.64,28.24,29.64,428482,28.6,29.64,28.24,29.64,428482,0.0,1.0
2022-12-07,27.93,28.78,27.62,28.55,380174,27.93,28.78,27.62,28.55,380174,0.0,1.0
2022-12-08,28.69,28.71,27.26,28.17,343801,28.69,28.71,27.26,28.17,343801,0.0,1.0
2022-12-09,28.16,28.915,27.99,28.75,408069,28.16,28.915,27.99,28.75,408069,0.0,1.0
2022-12-12,29.24,29.26,27.47,28.33,531547,29.24,29.26,27.47,28.33,531547,0.0,1.0
2022-12-13,31.35,31.795,29.195,29.98,1147558,31.35,31.795,29.195,29.98,1147558,0.0,1.0
2022-12-14,31.02,31.87,30.84,31.25,516285,31.02,31.87,30.84,31.25,516285,0.0,1.0
2022-12-15,29.71,30.99,29.43,30.55,398250,29.71,30.99,29.43,30.55,398250,0.0,1.0
2022-12-16,29.71,30.04,28.37,29.19,951031,29.71,30.04,28.37,29.19,951031,0.0,1.0
2022-12-19,28.05,29.58,27.5,29.58,510611,28.05,29.58,27.5,29.58,510611,0.0,1.0
2022-12-20,28.49,28.8,27.79,27.89,395693,28.49,28.8,27.79,27.89,395693,0.0,1.0
2022-12-21,28.52,29.55,28.45,28.58,435878,28.52,29.55,28.45,28.58,435878,0.0,1.0
2022-12-22,28.48,28.55,27.52,28.08,396116,28.48,28.55,27.52,28.08,396116,0.0,1.0
2022-12-23,27.03,28.42,26.8,28.39,499866,27.03,28.42,26.8,28.39,499866,0.0,1.0
2022-12-27,26.65,27.2,26.33,27.02,320240,26.65,27.2,26.33,27.02,320240,0.0,1.0
2022-12-28,26.26,27.35,26.24,26.55,310977,26.26,27.35,26.24,26.55,310977,0.0,1.0
2022-12-29,27.42,27.95,26.26,26.26,368667,27.42,27.95,26.26,26.26,368667,0.0,1.0
2022-12-30,28.08,28.13,26.88,27.03,332619,28.08,28.13,26.88,27.03,332619,0.0,1.0
2023-01-03,27.53,28.67,27.3,28.29,410730,27.53,28.67,27.3,28.29,410730,0.0,1.0
2023-01-04,28.86,28.9,27.77,27.9,433061,28.86,28.9,27.77,27.9,433061,0.0,1.0
2023-01-05,28.75,29.405,28.39,28.74,392302,28.75,29.405,28.39,28.74,392302,0.0,1.0
2023-01-06,29.31,29.71,28.58,28.93,354029,29.31,29.71,28.58,28.93,354029,0.0,1.0
2023-01-09,29.22,30.285,28.42,29.67,387431,29.22,30.285,28.42,29.67,387431,0.0,1.0
2023-01-10,29.58,29.78,28.5,29.05,365411,29.58,29.78,28.5,29.05,365411,0.0,1.0
2023-01-11,28.99,29.855,28.96,29.62,341275,28.99,29.855,28.96,29.62,341275,0.0,1.0
2023-01-12,30.34,30.36,28.32,29.0,559570,30.34,30.36,28.32,29.0,559570,0.0,1.0
2023-01-13,29.77,31.0,29.03,30.03,407613,29.77,31.0,29.03,30.03,407613,0.0,1.0
2023-01-17,28.52,29.65,28.26,29.65,473218,28.52,29.65,28.26,29.65,473218,0.0,1.0
2023-01-18,28.05,29.12,27.85,28.52,465496,28.05,29.12,27.85,28.52,465496,0.0,1.0
2023-01-19,27.38,28.26,27.19,27.94,587276,27.38,28.26,27.19,27.94,587276,0.0,1.0
2023-01-20,28.16,28.37,26.85,27.78,1234632,28.16,28.37,26.85,27.78,1234632,0.0,1.0
2023-01-23,28.8,29.24,27.47,28.19,1108275,28.8,29.24,27.47,28.19,1108275,0.0,1.0
2023-01-24,29.75,30.08,28.52,28.81,462751,29.75,30.08,28.52,28.81,462751,0.0,1.0
2023-01-25,30.78,30.8,29.15,29.42,630956,30.78,30.8,29.15,29.42,630956,0.0,1.0
2023-01-26,30.72,31.56,30.01,31.05,234740,30.72,31.56,30.01,31.05,234740,0.0,1.0
2023-01-27,30.75,31.27,30.61,30.71,497204,30.75,31.27,30.61,30.71,497204,0.0,1.0
2023-01-30,29.19,30.375,28.665,30.32,366751,29.19,30.375,28.665,30.32,366751,0.0,1.0
2023-01-31,29.48,29.85,29.09,29.19,449600,29.48,29.85,29.09,29.19,449600,0.0,1.0
2023-02-01,29.56,30.09,29.0,29.46,445557,29.56,30.09,29.0,29.46,445557,0.0,1.0
2023-02-02,30.18,30.76,29.5,29.88,531888,30.18,30.76,29.5,29.88,531888,0.0,1.0
2023-02-03,30.2,31.5,30.115,30.4,485582,30.2,31.5,30.115,30.4,485582,0.0,1.0
2023-02-06,30.32,31.37,30.12,30.24,423460,30.32,31.37,30.12,30.24,423460,0.0,1.0
2023-02-07,30.93,31.13,29.88,30.29,738321,30.93,31.13,29.88,30.29,738321,0.0,1.0
2023-02-08,29.46,30.86,29.305,30.86,401791,29.46,30.86,29.305,30.86,401791,0.0,1.0
2023-02-09,28.8,29.76,28.8,29.76,342868,28.8,29.76,28.8,29.76,342868,0.0,1.0
2023-02-10,28.52,28.72,28.05,28.53,326478,28.52,28.72,28.05,28.53,326478,0.0,1.0
2023-02-13,28.91,28.94,28.205,28.51,218645,28.91,28.94,28.205,28.51,218645,0.0,1.0
2023-02-14,28.21,29.09,27.925,28.59,505741,28.21,29.09,27.925,28.59,505741,0.0,1.0
2023-02-15,27.71,28.38,27.1,28.12,645887,27.71,28.38,27.1,28.12,645887,0.0,1.0
2023-02-16,27.12,27.825,26.82,27.21,587106,27.12,27.825,26.82,27.21,587106,0.0,1.0
2023-02-17,27.68,27.81,26.73,27.17,591552,27.68,27.81,26.73,27.17,591552,0.0,1.0
2023-02-21,26.37,27.46,25.86,27.22,675828,26.37,27.46,25.86,27.22,675828,0.0,1.0
2023-02-22,26.52,26.835,25.985,26.62,589515,26.52,26.835,25.985,26.62,589515,0.0,1.0
2023-02-23,26.06,27.2,25.18,26.25,908175,26.06,27.2,25.18,26.25,908175,0.0,1.0
2023-02-24,25.11,25.89,25.03,25.61,584000,25.11,25.89,25.03,25.61,584000,0.0,1.0
2023-02-27,25.26,25.915,25.105,25.41,604012,25.26,25.915,25.105,25.41,604012,0.0,1.0
2023-02-28,25.31,26.13,25.15,25.25,733756,25.31,26.13,25.15,25.25,733756,0.0,1.0
2023-03-01,25.01,25.79,24.7,25.21,647610,25.01,25.79,24.7,25.21,647610,0.0,1.0
2023-03-02,24.2,25.07,24.18,24.78,671353,24.2,25.07,24.18,24.78,671353,0.0,1.0
2023-03-03,24.44,24.72,24.02,24.29,416648,24.44,24.72,24.02,24.29,416648,0.0,1.0
2023-03-06,24.17,25.135,23.69,25.135,481154,24.17,25.135,23.69,25.135,481154,0.0,1.0
2023-03-07,23.56,24.35,23.53,23.99,481892,23.56,24.35,23.53,23.99,481892,0.0,1.0
2023-03-08,23.54,23.77,22.96,23.51,434297,23.54,23.77,22.96,23.51,434297,0.0,1.0
2023-03-09,22.6,23.54,22.315,23.54,576783,22.6,23.54,22.315,23.54,576783,0.0,1.0
2023-03-10,21.97,22.48,21.12,22.48,860155,21.97,22.48,21.12,22.48,860155,0.0,1.0
2023-03-13,22.62,23.005,21.66,21.67,757007,22.62,23.005,21.66,21.67,757007,0.0,1.0
2023-03-14,22.85,23.45,22.49,23.2,600823,22.85,23.45,22.49,23.2,600823,0.0,1.0
2023-03-15,23.63,23.84,22.36,22.36,692039,23.63,23.84,22.36,22.36,692039,0.0,1.0
2023-03-16,24.0,24.37,23.12,23.36,614377,24.0,24.37,23.12,23.36,614377,0.0,1.0
2023-03-17,23.26,23.89,22.985,23.89,796419,23.26,23.89,22.985,23.89,796419,0.0,1.0
2023-03-20,22.73,23.26,22.44,23.22,457204,22.73,23.26,22.44,23.22,457204,0.0,1.0
2023-03-21,23.12,23.35,22.66,22.85,379618,23.12,23.35,22.66,22.85,379618,0.0,1.0
2023-03-22,21.79,23.05,21.79,23.0,453585,21.79,23.05,21.79,23.0,453585,0.0,1.0
2023-03-23,21.98,22.39,21.39,22.1,434114,21.98,22.39,21.39,22.1,434114,0.0,1.0
2023-03-24,21.74,21.94,21.07,21.76,603436,21.74,21.94,21.07,21.76,603436,0.0,1.0
2023-03-27,22.25,22.36,21.89,22.19,451750,22.25,22.36,21.89,22.19,451750,0.0,1.0
2023-03-28,22.55,22.81,22.21,22.21,730995,22.55,22.81,22.21,22.21,730995,0.0,1.0
2023-03-29,23.13,23.53,22.63,22.76,446665,23.13,23.53,22.63,22.76,446665,0.0,1.0
2023-03-30,22.55,23.57,22.53,23.26,572445,22.55,23.57,22.53,23.26,572445,0.0,1.0
2023-03-31,22.97,23.39,22.62,22.62,535219,22.97,23.39,22.62,22.62,535219,0.0,1.0
2023-04-03,22.7,23.42,22.49,22.86,382556,22.7,23.42,22.49,22.86,382556,0.0,1.0
2023-04-04,21.6,22.81,21.51,22.8,579769,21.6,22.81,21.51,22.8,579769,0.0,1.0
2023-04-05,21.66,21.87,21.34,21.54,330699,21.66,21.87,21.34,21.54,330699,0.0,1.0
2023-04-06,21.77,22.01,21.37,21.7,302906,21.77,22.01,21.37,21.7,302906,0.0,1.0
2023-04-10,21.59,21.77,21.0901,21.67,395302,21.59,21.77,21.0901,21.67,395302,0.0,1.0
2023-04-11,21.94,22.3,21.63,21.63,335374,21.94,22.3,21.63,21.63,335374,0.0,1.0
2023-04-12,21.38,22.14,21.35,22.14,231849,21.38,22.14,21.35,22.14,231849,0.0,1.0
2023-04-13,22.51,22.63,21.42,21.42,380715,22.51,22.63,21.42,21.42,380715,0.0,1.0
2023-04-14,21.94,22.64,21.61,22.43,383513,21.94,22.64,21.61,22.43,383513,0.0,1.0
2023-04-17,22.53,22.91,22.19,22.19,481162,22.53,22.91,22.19,22.19,481162,0.0,1.0
2023-04-18,22.49,22.57,22.05,22.57,428350,22.49,22.57,22.05,22.57,428350,0.0,1.0
2023-04-19,22.93,23.1,22.13,22.25,330609,22.93,23.1,22.13,22.25,330609,0.0,1.0
2023-04-20,22.59,22.985,22.51,22.72,465637,22.59,22.985,22.51,22.72,465637,0.0,1.0
2023-04-21,22.68,22.89,22.44,22.66,904603,22.68,22.89,22.44,22.66,904603,0.0,1.0
2023-04-24,22.51,22.81,21.6403,22.64,483529,22.51,22.81,21.6403,22.64,483529,0.0,1.0
2023-04-25,22.44,22.7,22.14,22.28,313671,22.44,22.7,22.14,22.28,313671,0.0,1.0
2023-04-26,22.1,22.595,21.74,22.39,479257,22.1,22.595,21.74,22.39,479257,0.0,1.0
2023-04-27,22.32,22.37,21.9,22.16,353830,22.32,22.37,21.9,22.16,353830,0.0,1.0
2023-04-28,22.87,23.14,22.03,22.45,466268,22.87,23.14,22.03,22.45,466268,0.0,1.0
2023-05-01,23.19,23.49,22.775,22.79,319125,23.19,23.49,22.775,22.79,319125,0.0,1.0
2023-05-02,22.63,23.26,22.44,23.05,547303,22.63,23.26,22.44,23.05,547303,0.0,1.0
2023-05-03,22.87,23.49,22.45,22.85,673144,22.87,23.49,22.45,22.85,673144,0.0,1.0
2023-05-04,24.62,24.87,21.75,21.88,629117,24.62,24.87,21.75,21.88,629117,0.0,1.0
2023-05-05,25.54,26.66,24.81,24.93,1055428,25.54,26.66,24.81,24.93,1055428,0.0,1.0
2023-05-08,25.41,25.71,25.175,25.54,507058,25.41,25.71,25.175,25.54,507058,0.0,1.0
2023-05-09,25.4,25.61,25.09,25.1,458188,25.4,25.61,25.09,25.1,458188,0.0,1.0
2023-05-10,25.8,26.02,25.215,25.83,520527,25.8,26.02,25.215,25.83,520527,0.0,1.0
2023-05-11,25.38,25.73,25.17,25.59,470795,25.38,25.73,25.17,25.59,470795,0.0,1.0
2023-05-12,25.39,25.64,24.64,25.64,324168,25.39,25.64,24.64,25.64,324168,0.0,1.0
2023-05-15,26.2,26.69,25.4,25.55,481676,26.2,26.69,25.4,25.55,481676,0.0,1.0
2023-05-16,25.41,25.7,25.16,25.7,341423,25.41,25.7,25.16,25.7,341423,0.0,1.0
2023-05-17,25.98,26.03,25.16,25.7,318230,25.98,26.03,25.16,25.7,318230,0.0,1.0
2023-05-18,25.81,25.975,24.93,25.93,335413,25.81,25.975,24.93,25.93,335413,0.0,1.0
2023-05-19,26.1,26.395,25.63,26.09,324214,26.1,26.395,25.63,26.09,324214,0.0,1.0
2023-05-22,26.69,26.85,26.08,26.2,375101,26.69,26.85,26.08,26.2,375101,0.0,1.0
2023-05-23,27.12,27.8215,26.68,26.68,488502,27.12,27.8215,26.68,26.68,488502,0.0,1.0
2023-05-24,26.7,27.1,26.36,26.85,369014,26.7,27.1,26.36,26.85,369014,0.0,1.0
2023-05-25,25.78,26.55,25.3,26.55,406683,25.78,26.55,25.3,26.55,406683,0.0,1.0
2023-05-26,25.82,26.045,25.33,25.8,233369,25.82,26.045,25.33,25.8,233369,0.0,1.0
2023-05-30,25.32,26.38,25.011,25.89,275430,25.32,26.38,25.011,25.89,275430,0.0,1.0
2023-05-31,25.28,26.62,25.18,25.41,854288,25.28,26.62,25.18,25.41,854288,0.0,1.0
2023-06-01,25.71,25.87,24.97,25.3,212468,25.71,25.87,24.97,25.3,212468,0.0,1.0
2023-06-02,26.05,26.29,25.495,25.96,392434,26.05,26.29,25.495,25.96,392434,0.0,1.0
2023-06-05,26.06,26.9,25.89,25.95,561866,26.06,26.9,25.89,25.95,561866,0.0,1.0
2023-06-06,26.82,26.98,26.05,26.05,376827,26.82,26.98,26.05,26.05,376827,0.0,1.0
2023-06-07,27.03,27.21,26.37,26.98,380397,27.03,27.21,26.37,26.98,380397,0.0,1.0
2023-06-08,26.6,27.12,26.16,26.92,399086,26.6,27.12,26.16,26.92,399086,0.0,1.0
2023-06-09,25.87,26.71,25.87,26.71,223612,25.87,26.71,25.87,26.71,223612,0.0,1.0
2023-06-12,26.08,26.2299,25.19,25.9,441411,26.08,26.2299,25.19,25.9,441411,0.0,1.0
2023-06-13,26.56,26.77,25.95,26.24,382020,26.56,26.77,25.95,26.24,382020,0.0,1.0
2023-06-14,25.73,26.96,25.24,26.56,427298,25.73,26.96,25.24,26.56,427298,0.0,1.0
2023-06-15,25.81,25.9,25.135,25.55,488808,25.81,25.9,25.135,25.55,488808,0.0,1.0
2023-06-16,25.78,26.46,25.57,26.23,1602375,25.78,26.46,25.57,26.23,1602375,0.0,1.0
2023-06-20,26.46,26.66,25.19,25.72,628639,26.46,26.66,25.19,25.72,628639,0.0,1.0
2023-06-21,26.98,27.345,26.22,26.28,340249,26.98,27.345,26.22,26.28,340249,0.0,1.0
2023-06-22,26.93,27.205,26.48,26.87,331868,26.93,27.205,26.48,26.87,331868,0.0,1.0
2023-06-23,26.8,26.91,26.22,26.61,658608,26.8,26.91,26.22,26.61,658608,0.0,1.0
2023-06-26,27.47,27.75,26.15,27.06,770957,27.47,27.75,26.15,27.06,770957,0.0,1.0
2023-06-27,28.13,28.28,27.18,27.92,510176,28.13,28.28,27.18,27.92,510176,0.0,1.0
2023-06-28,29.19,29.23,28.0,28.11,814792,29.19,29.23,28.0,28.11,814792,0.0,1.0
2023-06-29,27.45,29.17,27.38,29.17,728576,27.45,29.17,27.38,29.17,728576,0.0,1.0
2023-06-30,28.32,28.695,27.6,27.85,530153,28.32,28.695,27.6,27.85,530153,0.0,1.0
2023-07-03,28.18,28.65,27.92,28.12,203028,28.18,28.65,27.92,28.12,203028,0.0,1.0
2023-07-05,27.47,28.43,27.42,28.09,291716,27.47,28.43,27.42,28.09,291716,0.0,1.0
2023-07-06,27.03,27.31,26.75,27.31,260659,27.03,27.31,26.75,27.31,260659,0.0,1.0
2023-07-07,26.68,27.55,26.625,27.16,289019,26.68,27.55,26.625,27.16,289019,0.0,1.0
2023-07-10,26.81,27.3,26.64,26.72,670215,26.81,27.3,26.64,26.72,670215,0.0,1.0
2023-07-11,26.85,26.97,26.29,26.75,262507,26.85,26.97,26.29,26.75,262507,0.0,1.0
2023-07-12,28.12,28.13,26.81,27.27,434206,28.12,28.13,26.81,27.27,434206,0.0,1.0
2023-07-13,27.96,28.46,27.85,28.14,330581,27.96,28.46,27.85,28.14,330581,0.0,1.0
2023-07-14,27.22,27.97,26.86,27.97,219102,27.22,27.97,26.86,27.97,219102,0.0,1.0
2023-07-17,27.16,27.94,27.13,27.26,338310,27.16,27.94,27.13,27.26,338310,0.0,1.0
2023-07-18,26.94,27.3,26.86,27.03,263611,26.94,27.3,26.86,27.03,263611,0.0,1.0
2023-07-19,26.47,27.39,26.45,27.13,347102,26.47,27.39,26.45,27.13,347102,0.0,1.0
2023-07-20,26.82,26.88,26.26,26.49,355129,26.82,26.88,26.26,26.49,355129,0.0,1.0
2023-07-21,27.52,27.735,26.83,27.03,844343,27.52,27.735,26.83,27.03,844343,0.0,1.0
2023-07-24,26.33,27.715,26.29,27.47,344196,26.33,27.715,26.29,27.47,344196,0.0,1.0
2023-07-25,26.25,26.635,26.15,26.39,203663,26.25,26.635,26.15,26.39,203663,0.0,1.0
2023-07-26,26.06,26.385,25.76,26.15,227874,26.06,26.385,25.76,26.15,227874,0.0,1.0
2023-07-27,25.6,26.37,25.46,26.24,267734,25.6,26.37,25.46,26.24,267734,0.0,1.0
2023-07-28,26.58,26.62,25.74,26.35,354700,26.58,26.62,25.74,26.35,354700,0.0,1.0
2023-07-31,26.52,27.035,26.255,26.62,235582,26.52,27.035,26.255,26.62,235582,0.0,1.0
2023-08-01,26.79,26.85,26.03,26.5,408517,26.79,26.85,26.03,26.5,408517,0.0,1.0
2023-08-02,25.98,26.4,25.65,26.4,386015,25.98,26.4,25.65,26.4,386015,0.0,1.0
2023-08-03,25.94,26.74,25.23,25.23,368131,25.94,26.74,25.23,25.23,368131,0.0,1.0
2023-08-04,25.46,25.93,25.05,25.77,302104,25.46,25.93,25.05,25.77,302104,0.0,1.0
2023-08-07,25.55,25.99,25.21,25.46,387643,25.55,25.99,25.21,25.46,387643,0.0,1.0
2023-08-08,26.0,26.055,25.2003,25.37,523147,26.0,26.055,25.2003,25.37,523147,0.0,1.0
2023-08-09,26.065,26.5,25.67,26.02,454160,26.065,26.5,25.67,26.02,454160,0.0,1.0
2023-08-10,26.79,27.13,25.93,25.96,354720,26.79,27.13,25.93,25.96,354720,0.0,1.0
2023-08-11,26.66,27.08,26.52,26.75,274682,26.66,27.08,26.52,26.75,274682,0.0,1.0
2023-08-14,27.53,27.61,26.02,26.38,338590,27.53,27.61,26.02,26.38,338590,0.0,1.0
2023-08-15,27.75,27.8,27.03,27.49,298385,27.75,27.8,27.03,27.49,298385,0.0,1.0
2023-08-16,26.7,27.815,26.19,27.56,406727,26.7,27.815,26.19,27.56,406727,0.0,1.0
2023-08-17,25.97,26.95,25.85,26.77,296792,25.97,26.95,25.85,26.77,296792,0.0,1.0
2023-08-18,26.24,26.55,25.6,25.66,245109,26.24,26.55,25.6,25.66,245109,0.0,1.0
2023-08-21,26.91,27.11,25.9,26.13,399441,26.91,27.11,25.9,26.13,399441,0.0,1.0
2023-08-22,27.04,27.19,26.78,26.9,247053,27.04,27.19,26.78,26.9,247053,0.0,1.0
2023-08-23,26.91,27.485,26.76,27.1,308021,26.91,27.485,26.76,27.1,308021,0.0,1.0
2023-08-24,26.59,26.82,26.15,26.81,240324,26.59,26.82,26.15,26.81,240324,0.0,1.0
2023-08-25,26.97,27.29,26.42,26.62,206736,26.97,27.29,26.42,26.62,206736,0.0,1.0
2023-08-28,26.95,27.385,26.4264,27.13,219228,26.95,27.385,26.4264,27.13,219228,0.0,1.0
2023-08-29,27.01,27.22,26.65,27.05,272979,27.01,27.22,26.65,27.05,272979,0.0,1.0
2023-08-30,27.27,27.34,26.843,26.93,348302,27.27,27.34,26.843,26.93,348302,0.0,1.0
2023-08-31,27.43,27.62,27.04,27.18,495944,27.43,27.62,27.04,27.18,495944,0.0,1.0
2023-09-01,28.17,28.49,27.26,27.61,370930,28.17,28.49,27.26,27.61,370930,0.0,1.0
2023-09-05,26.96,28.12,26.885,28.01,260931,26.96,28.12,26.885,28.01,260931,0.0,1.0
2023-09-06,26.56,27.26,26.38,27.1,270921,26.56,27.26,26.38,27.1,270921,0.0,1.0
2023-09-07,26.04,26.45,25.84,26.45,286746,26.04,26.45,25.84,26.45,286746,0.0,1.0
2023-09-08,26.11,26.4,25.66,26.12,218103,26.11,26.4,25.66,26.12,218103,0.0,1.0
2023-09-11,26.87,26.88,25.94,26.12,247694,26.87,26.88,25.94,26.12,247694,0.0,1.0
2023-09-12,27.11,27.47,26.775,26.94,245738,27.11,27.47,26.775,26.94,245738,0.0,1.0
2023-09-13,27.245,27.34,26.84,27.08,295603,27.245,27.34,26.84,27.08,295603,0.0,1.0
2023-09-14,26.88,27.64,26.8,27.48,831985,26.88,27.64,26.8,27.48,831985,0.0,1.0
2023-09-15,26.09,26.97,25.73,26.88,1024406,26.09,26.97,25.73,26.88,1024406,0.0,1.0
2023-09-18,25.46,26.515,25.39,26.19,309486,25.46,26.515,25.39,26.19,309486,0.0,1.0
2023-09-19,25.07,25.515,24.785,25.45,217341,25.07,25.515,24.785,25.45,217341,0.0,1.0
2023-09-20,24.56,25.235,24.52,25.07,232809,24.56,25.235,24.52,25.07,232809,0.0,1.0
2023-09-21,24.9,25.02,24.21,24.37,223274,24.9,25.02,24.21,24.37,223274,0.0,1.0
2023-09-22,24.53,25.04,24.4,24.93,223034,24.53,25.04,24.4,24.93,223034,0.0,1.0
2023-09-25,24.41,24.79,24.06,24.47,276556,24.41,24.79,24.06,24.47,276556,0.0,1.0
2023-09-26,24.36,25.03,24.2,24.41,306898,24.36,25.03,24.2,24.41,306898,0.0,1.0
2023-09-27,24.535,24.94,24.25,24.43,502500,24.535,24.94,24.25,24.43,502500,0.0,1.0
2023-09-28,24.77,24.79,24.04,24.43,212800,24.77,24.79,24.04,24.43,212800,0.0,1.0
2023-09-29,24.75,25.205,24.495,24.97,439064,24.75,25.205,24.495,24.97,439064,0.0,1.0
2023-10-02,24.22,24.74,23.84,24.74,327040,24.22,24.74,23.84,24.74,327040,0.0,1.0
2023-10-03,24.02,24.36,23.805,24.04,194441,24.02,24.36,23.805,24.04,194441,0.0,1.0
2023-10-04,23.98,24.14,23.65,24.07,208254,23.98,24.14,23.65,24.07,208254,0.0,1.0
2023-10-05,24.53,24.885,23.67,23.85,916280,24.53,24.885,23.67,23.85,916280,0.0,1.0
2023-10-06,24.0,24.45,23.62,24.29,444462,24.0,24.45,23.62,24.29,444462,0.0,1.0
2023-10-09,24.01,24.12,23.46,23.81,356846,24.01,24.12,23.46,23.81,356846,0.0,1.0
2023-10-10,23.77,24.19,23.5,23.99,2536244,23.77,24.19,23.5,23.99,2536244,0.0,1.0
2023-10-11,23.36,23.95,23.27,23.77,511353,23.36,23.95,23.27,23.77,511353,0.0,1.0
2023-10-12,22.97,23.26,22.69,23.22,483046,22.97,23.26,22.69,23.22,483046,0.0,1.0
2023-10-13,23.12,23.33,22.85,23.07,655784,23.12,23.33,22.85,23.07,655784,0.0,1.0
2023-10-16,23.11,23.5,22.62,23.19,637022,23.11,23.5,22.62,23.19,637022,0.0,1.0
2023-10-17,22.64,23.355,22.035,22.98,477537,22.64,23.355,22.035,22.98,477537,0.0,1.0
2023-10-18,21.81,22.41,21.74,22.41,489053,21.81,22.41,21.74,22.41,489053,0.0,1.0
2023-10-19,21.42,21.75,21.09,21.7,822416,21.42,21.75,21.09,21.7,822416,0.0,1.0
2023-10-20,21.38,21.68,21.06,21.43,693282,21.38,21.68,21.06,21.43,693282,0.0,1.0
2023-10-23,20.96,21.49,20.8,21.15,457872,20.96,21.49,20.8,21.15,457872,0.0,1.0
2023-10-24,20.92,21.31,20.83,20.97,756969,20.92,21.31,20.83,20.97,756969,0.0,1.0
2023-10-25,20.18,20.88,19.99,20.76,510001,20.18,20.88,19.99,20.76,510001,0.0,1.0
2023-10-26,20.77,21.03,20.085,20.13,432810,20.77,21.03,20.085,20.13,432810,0.0,1.0
2023-10-27,19.97,20.88,19.795,20.59,524012,19.97,20.88,19.795,20.59,524012,0.0,1.0
2023-10-30,20.39,20.5,20.04,20.27,424710,20.39,20.5,20.04,20.27,424710,0.0,1.0
2023-10-31,21.01,21.35,20.35,20.35,1117461,21.01,21.35,20.35,20.35,1117461,0.0,1.0
2023-11-01,21.3,21.41,20.74,20.9,1989735,21.3,21.41,20.74,20.9,1989735,0.0,1.0
2023-11-02,21.0,21.9,20.86,21.5,657389,21.0,21.9,20.86,21.5,657389,0.0,1.0
2023-11-03,22.49,22.83,21.2,21.2,2244869,22.49,22.83,21.2,21.2,2244869,0.0,1.0
2023-11-06,22.42,22.97,22.375,22.56,625435,22.42,22.97,22.375,22.56,625435,0.0,1.0
2023-11-07,23.24,23.38,22.35,22.5,592320,23.24,23.38,22.35,22.5,592320,0.0,1.0
2023-11-08,22.5,23.3,22.34,23.24,383672,22.5,23.3,22.34,23.24,383672,0.0,1.0
2023-11-09,21.36,22.63,21.25,22.63,557617,21.36,22.63,21.25,22.63,557617,0.0,1.0
2023-11-10,21.14,22.41,21.04,21.41,917909,21.14,22.41,21.04,21.41,917909,0.0,1.0
2023-11-13,21.34,21.45,20.4,20.85,392232,21.34,21.45,20.4,20.85,392232,0.0,1.0
2023-11-14,22.3,22.76,22.16,22.3,699563,22.3,22.76,22.16,22.3,699563,0.0,1.0
2023-11-15,22.47,23.07,22.19,22.19,356211,22.47,23.07,22.19,22.19,356211,0.0,1.0
2023-11-16,22.24,22.595,21.86,22.42,298568,22.24,22.595,21.86,22.42,298568,0.0,1.0
2023-11-17,22.26,23.0,21.45,22.47,420855,22.26,23.0,21.45,22.47,420855,0.0,1.0
2023-11-20,21.5,22.72,21.4,22.24,606521,21.5,22.72,21.4,22.24,606521,0.0,1.0
2023-11-21,21.87,22.47,21.46,21.74,449052,21.87,22.47,21.46,21.74,449052,0.0,1.0
2023-11-22,21.96,22.22,21.66,22.08,304070,21.96,22.22,21.66,22.08,304070,0.0,1.0
2023-11-24,22.33,22.47,21.8,21.96,116923,22.33,22.47,21.8,21.96,116923,0.0,1.0
2023-11-27,21.68,22.255,21.315,22.18,425075,21.68,22.255,21.315,22.18,425075,0.0,1.0
2023-11-28,22.2,22.23,21.29,21.53,254614,22.2,22.23,21.29,21.53,254614,0.0,1.0
2023-11-29,22.2,22.91,21.89,22.36,249995,22.2,22.91,21.89,22.36,249995,0.0,1.0
2023-11-30,22.23,22.795,22.04,22.5,487158,22.23,22.795,22.04,22.5,487158,0.0,1.0
2023-12-01,22.9,22.93,21.53,22.14,344846,22.9,22.93,21.53,22.14,344846,0.0,1.0
2023-12-04,23.07,23.23,22.46,22.83,301621,23.07,23.23,22.46,22.83,301621,0.0,1.0
2023-12-05,22.53,23.12,22.48,22.83,388088,22.53,23.12,22.48,22.83,388088,0.0,1.0
2023-12-06,22.55,23.045,22.35,22.66,430896,22.55,23.045,22.35,22.66,430896,0.0,1.0
2023-12-07,23.14,23.16,22.37,22.56,388553,23.14,23.16,22.37,22.56,388553,0.0,1.0
2023-12-08,22.05,23.135,22.01,23.05,392101,22.05,23.135,22.01,23.05,392101,0.0,1.0
2023-12-11,21.93,22.79,21.59,22.11,643427,21.93,22.79,21.59,22.11,643427,0.0,1.0
2023-12-12,22.0,22.57,21.575,21.84,947039,22.0,22.57,21.575,21.84,947039,0.0,1.0
2023-12-13,22.76,22.84,21.79,22.14,639405,22.76,22.84,21.79,22.14,639405,0.0,1.0
2023-12-14,23.24,23.8,22.95,23.17,788529,23.24,23.8,22.95,23.17,788529,0.0,1.0
2023-12-15,23.24,23.79,22.93,23.46,1025305,23.24,23.79,22.93,23.46,1025305,0.0,1.0
2023-12-18,23.25,23.53,22.87,23.16,494337,23.25,23.53,22.87,23.16,494337,0.0,1.0
2023-12-19,23.81,23.99,23.45,23.45,588205,23.81,23.99,23.45,23.45,588205,0.0,1.0
2023-12-20,23.06,23.87,23.01,23.83,494348,23.06,23.87,23.01,23.83,494348,0.0,1.0
2023-12-21,22.87,23.55,22.715,23.27,420155,22.87,23.55,22.715,23.27,420155,0.0,1.0
2023-12-22,23.94,24.045,22.99,23.01,475994,23.94,24.045,22.99,23.01,475994,0.0,1.0
2023-12-26,23.0,24.305,22.98,24.2,673159,23.0,24.305,22.98,24.2,673159,0.0,1.0
2023-12-27,22.83,23.14,22.33,23.09,486941,22.83,23.14,22.33,23.09,486941,0.0,1.0
2023-12-28,22.79,23.18,22.43,22.78,493951,22.79,23.18,22.43,22.78,493951,0.0,1.0
2023-12-29,22.27,22.73,22.215,22.73,686731,22.27,22.73,22.215,22.73,686731,0.0,1.0
2024-01-02,22.83,23.22,22.0,22.2,422731,22.83,23.22,22.0,22.2,422731,0.0,1.0
2024-01-03,24.02,25.43,21.75,23.58,2690075,24.02,25.43,21.75,23.58,2690075,0.0,1.0
2024-01-04,23.47,24.325,23.35,24.14,919787,23.47,24.325,23.35,24.14,919787,0.0,1.0
2024-01-05,23.14,23.24,22.431,23.17,684178,23.14,23.24,22.431,23.17,684178,0.0,1.0
2024-01-08,24.45,24.46,22.65,23.04,636577,24.45,24.46,22.65,23.04,636577,0.0,1.0
2024-01-09,24.0,24.215,23.51,24.15,475394,24.0,24.215,23.51,24.15,475394,0.0,1.0
2024-01-10,23.4,24.4,23.13,23.99,651197,23.4,24.4,23.13,23.99,651197,0.0,1.0
2024-01-11,22.59,23.125,22.4,22.93,618383,22.59,23.125,22.4,22.93,618383,0.0,1.0
2024-01-12,22.74,23.3157,22.44,22.94,615717,22.74,23.3157,22.44,22.94,615717,0.0,1.0
2024-01-16,21.94,22.7035,21.76,22.57,865341,21.94,22.7035,21.76,22.57,865341,0.0,1.0
2024-01-17,21.71,22.11,21.4,21.77,716402,21.71,22.11,21.4,21.77,716402,0.0,1.0
2024-01-18,21.32,21.8,21.02,21.8,673958,21.32,21.8,21.02,21.8,673958,0.0,1.0
2024-01-19,21.73,21.8,20.96,21.41,4586171,21.73,21.8,20.96,21.41,4586171,0.0,1.0
2024-01-22,21.62,22.31,21.285,21.89,527407,21.62,22.31,21.285,21.89,527407,0.0,1.0
2024-01-23,21.71,22.15,21.37,22.15,353482,21.71,22.15,21.37,22.15,353482,0.0,1.0
2024-01-24,21.51,21.99,21.175,21.8,580790,21.51,21.99,21.175,21.8,580790,0.0,1.0
2024-01-25,23.42,23.45,21.655,21.77,1124446,23.42,23.45,21.655,21.77,1124446,0.0,1.0
2024-01-26,23.38,23.66,22.91,23.48,648628,23.38,23.66,22.91,23.48,648628,0.0,1.0
2024-01-29,23.87,24.08,22.72,23.27,595075,23.87,24.08,22.72,23.27,595075,0.0,1.0
2024-01-30,22.86,23.855,22.66,23.73,615762,22.86,23.855,22.66,23.73,615762,0.0,1.0
2024-01-31,22.62,23.34,22.51,22.79,612879,22.62,23.34,22.51,22.79,612879,0.0,1.0
2024-02-01,22.96,23.0,22.23,22.71,490966,22.96,23.0,22.23,22.71,490966,0.0,1.0
2024-02-02,23.09,23.28,22.5,22.6,633029,23.09,23.28,22.5,22.6,633029,0.0,1.0
2024-02-05,23.73,23.81,22.41,22.85,539651,23.73,23.81,22.41,22.85,539651,0.0,1.0
2024-02-06,24.15,24.48,23.71,23.89,537211,24.15,24.48,23.71,23.89,537211,0.0,1.0
2024-02-07,23.69,24.08,23.41,24.08,414748,23.69,24.08,23.41,24.08,414748,0.0,1.0
2024-02-08,24.18,24.31,23.7,23.76,529043,24.18,24.31,23.7,23.76,529043,0.0,1.0
2024-02-09,25.14,25.17,24.25,24.25,690210,25.14,25.17,24.25,24.25,690210,0.0,1.0
2024-02-12,25.88,25.98,24.7525,25.27,970910,25.88,25.98,24.7525,25.27,970910,0.0,1.0
2024-02-13,25.15,25.42,24.69,25.12,1256547,25.15,25.42,24.69,25.12,1256547,0.0,1.0
2024-02-14,25.9,26.23,25.2,25.44,933574,25.9,26.23,25.2,25.44,933574,0.0,1.0
2024-02-15,26.8,27.0,24.88,24.93,1093002,26.8,27.0,24.88,24.93,1093002,0.0,1.0
2024-02-16,26.51,26.905,26.02,26.41,638429,26.51,26.905,26.02,26.41,638429,0.0,1.0
2024-02-20,27.1,27.13,26.19,26.19,984660,27.1,27.13,26.19,26.19,984660,0.0,1.0
2024-02-21,26.8,27.37,26.5,27.11,634750,26.8,27.37,26.5,27.11,634750,0.0,1.0
2024-02-22,29.78,30.045,26.655,26.73,1504367,29.78,30.045,26.655,26.73,1504367,0.0,1.0
2024-02-23,32.99,33.91,29.87,29.87,2569050,32.99,33.91,29.87,29.87,2569050,0.0,1.0
2024-02-26,32.87,33.75,32.23,32.86,957028,32.87,33.75,32.23,32.86,957028,0.0,1.0
2024-02-27,34.81,35.5,32.9,33.0,1606099,34.81,35.5,32.9,33.0,1606099,0.0,1.0
2024-02-28,33.67,35.48,33.48,34.55,1017335,33.67,35.48,33.48,34.55,1017335,0.0,1.0
2024-02-29,32.32,34.25,32.235,34.25,857859,32.32,34.25,32.235,34.25,857859,0.0,1.0
2024-03-01,32.27,33.04,32.09,32.35,842378,32.27,33.04,32.09,32.35,842378,0.0,1.0
2024-03-04,32.17,32.625,31.28,32.43,685517,32.17,32.625,31.28,32.43,685517,0.0,1.0
2024-03-05,31.37,32.26,31.25,31.96,686963,31.37,32.26,31.25,31.96,686963,0.0,1.0
2024-03-06,31.79,32.1,31.1395,31.4,1605848,31.79,32.1,31.1395,31.4,1605848,0.0,1.0
2024-03-07,31.37,32.5989,31.27,31.99,770144,31.37,32.5989,31.27,31.99,770144,0.0,1.0
2024-03-08,31.29,32.04,30.9,31.81,460616,31.29,32.04,30.9,31.81,460616,0.0,1.0
2024-03-11,30.8,31.77,30.68,31.44,410702,30.8,31.77,30.68,31.44,410702,0.0,1.0
2024-03-12,30.29,30.865,30.02,30.74,518055,30.29,30.865,30.02,30.74,518055,0.0,1.0
2024-03-13,30.0,31.04,29.82,30.31,518166,30.0,31.04,29.82,30.31,518166,0.0,1.0
2024-03-14,29.46,30.0,29.02,29.82,539440,29.46,30.0,29.02,29.82,539440,0.0,1.0
2024-03-15,29.94,30.335,29.4,29.4,1340994,29.94,30.335,29.4,29.4,1340994,0.0,1.0
2024-03-18,29.29,30.0,28.94,29.88,654650,29.29,30.0,28.94,29.88,654650,0.0,1.0
2024-03-19,30.09,30.385,29.28,29.35,544640,30.09,30.385,29.28,29.35,544640,0.0,1.0
2024-03-20,30.23,30.78,29.74,29.93,610549,30.23,30.78,29.74,29.93,610549,0.0,1.0
2024-03-21,30.24,31.48,30.16,30.24,649554,30.24,31.48,30.16,30.24,649554,0.0,1.0
2024-03-22,29.88,30.66,29.83,30.4,442221,29.88,30.66,29.83,30.4,442221,0.0,1.0
2024-03-25,29.68,30.21,29.51,29.81,413837,29.68,30.21,29.51,29.81,413837,0.0,1.0
2024-03-26,29.06,30.23,28.87,30.07,554730,29.06,30.23,28.87,30.07,554730,0.0,1.0
2024-03-27,29.12,29.45,28.57,29.24,666420,29.12,29.45,28.57,29.24,666420,0.0,1.0
2024-03-28,29.24,29.415,28.815,29.19,434786,29.24,29.415,28.815,29.19,434786,0.0,1.0
2024-04-01,28.86,29.37,28.66,29.28,416949,28.86,29.37,28.66,29.28,416949,0.0,1.0
2024-04-02,28.67,28.99,27.89,28.38,589526,28.67,28.99,27.89,28.38,589526,0.0,1.0
2024-04-03,28.47,28.78,27.99,28.56,541816,28.47,28.78,27.99,28.56,541816,0.0,1.0
2024-04-04,27.92,28.86,27.72,28.81,391160,27.92,28.86,27.72,28.81,391160,0.0,1.0
2024-04-05,27.55,28.25,27.45,27.79,565799,27.55,28.25,27.45,27.79,565799,0.0,1.0
2024-04-08,27.7,28.39,27.14,27.56,734801,27.7,28.39,27.14,27.56,734801,0.0,1.0
2024-04-09,29.71,29.855,27.8101,27.84,958915,29.71,29.855,27.8101,27.84,958915,0.0,1.0
2024-04-10,29.94,30.26,29.05,29.23,738822,29.94,30.26,29.05,29.23,738822,0.0,1.0
2024-04-11,30.63,31.015,29.9,30.4,802781,30.63,31.015,29.9,30.4,802781,0.0,1.0
2024-04-12,29.51,30.695,28.71,30.5,754242,29.51,30.695,28.71,30.5,754242,0.0,1.0
2024-04-15,29.26,29.8,28.73,29.78,617987,29.26,29.8,28.73,29.78,617987,0.0,1.0
2024-04-16,28.8,29.585,28.74,29.07,470716,28.8,29.585,28.74,29.07,470716,0.0,1.0
2024-04-17,29.03,29.34,28.89,28.93,502976,29.03,29.34,28.89,28.93,502976,0.0,1.0
2024-04-18,29.43,29.9,29.03,29.1,549540,29.43,29.9,29.03,29.1,549540,0.0,1.0
2024-04-19,29.53,30.28,28.71,29.27,747431,29.53,30.28,28.71,29.27,747431,0.0,1.0
2024-04-22,30.21,30.89,29.5,29.66,861755,30.21,30.89,29.5,29.66,861755,0.0,1.0
2024-04-23,31.81,33.02,30.4,30.4,1225395,31.81,33.02,30.4,30.4,1225395,0.0,1.0
2024-04-24,31.67,32.26,31.32,32.08,643302,31.67,32.26,31.32,32.08,643302,0.0,1.0
2024-04-25,31.67,32.25,31.215,31.22,721957,31.67,32.25,31.215,31.22,721957,0.0,1.0
2024-04-26,31.49,32.01,31.31,31.7,419310,31.49,32.01,31.31,31.7,419310,0.0,1.0
2024-04-29,32.76,33.215,31.5,31.5,734933,32.76,33.215,31.5,31.5,734933,0.0,1.0
2024-04-30,32.5,33.3,31.77,32.63,660890,32.5,33.3,31.77,32.63,660890,0.0,1.0
2024-05-01,33.66,34.58,32.3,32.3,857492,33.66,34.58,32.3,32.3,857492,0.0,1.0
2024-05-02,34.58,35.36,33.16,33.59,694335,34.58,35.36,33.16,33.59,694335,0.0,1.0
2024-05-03,34.54,35.48,33.63,34.9,807894,34.54,35.48,33.63,34.9,807894,0.0,1.0
2024-05-06,33.22,35.11,33.21,34.76,684342,33.22,35.11,33.21,34.76,684342,0.0,1.0
2024-05-07,32.8,33.515,32.52,33.47,708140,32.8,33.515,32.52,33.47,708140,0.0,1.0
2024-05-08,32.46,32.75,31.84,32.42,786240,32.46,32.75,31.84,32.42,786240,0.0,1.0
2024-05-09,32.92,33.59,32.25,32.76,868027,32.92,33.59,32.25,32.76,868027,0.0,1.0
2024-05-10,33.0,33.09,32.45,32.94,506066,33.0,33.09,32.45,32.94,506066,0.0,1.0
2024-05-13,33.54,33.66,32.77,33.4,560367,33.54,33.66,32.77,33.4,560367,0.0,1.0
2024-05-14,34.14,34.19,33.2,33.55,518105,34.14,34.19,33.2,33.55,518105,0.0,1.0
2024-05-15,35.18,35.33,34.3,34.49,524742,35.18,35.33,34.3,34.49,524742,0.0,1.0
2024-05-16,35.0,35.2,34.82,35.16,360179,35.0,35.2,34.82,35.16,360179,0.0,1.0
2024-05-17,34.34,35.015,34.07,35.0,654883,34.34,35.015,34.07,35.0,654883,0.0,1.0
2024-05-20,33.19,34.35,33.02,34.35,469075,33.19,34.35,33.02,34.35,469075,0.0,1.0
2024-05-21,33.88,34.21,33.03,33.11,812599,33.88,34.21,33.03,33.11,812599,0.0,1.0
2024-05-22,33.44,33.94,33.17,33.79,656166,33.44,33.94,33.17,33.79,656166,0.0,1.0
2024-05-23,32.69,33.71,32.44,33.47,540115,32.69,33.71,32.44,33.47,540115,0.0,1.0
2024-05-24,31.5,33.4625,31.0,32.84,605230,31.5,33.4625,31.0,32.84,605230,0.0,1.0
2024-05-28,38.81,39.7,37.4,38.5,3533131,38.81,39.7,37.4,38.5,3533131,0.0,1.0
2024-05-29,38.0,39.57,37.47,38.81,1131974,38.0,39.57,37.47,38.81,1131974,0.0,1.0
2024-05-30,37.54,38.5325,37.23,38.33,692055,37.54,38.5325,37.23,38.33,692055,0.0,1.0
2024-05-31,36.34,38.33,36.14,37.69,933084,36.34,38.33,36.14,37.69,933084,0.0,1.0
2024-06-03,43.83,44.41,36.39,36.87,2025960,43.83,44.41,36.39,36.87,2025960,0.0,1.0
2024-06-04,47.35,47.74,43.83,44.05,1806028,47.35,47.74,43.83,44.05,1806028,0.0,1.0
2024-06-05,48.83,49.055,46.645,47.42,1230379,48.83,49.055,46.645,47.42,1230379,0.0,1.0
2024-06-06,47.8,48.85,47.59,48.68,961606,47.8,48.85,47.59,48.68,961606,0.0,1.0
2024-06-07,47.61,48.02,46.65,47.55,701963,47.61,48.02,46.65,47.55,701963,0.0,1.0
2024-06-10,47.22,47.89,46.11,46.99,587372,47.22,47.89,46.11,46.99,587372,0.0,1.0
2024-06-11,47.51,47.72,46.5801,47.08,557747,47.51,47.72,46.5801,47.08,557747,0.0,1.0
2024-06-12,47.97,48.88,47.1,48.78,1138122,47.97,48.88,47.1,48.78,1138122,0.0,1.0
2024-06-13,46.77,48.34,46.62,48.15,647833,46.77,48.34,46.62,48.15,647833,0.0,1.0
2024-06-14,44.11,45.88,44.0,45.42,804770,44.11,45.88,44.0,45.42,804770,0.0,1.0
2024-06-17,42.59,44.23,42.06,44.11,974586,42.59,44.23,42.06,44.11,974586,0.0,1.0
2024-06-18,42.56,42.96,41.75,42.83,757195,42.56,42.96,41.75,42.83,757195,0.0,1.0
2024-06-20,42.45,42.725,41.8,42.5,570007,42.45,42.725,41.8,42.5,570007,0.0,1.0
2024-06-21,45.22,45.3,42.47,42.55,2705397,45.22,45.3,42.47,42.55,2705397,0.0,1.0
2024-06-24,45.23,46.34,45.05,45.62,482494,45.23,46.34,45.05,45.62,482494,0.0,1.0
2024-06-25,44.69,46.02,44.28,45.07,617592,44.69,46.02,44.28,45.07,617592,0.0,1.0
2024-06-26,43.36,45.19,43.25,44.69,506076,43.36,45.19,43.25,44.69,506076,0.0,1.0
2024-06-27,43.61,44.57,43.1,43.49,329366,43.61,44.57,43.1,43.49,329366,0.0,1.0
2024-06-28,43.12,44.22,42.5681,43.81,1099299,43.12,44.22,42.5681,43.81,1099299,0.0,1.0
2024-07-01,43.38,44.3049,43.09,43.14,431772,43.38,44.3049,43.09,43.14,431772,0.0,1.0
2024-07-02,42.05,43.85,41.54,43.37,467545,42.05,43.85,41.54,43.37,467545,0.0,1.0
2024-07-03,42.02,42.65,41.59,42.36,191073,42.02,42.65,41.59,42.36,191073,0.0,1.0
2024-07-05,42.65,42.88,41.43,42.02,312420,42.65,42.88,41.43,42.02,312420,0.0,1.0
2024-07-08,41.19,43.24,40.8,43.11,982954,41.19,43.24,40.8,43.11,982954,0.0,1.0
2024-07-09,42.7,42.98,40.795,41.16,685755,42.7,42.98,40.795,41.16,685755,0.0,1.0
2024-07-10,43.49,43.53,42.45,42.74,503011,43.49,43.53,42.45,42.74,503011,0.0,1.0
2024-07-11,44.39,46.35,44.3,44.3,636311,44.39,46.35,44.3,44.3,636311,0.0,1.0
2024-07-12,45.88,46.125,44.4255,44.55,736087,45.88,46.125,44.4255,44.55,736087,0.0,1.0
2024-07-15,46.96,47.32,45.24,46.3,630443,46.96,47.32,45.24,46.3,630443,0.0,1.0
2024-07-16,48.05,48.64,47.295,47.65,623364,48.05,48.64,47.295,47.65,623364,0.0,1.0
2024-07-17,47.16,48.54,47.02,47.31,910360,47.16,48.54,47.02,47.31,910360,0.0,1.0
2024-07-18,47.68,48.06,46.62,47.03,701467,47.68,48.06,46.62,47.03,701467,0.0,1.0
2024-07-19,46.61,48.34,46.54,47.79,527209,46.61,48.34,46.54,47.79,527209,0.0,1.0
2024-07-22,47.75,47.76,46.15,46.86,417076,47.75,47.76,46.15,46.86,417076,0.0,1.0
2024-07-23,49.72,50.35,47.015,47.3,775315,49.72,50.35,47.015,47.3,775315,0.0,1.0
2024-07-24,48.19,49.93,47.8,49.31,455980,48.19,49.93,47.8,49.31,455980,0.0,1.0
2024-07-25,48.5,49.44,47.57,48.25,687741,48.5,49.44,47.57,48.25,687741,0.0,1.0
2024-07-26,48.05,49.29,47.765,49.16,333783,48.05,49.29,47.765,49.16,333783,0.0,1.0
2024-07-29,47.43,49.0,46.69,48.2,340926,47.43,49.0,46.69,48.2,340926,0.0,1.0
2024-07-30,46.79,48.355,46.5,47.54,374007,46.79,48.355,46.5,47.54,374007,0.0,1.0
2024-07-31,46.4,48.0,46.24,47.19,402115,46.4,48.0,46.24,47.19,402115,0.0,1.0
2024-08-01,44.5,45.56,42.11,44.88,876636,44.5,45.56,42.11,44.88,876636,0.0,1.0
2024-08-02,43.96,44.36,42.05,42.14,563979,43.96,44.36,42.05,42.14,563979,0.0,1.0
2024-08-05,42.59,43.035,40.97,40.97,608252,42.59,43.035,40.97,40.97,608252,0.0,1.0
2024-08-06,42.61,44.22,41.55,42.78,519428,42.61,44.22,41.55,42.78,519428,0.0,1.0
2024-08-07,42.57,45.8481,42.07,45.5,571124,42.57,45.8481,42.07,45.5,571124,0.0,1.0
2024-08-08,43.79,43.96,41.3005,43.12,474434,43.79,43.96,41.3005,43.12,474434,0.0,1.0
2024-08-09,43.7,44.4,42.89,43.95,343720,43.7,44.4,42.89,43.95,343720,0.0,1.0
2024-08-12,44.74,44.79,43.31,43.73,311128,44.74,44.79,43.31,43.73,311128,0.0,1.0
2024-08-13,45.11,45.37,44.56,44.96,246590,45.11,45.37,44.56,44.96,246590,0.0,1.0
2024-08-14,44.68,45.35,44.13,45.35,354155,44.68,45.35,44.13,45.35,354155,0.0,1.0
2024-08-15,44.91,45.95,44.62,45.54,320331,44.91,45.95,44.62,45.54,320331,0.0,1.0
2024-08-16,45.03,45.47,44.45,45.0,311300,45.03,45.47,44.45,45.0,311300,0.0,1.0
2024-08-19,45.47,45.66,44.485,44.83,361803,45.47,45.66,44.485,44.83,361803,0.0,1.0
2024-08-20,44.87,45.69,44.77,45.41,268660,44.87,45.69,44.77,45.41,268660,0.0,1.0
2024-08-21,47.1,47.5799,44.97,45.22,672893,47.1,47.5799,44.97,45.22,672893,0.0,1.0
2024-08-22,45.7,47.285,45.35,47.1,327511,45.7,47.285,45.35,47.1,327511,0.0,1.0
2024-08-23,46.22,46.68,45.5452,46.23,227618,46.22,46.68,45.5452,46.23,227618,0.0,1.0
2024-08-26,46.57,47.01,45.99,46.34,264437,46.57,47.01,45.99,46.34,264437,0.0,1.0
2024-08-27,47.09,47.18,45.85,46.51,223745,47.09,47.18,45.85,46.51,223745,0.0,1.0
2024-08-28,45.36,49.36,43.54,46.99,879980,45.36,49.36,43.54,46.99,879980,0.0,1.0
2024-08-29,45.86,46.8,45.15,45.61,251381,45.86,46.8,45.15,45.61,251381,0.0,1.0
2024-08-30,45.91,46.25,45.25,46.01,335139,45.91,46.25,45.25,46.01,335139,0.0,1.0
2024-09-03,44.73,46.81,44.6,45.8,366049,44.73,46.81,44.6,45.8,366049,0.0,1.0
2024-09-04,44.75,44.93,43.52,44.32,201436,44.75,44.93,43.52,44.32,201436,0.0,1.0
2024-09-05,44.04,44.87,43.38,44.87,302398,44.04,44.87,43.38,44.87,302398,0.0,1.0
2024-09-06,43.28,44.555,42.97,44.31,277666,43.28,44.555,42.97,44.31,277666,0.0,1.0
2024-09-09,43.93,44.2,43.0,43.15,319436,43.93,44.2,43.0,43.15,319436,0.0,1.0
2024-09-10,44.52,44.66,43.5,44.2,214120,44.52,44.66,43.5,44.2,214120,0.0,1.0
2024-09-11,44.31,44.56,43.12,43.42,298610,44.31,44.56,43.12,43.42,298610,0.0,1.0
2024-09-12,44.92,45.44,43.82,44.3,209630,44.92,45.44,43.82,44.3,209630,0.0,1.0
2024-09-13,46.69,47.09,45.0,45.21,254217,46.69,47.09,45.0,45.21,254217,0.0,1.0
2024-09-16,45.41,47.08,45.23,46.87,271646,45.41,47.08,45.23,46.87,271646,0.0,1.0
2024-09-17,45.69,46.99,45.32,45.78,267590,45.69,46.99,45.32,45.78,267590,0.0,1.0
2024-09-18,45.54,47.26,45.165,45.69,313283,45.54,47.26,45.165,45.69,313283,0.0,1.0
2024-09-19,47.38,48.07,46.2,46.82,436922,47.38,48.07,46.2,46.82,436922,0.0,1.0
2024-09-20,46.55,47.7,46.49,47.18,1012787,46.55,47.7,46.49,47.18,1012787,0.0,1.0
2024-09-23,45.76,47.44,45.4001,46.85,423354,45.76,47.44,45.4001,46.85,423354,0.0,1.0
2024-09-24,46.59,46.95,44.8,45.8,339384,46.59,46.95,44.8,45.8,339384,0.0,1.0
2024-09-25,49.03,49.13,45.555,46.59,632362,49.03,49.13,45.555,46.59,632362,0.0,1.0
2024-09-26,48.05,53.285,47.5343,51.33,1793131,48.05,53.285,47.5343,51.33,1793131,0.0,1.0
2024-09-27,45.61,46.2,41.97,45.565,2199095,45.61,46.2,41.97,45.565,2199095,0.0,1.0
2024-09-30,44.43,46.24,44.16,45.61,817443,44.43,46.24,44.16,45.61,817443,0.0,1.0
2024-10-01,42.47,44.525,42.4,44.35,590200,42.47,44.525,42.4,44.35,590200,0.0,1.0
2024-10-02,41.79,42.54,41.21,42.13,766597,41.79,42.54,41.21,42.13,766597,0.0,1.0
2024-10-03,40.56,42.21,40.37,41.43,498577,40.56,42.21,40.37,41.43,498577,0.0,1.0
2024-10-04,41.325,42.0791,41.0,41.11,318978,41.325,42.0791,41.0,41.11,318978,0.0,1.0
2024-10-07,40.59,41.47,39.94,41.16,383660,40.59,41.47,39.94,41.16,383660,0.0,1.0
2024-10-08,40.5,41.39,40.44,40.75,419472,40.5,41.39,40.44,40.75,419472,0.0,1.0
2024-10-09,40.89,41.67,40.18,40.68,414254,40.89,41.67,40.18,40.68,414254,0.0,1.0
2024-10-10,41.82,41.88,40.3,41.27,347996,41.82,41.88,40.3,41.27,347996,0.0,1.0
2024-10-11,42.65,42.78,41.29,41.8,468794,42.65,42.78,41.29,41.8,468794,0.0,1.0
2024-10-14,41.28,42.77,40.94,42.38,489574,41.28,42.77,40.94,42.38,489574,0.0,1.0
2024-10-15,42.04,42.555,41.16,41.35,393356,42.04,42.555,41.16,41.35,393356,0.0,1.0
2024-10-16,43.7,44.2,41.96,42.83,495570,43.7,44.2,41.96,42.83,495570,0.0,1.0
2024-10-17,44.14,44.39,43.57,43.57,457967,44.14,44.39,43.57,43.57,457967,0.0,1.0
2024-10-18,45.5,46.1899,43.93,44.26,550761,45.5,46.1899,43.93,44.26,550761,0.0,1.0
2024-10-21,45.66,46.05,45.19,45.44,528732,45.66,46.05,45.19,45.44,528732,0.0,1.0
2024-10-22,45.38,45.78,44.75,45.31,343352,45.38,45.78,44.75,45.31,343352,0.0,1.0
2024-10-23,44.33,45.775,44.17,45.32,301603,44.33,45.775,44.17,45.32,301603,0.0,1.0
2024-10-24,45.08,45.238,43.7,44.0,332001,45.08,45.238,43.7,44.0,332001,0.0,1.0
2024-10-25,45.09,45.97,44.655,45.19,426071,45.09,45.97,44.655,45.19,426071,0.0,1.0
2024-10-28,46.08,46.79,45.575,45.59,503056,46.08,46.79,45.575,45.59,503056,0.0,1.0
2024-10-29,46.83,46.99,45.8,45.8,286781,46.83,46.99,45.8,45.8,286781,0.0,1.0
2024-10-30,46.3,47.21,46.0615,46.48,375824,46.3,47.21,46.0615,46.48,375824,0.0,1.0
2024-10-31,44.43,45.9,43.52,44.74,579152,44.43,45.9,43.52,44.74,579152,0.0,1.0
2024-11-01,44.87,45.26,43.32,44.93,672853,44.87,45.26,43.32,44.93,672853,0.0,1.0
2024-11-04,44.83,45.17,44.01,44.34,658210,44.83,45.17,44.01,44.34,658210,0.0,1.0
2024-11-05,46.7,46.79,43.25,44.54,996074,46.7,46.79,43.25,44.54,996074,0.0,1.0
2024-11-06,51.59,51.64,47.8,48.5,1184058,51.59,51.64,47.8,48.5,1184058,0.0,1.0
2024-11-07,55.08,55.19,51.285,51.66,1188086,55.08,55.19,51.285,51.66,1188086,0.0,1.0
2024-11-08,59.06,60.2109,54.18,54.37,1692323,59.06,60.2109,54.18,54.37,1692323,0.0,1.0
2024-11-11,60.46,62.58,59.29,60.42,1159281,60.46,62.58,59.29,60.42,1159281,0.0,1.0
2024-11-12,59.02,60.3,58.735,59.66,797263,59.02,60.3,58.735,59.66,797263,0.0,1.0
2024-11-13,58.6,60.0,58.2375,59.03,686553,58.6,60.0,58.2375,59.03,686553,0.0,1.0
2024-11-14,55.4,58.91,55.29,58.2,884288,55.4,58.91,55.29,58.2,884288,0.0,1.0
2024-11-15,53.78,55.67,52.74,55.67,926800,53.78,55.67,52.74,55.67,926800,0.0,1.0
2024-11-18,52.89,54.0,52.35,53.67,534480,52.89,54.0,52.35,53.67,534480,0.0,1.0
2024-11-19,54.41,54.89,52.09,52.36,496895,54.41,54.89,52.09,52.36,496895,0.0,1.0
2024-11-20,54.62,55.3,53.79,54.29,367692,54.62,55.3,53.79,54.29,367692,0.0,1.0
2024-11-21,55.54,56.27,53.928,55.0,368873,55.54,56.27,53.928,55.0,368873,0.0,1.0
2024-11-22,55.68,56.82,54.73,55.78,456102,55.68,56.82,54.73,55.78,456102,0.0,1.0
2024-11-25,57.51,58.25,56.025,56.51,594969,57.51,58.25,56.025,56.51,594969,0.0,1.0
2024-11-26,59.1,59.61,56.67,57.39,484587,59.1,59.61,56.67,57.39,484587,0.0,1.0
2024-11-27,58.66,59.615,57.98,59.29,448286,58.66,59.615,57.98,59.29,448286,0.0,1.0
2024-11-29,59.39,59.86,58.11,59.07,237613,59.39,59.86,58.11,59.07,237613,0.0,1.0
2024-12-02,58.87,59.82,58.36,59.4,515442,58.87,59.82,58.36,59.4,515442,0.0,1.0
2024-12-03,58.88,59.23,57.445,58.51,398114,58.88,59.23,57.445,58.51,398114,0.0,1.0
2024-12-04,59.45,62.15,57.91,58.55,765404,59.45,62.15,57.91,58.55,765404,0.0,1.0
2024-12-05,58.97,60.93,58.83,58.83,609988,58.97,60.93,58.83,58.83,609988,0.0,1.0
2024-12-06,61.64,62.45,59.09,59.09,798478,61.64,62.45,59.09,59.09,798478,0.0,1.0
2024-12-09,48.64,57.33,44.62,56.11,3080677,48.64,57.33,44.62,56.11,3080677,0.0,1.0
2024-12-10,46.02,51.27,44.35,48.65,2352502,46.02,51.27,44.35,48.65,2352502,0.0,1.0
2024-12-11,43.37,46.68,43.21,46.28,961989,43.37,46.68,43.21,46.28,961989,0.0,1.0
2024-12-12,38.17,43.34,37.93,43.14,1708403,38.17,43.34,37.93,43.14,1708403,0.0,1.0
2024-12-13,38.965,39.48,37.2,38.08,1351107,38.965,39.48,37.2,38.08,1351107,0.0,1.0
2024-12-16,42.69,44.46,38.6301,39.01,1451999,42.69,44.46,38.6301,39.01,1451999,0.0,1.0
2024-12-17,41.96,42.84,40.65,42.32,852409,41.96,42.84,40.65,42.32,852409,0.0,1.0
2024-12-18,39.02,42.36,38.4,42.19,984498,39.02,42.36,38.4,42.19,984498,0.0,1.0
2024-12-19,35.81,39.88,35.5,39.1,1268143,35.81,39.88,35.5,39.1,1268143,0.0,1.0
2024-12-20,35.42,36.3,35.13,35.5,3199144,35.42,36.3,35.13,35.5,3199144,0.0,1.0
2024-12-23,35.35,35.6,34.595,35.42,811572,35.35,35.6,34.595,35.42,811572,0.0,1.0
2024-12-24,34.19,35.53,33.8,35.39,386486,34.19,35.53,33.8,35.39,386486,0.0,1.0
2024-12-26,34.37,34.91,33.75,34.0,655863,34.37,34.91,33.75,34.0,655863,0.0,1.0
2024-12-27,33.4,34.64,32.91,33.87,831374,33.4,34.64,32.91,33.87,831374,0.0,1.0
2024-12-30,33.03,33.8,32.31,33.29,682511,33.03,33.8,32.31,33.29,682511,0.0,1.0
2024-12-31,32.86,34.25,32.45,33.55,563636,32.86,34.25,32.45,33.55,563636,0.0,1.0
2025-01-02,31.84,33.47,31.57,32.82,652790,31.84,33.47,31.57,32.82,652790,0.0,1.0
2025-01-03,32.19,32.54,31.73,32.06,881852,32.19,32.54,31.73,32.06,881852,0.0,1.0
2025-01-06,33.54,34.48,32.27,32.27,2258141,33.54,34.48,32.27,32.27,2258141,0.0,1.0
2025-01-07,35.12,35.55,33.63,33.63,1196971,35.12,35.55,33.63,33.63,1196971,0.0,1.0
2025-01-08,35.9,36.0,34.47,35.14,1032784,35.9,36.0,34.47,35.14,1032784,0.0,1.0
2025-01-10,34.42,35.23,32.96,35.14,1256077,34.42,35.23,32.96,35.14,1256077,0.0,1.0
2025-01-13,34.3,34.73,33.79,34.06,503285,34.3,34.73,33.79,34.06,503285,0.0,1.0
2025-01-14,33.32,34.98,32.85,34.61,741162,33.32,34.98,32.85,34.61,741162,0.0,1.0
2025-01-15,33.28,35.03,32.96,34.59,658512,33.28,35.03,32.96,34.59,658512,0.0,1.0
2025-01-16,31.82,33.82,31.48,33.38,1004044,31.82,33.82,31.48,33.38,1004044,0.0,1.0
2025-01-17,32.42,32.81,31.3863,32.33,807558,32.42,32.81,31.3863,32.33,807558,0.0,1.0
2025-01-21,33.23,33.5,32.4,32.95,563538,33.23,33.5,32.4,32.95,563538,0.0,1.0
2025-01-22,34.06,34.47,33.125,33.24,605121,34.06,34.47,33.125,33.24,605121,0.0,1.0
2025-01-23,35.38,35.44,33.2,33.39,765999,35.38,35.44,33.2,33.39,765999,0.0,1.0
2025-01-24,34.46,35.84,34.11,35.36,522465,34.46,35.84,34.11,35.36,522465,0.0,1.0
2025-01-27,33.75,35.25,33.71,33.82,568062,33.75,35.25,33.71,33.82,568062,0.0,1.0
2025-01-28,33.55,33.85,32.59,33.82,457838,33.55,33.85,32.59,33.82,457838,0.0,1.0
2025-01-29,33.73,34.02,32.895,33.49,423815,33.73,34.02,32.895,33.49,423815,0.0,1.0
2025-01-30,34.54,34.83,33.29,34.12,476194,34.54,34.83,33.29,34.12,476194,0.0,1.0
2025-01-31,34.39,35.08,33.65,34.6,660651,34.39,35.08,33.65,34.6,660651,0.0,1.0
2025-02-03,33.615,34.17,32.87,33.88,538639,33.615,34.17,32.87,33.88,538639,0.0,1.0
2025-02-04,34.01,34.45,33.325,33.64,606512,34.01,34.45,33.325,33.64,606512,0.0,1.0
2025-02-05,34.38,35.09,33.95,33.99,503295,34.38,35.09,33.95,33.99,503295,0.0,1.0
2025-02-06,34.42,34.94,34.28,34.47,528111,34.42,34.94,34.28,34.47,528111,0.0,1.0
2025-02-07,33.46,34.27,33.07,34.27,617530,33.46,34.27,33.07,34.27,617530,0.0,1.0
2025-02-10,33.97,34.03,32.38,33.53,1192641,33.97,34.03,32.38,33.53,1192641,0.0,1.0
2025-02-11,32.66,33.81,32.62,32.64,602045,32.66,33.81,32.62,32.64,602045,0.0,1.0
2025-02-12,32.81,33.34,31.5607,32.0,831269,32.81,33.34,31.5607,32.0,831269,0.0,1.0
2025-02-13,33.3,33.49,31.95,33.48,710753,33.3,33.49,31.95,33.48,710753,0.0,1.0
2025-02-14,33.22,34.68,32.86,32.93,786684,33.22,34.68,32.86,32.93,786684,0.0,1.0
2025-02-18,33.61,34.86,33.18,33.5,869493,33.61,34.86,33.18,33.5,869493,0.0,1.0
2025-02-19,34.02,34.5,33.32,33.32,566424,34.02,34.5,33.32,33.32,566424,0.0,1.0
2025-02-20,33.75,34.0,33.25,34.0,376018,33.75,34.0,33.25,34.0,376018,0.0,1.0
2025-02-21,35.22,35.3,33.75,34.32,1018352,35.22,35.3,33.75,34.32,1018352,0.0,1.0
2025-02-24,35.47,36.17,34.565,36.14,992852,35.47,36.17,34.565,36.14,992852,0.0,1.0
2025-02-25,35.19,35.75,34.4165,35.48,775603,35.19,35.75,34.4165,35.48,775603,0.0,1.0
2025-02-26,34.44,36.07,34.32,35.19,644684,34.44,36.07,34.32,35.19,644684,0.0,1.0
2025-02-27,34.34,35.73,34.31,34.51,905053,34.34,35.73,34.31,34.51,905053,0.0,1.0
2025-02-28,35.54,35.54,34.05,34.05,680867,35.54,35.54,34.05,34.05,680867,0.0,1.0
2025-03-03,33.12,35.701,32.82,35.55,978768,33.12,35.701,32.82,35.55,978768,0.0,1.0
2025-03-04,33.39,33.66,32.47,32.6,773996,33.39,33.66,32.47,32.6,773996,0.0,1.0
2025-03-05,33.95,34.295,33.49,33.54,537098,33.95,34.295,33.49,33.54,537098,0.0,1.0
2025-03-06,33.98,34.325,33.15,33.15,495361,33.98,34.325,33.15,33.15,495361,0.0,1.0
2025-03-07,32.38,34.47,32.32,33.8,662283,32.38,34.47,32.32,33.8,662283,0.0,1.0
2025-03-10,31.99,32.75,31.58,31.67,812626,31.99,32.75,31.58,31.67,812626,0.0,1.0
2025-03-11,32.13,32.52,31.33,31.93,839700,32.13,32.52,31.33,31.93,839700,0.0,1.0
2025-03-12,31.98,33.07,31.64,32.19,481385,31.98,33.07,31.64,32.19,481385,0.0,1.0
2025-03-13,31.07,32.5,31.02,32.0,443655,31.07,32.5,31.02,32.0,443655,0.0,1.0
2025-03-14,30.93,31.85,30.91,31.85,625420,30.93,31.85,30.91,31.85,625420,0.0,1.0
2025-03-17,31.99,32.2,30.64,30.93,624917,31.99,32.2,30.64,30.93,624917,0.0,1.0
2025-03-18,31.2,31.92,30.81,31.61,640180,31.2,31.92,30.81,31.61,640180,0.0,1.0
2025-03-19,31.68,31.74,31.0,31.38,763055,31.68,31.74,31.0,31.38,763055,0.0,1.0
2025-03-20,32.71,32.88,31.34,31.39,461543,32.71,32.88,31.34,31.39,461543,0.0,1.0
2025-03-21,31.3,32.9,31.21,32.35,1667710,31.3,32.9,31.21,32.35,1667710,0.0,1.0
2025-03-24,32.31,32.515,31.44,31.67,481827,32.31,32.515,31.44,31.67,481827,0.0,1.0
2025-03-25,30.76,32.12,30.33,32.12,355438,30.76,32.12,30.33,32.12,355438,0.0,1.0
2025-03-26,30.4,31.15,30.0,30.81,323491,30.4,31.15,30.0,30.81,323491,0.0,1.0
2025-03-27,30.84,30.9175,30.14,30.54,460811,30.84,30.9175,30.14,30.54,460811,0.0,1.0
2025-03-28,30.28,30.74,30.0808,30.73,328199,30.28,30.74,30.0808,30.73,328199,0.0,1.0
2025-03-31,29.3,29.83,28.31,29.72,727597,29.3,29.83,28.31,29.72,727597,0.0,1.0
2025-04-01,27.4,29.345,26.655,29.08,936690,27.4,29.345,26.655,29.08,936690,0.0,1.0
2025-04-02,28.44,28.65,26.81,27.22,955571,28.44,28.65,26.81,27.22,955571,0.0,1.0
2025-04-03,27.71,28.125,26.92,27.21,634780,27.71,28.125,26.92,27.21,634780,0.0,1.0
2025-04-04,25.76,27.86,25.26,27.22,1192473,25.76,27.86,25.26,27.22,1192473,0.0,1.0
2025-04-07,25.9,27.09,24.335,24.82,1136441,25.9,27.09,24.335,24.82,1136441,0.0,1.0
2025-04-08,24.53,26.98,24.03,26.7,764669,24.53,26.98,24.03,26.7,764669,0.0,1.0
2025-04-09,26.28,27.08,23.415,24.04,1175841,26.28,27.08,23.415,24.04,1175841,0.0,1.0
2025-04-10,25.31,25.76,24.3,25.4,773656,25.31,25.76,24.3,25.4,773656,0.0,1.0
2025-04-11,26.7,26.92,25.0,25.52,592295,26.7,26.92,25.0,25.52,592295,0.0,1.0
2025-04-14,27.52,27.71,26.23,27.28,647162,27.52,27.71,26.23,27.28,647162,0.0,1.0
2025-04-15,27.82,28.24,27.36,27.37,607625,27.82,28.24,27.36,27.37,607625,0.0,1.0
2025-04-16,27.14,27.74,26.865,27.74,548648,27.14,27.74,26.865,27.74,548648,0.0,1.0
2025-04-17,27.66,28.3787,26.988,27.11,590694,27.66,28.3787,26.988,27.11,590694,0.0,1.0
2025-04-21,27.34,28.02,26.915,27.38,680865,27.34,28.02,26.915,27.38,680865,0.0,1.0
2025-04-22,28.0,28.24,27.49,27.79,387481,28.0,28.24,27.49,27.79,387481,0.0,1.0
2025-04-23,28.37,29.22,28.32,28.82,405019,28.37,29.22,28.32,28.82,405019,0.0,1.0
2025-04-24,29.26,29.3,28.04,28.3,378770,29.26,29.3,28.04,28.3,378770,0.0,1.0
2025-04-25,29.45,29.88,28.7,29.04,358865,29.45,29.88,28.7,29.04,358865,0.0,1.0
2025-04-28,29.62,30.29,29.23,29.75,530594,29.62,30.29,29.23,29.75,530594,0.0,1.0
2025-04-29,29.1,29.68,28.94,29.68,473367,29.1,29.68,28.94,29.68,473367,0.0,1.0
2025-04-30,29.69,30.06,28.28,28.95,686582,29.69,30.06,28.28,28.95,686582,0.0,1.0
2025-05-01,30.94,31.165,27.1859,29.2,597497,30.94,31.165,27.1859,29.2,597497,0.0,1.0
2025-05-02,30.1,31.55,30.05,31.47,415741,30.1,31.55,30.05,31.47,415741,0.0,1.0
2025-05-05,29.97,30.5,29.8,30.13,358855,29.97,30.5,29.8,30.13,358855,0.0,1.0
2025-05-06,28.32,30.02,27.78,29.81,836973,28.32,30.02,27.78,29.81,836973,0.0,1.0
2025-05-07,28.22,28.63,28.08,28.56,543940,28.22,28.63,28.08,28.56,543940,0.0,1.0
2025-05-08,28.04,28.775,27.72,28.14,547577,28.04,28.775,27.72,28.14,547577,0.0,1.0
2025-05-09,27.32,28.91,27.27,28.03,303182,27.32,28.91,27.27,28.03,303182,0.0,1.0
2025-05-12,29.14,29.39,28.18,28.18,476389,29.14,29.39,28.18,28.18,476389,0.0,1.0
2025-05-13,28.74,29.59,28.3,29.12,511846,28.74,29.59,28.3,29.12,511846,0.0,1.0
2025-05-14,28.03,29.12,27.7,28.73,610838,28.03,29.12,27.7,28.73,610838,0.0,1.0
2025-05-15,28.26,28.455,27.62,28.12,445266,28.26,28.455,27.62,28.12,445266,0.0,1.0
2025-05-16,29.18,29.26,28.3,28.37,772781,29.18,29.26,28.3,28.37,772781,0.0,1.0
2025-05-19,29.84,29.99,28.78,28.99,410853,29.84,29.99,28.78,28.99,410853,0.0,1.0
2025-05-20,30.17,30.21,29.47,29.84,478841,30.17,30.21,29.47,29.84,478841,0.0,1.0
2025-05-21,30.11,30.45,29.42,29.7,540999,30.11,30.45,29.42,29.7,540999,0.0,1.0
2025-05-22,29.59,30.4,29.535,29.98,612033,29.59,30.4,29.535,29.98,612033,0.0,1.0
2025-05-23,29.8,29.87,29.05,29.05,440665,29.8,29.87,29.05,29.05,440665,0.0,1.0
2025-05-27,30.2,30.63,29.7,30.36,548360,30.2,30.63,29.7,30.36,548360,0.0,1.0
2025-05-28,30.83,30.95,30.14,30.24,531657,30.83,30.95,30.14,30.24,531657,0.0,1.0
2025-05-29,31.84,32.3,30.635,31.03,859358,31.84,32.3,30.635,31.03,859358,0.0,1.0
2025-05-30,32.09,32.48,30.38,31.46,761044,32.09,32.48,30.38,31.46,761044,0.0,1.0
2025-06-02,32.63,33.69,32.215,32.29,1247345,32.63,33.69,32.215,32.29,1247345,0.0,1.0
2025-06-03,33.37,34.14,32.605,32.65,699820,33.37,34.14,32.605,32.65,699820,0.0,1.0
2025-06-04,34.03,34.7,33.48,33.48,649232,34.03,34.7,33.48,33.48,649232,0.0,1.0
2025-06-05,33.58,34.12,33.215,34.01,400101,33.58,34.12,33.215,34.01,400101,0.0,1.0
2025-06-06,34.33,34.56,33.75,34.0,377301,34.33,34.56,33.75,34.0,377301,0.0,1.0
2025-06-09,33.66,34.88,33.63,34.88,402233,33.66,34.88,33.63,34.88,402233,0.0,1.0
2025-06-10,34.51,34.7,33.34,33.34,623880,34.51,34.7,33.34,33.34,623880,0.0,1.0
2025-06-11,34.41,35.43,34.17,34.83,508117,34.41,35.43,34.17,34.83,508117,0.0,1.0
2025-06-12,34.5,35.14,33.62,34.22,477458,34.5,35.14,33.62,34.22,477458,0.0,1.0
2025-06-13,34.3,34.89,33.75,33.89,482139,34.3,34.89,33.75,33.89,482139,0.0,1.0
2025-06-16,35.75,36.39,33.765,34.5,661842,35.75,36.39,33.765,34.5,661842,0.0,1.0
2025-06-17,34.69,35.56,34.53,35.12,495775,34.69,35.56,34.53,35.12,495775,0.0,1.0
2025-06-18,35.5,35.82,34.49,34.71,549418,35.5,35.82,34.49,34.71,549418,0.0,1.0
2025-06-20,34.41,35.88,33.88,35.55,1672353,34.41,35.88,33.88,35.55,1672353,0.0,1.0
2025-06-23,33.34,34.72,33.02,34.35,520399,33.34,34.72,33.02,34.35,520399,0.0,1.0
2025-06-24,33.42,33.82,33.1,33.69,436096,33.42,33.82,33.1,33.69,436096,0.0,1.0
2025-06-25,32.71,33.725,32.535,33.42,316501,32.71,33.725,32.535,33.42,316501,0.0,1.0
2025-06-26,33.65,33.7,32.59,32.92,274754,33.65,33.7,32.59,32.92,274754,0.0,1.0
2025-06-27,33.47,34.34,33.32,33.66,489988,33.47,34.34,33.32,33.66,489988,0.0,1.0
2025-06-30,33.26,33.885,33.08,33.51,338543,33.26,33.885,33.08,33.51,338543,0.0,1.0
2025-07-01,34.37,35.03,32.87,33.11,603494,34.37,35.03,32.87,33.11,603494,0.0,1.0
2025-07-02,35.35,35.85,34.0347,34.37,606160,35.35,35.85,34.0347,34.37,606160,0.0,1.0
2025-07-03,36.07,36.145,35.12,35.37,258713,36.07,36.145,35.12,35.37,258713,0.0,1.0
2025-07-07,35.21,36.04,34.6,35.79,551382,35.21,36.04,34.6,35.79,551382,0.0,1.0
2025-07-08,36.28,36.815,35.08,35.2,704576,36.28,36.815,35.08,35.2,704576,0.0,1.0
2025-07-09,39.07,39.1,36.6,36.71,1312145,39.07,39.1,36.6,36.71,1312145,0.0,1.0
2025-07-10,39.53,40.06,38.0,38.97,978020,39.53,40.06,38.0,38.97,978020,0.0,1.0
2025-07-11,39.05,39.91,38.32,38.85,793595,39.05,39.91,38.32,38.85,793595,0.0,1.0
2025-07-14,39.23,39.48,38.41,38.41,717079,39.23,39.48,38.41,38.41,717079,0.0,1.0
2025-07-15,39.19,39.79,38.695,39.59,707319,39.19,39.79,38.695,39.59,707319,0.0,1.0
2025-07-16,39.99,40.04,39.01,39.29,628785,39.99,40.04,39.01,39.29,628785,0.0,1.0
2025-07-17,40.35,40.9499,40.0,40.06,813172,40.35,40.9499,40.0,40.06,813172,0.0,1.0
2025-07-18,40.0,41.19,39.96,40.7,824651,40.0,41.19,39.96,40.7,824651,0.0,1.0
2025-07-21,39.92,40.6,39.65,40.09,429897,39.92,40.6,39.65,40.09,429897,0.0,1.0
2025-07-22,39.66,39.95,38.475,39.58,825957,39.66,39.95,38.475,39.58,825957,0.0,1.0
2025-07-23,40.56,41.74,39.32,39.82,830695,40.56,41.74,39.32,39.82,830695,0.0,1.0
2025-07-24,39.65,40.98,39.22,40.53,513334,39.65,40.98,39.22,40.53,513334,0.0,1.0
2025-07-25,40.0,40.135,38.82,39.64,529138,40.0,40.135,38.82,39.64,529138,0.0,1.0
2025-07-28,37.2,40.8,37.09,39.99,761090,37.2,40.8,37.09,39.99,761090,0.0,1.0
2025-07-29,37.73,38.12,37.1,37.54,590944,37.73,38.12,37.1,37.54,590944,0.0,1.0
2025-07-30,37.54,39.12,37.375,38.31,850669,37.54,39.12,37.375,38.31,850669,0.0,1.0
2025-07-31,37.22,37.94,35.81,36.9,1098181,37.22,37.94,35.81,36.9,1098181,0.0,1.0
2025-08-01,35.0,38.43,34.32,37.27,2351119,35.0,38.43,34.32,37.27,2351119,0.0,1.0
2025-08-04,36.16,36.38,26.7517,31.45,5497392,36.16,36.38,26.7517,31.45,5497392,0.0,1.0
2025-08-05,36.21,36.8,34.82,36.01,1173571,36.21,36.8,34.82,36.01,1173571,0.0,1.0
2025-08-06,37.72,37.86,35.09,35.83,1015815,37.72,37.86,35.09,35.83,1015815,0.0,1.0
2025-08-07,37.06,37.765,36.57,37.5,553273,37.06,37.765,36.57,37.5,553273,0.0,1.0
2025-08-08,35.76,37.5,35.67,37.33,478213,35.76,37.5,35.67,37.33,478213,0.0,1.0
2025-08-11,35.08,35.86,34.71,35.53,665906,35.08,35.86,34.71,35.53,665906,0.0,1.0
2025-08-12,35.38,36.16,35.11,35.38,384278,35.38,36.16,35.11,35.38,384278,0.0,1.0
2025-08-13,36.61,36.89,35.45,35.66,587187,36.61,36.89,35.45,35.66,587187,0.0,1.0
2025-08-14,36.68,36.74,35.765,36.21,243705,36.68,36.74,35.765,36.21,243705,0.0,1.0
2025-08-15,37.01,37.26,36.35,36.77,362267,37.01,37.26,36.35,36.77,362267,0.0,1.0
2025-08-18,37.45,37.55,36.65,36.94,663114,37.45,37.55,36.65,36.94,663114,0.0,1.0
2025-08-19,36.22,37.73,35.92,37.48,672131,36.22,37.73,35.92,37.48,672131,0.0,1.0
2025-08-20,36.82,36.9,35.92,35.95,400677,36.82,36.9,35.92,35.95,400677,0.0,1.0
2025-08-21,38.2,38.46,36.4,36.7,460891,38.2,38.46,36.4,36.7,460891,0.0,1.0
2025-08-22,38.8,39.685,37.75,38.25,722567,38.8,39.685,37.75,38.25,722567,0.0,1.0
2025-08-25,37.26,39.185,37.11,38.8,699664,37.26,39.185,37.11,38.8,699664,0.0,1.0
2025-08-26,38.46,38.515,36.9852,37.45,647317,38.46,38.515,36.9852,37.45,647317,0.0,1.0
2025-08-27,39.27,40.1,38.33,38.33,725173,39.27,40.1,38.33,38.33,725173,0.0,1.0
2025-08-28,38.18,39.505,37.9422,39.24,433169,38.18,39.505,37.9422,39.24,433169,0.0,1.0
2025-08-29,37.71,38.78,37.38,38.35,502787,37.71,38.78,37.38,38.35,502787,0.0,1.0
2025-09-02,39.25,39.37,37.815,38.0,630463,39.25,39.37,37.815,38.0,630463,0.0,1.0
2025-09-03,40.61,41.1,39.35,39.35,777329,40.61,41.1,39.35,39.35,777329,0.0,1.0
2025-09-04,36.13,36.35,32.7,35.0,3132515,36.13,36.35,32.7,35.0,3132515,0.0,1.0
2025-09-05,36.01,37.91,35.905,36.625,1481646,36.01,37.91,35.905,36.625,1481646,0.0,1.0
2025-09-08,36.41,37.32,35.93,36.03,844878,36.41,37.32,35.93,36.03,844878,0.0,1.0
2025-09-09,36.15,36.91,35.81,36.46,616336,36.15,36.91,35.81,36.46,616336,0.0,1.0
2025-09-10,35.68,36.25,34.97,36.16,710390,35.68,36.25,34.97,36.16,710390,0.0,1.0
2025-09-11,36.5,36.79,35.865,36.0,508321,36.5,36.79,35.865,36.0,508321,0.0,1.0
2025-09-12,36.78,37.18,35.82,36.43,603418,36.78,37.18,35.82,36.43,603418,0.0,1.0
2025-09-15,36.3,36.78,35.72,36.78,550992,36.3,36.78,35.72,36.78,550992,0.0,1.0
2025-09-16,36.72,37.18,36.1,36.1,582955,36.72,37.18,36.1,36.1,582955,0.0,1.0
2025-09-17,36.42,38.45,36.39,37.09,631691,36.42,38.45,36.39,37.09,631691,0.0,1.0
2025-09-18,37.95,38.015,36.675,37.19,683001,37.95,38.015,36.675,37.19,683001,0.0,1.0
2025-09-19,37.7,37.95,36.94,37.95,1358929,37.7,37.95,36.94,37.95,1358929,0.0,1.0
2025-09-22,38.19,38.945,37.225,37.7,437677,38.19,38.945,37.225,37.7,437677,0.0,1.0
2025-09-23,37.87,38.8642,37.7,38.15,426943,37.87,38.8642,37.7,38.15,426943,0.0,1.0
2025-09-24,37.32,38.085,37.035,37.83,495638,37.32,38.085,37.035,37.83,495638,0.0,1.0
2025-09-25,36.61,37.23,36.43,37.23,474554,36.61,37.23,36.43,37.23,474554,0.0,1.0
2025-09-26,38.93,39.26,36.39,37.02,814462,38.93,39.26,36.39,37.02,814462,0.0,1.0
2025-09-29,39.27,39.64,38.08,38.73,573363,39.27,39.64,38.08,38.73,573363,0.0,1.0
2025-09-30,40.14,40.2,38.76,39.44,574841,40.14,40.2,38.76,39.44,574841,0.0,1.0
2025-10-01,40.07,41.24,39.67,40.09,677710,40.07,41.24,39.67,40.09,677710,0.0,1.0
2025-10-02,39.93,40.5827,39.32,40.36,392505,39.93,40.5827,39.32,40.36,392505,0.0,1.0
2025-10-03,40.5,41.42,39.79,40.06,525442,40.5,41.42,39.79,40.06,525442,0.0,1.0
2025-10-06,40.89,41.06,40.36,40.62,446712,40.89,41.06,40.36,40.62,446712,0.0,1.0
2025-10-07,40.87,41.2883,40.3944,40.94,319809,40.87,41.2883,40.3944,40.94,319809,0.0,1.0
2025-10-08,42.6,42.61,40.835,41.0,519164,42.6,42.61,40.835,41.0,519164,0.0,1.0
2025-10-09,42.43,43.21,41.92,42.65,539986,42.43,43.21,41.92,42.65,539986,0.0,1.0
2025-10-10,40.61,42.51,40.2,42.51,657682,40.61,42.51,40.2,42.51,657682,0.0,1.0
2025-10-13,40.92,41.73,40.35,40.61,540530,40.92,41.73,40.35,40.61,540530,0.0,1.0
2025-10-14,40.24,41.09,39.71,40.21,387552,40.24,41.09,39.71,40.21,387552,0.0,1.0
2025-10-15,41.38,41.71,40.1393,40.31,515233,41.38,41.71,40.1393,40.31,515233,0.0,1.0
2025-10-16,41.52,42.47,41.01,41.4,927863,41.52,42.47,41.01,41.4,927863,0.0,1.0
2025-10-17,42.33,43.69,41.855,41.855,756204,42.33,43.69,41.855,41.855,756204,0.0,1.0
2025-10-20,42.65,43.2376,42.0,43.05,508964,42.65,43.2376,42.0,43.05,508964,0.0,1.0
2025-10-21,43.45,43.67,42.31,42.82,481559,43.45,43.67,42.31,42.82,481559,0.0,1.0
2025-10-22,41.74,43.54,41.24,43.12,367616,41.74,43.54,41.24,43.12,367616,0.0,1.0
2025-10-23,42.09,42.11,41.27,41.92,324809,42.09,42.11,41.27,41.92,324809,0.0,1.0
2025-10-24,43.33,43.43,42.1001,42.61,343056,43.33,43.43,42.1001,42.61,343056,0.0,1.0
2025-10-27,43.08,44.25,43.01,43.39,546182,43.08,44.25,43.01,43.39,546182,0.0,1.0
2025-10-28,43.43,43.78,42.445,42.97,647360,43.43,43.78,42.445,42.97,647360,0.0,1.0
2025-10-29,41.96,43.47,41.82,42.96,564849,41.96,43.47,41.82,42.96,564849,0.0,1.0
2025-10-30,43.18,43.81,40.18,42.18,989605,43.18,43.81,40.18,42.18,989605,0.0,1.0
2025-10-31,43.24,43.715,42.2628,42.86,735186,43.24,43.715,42.2628,42.86,735186,0.0,1.0
2025-11-03,40.13,44.1,39.96,42.86,834707,40.13,44.1,39.96,42.86,834707,0.0,1.0
2025-11-04,40.0,40.32,38.9,39.33,711169,40.0,40.32,38.9,39.33,711169,0.0,1.0
2025-11-05,40.51,40.72,39.21,40.25,503629,40.51,40.72,39.21,40.25,503629,0.0,1.0
2025-11-06,40.31,40.86,39.94,40.26,380689,40.31,40.86,39.94,40.26,380689,0.0,1.0
2025-11-07,40.67,41.48,39.38,40.19,378760,40.67,41.48,39.38,40.19,378760,0.0,1.0
2025-11-10,41.38,42.07,41.0,41.02,465407,41.38,42.07,41.0,41.02,465407,0.0,1.0
2025-11-11,43.86,43.9,41.155,41.24,530990,43.86,43.9,41.155,41.24,530990,0.0,1.0
2025-11-12,43.63,44.55,43.2,43.84,876811,43.63,44.55,43.2,43.84,876811,0.0,1.0
2025-11-13,42.54,44.215,42.47,43.12,666849,42.54,44.215,42.47,43.12,666849,0.0,1.0
2025-11-14,43.65,44.29,41.3401,41.89,848753,43.65,44.29,41.3401,41.89,848753,0.0,1.0
2025-11-17,45.13,45.96,42.5,43.59,882906,45.13,45.96,42.5,43.59,882906,0.0,1.0
2025-11-18,45.49,46.0,44.4,44.92,568958,45.49,46.0,44.4,44.92,568958,0.0,1.0
2025-11-19,22.34,25.0699,22.24,23.29,17592257,22.34,25.0699,22.24,23.29,17592257,0.0,1.0
2025-11-20,24.57,25.98,23.05,23.3,7666286,24.57,25.98,23.05,23.3,7666286,0.0,1.0
2025-11-21,25.24,25.94,23.0,24.66,3636028,25.24,25.94,23.0,24.66,3636028,0.0,1.0
2025-11-24,26.49,26.75,24.96,25.56,4268829,26.49,26.75,24.96,25.56,4268829,0.0,1.0
2025-11-25,28.425,28.63,26.36,27.19,2298052,28.425,28.63,26.36,27.19,2298052,0.0,1.0
2025-11-26,29.04,29.46,27.84,28.85,1857218,29.04,29.46,27.84,28.85,1857218,0.0,1.0