date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-10-10,6.06,6.85,6.0,6.71,3566700,6.06,6.85,6.0,6.71,3566700,0.0,1.0
2012-10-11,6.08,6.44,6.0,6.06,416700,6.08,6.44,6.0,6.06,416700,0.0,1.0
2012-10-12,6.23,6.3,6.01,6.05,155200,6.23,6.3,6.01,6.05,155200,0.0,1.0
2012-10-15,6.15,6.4,6.05,6.35,156700,6.15,6.4,6.05,6.35,156700,0.0,1.0
2012-10-16,6.01,6.3,5.94,6.15,173000,6.01,6.3,5.94,6.15,173000,0.0,1.0
2012-10-17,6.0,6.08,5.99,6.0,113600,6.0,6.08,5.99,6.0,113600,0.0,1.0
2012-10-18,6.0,6.2,5.5501,6.2,247300,6.0,6.2,5.5501,6.2,247300,0.0,1.0
2012-10-19,6.0,6.08,5.99,6.08,132900,6.0,6.08,5.99,6.08,132900,0.0,1.0
2012-10-22,6.105,6.47,6.1,6.47,304400,6.105,6.47,6.1,6.47,304400,0.0,1.0
2012-10-23,6.0,6.18,6.0,6.18,75000,6.0,6.18,6.0,6.18,75000,0.0,1.0
2012-10-24,6.02,6.1,6.01,6.01,106700,6.02,6.1,6.01,6.01,106700,0.0,1.0
2012-10-25,6.24,6.32,6.05,6.1,316400,6.24,6.32,6.05,6.1,316400,0.0,1.0
2012-10-26,6.58,6.75,6.19,6.19,206500,6.58,6.75,6.19,6.19,206500,0.0,1.0
2012-10-31,7.22,7.4203,6.52,6.78,295300,7.22,7.4203,6.52,6.78,295300,0.0,1.0
2012-11-01,7.65,8.44,7.42,8.44,247000,7.65,8.44,7.42,8.44,247000,0.0,1.0
2012-11-02,7.7,8.2,7.51,7.81,86200,7.7,8.2,7.51,7.81,86200,0.0,1.0
2012-11-05,8.23,8.43,7.85,8.1,251700,8.23,8.43,7.85,8.1,251700,0.0,1.0
2012-11-06,8.59,8.8358,8.35,8.7,233900,8.59,8.8358,8.35,8.7,233900,0.0,1.0
2012-11-07,8.19,8.77,8.15,8.6,338700,8.19,8.77,8.15,8.6,338700,0.0,1.0
2012-11-08,7.82,8.34,7.67,8.2,169600,7.82,8.34,7.67,8.2,169600,0.0,1.0
2012-11-09,8.0,8.23,7.7,7.82,154800,8.0,8.23,7.7,7.82,154800,0.0,1.0
2012-11-12,7.73,8.0,7.5201,8.0,76900,7.73,8.0,7.5201,8.0,76900,0.0,1.0
2012-11-13,8.0,8.0266,7.59,7.95,47100,8.0,8.0266,7.59,7.95,47100,0.0,1.0
2012-11-14,7.88,8.03,7.65,8.03,41700,7.88,8.03,7.65,8.03,41700,0.0,1.0
2012-11-15,8.36,8.5,7.6,7.6,125300,8.36,8.5,7.6,7.6,125300,0.0,1.0
2012-11-16,8.71,8.88,8.23,8.35,162400,8.71,8.88,8.23,8.35,162400,0.0,1.0
2012-11-19,9.22,9.5,8.89,8.9,291300,9.22,9.5,8.89,8.9,291300,0.0,1.0
2012-11-20,9.31,9.49,9.1001,9.22,90600,9.31,9.49,9.1001,9.22,90600,0.0,1.0
2012-11-21,9.15,9.5,9.05,9.5,92600,9.15,9.5,9.05,9.5,92600,0.0,1.0
2012-11-23,9.3,9.45,9.15,9.15,18900,9.3,9.45,9.15,9.15,18900,0.0,1.0
2012-11-26,8.92,9.31,8.79,9.3,100800,8.92,9.31,8.79,9.3,100800,0.0,1.0
2012-11-27,8.88,9.0,8.65,8.91,61600,8.88,9.0,8.65,8.91,61600,0.0,1.0
2012-11-28,8.73,8.9353,8.65,8.9353,71300,8.73,8.9353,8.65,8.9353,71300,0.0,1.0
2012-11-29,8.7,8.9897,8.66,8.78,69800,8.7,8.9897,8.66,8.78,69800,0.0,1.0
2012-11-30,8.71,8.9899,8.65,8.9521,48400,8.71,8.9899,8.65,8.9521,48400,0.0,1.0
2012-12-03,8.67,9.18,8.67,9.0,51300,8.67,9.18,8.67,9.0,51300,0.0,1.0
2012-12-04,8.63,8.975,8.3,8.73,199100,8.63,8.975,8.3,8.73,199100,0.0,1.0
2012-12-05,8.98,8.98,8.5,8.56,147600,8.98,8.98,8.5,8.56,147600,0.0,1.0
2012-12-06,9.08,9.58,8.6,9.04,425900,9.08,9.58,8.6,9.04,425900,0.0,1.0
2012-12-07,9.02,9.22,8.91,9.1,118500,9.02,9.22,8.91,9.1,118500,0.0,1.0
2012-12-10,8.72,9.23,8.6,9.23,80800,8.72,9.23,8.6,9.23,80800,0.0,1.0
2012-12-11,8.92,9.06,8.65,8.84,87600,8.92,9.06,8.65,8.84,87600,0.0,1.0
2012-12-12,9.29,9.45,8.96,8.99,189900,9.29,9.45,8.96,8.99,189900,0.0,1.0
2012-12-13,9.35,9.48,9.23,9.41,99200,9.35,9.48,9.23,9.41,99200,0.0,1.0
2012-12-14,9.1,10.29,8.74,9.28,497900,9.1,10.29,8.74,9.28,497900,0.0,1.0
2012-12-17,10.0,10.098,8.8,9.35,244400,10.0,10.098,8.8,9.35,244400,0.0,1.0
2012-12-18,10.36,10.5,9.78,10.0,289700,10.36,10.5,9.78,10.0,289700,0.0,1.0
2012-12-19,10.18,10.33,9.95,10.23,152400,10.18,10.33,9.95,10.23,152400,0.0,1.0
2012-12-20,10.0,10.32,9.91,10.16,100600,10.0,10.32,9.91,10.16,100600,0.0,1.0
2012-12-21,9.76,9.9,9.29,9.85,767600,9.76,9.9,9.29,9.85,767600,0.0,1.0
2012-12-24,9.59,9.73,9.2112,9.69,79000,9.59,9.73,9.2112,9.69,79000,0.0,1.0
2012-12-26,10.0,10.02,9.55,9.62,86200,10.0,10.02,9.55,9.62,86200,0.0,1.0
2012-12-27,10.43,10.5,9.96,10.25,154300,10.43,10.5,9.96,10.25,154300,0.0,1.0
2012-12-28,11.0,11.169,10.35,10.35,349500,11.0,11.169,10.35,10.35,349500,0.0,1.0
2012-12-31,11.15,11.19,10.9,11.0,211200,11.15,11.19,10.9,11.0,211200,0.0,1.0
2013-01-02,11.95,11.99,11.26,11.98,264200,11.95,11.99,11.26,11.98,264200,0.0,1.0
2013-01-03,11.73,12.05,11.65,12.0,220300,11.73,12.05,11.65,12.0,220300,0.0,1.0
2013-01-04,11.88,11.93,11.72,11.73,99500,11.88,11.93,11.72,11.73,99500,0.0,1.0
2013-01-07,11.93,12.1,11.8301,12.1,146400,11.93,12.1,11.8301,12.1,146400,0.0,1.0
2013-01-08,12.06,12.06,11.8101,11.9,130200,12.06,12.06,11.8101,11.9,130200,0.0,1.0
2013-01-09,12.94,12.98,12.05,12.17,282700,12.94,12.98,12.05,12.17,282700,0.0,1.0
2013-01-10,13.05,13.4202,12.5,13.14,251500,13.05,13.4202,12.5,13.14,251500,0.0,1.0
2013-01-11,12.78,13.25,12.75,13.13,125300,12.78,13.25,12.75,13.13,125300,0.0,1.0
2013-01-14,12.81,13.0,12.25,12.79,118500,12.81,13.0,12.25,12.79,118500,0.0,1.0
2013-01-15,12.75,12.83,12.56,12.71,89500,12.75,12.83,12.56,12.71,89500,0.0,1.0
2013-01-16,12.6,12.8,12.5,12.76,62200,12.6,12.8,12.5,12.76,62200,0.0,1.0
2013-01-17,11.45,12.75,11.25,12.75,461300,11.45,12.75,11.25,12.75,461300,0.0,1.0
2013-01-18,11.67,11.85,11.37,11.48,157800,11.67,11.85,11.37,11.48,157800,0.0,1.0
2013-01-22,12.19,12.38,11.72,11.75,254500,12.19,12.38,11.72,11.75,254500,0.0,1.0
2013-01-23,11.99,12.29,11.82,12.15,115700,11.99,12.29,11.82,12.15,115700,0.0,1.0
2013-01-24,11.63,12.03,11.5,11.97,130000,11.63,12.03,11.5,11.97,130000,0.0,1.0
2013-01-25,11.84,11.9,11.5199,11.71,76800,11.84,11.9,11.5199,11.71,76800,0.0,1.0
2013-01-28,11.57,11.84,11.5,11.79,78300,11.57,11.84,11.5,11.79,78300,0.0,1.0
2013-01-29,11.52,11.715,11.44,11.52,49700,11.52,11.715,11.44,11.52,49700,0.0,1.0
2013-01-30,10.16,11.8298,10.07,11.6,510500,10.16,11.8298,10.07,11.6,510500,0.0,1.0
2013-01-31,9.96,10.33,9.55,10.24,324100,9.96,10.33,9.55,10.24,324100,0.0,1.0
2013-02-01,10.48,10.56,10.02,10.02,184700,10.48,10.56,10.02,10.02,184700,0.0,1.0
2013-02-04,10.24,10.52,10.1,10.52,75200,10.24,10.52,10.1,10.52,75200,0.0,1.0
2013-02-05,9.98,10.29,9.9,10.22,119000,9.98,10.29,9.9,10.22,119000,0.0,1.0
2013-02-06,9.99,10.1,9.9,9.95,84700,9.99,10.1,9.9,9.95,84700,0.0,1.0
2013-02-07,9.98,10.12,9.65,9.75,253400,9.98,10.12,9.65,9.75,253400,0.0,1.0
2013-02-08,9.73,10.0,9.52,9.93,92000,9.73,10.0,9.52,9.93,92000,0.0,1.0
2013-02-11,9.42,9.73,9.04,9.73,182300,9.42,9.73,9.04,9.73,182300,0.0,1.0
2013-02-12,9.7,9.71,9.39,9.45,86200,9.7,9.71,9.39,9.45,86200,0.0,1.0
2013-02-13,9.68,9.84,9.5901,9.73,62400,9.68,9.84,9.5901,9.73,62400,0.0,1.0
2013-02-14,9.51,9.91,9.5,9.78,112600,9.51,9.91,9.5,9.78,112600,0.0,1.0
2013-02-15,9.8,9.82,9.12,9.57,191400,9.8,9.82,9.12,9.57,191400,0.0,1.0
2013-02-19,9.87,10.1768,9.71,9.85,46300,9.87,10.1768,9.71,9.85,46300,0.0,1.0
2013-02-20,9.49,10.01,9.32,9.91,166600,9.49,10.01,9.32,9.91,166600,0.0,1.0
2013-02-21,9.31,9.46,9.15,9.44,126700,9.31,9.46,9.15,9.44,126700,0.0,1.0
2013-02-22,9.49,9.7,9.29,9.3,141600,9.49,9.7,9.29,9.3,141600,0.0,1.0
2013-02-25,9.59,9.96,9.59,9.59,67200,9.59,9.96,9.59,9.59,67200,0.0,1.0
2013-02-26,9.74,9.84,9.621,9.68,45600,9.74,9.84,9.621,9.68,45600,0.0,1.0
2013-02-27,9.75,9.98,9.63,9.78,64400,9.75,9.98,9.63,9.78,64400,0.0,1.0
2013-02-28,9.96,10.09,9.6601,9.72,77800,9.96,10.09,9.6601,9.72,77800,0.0,1.0
2013-03-01,10.58,10.64,9.8334,9.86,104100,10.58,10.64,9.8334,9.86,104100,0.0,1.0
2013-03-04,10.15,10.59,9.98,10.59,129000,10.15,10.59,9.98,10.59,129000,0.0,1.0
2013-03-05,10.58,10.65,10.2,10.3,86200,10.58,10.65,10.2,10.3,86200,0.0,1.0
2013-03-06,11.54,11.67,10.62,10.66,192800,11.54,11.67,10.62,10.66,192800,0.0,1.0
2013-03-07,11.97,12.179,11.252,11.82,266400,11.97,12.179,11.252,11.82,266400,0.0,1.0
2013-03-08,13.58,14.73,13.0,13.45,1745600,13.58,14.73,13.0,13.45,1745600,0.0,1.0
2013-03-11,13.74,14.38,13.31,14.0,523400,13.74,14.38,13.31,14.0,523400,0.0,1.0
2013-03-12,12.79,13.9,12.42,13.85,547700,12.79,13.9,12.42,13.85,547700,0.0,1.0
2013-03-13,13.31,13.6544,12.6101,12.85,231200,13.31,13.6544,12.6101,12.85,231200,0.0,1.0
2013-03-14,13.9,14.0,12.95,13.28,222200,13.9,14.0,12.95,13.28,222200,0.0,1.0
2013-03-15,13.49,13.9899,13.34,13.96,171300,13.49,13.9899,13.34,13.96,171300,0.0,1.0
2013-03-18,12.35,13.71,12.03,13.42,597000,12.35,13.71,12.03,13.42,597000,0.0,1.0
2013-03-19,12.62,12.85,12.26,12.46,296000,12.62,12.85,12.26,12.46,296000,0.0,1.0
2013-03-20,12.94,13.345,12.61,12.77,261900,12.94,13.345,12.61,12.77,261900,0.0,1.0
2013-03-21,12.95,13.04,12.61,12.86,110900,12.95,13.04,12.61,12.86,110900,0.0,1.0
2013-03-22,12.9,13.25,12.775,12.99,196400,12.9,13.25,12.775,12.99,196400,0.0,1.0
2013-03-25,14.13,14.63,13.2,13.4,887500,14.13,14.63,13.2,13.4,887500,0.0,1.0
2013-03-26,15.04,15.47,14.25,14.37,1171700,15.04,15.47,14.25,14.37,1171700,0.0,1.0
2013-03-27,14.79,15.2624,14.51,15.19,601000,14.79,15.2624,14.51,15.19,601000,0.0,1.0
2013-03-28,15.66,15.91,14.72,14.76,853800,15.66,15.91,14.72,14.76,853800,0.0,1.0
2013-04-01,14.87,16.0,14.56,15.91,795000,14.87,16.0,14.56,15.91,795000,0.0,1.0
2013-04-02,14.94,15.54,14.82,15.14,276600,14.94,15.54,14.82,15.14,276600,0.0,1.0
2013-04-03,13.7,15.04,13.2,14.96,1008700,13.7,15.04,13.2,14.96,1008700,0.0,1.0
2013-04-04,14.55,14.92,13.8,13.85,607600,14.55,14.92,13.8,13.85,607600,0.0,1.0
2013-04-05,14.0,14.55,13.76,14.24,383900,14.0,14.55,13.76,14.24,383900,0.0,1.0
2013-04-08,14.36,14.45,13.75,13.81,533200,14.36,14.45,13.75,13.81,533200,0.0,1.0
2013-04-09,14.17,14.36,14.0,14.31,375500,14.17,14.36,14.0,14.31,375500,0.0,1.0
2013-04-10,13.98,14.3,13.73,14.18,619800,13.98,14.3,13.73,14.18,619800,0.0,1.0
2013-04-11,13.3,13.98,13.03,13.98,741200,13.3,13.98,13.03,13.98,741200,0.0,1.0
2013-04-12,13.99,14.08,13.1,13.3,451800,13.99,14.08,13.1,13.3,451800,0.0,1.0
2013-04-15,12.91,13.99,12.8,13.99,520400,12.91,13.99,12.8,13.99,520400,0.0,1.0
2013-04-16,13.74,13.8,13.01,13.09,332700,13.74,13.8,13.01,13.09,332700,0.0,1.0
2013-04-17,13.0,13.7,12.81,13.69,517100,13.0,13.7,12.81,13.69,517100,0.0,1.0
2013-04-18,12.42,13.15,12.11,13.1,476000,12.42,13.15,12.11,13.1,476000,0.0,1.0
2013-04-19,13.31,13.39,12.6,12.6,390100,13.31,13.39,12.6,12.6,390100,0.0,1.0
2013-04-22,12.96,13.68,12.67,13.41,237300,12.96,13.68,12.67,13.41,237300,0.0,1.0
2013-04-23,12.99,13.1899,12.8301,13.01,359900,12.99,13.1899,12.8301,13.01,359900,0.0,1.0
2013-04-24,12.99,13.1,12.5,12.99,254000,12.99,13.1,12.5,12.99,254000,0.0,1.0
2013-04-25,13.91,14.1,12.8,12.8,1149700,13.91,14.1,12.8,12.8,1149700,0.0,1.0
2013-04-26,13.74,14.075,13.49,13.9,422200,13.74,14.075,13.49,13.9,422200,0.0,1.0
2013-04-29,14.19,14.47,13.75,13.76,727300,14.19,14.47,13.75,13.76,727300,0.0,1.0
2013-04-30,13.7,14.5,13.59,14.27,474400,13.7,14.5,13.59,14.27,474400,0.0,1.0
2013-05-01,13.44,13.74,12.94,13.65,602400,13.44,13.74,12.94,13.65,602400,0.0,1.0
2013-05-02,13.9,13.96,13.41,13.59,304300,13.9,13.96,13.41,13.59,304300,0.0,1.0
2013-05-03,13.96,14.37,13.67,14.0,390600,13.96,14.37,13.67,14.0,390600,0.0,1.0
2013-05-06,14.7,15.09,13.99,14.06,1445200,14.7,15.09,13.99,14.06,1445200,0.0,1.0
2013-05-07,13.77,14.7,13.2,14.65,1193400,13.77,14.7,13.2,14.65,1193400,0.0,1.0
2013-05-08,13.79,13.92,13.5,13.73,281100,13.79,13.92,13.5,13.73,281100,0.0,1.0
2013-05-09,13.81,14.05,13.52,13.7,252300,13.81,14.05,13.52,13.7,252300,0.0,1.0
2013-05-10,14.33,14.47,13.75,13.88,475900,14.33,14.47,13.75,13.88,475900,0.0,1.0
2013-05-13,15.12,15.89,14.6401,14.7,2126800,15.12,15.89,14.6401,14.7,2126800,0.0,1.0
2013-05-14,14.15,15.5,14.09,15.12,1688600,14.15,15.5,14.09,15.12,1688600,0.0,1.0
2013-05-15,15.21,15.25,14.11,14.11,952900,15.21,15.25,14.11,14.11,952900,0.0,1.0
2013-05-16,15.19,15.4,14.75,15.11,579500,15.19,15.4,14.75,15.11,579500,0.0,1.0
2013-05-17,15.24,15.5,15.06,15.37,533700,15.24,15.5,15.06,15.37,533700,0.0,1.0
2013-05-20,16.79,17.39,15.76,16.01,3108100,16.79,17.39,15.76,16.01,3108100,0.0,1.0
2013-05-21,16.9,17.9,16.32,17.5,2062900,16.9,17.9,16.32,17.5,2062900,0.0,1.0
2013-05-22,15.72,17.56,15.25,17.56,1940100,15.72,17.56,15.25,17.56,1940100,0.0,1.0
2013-05-23,16.19,16.68,14.33,14.92,1526500,16.19,16.68,14.33,14.92,1526500,0.0,1.0
2013-05-24,15.49,16.36,15.3,16.04,968400,15.49,16.36,15.3,16.04,968400,0.0,1.0
2013-05-28,15.67,16.63,15.4,16.15,1776500,15.67,16.63,15.4,16.15,1776500,0.0,1.0
2013-05-29,16.29,16.38,15.3,15.57,796000,16.29,16.38,15.3,15.57,796000,0.0,1.0
2013-05-30,16.17,16.69,16.02,16.29,810600,16.17,16.69,16.02,16.29,810600,0.0,1.0
2013-05-31,16.17,16.5,15.9,16.1,785700,16.17,16.5,15.9,16.1,785700,0.0,1.0
2013-06-03,15.71,16.57,14.55,16.25,1601000,15.71,16.57,14.55,16.25,1601000,0.0,1.0
2013-06-04,16.19,16.32,15.51,15.66,1162000,16.19,16.32,15.51,15.66,1162000,0.0,1.0
2013-06-05,16.65,17.74,16.3,17.35,4063100,16.65,17.74,16.3,17.35,4063100,0.0,1.0
2013-06-06,16.35,17.2,15.72,16.65,1457100,16.35,17.2,15.72,16.65,1457100,0.0,1.0
2013-06-07,16.53,16.625,15.83,16.49,1149100,16.53,16.625,15.83,16.49,1149100,0.0,1.0
2013-06-10,17.4,17.45,16.6,16.76,1741800,17.4,17.45,16.6,16.76,1741800,0.0,1.0
2013-06-11,17.44,18.21,16.75,17.21,2011700,17.44,18.21,16.75,17.21,2011700,0.0,1.0
2013-06-12,17.04,17.75,16.63,17.59,1223100,17.04,17.75,16.63,17.59,1223100,0.0,1.0
2013-06-13,17.04,17.2821,16.53,16.9,659800,17.04,17.2821,16.53,16.9,659800,0.0,1.0
2013-06-14,17.47,17.75,16.9,17.06,819300,17.47,17.75,16.9,17.06,819300,0.0,1.0
2013-06-17,18.14,18.2,17.6004,17.85,1710600,18.14,18.2,17.6004,17.85,1710600,0.0,1.0
2013-06-18,17.91,18.58,17.62,18.29,1338000,17.91,18.58,17.62,18.29,1338000,0.0,1.0
2013-06-19,18.16,18.48,17.7,18.05,896600,18.16,18.48,17.7,18.05,896600,0.0,1.0
2013-06-20,16.93,17.9,16.6,17.89,1774000,16.93,17.9,16.6,17.89,1774000,0.0,1.0
2013-06-21,17.07,17.33,16.264,16.99,1161300,17.07,17.33,16.264,16.99,1161300,0.0,1.0
2013-06-24,15.95,16.55,15.5,16.55,1851900,15.95,16.55,15.5,16.55,1851900,0.0,1.0
2013-06-25,16.47,16.49,16.0,16.12,900700,16.47,16.49,16.0,16.12,900700,0.0,1.0
2013-06-26,16.41,16.84,16.37,16.7,702700,16.41,16.84,16.37,16.7,702700,0.0,1.0
2013-06-27,16.18,16.73,16.01,16.5,796300,16.18,16.73,16.01,16.5,796300,0.0,1.0
2013-06-28,16.83,16.9,16.03,16.07,2523100,16.83,16.9,16.03,16.07,2523100,0.0,1.0
2013-07-01,16.97,17.38,16.85,16.95,1132900,16.97,17.38,16.85,16.95,1132900,0.0,1.0
2013-07-02,16.89,17.4799,16.85,16.96,724700,16.89,17.4799,16.85,16.96,724700,0.0,1.0
2013-07-03,17.07,17.1,16.52,16.75,249600,17.07,17.1,16.52,16.75,249600,0.0,1.0
2013-07-05,17.225,17.48,16.98,17.37,531000,17.225,17.48,16.98,17.37,531000,0.0,1.0
2013-07-08,16.98,17.34,16.81,17.3,573600,16.98,17.34,16.81,17.3,573600,0.0,1.0
2013-07-09,16.9,17.1699,16.8,17.14,452800,16.9,17.1699,16.8,17.14,452800,0.0,1.0
2013-07-10,16.89,17.0396,16.5,16.89,583500,16.89,17.0396,16.5,16.89,583500,0.0,1.0
2013-07-11,17.8,17.99,17.06,17.16,1135900,17.8,17.99,17.06,17.16,1135900,0.0,1.0
2013-07-12,17.79,18.1,17.6,17.96,831000,17.79,18.1,17.6,17.96,831000,0.0,1.0
2013-07-15,17.87,18.0299,17.4,17.9,777500,17.87,18.0299,17.4,17.9,777500,0.0,1.0
2013-07-16,17.65,18.04,17.55,17.99,714000,17.65,18.04,17.55,17.99,714000,0.0,1.0
2013-07-17,19.24,19.3,17.6598,17.74,1995800,19.24,19.3,17.6598,17.74,1995800,0.0,1.0
2013-07-18,18.59,19.4396,18.45,19.38,1624500,18.59,19.4396,18.45,19.38,1624500,0.0,1.0
2013-07-19,18.96,18.98,18.01,18.49,947200,18.96,18.98,18.01,18.49,947200,0.0,1.0
2013-07-22,19.24,19.33,18.76,18.77,933800,19.24,19.33,18.76,18.77,933800,0.0,1.0
2013-07-23,18.72,19.32,18.59,19.23,637600,18.72,19.32,18.59,19.23,637600,0.0,1.0
2013-07-24,18.24,18.99,18.12,18.75,609600,18.24,18.99,18.12,18.75,609600,0.0,1.0
2013-07-25,18.46,18.6499,18.1,18.16,360700,18.46,18.6499,18.1,18.16,360700,0.0,1.0
2013-07-26,18.36,18.4599,18.1218,18.25,313100,18.36,18.4599,18.1218,18.25,313100,0.0,1.0
2013-07-29,17.52,18.35,17.3,18.35,1330500,17.52,18.35,17.3,18.35,1330500,0.0,1.0
2013-07-30,16.14,17.53,16.03,17.5,2276500,16.14,17.53,16.03,17.5,2276500,0.0,1.0
2013-07-31,16.6,16.85,15.54,15.96,1390200,16.6,16.85,15.54,15.96,1390200,0.0,1.0
2013-08-01,16.03,16.8891,15.6,16.66,1871200,16.03,16.8891,15.6,16.66,1871200,0.0,1.0
2013-08-02,16.75,16.79,15.66,15.99,955100,16.75,16.79,15.66,15.99,955100,0.0,1.0
2013-08-05,16.83,17.24,16.45,16.73,730800,16.83,17.24,16.45,16.73,730800,0.0,1.0
2013-08-06,16.05,16.87,15.9031,16.82,864500,16.05,16.87,15.9031,16.82,864500,0.0,1.0
2013-08-07,15.95,16.13,15.61,15.9,779100,15.95,16.13,15.61,15.9,779100,0.0,1.0
2013-08-08,16.6,16.76,16.016,16.09,988700,16.6,16.76,16.016,16.09,988700,0.0,1.0
2013-08-09,16.82,17.0999,16.58,16.59,843700,16.82,17.0999,16.58,16.59,843700,0.0,1.0
2013-08-12,16.98,17.42,16.6001,16.74,753700,16.98,17.42,16.6001,16.74,753700,0.0,1.0
2013-08-13,16.85,17.36,16.76,17.09,533700,16.85,17.36,16.76,17.09,533700,0.0,1.0
2013-08-14,16.89,17.06,16.37,16.8,610600,16.89,17.06,16.37,16.8,610600,0.0,1.0
2013-08-15,16.02,16.65,16.0,16.63,934700,16.02,16.65,16.0,16.63,934700,0.0,1.0
2013-08-16,16.01,16.3495,15.75,15.95,752200,16.01,16.3495,15.75,15.95,752200,0.0,1.0
2013-08-19,15.58,16.01,15.56,15.9,600700,15.58,16.01,15.56,15.9,600700,0.0,1.0
2013-08-20,16.12,16.218,15.56,15.57,587500,16.12,16.218,15.56,15.57,587500,0.0,1.0
2013-08-21,15.11,16.12,15.044,16.08,1432000,15.11,16.12,15.044,16.08,1432000,0.0,1.0
2013-08-22,14.88,15.3155,14.58,15.17,1041900,14.88,15.3155,14.58,15.17,1041900,0.0,1.0
2013-08-23,15.05,15.286,13.89,14.89,1492700,15.05,15.286,13.89,14.89,1492700,0.0,1.0
2013-08-26,13.42,15.4,13.25,14.75,3334700,13.42,15.4,13.25,14.75,3334700,0.0,1.0
2013-08-27,14.56,14.67,13.16,13.16,1416900,14.56,14.67,13.16,13.16,1416900,0.0,1.0
2013-08-28,14.38,14.91,14.101,14.48,558200,14.38,14.91,14.101,14.48,558200,0.0,1.0
2013-08-29,14.81,14.91,14.28,14.28,588100,14.81,14.91,14.28,14.28,588100,0.0,1.0
2013-08-30,14.34,14.86,14.31,14.8,461900,14.34,14.86,14.31,14.8,461900,0.0,1.0
2013-09-03,14.81,14.95,14.48,14.48,459100,14.81,14.95,14.48,14.48,459100,0.0,1.0
2013-09-04,15.2,15.2,14.712,14.96,531200,15.2,15.2,14.712,14.96,531200,0.0,1.0
2013-09-05,15.34,15.75,15.1,15.49,1596000,15.34,15.75,15.1,15.49,1596000,0.0,1.0
2013-09-06,16.66,17.69,16.25,16.98,5171700,16.66,17.69,16.25,16.98,5171700,0.0,1.0
2013-09-09,17.665,18.0,16.7,16.7,2721500,17.665,18.0,16.7,16.7,2721500,0.0,1.0
2013-09-10,17.87,18.08,17.16,17.95,1556700,17.87,18.08,17.16,17.95,1556700,0.0,1.0
2013-09-11,17.72,17.95,17.33,17.87,857400,17.72,17.95,17.33,17.87,857400,0.0,1.0
2013-09-12,17.44,18.0,17.42,17.7,946600,17.44,18.0,17.42,17.7,946600,0.0,1.0
2013-09-13,17.83,17.98,17.21,17.42,894100,17.83,17.98,17.21,17.42,894100,0.0,1.0
2013-09-16,17.8,18.35,17.6572,18.05,960000,17.8,18.35,17.6572,18.05,960000,0.0,1.0
2013-09-17,17.99,18.1551,17.7,17.8,755800,17.99,18.1551,17.7,17.8,755800,0.0,1.0
2013-09-18,17.89,18.26,17.75,17.94,727900,17.89,18.26,17.75,17.94,727900,0.0,1.0
2013-09-19,17.72,18.093,17.57,17.9,490000,17.72,18.093,17.57,17.9,490000,0.0,1.0
2013-09-20,17.88,18.17,17.57,17.72,689900,17.88,18.17,17.57,17.72,689900,0.0,1.0
2013-09-23,17.8,18.139,17.54,17.89,519700,17.8,18.139,17.54,17.89,519700,0.0,1.0
2013-09-24,17.62,17.91,16.91,17.75,868500,17.62,17.91,16.91,17.75,868500,0.0,1.0
2013-09-25,19.11,19.5,17.73,17.81,2948400,19.11,19.5,17.73,17.81,2948400,0.0,1.0
2013-09-26,19.52,19.8,18.83,19.6,2708400,19.52,19.8,18.83,19.6,2708400,0.0,1.0
2013-09-27,19.21,19.55,18.92,19.55,1151800,19.21,19.55,18.92,19.55,1151800,0.0,1.0
2013-09-30,19.52,19.78,18.5,19.05,1163100,19.52,19.78,18.5,19.05,1163100,0.0,1.0
2013-10-01,20.57,20.9,19.01,19.63,2555600,20.57,20.9,19.01,19.63,2555600,0.0,1.0
2013-10-02,19.99,20.719,19.9,20.39,1388100,19.99,20.719,19.9,20.39,1388100,0.0,1.0
2013-10-03,19.55,20.16,19.05,20.15,1395300,19.55,20.16,19.05,20.15,1395300,0.0,1.0
2013-10-04,19.98,20.05,19.48,19.55,908800,19.98,20.05,19.48,19.55,908800,0.0,1.0
2013-10-07,19.68,20.48,19.65,19.87,1026000,19.68,20.48,19.65,19.87,1026000,0.0,1.0
2013-10-08,19.11,20.29,18.3,19.75,1850400,19.11,20.29,18.3,19.75,1850400,0.0,1.0
2013-10-09,18.09,19.15,17.55,18.89,1446800,18.09,19.15,17.55,18.89,1446800,0.0,1.0
2013-10-10,19.45,19.7,18.52,18.52,1032100,19.45,19.7,18.52,18.52,1032100,0.0,1.0
2013-10-11,19.76,20.19,19.43,19.54,1003400,19.76,20.19,19.43,19.54,1003400,0.0,1.0
2013-10-14,19.75,20.07,19.44,19.62,507900,19.75,20.07,19.44,19.62,507900,0.0,1.0
2013-10-15,20.26,20.33,19.74,19.92,1058500,20.26,20.33,19.74,19.92,1058500,0.0,1.0
2013-10-16,21.03,21.08,20.2093,20.43,1413300,21.03,21.08,20.2093,20.43,1413300,0.0,1.0
2013-10-17,21.86,22.5,21.17,21.54,2061400,21.86,22.5,21.17,21.54,2061400,0.0,1.0
2013-10-18,21.63,22.0,21.17,21.93,1304200,21.63,22.0,21.17,21.93,1304200,0.0,1.0
2013-10-21,22.26,22.59,21.71,21.82,1005300,22.26,22.59,21.71,21.82,1005300,0.0,1.0
2013-10-22,21.68,22.67,21.4,22.48,923300,21.68,22.67,21.4,22.48,923300,0.0,1.0
2013-10-23,21.23,21.72,20.8,21.71,724800,21.23,21.72,20.8,21.71,724800,0.0,1.0
2013-10-24,21.6,21.9176,21.23,21.41,616600,21.6,21.9176,21.23,21.41,616600,0.0,1.0
2013-10-25,20.74,21.77,20.5,21.76,884800,20.74,21.77,20.5,21.76,884800,0.0,1.0
2013-10-28,21.07,21.389,20.801,20.83,651100,21.07,21.389,20.801,20.83,651100,0.0,1.0
2013-10-29,21.5,21.58,21.03,21.09,416000,21.5,21.58,21.03,21.09,416000,0.0,1.0
2013-10-30,19.91,21.049,19.2,21.0,2086900,19.91,21.049,19.2,21.0,2086900,0.0,1.0
2013-10-31,20.55,20.81,19.95,20.04,718800,20.55,20.81,19.95,20.04,718800,0.0,1.0
2013-11-01,20.12,20.599,19.9,20.48,763400,20.12,20.599,19.9,20.48,763400,0.0,1.0
2013-11-04,20.97,21.0,20.139,20.3,576400,20.97,21.0,20.139,20.3,576400,0.0,1.0
2013-11-05,20.58,21.37,20.53,20.89,674100,20.58,21.37,20.53,20.89,674100,0.0,1.0
2013-11-06,20.61,21.1376,20.43,20.8,517500,20.61,21.1376,20.43,20.8,517500,0.0,1.0
2013-11-07,19.7,21.08,19.5704,20.69,952500,19.7,21.08,19.5704,20.69,952500,0.0,1.0
2013-11-08,20.54,20.8,19.55,19.64,747900,20.54,20.8,19.55,19.64,747900,0.0,1.0
2013-11-11,21.85,21.92,20.68,20.7,948700,21.85,21.92,20.68,20.7,948700,0.0,1.0
2013-11-12,21.51,21.84,21.26,21.67,616700,21.51,21.84,21.26,21.67,616700,0.0,1.0
2013-11-13,22.32,22.4,21.34,21.34,684400,22.32,22.4,21.34,21.34,684400,0.0,1.0
2013-11-14,21.78,22.369,21.51,22.32,589500,21.78,22.369,21.51,22.32,589500,0.0,1.0
2013-11-15,22.29,22.32,21.61,21.88,454200,22.29,22.32,21.61,21.88,454200,0.0,1.0
2013-11-18,21.97,23.05,21.85,22.4,1126300,21.97,23.05,21.85,22.4,1126300,0.0,1.0
2013-11-19,21.55,22.57,21.31,21.97,651400,21.55,22.57,21.31,21.97,651400,0.0,1.0
2013-11-20,21.54,21.99,21.31,21.63,360400,21.54,21.99,21.31,21.63,360400,0.0,1.0
2013-11-21,22.94,23.05,21.7601,21.82,800500,22.94,23.05,21.7601,21.82,800500,0.0,1.0
2013-11-22,22.45,22.956,22.2,22.94,513600,22.45,22.956,22.2,22.94,513600,0.0,1.0
2013-11-25,23.79,23.96,22.46,22.5,1095900,23.79,23.96,22.46,22.5,1095900,0.0,1.0
2013-11-26,24.42,24.75,23.38,23.74,1230100,24.42,24.75,23.38,23.74,1230100,0.0,1.0
2013-11-27,24.79,25.12,24.196,24.52,1001100,24.79,25.12,24.196,24.52,1001100,0.0,1.0
2013-11-29,24.8,25.1,24.5,24.96,331700,24.8,25.1,24.5,24.96,331700,0.0,1.0
2013-12-02,23.69,24.86,23.3,24.8,1179100,23.69,24.86,23.3,24.8,1179100,0.0,1.0
2013-12-03,23.57,24.0,23.29,24.0,898400,23.57,24.0,23.29,24.0,898400,0.0,1.0
2013-12-04,24.02,24.25,23.11,23.6,714900,24.02,24.25,23.11,23.6,714900,0.0,1.0
2013-12-05,23.98,25.08,23.84,24.13,1958100,23.98,25.08,23.84,24.13,1958100,0.0,1.0
2013-12-06,24.72,25.3,23.55,25.2,1463600,24.72,25.3,23.55,25.2,1463600,0.0,1.0
2013-12-09,24.94,25.6901,24.72,24.8,860500,24.94,25.6901,24.72,24.8,860500,0.0,1.0
2013-12-10,24.96,25.1,23.92,25.0,1214200,24.96,25.1,23.92,25.0,1214200,0.0,1.0
2013-12-11,23.72,25.09,23.64,25.0,1150500,23.72,25.09,23.64,25.0,1150500,0.0,1.0
2013-12-12,24.5,24.75,23.9,24.0,1033200,24.5,24.75,23.9,24.0,1033200,0.0,1.0
2013-12-13,24.81,25.1099,24.5,24.56,839600,24.81,25.1099,24.5,24.56,839600,0.0,1.0
2013-12-16,24.73,25.41,24.69,25.05,1050300,24.73,25.41,24.69,25.05,1050300,0.0,1.0
2013-12-17,24.84,25.1,24.43,24.43,693300,24.84,25.1,24.43,24.43,693300,0.0,1.0
2013-12-18,24.99,25.07,24.1301,24.86,473600,24.99,25.07,24.1301,24.86,473600,0.0,1.0
2013-12-19,25.07,25.49,24.61,25.0,710200,25.07,25.49,24.61,25.0,710200,0.0,1.0
2013-12-20,27.94,28.8288,25.55,25.55,3823300,27.94,28.8288,25.55,25.55,3823300,0.0,1.0
2013-12-23,28.96,29.42,28.52,29.24,1534300,28.96,29.42,28.52,29.24,1534300,0.0,1.0
2013-12-24,28.79,29.45,27.7701,28.97,1144500,28.79,29.45,27.7701,28.97,1144500,0.0,1.0
2013-12-26,30.65,30.99,28.9,29.2,1663200,30.65,30.99,28.9,29.2,1663200,0.0,1.0
2013-12-27,31.89,32.82,30.77,30.95,2067300,31.89,32.82,30.77,30.95,2067300,0.0,1.0
2013-12-30,32.08,32.59,31.095,32.56,1492900,32.08,32.59,31.095,32.56,1492900,0.0,1.0
2013-12-31,33.89,34.21,32.2,32.4,1839400,33.89,34.21,32.2,32.4,1839400,0.0,1.0
2014-01-02,33.07,34.0,32.25,33.98,2018700,33.07,34.0,32.25,33.98,2018700,0.0,1.0
2014-01-03,34.21,34.45,33.09,33.11,1618900,34.21,34.45,33.09,33.11,1618900,0.0,1.0
2014-01-06,34.06,35.02,33.941,34.94,1983000,34.06,35.02,33.941,34.94,1983000,0.0,1.0
2014-01-07,35.61,36.49,34.1,34.56,2232000,35.61,36.49,34.1,34.56,2232000,0.0,1.0
2014-01-08,32.46,34.85,30.88,34.73,5697700,32.46,34.85,30.88,34.73,5697700,0.0,1.0
2014-01-09,32.17,33.28,31.761,32.63,1874800,32.17,33.28,31.761,32.63,1874800,0.0,1.0
2014-01-10,29.31,31.98,28.132,31.34,4259400,29.31,31.98,28.132,31.34,4259400,0.0,1.0
2014-01-13,28.99,30.38,28.77,30.01,1962000,28.99,30.38,28.77,30.01,1962000,0.0,1.0
2014-01-14,31.71,32.4,29.6,29.6,2543100,31.71,32.4,29.6,29.6,2543100,0.0,1.0
2014-01-15,32.03,33.0,30.72,32.51,1981900,32.03,33.0,30.72,32.51,1981900,0.0,1.0
2014-01-16,32.42,33.2,32.09,32.12,1823200,32.42,33.2,32.09,32.12,1823200,0.0,1.0
2014-01-17,31.9,33.4765,31.37,32.7,1806300,31.9,33.4765,31.37,32.7,1806300,0.0,1.0
2014-01-21,32.25,32.84,31.44,32.75,1229300,32.25,32.84,31.44,32.75,1229300,0.0,1.0
2014-01-22,32.01,32.5,31.51,32.5,751000,32.01,32.5,31.51,32.5,751000,0.0,1.0
2014-01-23,31.06,31.9188,30.53,31.58,1063600,31.06,31.9188,30.53,31.58,1063600,0.0,1.0
2014-01-24,29.79,31.05,29.55,30.87,1060100,29.79,31.05,29.55,30.87,1060100,0.0,1.0
2014-01-27,31.2,31.6,29.29,29.61,1275600,31.2,31.6,29.29,29.61,1275600,0.0,1.0
2014-01-28,31.37,31.889,30.76,31.37,794100,31.37,31.889,30.76,31.37,794100,0.0,1.0
2014-01-29,31.87,32.48,30.75,31.65,1015600,31.87,32.48,30.75,31.65,1015600,0.0,1.0
2014-01-30,32.41,33.1,32.2,32.47,832200,32.41,33.1,32.2,32.47,832200,0.0,1.0
2014-01-31,32.03,32.6499,31.06,31.29,718800,32.03,32.6499,31.06,31.29,718800,0.0,1.0
2014-02-03,30.38,32.48,30.0601,32.11,1116200,30.38,32.48,30.0601,32.11,1116200,0.0,1.0
2014-02-04,29.54,30.78,29.27,30.5,1106400,29.54,30.78,29.27,30.5,1106400,0.0,1.0
2014-02-05,27.09,29.4632,24.69,29.4,4840200,27.09,29.4632,24.69,29.4,4840200,0.0,1.0
2014-02-06,25.95,27.15,25.5,27.1,1708900,25.95,27.15,25.5,27.1,1708900,0.0,1.0
2014-02-07,27.27,28.58,25.75,25.76,1866600,27.27,28.58,25.75,25.76,1866600,0.0,1.0
2014-02-10,28.11,28.46,27.32,27.4,1485800,28.11,28.46,27.32,27.4,1485800,0.0,1.0
2014-02-11,29.46,29.87,28.4,28.64,1870000,29.46,29.87,28.4,28.64,1870000,0.0,1.0
2014-02-12,28.91,30.7995,28.68,29.93,1159400,28.91,30.7995,28.68,29.93,1159400,0.0,1.0
2014-02-13,29.9,29.96,27.81,28.64,1141300,29.9,29.96,27.81,28.64,1141300,0.0,1.0
2014-02-14,29.97,30.3899,29.397,29.96,720500,29.97,30.3899,29.397,29.96,720500,0.0,1.0
2014-02-18,31.26,31.43,29.82,30.24,1198900,31.26,31.43,29.82,30.24,1198900,0.0,1.0
2014-02-19,30.88,32.46,30.5,31.58,1249700,30.88,32.46,30.5,31.58,1249700,0.0,1.0
2014-02-20,31.65,31.91,30.33,30.66,848500,31.65,31.91,30.33,30.66,848500,0.0,1.0
2014-02-21,31.84,32.7,31.65,32.0,1183500,31.84,32.7,31.65,32.0,1183500,0.0,1.0
2014-02-24,31.57,32.25,31.55,32.06,811200,31.57,32.25,31.55,32.06,811200,0.0,1.0
2014-02-25,31.09,32.4099,30.75,31.8,1088400,31.09,32.4099,30.75,31.8,1088400,0.0,1.0
2014-02-26,32.52,33.25,31.26,31.58,1204500,32.52,33.25,31.26,31.58,1204500,0.0,1.0
2014-02-27,33.91,34.09,32.64,32.64,1215400,33.91,34.09,32.64,32.64,1215400,0.0,1.0
2014-02-28,33.45,34.76,32.2,34.01,1436100,33.45,34.76,32.2,34.01,1436100,0.0,1.0
2014-03-03,33.1,33.45,31.68,32.69,1463100,33.1,33.45,31.68,32.69,1463100,0.0,1.0
2014-03-04,34.85,34.93,33.4,33.4,1751300,34.85,34.93,33.4,33.4,1751300,0.0,1.0
2014-03-05,34.68,35.38,33.41,34.85,1866800,34.68,35.38,33.41,34.85,1866800,0.0,1.0
2014-03-06,34.03,35.1,33.51,35.0,2111100,34.03,35.1,33.51,35.0,2111100,0.0,1.0
2014-03-07,31.5,34.5,30.6,33.16,2521700,31.5,34.5,30.6,33.16,2521700,0.0,1.0
2014-03-10,31.25,32.31,30.51,31.37,998400,31.25,32.31,30.51,31.37,998400,0.0,1.0
2014-03-11,29.29,31.55,28.88,31.14,2089100,29.29,31.55,28.88,31.14,2089100,0.0,1.0
2014-03-12,29.67,30.34,29.0,29.19,1210800,29.67,30.34,29.0,29.19,1210800,0.0,1.0
2014-03-13,28.68,30.2978,27.85,29.72,1587600,28.68,30.2978,27.85,29.72,1587600,0.0,1.0
2014-03-14,27.91,28.93,27.4,28.25,1093300,27.91,28.93,27.4,28.25,1093300,0.0,1.0
2014-03-17,28.17,28.9,28.04,28.12,704700,28.17,28.9,28.04,28.12,704700,0.0,1.0
2014-03-18,29.65,29.67,27.865,28.0,790800,29.65,29.67,27.865,28.0,790800,0.0,1.0
2014-03-19,28.69,30.09,28.32,29.65,819600,28.69,30.09,28.32,29.65,819600,0.0,1.0
2014-03-20,29.04,30.34,28.6789,28.72,980700,29.04,30.34,28.6789,28.72,980700,0.0,1.0
2014-03-21,27.88,29.58,27.76,29.43,1078900,27.88,29.58,27.76,29.43,1078900,0.0,1.0
2014-03-24,27.77,28.76,27.15,28.36,1169900,27.77,28.76,27.15,28.36,1169900,0.0,1.0
2014-03-25,28.71,29.0,28.05,28.26,946700,28.71,29.0,28.05,28.26,946700,0.0,1.0
2014-03-26,26.84,29.36,26.78,28.97,1254500,26.84,29.36,26.78,28.97,1254500,0.0,1.0
2014-03-27,26.24,27.5,25.56,26.75,1185000,26.24,27.5,25.56,26.75,1185000,0.0,1.0
2014-03-28,26.37,27.02,25.9301,26.29,829300,26.37,27.02,25.9301,26.29,829300,0.0,1.0
2014-03-31,26.71,27.25,26.4,26.57,891200,26.71,27.25,26.4,26.57,891200,0.0,1.0
2014-04-01,26.84,27.31,26.29,27.0,1046300,26.84,27.31,26.29,27.0,1046300,0.0,1.0
2014-04-02,26.56,27.15,26.1,26.72,1202400,26.56,27.15,26.1,26.72,1202400,0.0,1.0
2014-04-03,27.23,28.71,26.66,26.66,1380300,27.23,28.71,26.66,26.66,1380300,0.0,1.0
2014-04-04,27.04,28.13,26.09,27.59,1598200,27.04,28.13,26.09,27.59,1598200,0.0,1.0
2014-04-07,26.41,27.49,25.88,26.52,1141500,26.41,27.49,25.88,26.52,1141500,0.0,1.0
2014-04-08,26.81,27.09,26.07,26.52,796700,26.81,27.09,26.07,26.52,796700,0.0,1.0
2014-04-09,27.39,27.48,26.75,26.84,642700,27.39,27.48,26.75,26.84,642700,0.0,1.0
2014-04-10,27.14,28.07,26.7,28.0,867000,27.14,28.07,26.7,28.0,867000,0.0,1.0
2014-04-11,26.39,27.06,25.71,26.51,850600,26.39,27.06,25.71,26.51,850600,0.0,1.0
2014-04-14,26.39,26.97,26.0,26.36,509800,26.39,26.97,26.0,26.36,509800,0.0,1.0
2014-04-15,26.85,27.03,25.6,26.35,791000,26.85,27.03,25.6,26.35,791000,0.0,1.0
2014-04-16,26.66,27.32,26.18,27.08,736000,26.66,27.32,26.18,27.08,736000,0.0,1.0
2014-04-17,27.24,27.85,26.7004,26.82,937500,27.24,27.85,26.7004,26.82,937500,0.0,1.0
2014-04-21,27.42,27.4714,26.55,27.24,784000,27.42,27.4714,26.55,27.24,784000,0.0,1.0
2014-04-22,27.9,28.39,27.4,27.43,858600,27.9,28.39,27.4,27.43,858600,0.0,1.0
2014-04-23,27.8,28.43,27.26,28.43,723300,27.8,28.43,27.26,28.43,723300,0.0,1.0
2014-04-24,27.65,28.2,27.0501,28.0,460100,27.65,28.2,27.0501,28.0,460100,0.0,1.0
2014-04-25,26.34,27.62,26.19,27.42,671900,26.34,27.62,26.19,27.42,671900,0.0,1.0
2014-04-28,25.28,26.75,24.63,26.37,1161100,25.28,26.75,24.63,26.37,1161100,0.0,1.0
2014-04-29,25.46,25.9,24.87,25.5,553800,25.46,25.9,24.87,25.5,553800,0.0,1.0
2014-04-30,24.85,25.57,24.47,25.19,938700,24.85,25.57,24.47,25.19,938700,0.0,1.0
2014-05-01,24.83,25.58,24.61,24.9,793500,24.83,25.58,24.61,24.9,793500,0.0,1.0
2014-05-02,24.74,25.219,24.55,25.05,478100,24.74,25.219,24.55,25.05,478100,0.0,1.0
2014-05-05,23.81,24.7,22.49,24.5,2010900,23.81,24.7,22.49,24.5,2010900,0.0,1.0
2014-05-06,23.01,23.88,22.84,23.52,697300,23.01,23.88,22.84,23.52,697300,0.0,1.0
2014-05-07,22.87,23.37,21.91,23.0,1028100,22.87,23.37,21.91,23.0,1028100,0.0,1.0
2014-05-08,22.27,23.3,22.1,22.73,894800,22.27,23.3,22.1,22.73,894800,0.0,1.0
2014-05-09,22.49,22.655,21.6001,22.13,548100,22.49,22.655,21.6001,22.13,548100,0.0,1.0
2014-05-12,23.34,23.53,22.39,22.44,656800,23.34,23.53,22.39,22.44,656800,0.0,1.0
2014-05-13,23.81,24.339,23.34,23.37,834000,23.81,24.339,23.34,23.37,834000,0.0,1.0
2014-05-14,23.51,24.6,23.47,23.87,438200,23.51,24.6,23.47,23.87,438200,0.0,1.0
2014-05-15,23.68,23.8399,23.1901,23.41,473600,23.68,23.8399,23.1901,23.41,473600,0.0,1.0
2014-05-16,24.05,24.4,23.55,23.82,452000,24.05,24.4,23.55,23.82,452000,0.0,1.0
2014-05-19,24.78,25.19,23.97,24.36,747300,24.78,25.19,23.97,24.36,747300,0.0,1.0
2014-05-20,23.24,24.5,23.09,24.18,1218000,23.24,24.5,23.09,24.18,1218000,0.0,1.0
2014-05-21,24.17,24.27,23.0984,23.34,591100,24.17,24.27,23.0984,23.34,591100,0.0,1.0
2014-05-22,25.12,25.3494,24.15,24.19,711100,25.12,25.3494,24.15,24.19,711100,0.0,1.0
2014-05-23,25.9,25.95,25.03,25.07,582300,25.9,25.95,25.03,25.07,582300,0.0,1.0
2014-05-27,26.51,26.9,25.88,25.9,782700,26.51,26.9,25.88,25.9,782700,0.0,1.0
2014-05-28,26.68,26.88,26.23,26.42,583800,26.68,26.88,26.23,26.42,583800,0.0,1.0
2014-05-29,26.58,26.97,26.45,26.92,582300,26.58,26.97,26.45,26.92,582300,0.0,1.0
2014-05-30,25.94,26.76,25.5388,26.56,602800,25.94,26.76,25.5388,26.56,602800,0.0,1.0
2014-06-02,24.91,26.3499,24.62,26.0,949100,24.91,26.3499,24.62,26.0,949100,0.0,1.0
2014-06-03,24.65,25.19,24.12,25.19,1704200,24.65,25.19,24.12,25.19,1704200,0.0,1.0
2014-06-04,24.87,25.67,24.17,25.56,1580500,24.87,25.67,24.17,25.56,1580500,0.0,1.0
2014-06-05,25.8,26.07,24.62,24.86,945800,25.8,26.07,24.62,24.86,945800,0.0,1.0
2014-06-06,26.61,26.67,25.81,25.86,860200,26.61,26.67,25.81,25.86,860200,0.0,1.0
2014-06-09,26.72,27.0,26.341,26.51,691000,26.72,27.0,26.341,26.51,691000,0.0,1.0
2014-06-10,26.45,26.53,25.51,26.48,752500,26.45,26.53,25.51,26.48,752500,0.0,1.0
2014-06-11,26.79,26.95,26.11,26.38,849600,26.79,26.95,26.11,26.38,849600,0.0,1.0
2014-06-12,26.94,27.5,26.53,26.81,1028800,26.94,27.5,26.53,26.81,1028800,0.0,1.0
2014-06-13,26.8,27.199,26.35,27.03,391500,26.8,27.199,26.35,27.03,391500,0.0,1.0
2014-06-16,27.56,27.6,26.531,26.55,798600,27.56,27.6,26.531,26.55,798600,0.0,1.0
2014-06-17,28.91,28.94,27.51,27.56,1136300,28.91,28.94,27.51,27.56,1136300,0.0,1.0
2014-06-18,28.93,29.0,27.92,28.88,730600,28.93,29.0,27.92,28.88,730600,0.0,1.0
2014-06-19,29.21,29.52,28.59,28.93,828800,29.21,29.52,28.59,28.93,828800,0.0,1.0
2014-06-20,29.74,30.29,29.15,29.21,1402100,29.74,30.29,29.15,29.21,1402100,0.0,1.0
2014-06-23,30.44,30.5,29.51,29.9,1103000,30.44,30.5,29.51,29.9,1103000,0.0,1.0
2014-06-24,31.27,33.25,30.31,30.45,3749200,31.27,33.25,30.31,30.45,3749200,0.0,1.0
2014-06-25,32.3,32.35,30.759,31.53,2815400,32.3,32.35,30.759,31.53,2815400,0.0,1.0
2014-06-26,31.04,32.5,30.2,32.5,2556700,31.04,32.5,30.2,32.5,2556700,0.0,1.0
2014-06-27,31.11,31.2,30.22,30.8,2366700,31.11,31.2,30.22,30.8,2366700,0.0,1.0
2014-06-30,31.18,31.6,30.6,31.6,1076500,31.18,31.6,30.6,31.6,1076500,0.0,1.0
2014-07-01,31.53,32.5,31.1501,31.49,1780900,31.53,32.5,31.1501,31.49,1780900,0.0,1.0
2014-07-02,32.97,33.48,31.56,31.66,2313000,32.97,33.48,31.56,31.66,2313000,0.0,1.0
2014-07-03,32.64,33.81,32.21,33.81,937200,32.64,33.81,32.21,33.81,937200,0.0,1.0
2014-07-07,31.93,32.63,31.32,32.52,787800,31.93,32.63,31.32,32.52,787800,0.0,1.0
2014-07-08,30.55,31.81,29.32,31.81,1274100,30.55,31.81,29.32,31.81,1274100,0.0,1.0
2014-07-09,31.32,31.38,29.8,30.55,704700,31.32,31.38,29.8,30.55,704700,0.0,1.0
2014-07-10,30.83,31.39,29.5,29.59,723200,30.83,31.39,29.5,29.59,723200,0.0,1.0
2014-07-11,30.7,31.0,30.421,30.71,335100,30.7,31.0,30.421,30.71,335100,0.0,1.0
2014-07-14,31.2,31.72,31.082,31.37,444300,31.2,31.72,31.082,31.37,444300,0.0,1.0
2014-07-15,30.54,31.63,30.05,31.42,569200,30.54,31.63,30.05,31.42,569200,0.0,1.0
2014-07-16,30.23,30.98,30.0501,30.86,365300,30.23,30.98,30.0501,30.86,365300,0.0,1.0
2014-07-17,29.57,30.11,28.66,30.0,1136600,29.57,30.11,28.66,30.0,1136600,0.0,1.0
2014-07-18,30.01,30.35,29.53,29.53,543300,30.01,30.35,29.53,29.53,543300,0.0,1.0
2014-07-21,29.61,30.12,29.5,29.81,412500,29.61,30.12,29.5,29.81,412500,0.0,1.0
2014-07-22,29.95,30.68,29.66,29.81,597400,29.95,30.68,29.66,29.81,597400,0.0,1.0
2014-07-23,29.64,30.3499,29.36,29.96,789300,29.64,30.3499,29.36,29.96,789300,0.0,1.0
2014-07-24,30.27,30.42,29.58,29.7,599500,30.27,30.42,29.58,29.7,599500,0.0,1.0
2014-07-25,29.49,30.2,29.4,30.01,521500,29.49,30.2,29.4,30.01,521500,0.0,1.0
2014-07-28,28.5,29.78,27.7,29.61,1118300,28.5,29.78,27.7,29.61,1118300,0.0,1.0
2014-07-29,28.61,29.25,28.33,28.36,773600,28.61,29.25,28.33,28.36,773600,0.0,1.0
2014-07-30,29.65,30.0,28.84,28.84,718700,29.65,30.0,28.84,28.84,718700,0.0,1.0
2014-07-31,28.61,29.8,28.5,29.28,704900,28.61,29.8,28.5,29.28,704900,0.0,1.0
2014-08-01,28.67,28.85,27.4,28.42,872700,28.67,28.85,27.4,28.42,872700,0.0,1.0
2014-08-04,28.14,28.8799,28.02,28.83,534900,28.14,28.8799,28.02,28.83,534900,0.0,1.0
2014-08-05,28.31,28.59,27.58,27.89,470400,28.31,28.59,27.58,27.89,470400,0.0,1.0
2014-08-06,28.18,29.164,27.8575,27.96,924900,28.18,29.164,27.8575,27.96,924900,0.0,1.0
2014-08-07,28.65,29.39,28.42,28.42,486800,28.65,29.39,28.42,28.42,486800,0.0,1.0
2014-08-08,28.73,29.14,28.3,28.62,430400,28.73,29.14,28.3,28.62,430400,0.0,1.0
2014-08-11,29.4,29.54,28.58,28.8,596400,29.4,29.54,28.58,28.8,596400,0.0,1.0
2014-08-12,29.09,30.22,28.9,29.35,659100,29.09,30.22,28.9,29.35,659100,0.0,1.0
2014-08-13,29.67,30.17,29.05,29.33,848600,29.67,30.17,29.05,29.33,848600,0.0,1.0
2014-08-14,29.97,30.28,29.7,29.7,864200,29.97,30.28,29.7,29.7,864200,0.0,1.0
2014-08-15,29.14,31.305,28.96,30.3,1242300,29.14,31.305,28.96,30.3,1242300,0.0,1.0
2014-08-18,30.11,30.4,29.14,29.56,755700,30.11,30.4,29.14,29.56,755700,0.0,1.0
2014-08-19,30.77,31.32,30.06,30.07,822200,30.77,31.32,30.06,30.07,822200,0.0,1.0
2014-08-20,31.26,31.76,30.35,30.57,1014100,31.26,31.76,30.35,30.57,1014100,0.0,1.0
2014-08-21,30.98,31.948,30.89,31.2,772600,30.98,31.948,30.89,31.2,772600,0.0,1.0
2014-08-22,31.83,31.85,30.12,30.95,990600,31.83,31.85,30.12,30.95,990600,0.0,1.0
2014-08-25,33.07,33.26,31.85,32.0,1296700,33.07,33.26,31.85,32.0,1296700,0.0,1.0
2014-08-26,33.07,34.24,32.16,33.0,1445400,33.07,34.24,32.16,33.0,1445400,0.0,1.0
2014-08-27,33.12,33.29,32.37,33.01,575400,33.12,33.29,32.37,33.01,575400,0.0,1.0
2014-08-28,32.82,33.32,31.37,32.7,867200,32.82,33.32,31.37,32.7,867200,0.0,1.0
2014-08-29,34.25,34.3,32.5,32.93,1371700,34.25,34.3,32.5,32.93,1371700,0.0,1.0
2014-09-02,35.25,36.2595,34.151,34.5,2505200,35.25,36.2595,34.151,34.5,2505200,0.0,1.0
2014-09-03,35.72,36.72,34.2,35.61,2173800,35.72,36.72,34.2,35.61,2173800,0.0,1.0
2014-09-04,35.77,36.09,34.61,35.04,2257900,35.77,36.09,34.61,35.04,2257900,0.0,1.0
2014-09-05,36.9,39.1599,36.42,38.37,6949300,36.9,39.1599,36.42,38.37,6949300,0.0,1.0
2014-09-08,38.92,39.4,37.17,37.17,3277100,38.92,39.4,37.17,37.17,3277100,0.0,1.0
2014-09-09,37.69,39.8,37.56,39.08,2491300,37.69,39.8,37.56,39.08,2491300,0.0,1.0
2014-09-10,37.43,38.0,36.06,37.71,1793100,37.43,38.0,36.06,37.71,1793100,0.0,1.0
2014-09-11,37.5,37.78,36.6148,37.44,1141000,37.5,37.78,36.6148,37.44,1141000,0.0,1.0
2014-09-12,36.87,37.8999,36.74,37.66,855300,36.87,37.8999,36.74,37.66,855300,0.0,1.0
2014-09-15,34.42,37.15,34.1,36.98,2293800,34.42,37.15,34.1,36.98,2293800,0.0,1.0
2014-09-16,37.02,37.19,33.35,33.65,1846100,37.02,37.19,33.35,33.65,1846100,0.0,1.0
2014-09-17,37.55,38.0919,36.97,37.0,1288400,37.55,38.0919,36.97,37.0,1288400,0.0,1.0
2014-09-18,40.26,40.9499,37.78,37.93,4019500,40.26,40.9499,37.78,37.93,4019500,0.0,1.0
2014-09-19,38.75,40.9,38.4801,40.52,2931100,38.75,40.9,38.4801,40.52,2931100,0.0,1.0
2014-09-22,39.59,39.91,38.44,38.94,1532900,39.59,39.91,38.44,38.94,1532900,0.0,1.0
2014-09-23,40.98,42.77,39.04,39.27,2998100,40.98,42.77,39.04,39.27,2998100,0.0,1.0
2014-09-24,41.1,42.46,40.1,41.75,2001944,41.1,42.46,40.1,41.75,2001944,0.0,1.0
2014-09-25,39.73,41.1,39.195,41.1,1493194,39.73,41.1,39.195,41.1,1493194,0.0,1.0
2014-09-26,41.79,42.4686,40.1,40.15,2229825,41.79,42.4686,40.1,40.15,2229825,0.0,1.0
2014-09-29,44.47,44.5,40.62,41.24,4080222,44.47,44.5,40.62,41.24,4080222,0.0,1.0
2014-09-30,43.67,46.78,43.33,45.5,4561213,43.67,46.78,43.33,45.5,4561213,0.0,1.0
2014-10-01,41.51,44.4,40.28,43.65,3011281,41.51,44.4,40.28,43.65,3011281,0.0,1.0
2014-10-02,42.1,42.15,39.35,41.25,3407494,42.1,42.15,39.35,41.25,3407494,0.0,1.0
2014-10-03,42.05,43.75,42.0,42.75,1833070,42.05,43.75,42.0,42.75,1833070,0.0,1.0
2014-10-06,43.75,44.48,42.8301,43.44,2694874,43.75,44.48,42.8301,43.44,2694874,0.0,1.0
2014-10-07,41.79,43.54,41.73,43.35,2057036,41.79,43.54,41.73,43.35,2057036,0.0,1.0
2014-10-08,43.78,43.92,41.45,41.91,1706996,43.78,43.92,41.45,41.91,1706996,0.0,1.0
2014-10-09,41.88,43.7746,41.77,43.6,1494058,41.88,43.7746,41.77,43.6,1494058,0.0,1.0
2014-10-10,36.42,41.0,36.0,40.7,5152639,36.42,41.0,36.0,40.7,5152639,0.0,1.0
2014-10-13,35.24,36.99,33.71,36.55,2944481,35.24,36.99,33.71,36.55,2944481,0.0,1.0
2014-10-14,35.66,36.99,34.8101,35.95,1525965,35.66,36.99,34.8101,35.95,1525965,0.0,1.0
2014-10-15,38.6,38.86,34.5,35.01,2595411,38.6,38.86,34.5,35.01,2595411,0.0,1.0
2014-10-16,38.76,39.59,37.55,37.94,1598407,38.76,39.59,37.55,37.94,1598407,0.0,1.0
2014-10-17,38.44,40.16,38.3,39.99,1354032,38.44,40.16,38.3,39.99,1354032,0.0,1.0
2014-10-20,39.18,39.42,38.0,38.33,1008246,39.18,39.42,38.0,38.33,1008246,0.0,1.0
2014-10-21,41.46,41.61,39.52,40.08,1524940,41.46,41.61,39.52,40.08,1524940,0.0,1.0
2014-10-22,40.59,42.859,40.56,42.1,1376417,40.59,42.859,40.56,42.1,1376417,0.0,1.0
2014-10-23,41.38,42.3,40.61,41.33,1395990,41.38,42.3,40.61,41.33,1395990,0.0,1.0
2014-10-24,41.2,41.7799,40.41,41.08,956349,41.2,41.7799,40.41,41.08,956349,0.0,1.0
2014-10-27,39.53,40.95,39.2265,40.38,1600600,39.53,40.95,39.2265,40.38,1600600,0.0,1.0
2014-10-28,41.44,41.552,39.8,39.8,1309298,41.44,41.552,39.8,39.8,1309298,0.0,1.0
2014-10-29,42.35,42.55,41.0,41.44,1379113,42.35,42.55,41.0,41.44,1379113,0.0,1.0
2014-10-30,41.8,42.94,41.05,42.51,1117311,41.8,42.94,41.05,42.51,1117311,0.0,1.0
2014-10-31,44.29,45.25,43.03,43.8,2907316,44.29,45.25,43.03,43.8,2907316,0.0,1.0
2014-11-03,47.56,47.91,44.2,44.47,3008886,47.56,47.91,44.2,44.47,3008886,0.0,1.0
2014-11-04,45.48,47.94,45.15,47.2,1844199,45.48,47.94,45.15,47.2,1844199,0.0,1.0
2014-11-05,44.71,46.3299,44.37,45.9,1140958,44.71,46.3299,44.37,45.9,1140958,0.0,1.0
2014-11-06,46.01,46.2299,44.23,44.93,1238113,46.01,46.2299,44.23,44.93,1238113,0.0,1.0
2014-11-07,47.14,47.18,44.7001,46.08,1620422,47.14,47.18,44.7001,46.08,1620422,0.0,1.0
2014-11-10,49.21,49.323,46.41,46.97,1967033,49.21,49.323,46.41,46.97,1967033,0.0,1.0
2014-11-11,49.19,50.47,48.2901,49.0,1307612,49.19,50.47,48.2901,49.0,1307612,0.0,1.0
2014-11-12,49.39,50.15,48.95,48.95,1167095,49.39,50.15,48.95,48.95,1167095,0.0,1.0
2014-11-13,47.74,50.09,47.51,49.69,1354545,47.74,50.09,47.51,49.69,1354545,0.0,1.0
2014-11-14,47.84,48.4,47.11,47.8,1015541,47.84,48.4,47.11,47.8,1015541,0.0,1.0
2014-11-17,48.78,49.33,47.94,48.23,1332111,48.78,49.33,47.94,48.23,1332111,0.0,1.0
2014-11-18,49.67,53.0,49.59,49.59,3728612,49.67,53.0,49.59,49.59,3728612,0.0,1.0
2014-11-19,49.71,51.35,49.0,50.97,2205513,49.71,51.35,49.0,50.97,2205513,0.0,1.0
2014-11-20,50.6,50.836,47.5,48.5,1348160,50.6,50.836,47.5,48.5,1348160,0.0,1.0
2014-11-21,49.63,51.5,49.38,51.5,1019915,49.63,51.5,49.38,51.5,1019915,0.0,1.0
2014-11-24,51.51,51.6,49.7525,49.76,1046403,51.51,51.6,49.7525,49.76,1046403,0.0,1.0
2014-11-25,51.19,52.4,51.08,51.78,892137,51.19,52.4,51.08,51.78,892137,0.0,1.0
2014-11-26,54.85,54.9,51.196,51.2,2407129,54.85,54.9,51.196,51.2,2407129,0.0,1.0
2014-11-28,55.0,56.88,54.29,56.0,1674183,55.0,56.88,54.29,56.0,1674183,0.0,1.0
2014-12-01,50.69,55.885,49.57,54.98,3243032,50.69,55.885,49.57,54.98,3243032,0.0,1.0
2014-12-02,53.1,53.56,51.06,52.0,1851707,53.1,53.56,51.06,52.0,1851707,0.0,1.0
2014-12-03,56.23,56.41,53.31,53.31,2714254,56.23,56.41,53.31,53.31,2714254,0.0,1.0
2014-12-04,55.63,58.0,54.76,57.65,3631849,55.63,58.0,54.76,57.65,3631849,0.0,1.0
2014-12-05,54.69,55.58,52.0,53.79,5055067,54.69,55.58,52.0,53.79,5055067,0.0,1.0
2014-12-08,51.04,54.99,50.53,54.4,3327914,51.04,54.99,50.53,54.4,3327914,0.0,1.0
2014-12-09,52.51,52.98,46.35,48.13,3093619,52.51,52.98,46.35,48.13,3093619,0.0,1.0
2014-12-10,51.12,53.879,51.0,52.44,1679649,51.12,53.879,51.0,52.44,1679649,0.0,1.0
2014-12-11,47.965,52.47,47.25,51.75,3456234,47.965,52.47,47.25,51.75,3456234,0.0,1.0
2014-12-12,46.33,48.61,46.3,48.5,2109952,46.33,48.61,46.3,48.5,2109952,0.0,1.0
2014-12-15,46.13,48.0,45.2,47.89,2022187,46.13,48.0,45.2,47.89,2022187,0.0,1.0
2014-12-16,45.78,47.8,44.45,45.52,2033740,45.78,47.8,44.45,45.52,2033740,0.0,1.0
2014-12-17,46.72,47.13,45.2,45.93,1910016,46.72,47.13,45.2,45.93,1910016,0.0,1.0
2014-12-18,48.56,50.19,47.4076,48.18,2490775,48.56,50.19,47.4076,48.18,2490775,0.0,1.0
2014-12-19,47.85,49.5,47.2,49.26,1881538,47.85,49.5,47.2,49.26,1881538,0.0,1.0
2014-12-22,50.79,51.705,47.63,47.83,2191186,50.79,51.705,47.63,47.83,2191186,0.0,1.0
2014-12-23,51.33,52.8,50.91,51.96,1760295,51.33,52.8,50.91,51.96,1760295,0.0,1.0
2014-12-24,52.05,52.17,51.0,51.5,596552,52.05,52.17,51.0,51.5,596552,0.0,1.0
2014-12-26,55.94,56.01,52.53,52.95,2774973,55.94,56.01,52.53,52.95,2774973,0.0,1.0
2014-12-29,54.04,54.47,52.0,52.92,2478255,54.04,54.47,52.0,52.92,2478255,0.0,1.0
2014-12-30,52.4,55.45,52.251,53.8,1461725,52.4,55.45,52.251,53.8,1461725,0.0,1.0
2014-12-31,50.72,53.25,50.66,52.8,1098397,50.72,53.25,50.66,52.8,1098397,0.0,1.0
2015-01-02,51.02,52.45,48.87,52.0,1326156,51.02,52.45,48.87,52.0,1326156,0.0,1.0
2015-01-05,50.67,52.11,50.24,51.09,1236729,50.67,52.11,50.24,51.09,1236729,0.0,1.0
2015-01-06,52.88,53.0,50.05,51.52,1598773,52.88,53.0,50.05,51.52,1598773,0.0,1.0
2015-01-07,60.0,60.0,53.9,53.9,4012760,60.0,60.0,53.9,53.9,4012760,0.0,1.0
2015-01-08,60.0,60.0,57.2,59.15,3280968,60.0,60.0,57.2,59.15,3280968,0.0,1.0
2015-01-09,61.83,62.82,59.59,60.1,3536020,61.83,62.82,59.59,60.1,3536020,0.0,1.0
2015-01-12,61.9,62.9,60.77,62.89,1594506,61.9,62.9,60.77,62.89,1594506,0.0,1.0
2015-01-13,60.27,63.2,59.31,62.48,2932365,60.27,63.2,59.31,62.48,2932365,0.0,1.0
2015-01-14,57.95,59.2,55.1,57.0,2635425,57.95,59.2,55.1,57.0,2635425,0.0,1.0
2015-01-15,53.61,59.13,53.5,58.43,2074477,53.61,59.13,53.5,58.43,2074477,0.0,1.0
2015-01-16,56.46,56.64,53.38,53.4,1729742,56.46,56.64,53.38,53.4,1729742,0.0,1.0
2015-01-20,59.22,59.99,56.25,58.41,1790745,59.22,59.99,56.25,58.41,1790745,0.0,1.0
2015-01-21,59.11,60.44,57.91,59.48,1077900,59.11,60.44,57.91,59.48,1077900,0.0,1.0
2015-01-22,58.4,59.69,56.58,59.47,1232800,58.4,59.69,56.58,59.47,1232800,0.0,1.0
2015-01-23,56.48,57.99,54.9,57.99,1754791,56.48,57.99,54.9,57.99,1754791,0.0,1.0
2015-01-26,57.84,58.4,55.92,56.77,1069706,57.84,58.4,55.92,56.77,1069706,0.0,1.0
2015-01-27,57.82,58.83,55.75,56.0,1056176,57.82,58.83,55.75,56.0,1056176,0.0,1.0
2015-01-28,57.0,59.1099,56.91,58.75,965953,57.0,59.1099,56.91,58.75,965953,0.0,1.0
2015-01-29,56.68,57.7988,54.6,56.94,1375337,56.68,57.7988,54.6,56.94,1375337,0.0,1.0
2015-01-30,55.31,57.92,55.0,56.11,1359889,55.31,57.92,55.0,56.11,1359889,0.0,1.0
2015-02-02,56.61,57.25,54.321,55.5,1045329,56.61,57.25,54.321,55.5,1045329,0.0,1.0
2015-02-03,56.72,57.78,55.4486,56.7,1198532,56.72,57.78,55.4486,56.7,1198532,0.0,1.0
2015-02-04,56.52,57.1437,55.51,56.22,769157,56.52,57.1437,55.51,56.22,769157,0.0,1.0
2015-02-05,59.21,59.99,56.0752,56.53,2248408,59.21,59.99,56.0752,56.53,2248408,0.0,1.0
2015-02-06,56.02,57.69,55.25,56.76,2465159,56.02,57.69,55.25,56.76,2465159,0.0,1.0
2015-02-09,55.58,56.3906,54.75,56.14,1103359,55.58,56.3906,54.75,56.14,1103359,0.0,1.0
2015-02-10,56.25,56.52,54.8101,56.43,1385820,56.25,56.52,54.8101,56.43,1385820,0.0,1.0
2015-02-11,54.84,56.88,54.8,56.43,1179528,54.84,56.88,54.8,56.43,1179528,0.0,1.0
2015-02-12,55.17,55.75,54.05,55.25,1213870,55.17,55.75,54.05,55.25,1213870,0.0,1.0
2015-02-13,50.71,55.5399,50.0,55.17,4898491,50.71,55.5399,50.0,55.17,4898491,0.0,1.0
2015-02-17,52.65,53.45,48.5,50.01,2764523,52.65,53.45,48.5,50.01,2764523,0.0,1.0
2015-02-18,51.68,52.83,50.6,52.74,1056937,51.68,52.83,50.6,52.74,1056937,0.0,1.0
2015-02-19,51.37,52.27,51.0,52.05,875775,51.37,52.27,51.0,52.05,875775,0.0,1.0
2015-02-20,51.75,52.0,50.8101,51.2,1161406,51.75,52.0,50.8101,51.2,1161406,0.0,1.0
2015-02-23,54.91,54.91,51.6001,51.7,1344163,54.91,54.91,51.6001,51.7,1344163,0.0,1.0
2015-02-24,57.7,58.41,54.95,55.0,2501244,57.7,58.41,54.95,55.0,2501244,0.0,1.0
2015-02-25,56.64,57.9899,55.68,57.7,1737666,56.64,57.9899,55.68,57.7,1737666,0.0,1.0
2015-02-26,58.01,58.11,57.0,57.5,1231299,58.01,58.11,57.0,57.5,1231299,0.0,1.0
2015-02-27,57.39,59.905,57.34,58.0,1904074,57.39,59.905,57.34,58.0,1904074,0.0,1.0
2015-03-02,61.65,61.692,58.05,58.25,2996639,61.65,61.692,58.05,58.25,2996639,0.0,1.0
2015-03-03,63.05,63.2,58.771,62.0,4710246,63.05,63.2,58.771,62.0,4710246,0.0,1.0
2015-03-04,67.49,68.5,64.3,66.97,8225935,67.49,68.5,64.3,66.97,8225935,0.0,1.0
2015-03-05,64.39,67.83,64.08,67.76,3840027,64.39,67.83,64.08,67.76,3840027,0.0,1.0
2015-03-06,64.22,65.37,63.22,64.39,2304696,64.22,65.37,63.22,64.39,2304696,0.0,1.0
2015-03-09,66.31,66.95,64.33,64.59,2033789,66.31,66.95,64.33,64.59,2033789,0.0,1.0
2015-03-10,66.66,67.0,64.5,65.39,1983647,66.66,67.0,64.5,65.39,1983647,0.0,1.0
2015-03-11,67.62,68.0,66.05,66.57,1845241,67.62,68.0,66.05,66.57,1845241,0.0,1.0
2015-03-12,67.52,69.25,67.251,67.56,1820775,67.52,69.25,67.251,67.56,1820775,0.0,1.0
2015-03-13,68.44,68.45,67.02,67.3,1431559,68.44,68.45,67.02,67.3,1431559,0.0,1.0
2015-03-16,69.27,69.92,68.76,68.85,1368013,69.27,69.92,68.76,68.85,1368013,0.0,1.0
2015-03-17,67.81,69.27,67.34,69.27,1442356,67.81,69.27,67.34,69.27,1442356,0.0,1.0
2015-03-18,68.48,68.6,66.67,67.67,1152799,68.48,68.6,66.67,67.67,1152799,0.0,1.0
2015-03-19,69.25,69.4782,67.85,68.23,1146492,69.25,69.4782,67.85,68.23,1146492,0.0,1.0
2015-03-20,72.39,73.0,69.41,69.41,2695953,72.39,73.0,69.41,69.41,2695953,0.0,1.0
2015-03-23,72.25,73.5,71.26,72.5,1449171,72.25,73.5,71.26,72.5,1449171,0.0,1.0
2015-03-24,72.72,73.47,71.76,72.81,936635,72.72,73.47,71.76,72.81,936635,0.0,1.0
2015-03-25,69.56,73.251,68.16,72.94,2188824,69.56,73.251,68.16,72.94,2188824,0.0,1.0
2015-03-26,68.51,70.09,64.55,67.9,2602520,68.51,70.09,64.55,67.9,2602520,0.0,1.0
2015-03-27,70.35,70.9,68.21,68.36,1558652,70.35,70.9,68.21,68.36,1558652,0.0,1.0
2015-03-30,74.61,74.74,71.4,71.42,2044806,74.61,74.74,71.4,71.42,2044806,0.0,1.0
2015-03-31,75.71,77.39,73.81,74.23,2510065,75.71,77.39,73.81,74.23,2510065,0.0,1.0
2015-04-01,73.97,74.89,71.7,74.73,1779792,73.97,74.89,71.7,74.73,1779792,0.0,1.0
2015-04-02,74.0,75.84,73.7,74.15,1121826,74.0,75.84,73.7,74.15,1121826,0.0,1.0
2015-04-06,73.66,74.97,73.01,73.72,989378,73.66,74.97,73.01,73.72,989378,0.0,1.0
2015-04-07,72.805,74.95,72.75,74.01,810423,72.805,74.95,72.75,74.01,810423,0.0,1.0
2015-04-08,74.38,74.989,73.12,73.2,993213,74.38,74.989,73.12,73.2,993213,0.0,1.0
2015-04-09,75.21,75.45,73.66,74.9,844752,75.21,75.45,73.66,74.9,844752,0.0,1.0
2015-04-10,75.8,76.95,75.03,75.07,875014,75.8,76.95,75.03,75.07,875014,0.0,1.0
2015-04-13,75.26,76.99,74.79,76.09,770598,75.26,76.99,74.79,76.09,770598,0.0,1.0
2015-04-14,74.87,76.2,74.5271,75.17,554807,74.87,76.2,74.5271,75.17,554807,0.0,1.0
2015-04-15,74.67,75.95,74.02,75.32,760846,74.67,75.95,74.02,75.32,760846,0.0,1.0
2015-04-16,74.6,75.6242,74.2399,74.55,669900,74.6,75.6242,74.2399,74.55,669900,0.0,1.0
2015-04-17,72.84,74.5,71.8,73.71,1001244,72.84,74.5,71.8,73.71,1001244,0.0,1.0
2015-04-20,74.56,75.36,72.98,73.0,885518,74.56,75.36,72.98,73.0,885518,0.0,1.0
2015-04-21,74.385,75.3999,73.3401,75.0,584485,74.385,75.3999,73.3401,75.0,584485,0.0,1.0
2015-04-22,74.57,75.5,73.65,74.47,583146,74.57,75.5,73.65,74.47,583146,0.0,1.0
2015-04-23,73.45,74.614,73.1849,74.16,701737,73.45,74.614,73.1849,74.16,701737,0.0,1.0
2015-04-24,72.13,73.77,70.29,73.14,1137140,72.13,73.77,70.29,73.14,1137140,0.0,1.0
2015-04-27,70.63,73.12,70.31,71.34,895130,70.63,73.12,70.31,71.34,895130,0.0,1.0
2015-04-28,72.01,72.174,68.3,70.42,1256515,72.01,72.174,68.3,70.42,1256515,0.0,1.0
2015-04-29,75.37,76.2,73.24,74.02,1816034,75.37,76.2,73.24,74.02,1816034,0.0,1.0
2015-04-30,73.15,75.36,72.31,75.18,1004198,73.15,75.36,72.31,75.18,1004198,0.0,1.0
2015-05-01,76.05,76.14,73.313,73.34,1036860,76.05,76.14,73.313,73.34,1036860,0.0,1.0
2015-05-04,75.4,77.8,75.2,76.44,1128137,75.4,77.8,75.2,76.44,1128137,0.0,1.0
2015-05-05,72.52,75.14,71.81,74.96,1019468,72.52,75.14,71.81,74.96,1019468,0.0,1.0
2015-05-06,73.47,73.64,71.6,72.5,706741,73.47,73.64,71.6,72.5,706741,0.0,1.0
2015-05-07,73.28,74.6999,72.301,73.0,737694,73.28,74.6999,72.301,73.0,737694,0.0,1.0
2015-05-08,72.07,74.55,71.5,73.64,1316630,72.07,74.55,71.5,73.64,1316630,0.0,1.0
2015-05-11,71.835,73.479,71.34,71.98,979640,71.835,73.479,71.34,71.98,979640,0.0,1.0
2015-05-12,72.9,73.3,70.39,71.14,897569,72.9,73.3,70.39,71.14,897569,0.0,1.0
2015-05-13,73.11,73.9,72.69,72.9,656482,73.11,73.9,72.69,72.9,656482,0.0,1.0
2015-05-14,75.9,75.95,73.34,73.5,1403283,75.9,75.95,73.34,73.5,1403283,0.0,1.0
2015-05-15,79.86,79.97,75.6,75.95,2293477,79.86,79.97,75.6,75.95,2293477,0.0,1.0
2015-05-18,81.43,81.69,78.51,79.86,1910066,81.43,81.69,78.51,79.86,1910066,0.0,1.0
2015-05-19,83.58,84.48,81.36,81.39,1738093,83.58,84.48,81.36,81.39,1738093,0.0,1.0
2015-05-20,86.25,86.75,82.92,83.88,1746031,86.25,86.75,82.92,83.88,1746031,0.0,1.0
2015-05-21,83.29,86.34,82.7,86.26,2047487,83.29,86.34,82.7,86.26,2047487,0.0,1.0
2015-05-22,83.68,85.68,83.34,83.34,1296756,83.68,85.68,83.34,83.34,1296756,0.0,1.0
2015-05-26,87.2,87.25,83.18,83.9,1720015,87.2,87.25,83.18,83.9,1720015,0.0,1.0
2015-05-27,89.88,90.77,87.63,88.0,2672309,89.88,90.77,87.63,88.0,2672309,0.0,1.0
2015-05-28,88.96,91.27,87.77,90.07,1681474,88.96,91.27,87.77,90.07,1681474,0.0,1.0
2015-05-29,90.21,91.8399,88.61,90.5,2622297,90.21,91.8399,88.61,90.5,2622297,0.0,1.0
2015-06-01,94.52,95.67,90.27,90.97,3304377,94.52,95.67,90.27,90.97,3304377,0.0,1.0
2015-06-02,92.21,95.0,90.6501,94.91,4647928,92.21,95.0,90.6501,94.91,4647928,0.0,1.0
2015-06-03,95.66,99.08,94.3,95.16,6999906,95.66,99.08,94.3,95.16,6999906,0.0,1.0
2015-06-04,100.37,100.838,95.66,96.39,4089787,100.37,100.838,95.66,96.39,4089787,0.0,1.0
2015-06-05,103.33,104.12,98.3,100.0,3008758,103.33,104.12,98.3,100.0,3008758,0.0,1.0
2015-06-08,108.75,111.88,103.44,103.91,6139926,108.75,111.88,103.44,103.91,6139926,0.0,1.0
2015-06-09,114.04,114.72,108.26,111.4,8363856,114.04,114.72,108.26,111.4,8363856,0.0,1.0
2015-06-10,112.94,115.16,109.51,113.0,5322154,112.94,115.16,109.51,113.0,5322154,0.0,1.0
2015-06-11,111.5,113.45,108.6,111.99,4755196,111.5,113.45,108.6,111.99,4755196,0.0,1.0
2015-06-12,118.16,120.0,109.61,110.41,6179905,118.16,120.0,109.61,110.41,6179905,0.0,1.0
2015-06-15,117.49,120.77,116.0101,116.38,4652192,117.49,120.77,116.0101,116.38,4652192,0.0,1.0
2015-06-16,117.85,119.59,116.01,118.0,2759128,117.85,119.59,116.01,118.0,2759128,0.0,1.0
2015-06-17,122.23,123.48,115.55,118.0,4368354,122.23,123.48,115.55,118.0,4368354,0.0,1.0
2015-06-18,126.7,128.06,122.23,123.61,5272931,126.7,128.06,122.23,123.61,5272931,0.0,1.0
2015-06-19,119.35,127.12,117.91,127.12,9735455,119.35,127.12,117.91,127.12,9735455,0.0,1.0
2015-06-22,94.36,113.4878,93.06,112.61,25072569,94.36,113.4878,93.06,112.61,25072569,0.0,1.0
2015-06-23,102.3,104.36,98.2,98.29,12581662,102.3,104.36,98.2,98.29,12581662,0.0,1.0
2015-06-24,101.595,102.62,98.53,100.94,4302263,101.595,102.62,98.53,100.94,4302263,0.0,1.0
2015-06-25,104.725,105.94,102.5,103.7,4279381,104.725,105.94,102.5,103.7,4279381,0.0,1.0
2015-06-26,101.57,108.0,101.5,106.67,4746281,101.57,108.0,101.5,106.67,4746281,0.0,1.0
2015-06-29,100.81,103.7,96.0,97.7,3732130,100.81,103.7,96.0,97.7,3732130,0.0,1.0
2015-06-30,102.69,104.0,100.57,102.34,2409123,102.69,104.0,100.57,102.34,2409123,0.0,1.0
2015-07-01,101.88,105.5,101.4186,104.87,2260951,101.88,105.5,101.4186,104.87,2260951,0.0,1.0
2015-07-02,101.21,103.54,99.38,103.05,2387044,101.21,103.54,99.38,103.05,2387044,0.0,1.0
2015-07-06,101.91,102.8988,98.13,98.66,1988942,101.91,102.8988,98.13,98.66,1988942,0.0,1.0
2015-07-07,100.86,102.84,96.42,102.84,3209709,100.86,102.84,96.42,102.84,3209709,0.0,1.0
2015-07-08,97.45,99.99,96.06,99.0,2680796,97.45,99.99,96.06,99.0,2680796,0.0,1.0
2015-07-09,96.75,99.9,96.66,99.46,2149468,96.75,99.9,96.66,99.46,2149468,0.0,1.0
2015-07-10,99.61,99.73,97.02,98.39,1739240,99.61,99.73,97.02,98.39,1739240,0.0,1.0
2015-07-13,99.15,101.0,97.82,100.49,1980007,99.15,101.0,97.82,100.49,1980007,0.0,1.0
2015-07-14,107.48,107.4935,99.685,101.0,3872847,107.48,107.4935,99.685,101.0,3872847,0.0,1.0
2015-07-15,106.21,111.4999,105.06,108.9,5499629,106.21,111.4999,105.06,108.9,5499629,0.0,1.0
2015-07-16,108.17,109.3,106.22,108.11,1931975,108.17,109.3,106.22,108.11,1931975,0.0,1.0
2015-07-17,111.12,111.2,107.52,108.38,2082777,111.12,111.2,107.52,108.38,2082777,0.0,1.0
2015-07-20,117.72,119.8,112.35,112.5,4100725,117.72,119.8,112.35,112.5,4100725,0.0,1.0
2015-07-21,118.18,119.86,115.1,119.24,3351363,118.18,119.86,115.1,119.24,3351363,0.0,1.0
2015-07-22,122.5,123.99,115.2501,118.64,4117458,122.5,123.99,115.2501,118.64,4117458,0.0,1.0
2015-07-23,122.99,129.19,122.22,124.72,5374851,122.99,129.19,122.22,124.72,5374851,0.0,1.0
2015-07-24,124.23,128.5,123.01,126.23,4085185,124.23,128.5,123.01,126.23,4085185,0.0,1.0
2015-07-27,119.45,122.39,114.17,120.0,4369904,119.45,122.39,114.17,120.0,4369904,0.0,1.0
2015-07-28,119.26,123.57,117.11,122.0,3899533,119.26,123.57,117.11,122.0,3899533,0.0,1.0
2015-07-29,117.72,120.46,115.5,119.96,3508244,117.72,120.46,115.5,119.96,3508244,0.0,1.0
2015-07-30,115.8,117.23,114.5,117.01,2561804,115.8,117.23,114.5,117.01,2561804,0.0,1.0
2015-07-31,115.87,119.64,114.84,116.63,2894326,115.87,119.64,114.84,116.63,2894326,0.0,1.0
2015-08-03,113.1,117.7,112.45,116.0,2678131,113.1,117.7,112.45,116.0,2678131,0.0,1.0
2015-08-04,114.65,115.1999,110.17,112.3,2342508,114.65,115.1999,110.17,112.3,2342508,0.0,1.0
2015-08-05,115.05,116.73,114.05,115.89,1793571,115.05,116.73,114.05,115.89,1793571,0.0,1.0
2015-08-06,113.28,115.9699,110.51,114.46,1697178,113.28,115.9699,110.51,114.46,1697178,0.0,1.0
2015-08-07,114.98,114.99,111.2903,113.83,1763168,114.98,114.99,111.2903,113.83,1763168,0.0,1.0
2015-08-10,118.21,119.99,114.5,116.25,2720657,118.21,119.99,114.5,116.25,2720657,0.0,1.0
2015-08-11,112.94,118.8,110.5,117.27,2902165,112.94,118.8,110.5,117.27,2902165,0.0,1.0
2015-08-12,110.05,112.3,104.26,110.0,3850279,110.05,112.3,104.26,110.0,3850279,0.0,1.0
2015-08-13,109.16,111.7,108.17,111.5,1730245,109.16,111.7,108.17,111.5,1730245,0.0,1.0
2015-08-14,108.62,110.747,107.0701,109.51,1444011,108.62,110.747,107.0701,109.51,1444011,0.0,1.0
2015-08-17,108.72,109.71,106.53,107.66,1287952,108.72,109.71,106.53,107.66,1287952,0.0,1.0
2015-08-18,105.32,108.97,104.95,107.66,1501186,105.32,108.97,104.95,107.66,1501186,0.0,1.0
2015-08-19,104.64,106.1299,100.63,103.81,2026955,104.64,106.1299,100.63,103.81,2026955,0.0,1.0
2015-08-20,97.04,103.999,96.66,102.02,3098420,97.04,103.999,96.66,102.02,3098420,0.0,1.0
2015-08-21,89.76,93.0,86.28,93.0,8367720,89.76,93.0,86.28,93.0,8367720,0.0,1.0
2015-08-24,87.58,94.0,71.0,75.0,5418062,87.58,94.0,71.0,75.0,5418062,0.0,1.0
2015-08-25,87.0,95.0,86.5001,94.9,2915111,87.0,95.0,86.5001,94.9,2915111,0.0,1.0
2015-08-26,89.46,90.97,83.81,89.5,2882549,89.46,90.97,83.81,89.5,2882549,0.0,1.0
2015-08-27,90.82,94.4,89.25,93.41,3327090,90.82,94.4,89.25,93.41,3327090,0.0,1.0
2015-08-28,96.31,96.88,89.75,89.96,3248322,96.31,96.88,89.75,89.96,3248322,0.0,1.0
2015-08-31,95.63,99.349,93.65,96.55,3620506,95.63,99.349,93.65,96.55,3620506,0.0,1.0
2015-09-01,89.61,93.48,88.17,90.78,5824962,89.61,93.48,88.17,90.78,5824962,0.0,1.0
2015-09-02,81.98,83.25,75.01,82.6,10771329,81.98,83.25,75.01,82.6,10771329,0.0,1.0
2015-09-03,73.15,80.42,73.06,80.11,4885056,73.15,80.42,73.06,80.11,4885056,0.0,1.0
2015-09-04,73.24,74.9,69.013,70.2,4687770,73.24,74.9,69.013,70.2,4687770,0.0,1.0
2015-09-08,72.87,75.47,71.11,74.54,3128775,72.87,75.47,71.11,74.54,3128775,0.0,1.0
2015-09-09,68.47,74.21,67.86,73.74,3033851,68.47,74.21,67.86,73.74,3033851,0.0,1.0
2015-09-10,70.19,71.6299,68.05,69.01,2528641,70.19,71.6299,68.05,69.01,2528641,0.0,1.0
2015-09-11,64.41,70.0,63.55,68.88,5422778,64.41,70.0,63.55,68.88,5422778,0.0,1.0
2015-09-14,66.83,69.7,64.76,64.8,4417773,66.83,69.7,64.76,64.8,4417773,0.0,1.0
2015-09-15,71.36,71.98,66.84,67.88,4354477,71.36,71.98,66.84,67.88,4354477,0.0,1.0
2015-09-16,70.82,72.94,68.85,71.67,4633202,70.82,72.94,68.85,71.67,4633202,0.0,1.0
2015-09-17,73.68,75.53,70.17,70.23,4704294,73.68,75.53,70.17,70.23,4704294,0.0,1.0
2015-09-18,71.46,72.76,69.81,72.76,3081165,71.46,72.76,69.81,72.76,3081165,0.0,1.0
2015-09-21,66.94,70.5,65.81,70.1,3950227,66.94,70.5,65.81,70.1,3950227,0.0,1.0
2015-09-22,66.8,68.43,64.0601,65.0,3757215,66.8,68.43,64.0601,65.0,3757215,0.0,1.0
2015-09-23,62.59,67.99,62.25,66.92,2993881,62.59,67.99,62.25,66.92,2993881,0.0,1.0
2015-09-24,63.9,64.07,60.15,61.62,3750433,63.9,64.07,60.15,61.62,3750433,0.0,1.0
2015-09-25,58.36,65.4,58.23,64.8,3898511,58.36,65.4,58.23,64.8,3898511,0.0,1.0
2015-09-28,55.04,58.42,54.67,57.66,3576594,55.04,58.42,54.67,57.66,3576594,0.0,1.0
2015-09-29,55.63,58.06,53.76,54.8,2773972,55.63,58.06,53.76,54.8,2773972,0.0,1.0
2015-09-30,57.79,58.35,56.41,56.95,2145192,57.79,58.35,56.41,56.95,2145192,0.0,1.0
2015-10-01,57.93,58.1,56.06,57.7,1319679,57.93,58.1,56.06,57.7,1319679,0.0,1.0
2015-10-02,58.92,58.95,56.08,56.92,1598294,58.92,58.95,56.08,56.92,1598294,0.0,1.0
2015-10-05,60.26,61.83,58.76,59.25,2160096,60.26,61.83,58.76,59.25,2160096,0.0,1.0
2015-10-06,61.69,62.72,60.16,60.3,1932643,61.69,62.72,60.16,60.3,1932643,0.0,1.0
2015-10-07,61.81,62.67,59.69,61.95,1901172,61.81,62.67,59.69,61.95,1901172,0.0,1.0
2015-10-08,56.16,61.22,55.0135,61.11,4071553,56.16,61.22,55.0135,61.11,4071553,0.0,1.0
2015-10-09,57.17,59.96,56.5099,56.9,2520840,57.17,59.96,56.5099,56.9,2520840,0.0,1.0
2015-10-12,57.48,57.97,56.6,57.37,1146830,57.48,57.97,56.6,57.37,1146830,0.0,1.0
2015-10-13,56.37,58.63,56.1301,56.8,1064107,56.37,58.63,56.1301,56.8,1064107,0.0,1.0
2015-10-14,55.59,57.05,54.8,55.99,1403287,55.59,57.05,54.8,55.99,1403287,0.0,1.0
2015-10-15,57.24,57.94,55.51,55.66,1609079,57.24,57.94,55.51,55.66,1609079,0.0,1.0
2015-10-16,56.39,58.38,56.21,57.13,1148670,56.39,58.38,56.21,57.13,1148670,0.0,1.0
2015-10-19,57.27,58.6493,55.63,56.81,1591728,57.27,58.6493,55.63,56.81,1591728,0.0,1.0
2015-10-20,56.82,58.77,56.41,57.7,1259200,56.82,58.77,56.41,57.7,1259200,0.0,1.0
2015-10-21,53.62,57.75,52.49,57.18,1893749,53.62,57.75,52.49,57.18,1893749,0.0,1.0
2015-10-22,52.0,54.62,51.495,54.06,2065883,52.0,54.62,51.495,54.06,2065883,0.0,1.0
2015-10-23,53.24,55.2,52.27,53.12,1843405,53.24,55.2,52.27,53.12,1843405,0.0,1.0
2015-10-26,52.17,53.55,50.89,53.5,1707347,52.17,53.55,50.89,53.5,1707347,0.0,1.0
2015-10-27,54.21,54.9,51.05,51.7,1790137,54.21,54.9,51.05,51.7,1790137,0.0,1.0
2015-10-28,56.5,57.09,53.9,54.58,2476039,56.5,57.09,53.9,54.58,2476039,0.0,1.0
2015-10-29,50.38,54.3,50.28,52.87,4307386,50.38,54.3,50.28,52.87,4307386,0.0,1.0
2015-10-30,49.44,51.3,49.0,50.54,2406109,49.44,51.3,49.0,50.54,2406109,0.0,1.0
2015-11-02,51.84,52.0,48.76,49.87,1761225,51.84,52.0,48.76,49.87,1761225,0.0,1.0
2015-11-03,56.96,60.89,52.3,52.55,5713080,56.96,60.89,52.3,52.55,5713080,0.0,1.0
2015-11-04,57.02,60.35,55.75,58.48,3965685,57.02,60.35,55.75,58.48,3965685,0.0,1.0
2015-11-05,54.78,58.2,53.37,57.38,2479665,54.78,58.2,53.37,57.38,2479665,0.0,1.0
2015-11-06,54.31,55.1499,53.28,54.92,1633696,54.31,55.1499,53.28,54.92,1633696,0.0,1.0
2015-11-09,56.91,57.9,54.45,54.45,2372448,56.91,57.9,54.45,54.45,2372448,0.0,1.0
2015-11-10,56.63,57.91,55.9801,57.91,1373005,56.63,57.91,55.9801,57.91,1373005,0.0,1.0
2015-11-11,55.35,57.2397,55.19,56.79,931078,55.35,57.2397,55.19,56.79,931078,0.0,1.0
2015-11-12,52.39,55.17,52.29,55.0,1239677,52.39,55.17,52.29,55.0,1239677,0.0,1.0
2015-11-13,50.35,52.2,49.45,51.84,1951344,50.35,52.2,49.45,51.84,1951344,0.0,1.0
2015-11-16,50.85,52.25,49.62,50.18,1298364,50.85,52.25,49.62,50.18,1298364,0.0,1.0
2015-11-17,52.76,53.81,51.03,51.4,1283453,52.76,53.81,51.03,51.4,1283453,0.0,1.0
2015-11-18,53.42,53.58,50.68,51.35,1429933,53.42,53.58,50.68,51.35,1429933,0.0,1.0
2015-11-19,54.98,55.57,52.66,53.7,1266394,54.98,55.57,52.66,53.7,1266394,0.0,1.0
2015-11-20,58.47,60.6,55.6,55.65,3859766,58.47,60.6,55.6,55.65,3859766,0.0,1.0
2015-11-23,54.85,59.68,54.4,59.1,2287512,54.85,59.68,54.4,59.1,2287512,0.0,1.0
2015-11-24,56.32,56.83,54.02,54.7,1860916,56.32,56.83,54.02,54.7,1860916,0.0,1.0
2015-11-25,58.27,58.9,56.51,56.51,1855412,58.27,58.9,56.51,56.51,1855412,0.0,1.0
2015-11-27,58.47,58.87,57.13,58.8,839943,58.47,58.87,57.13,58.8,839943,0.0,1.0
2015-11-30,62.81,64.27,58.9,59.0,4358646,62.81,64.27,58.9,59.0,4358646,0.0,1.0
2015-12-01,59.71,64.95,58.84,63.5,5399254,59.71,64.95,58.84,63.5,5399254,0.0,1.0
2015-12-02,60.46,62.0,59.01,60.65,2943827,60.46,62.0,59.01,60.65,2943827,0.0,1.0
2015-12-03,57.88,61.75,56.31,61.49,5585699,57.88,61.75,56.31,61.49,5585699,0.0,1.0
2015-12-04,56.93,61.16,53.75,54.69,9225725,56.93,61.16,53.75,54.69,9225725,0.0,1.0
2015-12-07,54.55,57.856,54.44,55.71,2966142,54.55,57.856,54.44,55.71,2966142,0.0,1.0
2015-12-08,56.47,57.03,53.5,53.88,1963941,56.47,57.03,53.5,53.88,1963941,0.0,1.0
2015-12-09,55.99,57.79,55.52,56.4,1530797,55.99,57.79,55.52,56.4,1530797,0.0,1.0
2015-12-10,59.0,60.08,56.2501,56.61,2235394,59.0,60.08,56.2501,56.61,2235394,0.0,1.0
2015-12-11,57.63,59.94,57.4,58.21,1519112,57.63,59.94,57.4,58.21,1519112,0.0,1.0
2015-12-14,56.33,57.7,55.0,57.0,1490781,56.33,57.7,55.0,57.0,1490781,0.0,1.0
2015-12-15,57.54,57.8511,55.65,56.65,1175297,57.54,57.8511,55.65,56.65,1175297,0.0,1.0
2015-12-16,56.85,58.246,56.0,58.17,1134995,56.85,58.246,56.0,58.17,1134995,0.0,1.0
2015-12-17,56.59,59.73,56.21,57.27,1729109,56.59,59.73,56.21,57.27,1729109,0.0,1.0
2015-12-18,57.57,58.38,55.88,56.48,1744335,57.57,58.38,55.88,56.48,1744335,0.0,1.0
2015-12-21,58.52,59.97,57.58,57.61,1698804,58.52,59.97,57.58,57.61,1698804,0.0,1.0
2015-12-22,57.69,59.75,56.631,58.52,1435365,57.69,59.75,56.631,58.52,1435365,0.0,1.0
2015-12-23,59.63,60.4828,58.28,59.26,1846707,59.63,60.4828,58.28,59.26,1846707,0.0,1.0
2015-12-24,58.58,60.09,58.15,59.54,738528,58.58,60.09,58.15,59.54,738528,0.0,1.0
2015-12-28,58.39,59.6,58.11,58.6,835108,58.39,59.6,58.11,58.6,835108,0.0,1.0
2015-12-29,57.76,58.97,56.7911,58.65,1246257,57.76,58.97,56.7911,58.65,1246257,0.0,1.0
2015-12-30,56.63,58.3599,56.5,57.4,939582,56.63,58.3599,56.5,57.4,939582,0.0,1.0
2015-12-31,55.74,57.1799,55.66,56.47,1200117,55.74,57.1799,55.66,56.47,1200117,0.0,1.0
2016-01-04,54.14,55.74,52.051,54.45,1631921,54.14,55.74,52.051,54.45,1631921,0.0,1.0
2016-01-05,54.57,57.62,53.8,56.56,2183715,54.57,57.62,53.8,56.56,2183715,0.0,1.0
2016-01-06,55.41,56.1999,53.6,53.65,1631136,55.41,56.1999,53.6,53.65,1631136,0.0,1.0
2016-01-07,50.34,54.43,49.83,53.11,2367621,50.34,54.43,49.83,53.11,2367621,0.0,1.0
2016-01-08,45.0,52.5742,44.61,51.51,4216474,45.0,52.5742,44.61,51.51,4216474,0.0,1.0
2016-01-11,42.57,46.17,40.22,45.36,4239838,42.57,46.17,40.22,45.36,4239838,0.0,1.0
2016-01-12,44.5,45.26,42.8,43.95,2414093,44.5,45.26,42.8,43.95,2414093,0.0,1.0
2016-01-13,44.59,45.51,44.01,45.15,2424065,44.59,45.51,44.01,45.15,2424065,0.0,1.0
2016-01-14,41.93,42.36,37.55,40.38,5146206,41.93,42.36,37.55,40.38,5146206,0.0,1.0
2016-01-15,39.55,42.518,38.75,39.09,2100248,39.55,42.518,38.75,39.09,2100248,0.0,1.0
2016-01-19,37.07,40.43,36.26,39.88,2894927,37.07,40.43,36.26,39.88,2894927,0.0,1.0
2016-01-20,39.33,40.55,34.6,35.27,3450970,39.33,40.55,34.6,35.27,3450970,0.0,1.0
2016-01-21,37.33,39.7499,36.85,39.73,2050756,37.33,39.7499,36.85,39.73,2050756,0.0,1.0
2016-01-22,38.21,39.5,37.77,38.38,1858072,38.21,39.5,37.77,38.38,1858072,0.0,1.0
2016-01-25,37.08,39.1085,36.98,37.84,992903,37.08,39.1085,36.98,37.84,992903,0.0,1.0
2016-01-26,37.22,37.8844,36.9,37.16,755212,37.22,37.8844,36.9,37.16,755212,0.0,1.0
2016-01-27,36.43,37.669,36.1501,37.17,875648,36.43,37.669,36.1501,37.17,875648,0.0,1.0
2016-01-28,37.41,38.5,36.51,36.95,1216033,37.41,38.5,36.51,36.95,1216033,0.0,1.0
2016-01-29,39.68,39.83,37.415,37.5,1658331,39.68,39.83,37.415,37.5,1658331,0.0,1.0
2016-02-01,38.2,39.16,37.16,39.0,1139987,38.2,39.16,37.16,39.0,1139987,0.0,1.0
2016-02-02,36.86,38.27,36.36,37.88,1015156,36.86,38.27,36.36,37.88,1015156,0.0,1.0
2016-02-03,37.43,37.58,35.63,37.24,1225666,37.43,37.58,35.63,37.24,1225666,0.0,1.0
2016-02-04,39.35,41.27,37.45,37.7,2270965,39.35,41.27,37.45,37.7,2270965,0.0,1.0
2016-02-05,37.43,39.315,37.32,39.02,1080805,37.43,39.315,37.32,39.02,1080805,0.0,1.0
2016-02-08,35.04,36.4,33.3908,36.12,1645895,35.04,36.4,33.3908,36.12,1645895,0.0,1.0
2016-02-09,34.64,36.66,33.4349,33.99,929112,34.64,36.66,33.4349,33.99,929112,0.0,1.0
2016-02-10,36.45,37.89,34.08,35.05,1422128,36.45,37.89,34.08,35.05,1422128,0.0,1.0
2016-02-11,36.3,36.925,34.702,35.46,911374,36.3,36.925,34.702,35.46,911374,0.0,1.0
2016-02-12,39.07,39.33,36.59,37.07,1204223,39.07,39.33,36.59,37.07,1204223,0.0,1.0
2016-02-16,41.73,42.0,39.69,39.69,1507629,41.73,42.0,39.69,39.69,1507629,0.0,1.0
2016-02-17,42.84,44.75,42.03,42.27,1764545,42.84,44.75,42.03,42.27,1764545,0.0,1.0
2016-02-18,42.44,43.25,40.11,42.25,2091958,42.44,43.25,40.11,42.25,2091958,0.0,1.0
2016-02-19,42.59,43.23,40.55,41.94,1244343,42.59,43.23,40.55,41.94,1244343,0.0,1.0
2016-02-22,44.31,44.57,42.7,42.85,1295992,44.31,44.57,42.7,42.85,1295992,0.0,1.0
2016-02-23,43.42,44.14,42.84,44.0,1212986,43.42,44.14,42.84,44.0,1212986,0.0,1.0
2016-02-24,45.06,45.63,42.69,43.0,1297605,45.06,45.63,42.69,43.0,1297605,0.0,1.0
2016-02-25,43.58,45.5,43.13,45.41,1379439,43.58,45.5,43.13,45.41,1379439,0.0,1.0
2016-02-26,44.08,44.74,43.13,44.13,1117070,44.08,44.74,43.13,44.13,1117070,0.0,1.0
2016-02-29,46.4,47.16,43.84,44.5,2019657,46.4,47.16,43.84,44.5,2019657,0.0,1.0
2016-03-01,45.94,47.44,45.22,47.44,1889584,45.94,47.44,45.22,47.44,1889584,0.0,1.0
2016-03-02,45.26,46.22,44.59,45.91,2033446,45.26,46.22,44.59,45.91,2033446,0.0,1.0
2016-03-03,46.24,47.26,44.8201,45.61,3277725,46.24,47.26,44.8201,45.61,3277725,0.0,1.0
2016-03-04,42.11,44.0,41.55,42.84,5612201,42.11,44.0,41.55,42.84,5612201,0.0,1.0
2016-03-07,41.36,42.59,40.8,41.56,2570073,41.36,42.59,40.8,41.56,2570073,0.0,1.0
2016-03-08,37.89,41.4,37.76,40.9,2563034,37.89,41.4,37.76,40.9,2563034,0.0,1.0
2016-03-09,39.39,40.25,38.11,38.55,1565956,39.39,40.25,38.11,38.55,1565956,0.0,1.0
2016-03-10,38.43,40.08,37.9351,39.75,1383059,38.43,40.08,37.9351,39.75,1383059,0.0,1.0
2016-03-11,39.2,39.5,37.7,38.65,1349108,39.2,39.5,37.7,38.65,1349108,0.0,1.0
2016-03-14,40.26,40.916,38.8,39.14,1421855,40.26,40.916,38.8,39.14,1421855,0.0,1.0
2016-03-15,37.67,39.89,37.44,39.46,1439301,37.67,39.89,37.44,39.46,1439301,0.0,1.0
2016-03-16,37.61,37.785,36.66,37.08,1406087,37.61,37.785,36.66,37.08,1406087,0.0,1.0
2016-03-17,38.99,39.08,37.2915,37.95,1223891,38.99,39.08,37.2915,37.95,1223891,0.0,1.0
2016-03-18,39.92,40.395,38.52,39.41,1522969,39.92,40.395,38.52,39.41,1522969,0.0,1.0
2016-03-21,39.15,40.2,38.745,39.18,840969,39.15,40.2,38.745,39.18,840969,0.0,1.0
2016-03-22,40.75,41.41,38.82,39.0,1407126,40.75,41.41,38.82,39.0,1407126,0.0,1.0
2016-03-23,39.94,41.9,39.9,41.32,1468354,39.94,41.9,39.9,41.32,1468354,0.0,1.0
2016-03-24,40.79,41.3099,39.25,39.44,766641,40.79,41.3099,39.25,39.44,766641,0.0,1.0
2016-03-28,40.71,41.655,40.35,41.0,796918,40.71,41.655,40.35,41.0,796918,0.0,1.0
2016-03-29,44.5,44.86,42.58,43.5,3697288,44.5,44.86,42.58,43.5,3697288,0.0,1.0
2016-03-30,44.28,46.22,43.76,45.0,1739990,44.28,46.22,43.76,45.0,1739990,0.0,1.0
2016-03-31,44.7,45.5,43.85,44.01,1155681,44.7,45.5,43.85,44.01,1155681,0.0,1.0
2016-04-01,44.42,45.4,43.43,44.3,972382,44.42,45.4,43.43,44.3,972382,0.0,1.0
2016-04-04,44.24,45.15,43.21,43.66,1057226,44.24,45.15,43.21,43.66,1057226,0.0,1.0
2016-04-05,44.31,45.13,43.33,43.66,802404,44.31,45.13,43.33,43.66,802404,0.0,1.0
2016-04-06,44.58,44.87,43.88,44.28,796598,44.58,44.87,43.88,44.28,796598,0.0,1.0
2016-04-07,44.61,46.44,44.27,44.76,1239060,44.61,46.44,44.27,44.76,1239060,0.0,1.0
2016-04-08,44.02,45.1,43.9,44.77,684169,44.02,45.1,43.9,44.77,684169,0.0,1.0
2016-04-11,43.64,45.02,43.5,43.99,817548,43.64,45.02,43.5,43.99,817548,0.0,1.0
2016-04-12,41.97,43.97,41.5,43.8,1154929,41.97,43.97,41.5,43.8,1154929,0.0,1.0
2016-04-13,44.89,45.52,42.18,42.25,2223497,44.89,45.52,42.18,42.25,2223497,0.0,1.0
2016-04-14,45.02,45.45,44.02,45.45,786170,45.02,45.45,44.02,45.45,786170,0.0,1.0
2016-04-15,44.39,44.865,43.65,44.7,692659,44.39,44.865,43.65,44.7,692659,0.0,1.0
2016-04-18,44.37,44.85,43.504,43.91,738928,44.37,44.85,43.504,43.91,738928,0.0,1.0
2016-04-19,43.64,45.23,43.54,44.6,899028,43.64,45.23,43.54,44.6,899028,0.0,1.0
2016-04-20,43.85,44.41,43.35,43.77,527732,43.85,44.41,43.35,43.77,527732,0.0,1.0
2016-04-21,43.55,44.32,43.48,44.07,627048,43.55,44.32,43.48,44.07,627048,0.0,1.0
2016-04-22,44.57,45.32,43.15,43.15,863426,44.57,45.32,43.15,43.15,863426,0.0,1.0
2016-04-25,41.96,44.39,41.8183,44.39,1360156,41.96,44.39,41.8183,44.39,1360156,0.0,1.0
2016-04-26,42.28,42.7,41.502,41.9,564692,42.28,42.7,41.502,41.9,564692,0.0,1.0
2016-04-27,42.43,42.5485,41.11,42.02,901162,42.43,42.5485,41.11,42.02,901162,0.0,1.0
2016-04-28,41.92,43.2108,41.75,42.23,721718,41.92,43.2108,41.75,42.23,721718,0.0,1.0
2016-04-29,41.1,41.95,40.77,41.63,960030,41.1,41.95,40.77,41.63,960030,0.0,1.0
2016-05-02,40.4,41.0999,39.62,41.03,847611,40.4,41.0999,39.62,41.03,847611,0.0,1.0
2016-05-03,38.21,40.14,37.86,39.76,1396741,38.21,40.14,37.86,39.76,1396741,0.0,1.0
2016-05-04,37.52,38.91,37.19,37.78,1165442,37.52,38.91,37.19,37.78,1165442,0.0,1.0
2016-05-05,38.01,38.69,37.69,37.71,805415,38.01,38.69,37.69,37.71,805415,0.0,1.0
2016-05-06,38.27,38.814,37.5,38.09,825524,38.27,38.814,37.5,38.09,825524,0.0,1.0
2016-05-09,38.26,39.0,38.0,38.0,496181,38.26,39.0,38.0,38.0,496181,0.0,1.0
2016-05-10,38.42,38.51,37.82,38.46,639910,38.42,38.51,37.82,38.46,639910,0.0,1.0
2016-05-11,38.22,38.58,37.98,38.21,481640,38.22,38.58,37.98,38.21,481640,0.0,1.0
2016-05-12,35.38,38.2,35.33,37.95,2444993,35.38,38.2,35.33,37.95,2444993,0.0,1.0
2016-05-13,36.38,37.08,35.26,35.26,955757,36.38,37.08,35.26,35.26,955757,0.0,1.0
2016-05-16,37.16,37.51,36.39,36.41,617681,37.16,37.51,36.39,36.41,617681,0.0,1.0
2016-05-17,37.03,37.68,36.6601,37.01,566584,37.03,37.68,36.6601,37.01,566584,0.0,1.0
2016-05-18,37.78,38.0,36.64,36.74,545992,37.78,38.0,36.64,36.74,545992,0.0,1.0
2016-05-19,37.67,38.72,37.26,37.76,586845,37.67,38.72,37.26,37.76,586845,0.0,1.0
2016-05-20,38.65,38.87,37.64,37.69,820292,38.65,38.87,37.64,37.69,820292,0.0,1.0
2016-05-23,39.6,40.38,38.6,38.69,888770,39.6,40.38,38.6,38.69,888770,0.0,1.0
2016-05-24,40.76,40.96,39.3,40.04,737015,40.76,40.96,39.3,40.04,737015,0.0,1.0
2016-05-25,40.77,41.0,40.211,40.95,528196,40.77,41.0,40.211,40.95,528196,0.0,1.0
2016-05-26,40.92,41.25,40.4401,40.65,481926,40.92,41.25,40.4401,40.65,481926,0.0,1.0
2016-05-27,41.13,41.28,40.61,40.81,483700,41.13,41.28,40.61,40.81,483700,0.0,1.0
2016-05-31,41.34,41.4999,40.4601,41.26,943797,41.34,41.4999,40.4601,41.26,943797,0.0,1.0
2016-06-01,41.54,41.846,40.53,41.0,1108920,41.54,41.846,40.53,41.0,1108920,0.0,1.0
2016-06-02,42.48,42.95,41.33,41.67,2056174,42.48,42.95,41.33,41.67,2056174,0.0,1.0
2016-06-03,46.47,47.55,44.8,46.38,6976516,46.47,47.55,44.8,46.38,6976516,0.0,1.0
2016-06-06,46.55,46.94,45.16,46.65,1672676,46.55,46.94,45.16,46.65,1672676,0.0,1.0
2016-06-07,48.47,48.9,46.32,46.45,1632332,48.47,48.9,46.32,46.45,1632332,0.0,1.0
2016-06-08,51.94,52.11,48.2,48.46,2480013,51.94,52.11,48.2,48.46,2480013,0.0,1.0
2016-06-09,52.29,53.7,51.0,51.9,2392683,52.29,53.7,51.0,51.9,2392683,0.0,1.0
2016-06-10,51.41,51.9399,50.47,51.28,1341245,51.41,51.9399,50.47,51.28,1341245,0.0,1.0
2016-06-13,50.83,51.8599,50.64,51.02,1054295,50.83,51.8599,50.64,51.02,1054295,0.0,1.0
2016-06-14,51.73,51.98,50.26,50.74,896941,51.73,51.98,50.26,50.74,896941,0.0,1.0
2016-06-15,52.42,52.99,51.6423,51.96,806571,52.42,52.99,51.6423,51.96,806571,0.0,1.0
2016-06-16,52.77,52.85,51.0401,51.8,1149976,52.77,52.85,51.0401,51.8,1149976,0.0,1.0
2016-06-17,52.64,53.33,52.31,52.9,897650,52.64,53.33,52.31,52.9,897650,0.0,1.0
2016-06-20,52.93,54.1,52.82,53.26,792716,52.93,54.1,52.82,53.26,792716,0.0,1.0
2016-06-21,51.9,53.4,51.62,53.0,768297,51.9,53.4,51.62,53.0,768297,0.0,1.0
2016-06-22,51.4,52.5799,51.32,52.0,529397,51.4,52.5799,51.32,52.0,529397,0.0,1.0
2016-06-23,52.31,52.5,49.73,51.04,1469792,52.31,52.5,49.73,51.04,1469792,0.0,1.0
2016-06-24,49.54,51.8099,49.17,49.64,1755705,49.54,51.8099,49.17,49.64,1755705,0.0,1.0
2016-06-27,49.33,50.25,48.8,49.08,1297658,49.33,50.25,48.8,49.08,1297658,0.0,1.0
2016-06-28,50.25,50.845,49.81,50.02,705286,50.25,50.845,49.81,50.02,705286,0.0,1.0
2016-06-29,50.13,51.15,49.7,50.75,702116,50.13,51.15,49.7,50.75,702116,0.0,1.0
2016-06-30,50.81,50.94,50.082,50.18,755328,50.81,50.94,50.082,50.18,755328,0.0,1.0
2016-07-01,50.68,51.17,50.2101,50.67,573395,50.68,51.17,50.2101,50.67,573395,0.0,1.0
2016-07-05,49.43,50.509,48.77,50.14,753950,49.43,50.509,48.77,50.14,753950,0.0,1.0
2016-07-06,51.03,51.34,48.7817,49.01,692419,51.03,51.34,48.7817,49.01,692419,0.0,1.0
2016-07-07,52.23,52.77,51.14,51.14,778082,52.23,52.77,51.14,51.14,778082,0.0,1.0
2016-07-08,53.79,54.1,52.37,52.63,981700,53.79,54.1,52.37,52.63,981700,0.0,1.0
2016-07-11,54.59,55.73,54.1,54.12,927116,54.59,55.73,54.1,54.12,927116,0.0,1.0
2016-07-12,54.87,55.8535,54.5,55.2,767027,54.87,55.8535,54.5,55.2,767027,0.0,1.0
2016-07-13,54.67,55.9699,54.54,55.1,578619,54.67,55.9699,54.54,55.1,578619,0.0,1.0
2016-07-14,54.39,55.49,53.75,55.15,556336,54.39,55.49,53.75,55.15,556336,0.0,1.0
2016-07-15,55.02,55.19,53.9,54.44,383193,55.02,55.19,53.9,54.44,383193,0.0,1.0
2016-07-18,57.44,58.17,54.85,55.0,1469937,57.44,58.17,54.85,55.0,1469937,0.0,1.0
2016-07-19,57.5,57.84,56.4,57.01,987075,57.5,57.84,56.4,57.01,987075,0.0,1.0
2016-07-20,57.38,57.98,57.09,57.85,559578,57.38,57.98,57.09,57.85,559578,0.0,1.0
2016-07-21,56.31,57.76,56.04,57.41,709085,56.31,57.76,56.04,57.41,709085,0.0,1.0
2016-07-22,56.05,56.46,55.3,56.37,460980,56.05,56.46,55.3,56.37,460980,0.0,1.0
2016-07-25,57.39,57.67,56.03,56.05,631917,57.39,57.67,56.03,56.05,631917,0.0,1.0
2016-07-26,58.66,58.86,57.08,57.57,973379,58.66,58.86,57.08,57.57,973379,0.0,1.0
2016-07-27,58.0,59.87,57.59,58.9,947837,58.0,59.87,57.59,58.9,947837,0.0,1.0
2016-07-28,57.73,58.745,57.56,58.64,773469,57.73,58.745,57.56,58.64,773469,0.0,1.0
2016-07-29,57.98,58.2,56.91,57.69,616150,57.98,58.2,56.91,57.69,616150,0.0,1.0
2016-08-01,58.85,58.95,57.29,57.95,748954,58.85,58.95,57.29,57.95,748954,0.0,1.0
2016-08-02,56.56,58.84,56.55,58.7,776297,56.56,58.84,56.55,58.7,776297,0.0,1.0
2016-08-03,56.76,57.39,55.75,56.12,594287,56.76,57.39,55.75,56.12,594287,0.0,1.0
2016-08-04,57.75,57.9,56.015,56.8,494773,57.75,57.9,56.015,56.8,494773,0.0,1.0
2016-08-05,58.59,58.81,57.67,57.86,635961,58.59,58.81,57.67,57.86,635961,0.0,1.0
2016-08-08,59.25,59.859,58.42,58.6,521148,59.25,59.859,58.42,58.6,521148,0.0,1.0
2016-08-09,61.08,62.1,59.01,59.13,1380889,61.08,62.1,59.01,59.13,1380889,0.0,1.0
2016-08-10,60.1,61.5,59.88,61.08,609957,60.1,61.5,59.88,61.08,609957,0.0,1.0
2016-08-11,61.8,61.89,60.25,60.28,654030,61.8,61.89,60.25,60.28,654030,0.0,1.0
2016-08-12,64.09,64.12,61.9,61.98,1156246,64.09,64.12,61.9,61.98,1156246,0.0,1.0
2016-08-15,66.09,66.7,63.003,64.32,1442905,66.09,66.7,63.003,64.32,1442905,0.0,1.0
2016-08-16,65.85,66.8999,64.71,66.0,982970,65.85,66.8999,64.71,66.0,982970,0.0,1.0
2016-08-17,66.1,66.89,65.86,66.14,655287,66.1,66.89,65.86,66.14,655287,0.0,1.0
2016-08-18,63.64,65.98,63.01,65.7,1380944,63.64,65.98,63.01,65.7,1380944,0.0,1.0
2016-08-19,65.01,66.03,63.51,63.64,1158991,65.01,66.03,63.51,63.64,1158991,0.0,1.0
2016-08-22,65.84,66.2,65.0501,65.36,564461,65.84,66.2,65.0501,65.36,564461,0.0,1.0
2016-08-23,67.86,68.66,66.7,66.9,1224027,67.86,68.66,66.7,66.9,1224027,0.0,1.0
2016-08-24,68.51,70.12,68.02,68.11,1630609,68.51,70.12,68.02,68.11,1630609,0.0,1.0
2016-08-25,68.56,69.21,67.84,68.71,632148,68.56,69.21,67.84,68.71,632148,0.0,1.0
2016-08-26,68.98,70.0,68.348,69.81,923688,68.98,70.0,68.348,69.81,923688,0.0,1.0
2016-08-29,70.54,71.179,69.6,69.6,1544482,70.54,71.179,69.6,69.6,1544482,0.0,1.0
2016-08-30,72.18,72.59,71.05,71.4,1411983,72.18,72.59,71.05,71.4,1411983,0.0,1.0
2016-08-31,72.04,72.99,68.95,72.97,2392098,72.04,72.99,68.95,72.97,2392098,0.0,1.0
2016-09-01,71.78,72.33,70.47,71.77,2293516,71.78,72.33,70.47,71.77,2293516,0.0,1.0
2016-09-02,66.99,70.3,65.04,70.27,4698977,66.99,70.3,65.04,70.27,4698977,0.0,1.0
2016-09-06,68.88,69.37,66.1913,67.6695,1625103,68.88,69.37,66.1913,67.6695,1625103,0.0,1.0
2016-09-07,67.11,69.18,66.33,69.13,1236883,67.11,69.18,66.33,69.13,1236883,0.0,1.0
2016-09-08,67.65,68.15,66.23,67.0,849846,67.65,68.15,66.23,67.0,849846,0.0,1.0
2016-09-09,63.51,67.446,63.49,67.05,2034222,63.51,67.446,63.49,67.05,2034222,0.0,1.0
2016-09-12,66.31,66.7842,61.2,62.36,1260627,66.31,66.7842,61.2,62.36,1260627,0.0,1.0
2016-09-13,65.83,67.13,65.5,66.21,796436,65.83,67.13,65.5,66.21,796436,0.0,1.0
2016-09-14,67.11,67.63,65.22,65.37,908817,67.11,67.63,65.22,65.37,908817,0.0,1.0
2016-09-15,68.85,69.28,66.33,66.91,1117541,68.85,69.28,66.33,66.91,1117541,0.0,1.0
2016-09-16,68.2,69.19,67.18,68.79,1080979,68.2,69.19,67.18,68.79,1080979,0.0,1.0
2016-09-19,68.4,69.95,68.22,68.37,1101279,68.4,69.95,68.22,68.37,1101279,0.0,1.0
2016-09-20,66.21,69.1,65.6,68.52,1356979,66.21,69.1,65.6,68.52,1356979,0.0,1.0
2016-09-21,67.46,67.6499,66.041,66.14,733361,67.46,67.6499,66.041,66.14,733361,0.0,1.0
2016-09-22,68.15,68.68,67.28,67.94,562772,68.15,68.68,67.28,67.94,562772,0.0,1.0
2016-09-23,67.05,67.96,66.7277,67.85,942912,67.05,67.96,66.7277,67.85,942912,0.0,1.0
2016-09-26,66.32,67.62,65.21,66.4,826506,66.32,67.62,65.21,66.4,826506,0.0,1.0
2016-09-27,68.64,68.68,66.0,66.05,924421,68.64,68.68,66.0,66.05,924421,0.0,1.0
2016-09-28,68.77,69.96,67.84,69.96,737528,68.77,69.96,67.84,69.96,737528,0.0,1.0
2016-09-29,70.87,71.64,68.57,69.0,1398374,70.87,71.64,68.57,69.0,1398374,0.0,1.0
2016-09-30,73.61,74.56,70.77,70.82,1959619,73.61,74.56,70.77,70.82,1959619,0.0,1.0
2016-10-03,73.91,74.949,73.1,73.66,1325469,73.91,74.949,73.1,73.66,1325469,0.0,1.0
2016-10-04,73.05,74.535,72.41,74.1,880612,73.05,74.535,72.41,74.1,880612,0.0,1.0
2016-10-05,72.54,73.85,72.54,73.17,550491,72.54,73.85,72.54,73.17,550491,0.0,1.0
2016-10-06,71.48,73.085,70.69,72.55,667645,71.48,73.085,70.69,72.55,667645,0.0,1.0
2016-10-07,69.84,71.6,69.2,71.6,699690,69.84,71.6,69.2,71.6,699690,0.0,1.0
2016-10-10,69.09,70.88,68.81,69.83,635595,69.09,70.88,68.81,69.83,635595,0.0,1.0
2016-10-11,63.91,69.09,63.88,69.09,1989291,63.91,69.09,63.88,69.09,1989291,0.0,1.0
2016-10-12,63.01,65.2599,62.685,64.26,1094815,63.01,65.2599,62.685,64.26,1094815,0.0,1.0
2016-10-13,63.2,64.41,60.36,61.73,1592506,63.2,64.41,60.36,61.73,1592506,0.0,1.0
2016-10-14,62.69,63.863,61.715,63.64,1433265,62.69,63.863,61.715,63.64,1433265,0.0,1.0
2016-10-17,62.74,63.83,62.7,62.96,954149,62.74,63.83,62.7,62.96,954149,0.0,1.0
2016-10-18,64.36,65.4,62.96,63.41,1048815,64.36,65.4,62.96,63.41,1048815,0.0,1.0
2016-10-19,63.59,64.87,63.52,64.84,562292,63.59,64.87,63.52,64.84,562292,0.0,1.0
2016-10-20,62.86,63.9492,62.57,63.36,657754,62.86,63.9492,62.57,63.36,657754,0.0,1.0
2016-10-21,62.44,63.1859,61.75,62.23,595885,62.44,63.1859,61.75,62.23,595885,0.0,1.0
2016-10-24,63.04,63.4461,62.01,62.47,530130,63.04,63.4461,62.01,62.47,530130,0.0,1.0
2016-10-25,62.74,65.14,62.56,63.2,624850,62.74,65.14,62.56,63.2,624850,0.0,1.0
2016-10-26,62.5,63.6,62.42,62.78,526876,62.5,63.6,62.42,62.78,526876,0.0,1.0
2016-10-27,61.39,63.5,61.26,63.2,479099,61.39,63.5,61.26,63.2,479099,0.0,1.0
2016-10-28,61.28,62.6031,60.81,61.14,637040,61.28,62.6031,60.81,61.14,637040,0.0,1.0
2016-10-31,61.37,61.7999,60.53,61.45,611952,61.37,61.7999,60.53,61.45,611952,0.0,1.0
2016-11-01,61.35,61.65,60.65,61.22,530397,61.35,61.65,60.65,61.22,530397,0.0,1.0
2016-11-02,56.8,60.99,56.77,60.72,1912545,56.8,60.99,56.77,60.72,1912545,0.0,1.0
2016-11-03,56.27,57.94,56.1,56.41,1127064,56.27,57.94,56.1,56.41,1127064,0.0,1.0
2016-11-04,57.91,59.34,54.3,55.01,1531435,57.91,59.34,54.3,55.01,1531435,0.0,1.0
2016-11-07,58.63,59.4,57.93,59.06,754518,58.63,59.4,57.93,59.06,754518,0.0,1.0
2016-11-08,56.94,58.6199,56.37,58.41,786992,56.94,58.6199,56.37,58.41,786992,0.0,1.0
2016-11-09,57.27,57.46,53.7,54.64,1210122,57.27,57.46,53.7,54.64,1210122,0.0,1.0
2016-11-10,57.51,58.65,55.62,57.85,1536508,57.51,58.65,55.62,57.85,1536508,0.0,1.0
2016-11-11,59.66,59.73,57.38,57.93,893091,59.66,59.73,57.38,57.93,893091,0.0,1.0
2016-11-14,60.04,61.08,58.25,60.67,844623,60.04,61.08,58.25,60.67,844623,0.0,1.0
2016-11-15,62.2,62.98,59.85,60.32,1072712,62.2,62.98,59.85,60.32,1072712,0.0,1.0
2016-11-16,61.75,62.74,60.72,62.15,608752,61.75,62.74,60.72,62.15,608752,0.0,1.0
2016-11-17,62.22,62.97,61.51,61.98,456614,62.22,62.97,61.51,61.98,456614,0.0,1.0
2016-11-18,61.88,62.5,61.08,62.5,549576,61.88,62.5,61.08,62.5,549576,0.0,1.0
2016-11-21,62.16,62.61,60.66,62.5,618534,62.16,62.61,60.66,62.5,618534,0.0,1.0
2016-11-22,62.28,63.32,61.6,62.12,638427,62.28,63.32,61.6,62.12,638427,0.0,1.0
2016-11-23,65.36,65.78,61.35,62.12,1192402,65.36,65.78,61.35,62.12,1192402,0.0,1.0
2016-11-25,63.31,65.3,62.715,65.01,601574,63.31,65.3,62.715,65.01,601574,0.0,1.0
2016-11-28,63.62,64.85,62.35,62.9,901312,63.62,64.85,62.35,62.9,901312,0.0,1.0
2016-11-29,62.59,64.0499,61.26,62.88,628210,62.59,64.0499,61.26,62.88,628210,0.0,1.0
2016-11-30,61.52,64.27,60.93,62.43,1000376,61.52,64.27,60.93,62.43,1000376,0.0,1.0
2016-12-01,61.39,61.86,59.15,61.46,1730833,61.39,61.86,59.15,61.46,1730833,0.0,1.0
2016-12-02,54.47,58.88,54.25,56.99,6391009,54.47,58.88,54.25,56.99,6391009,0.0,1.0
2016-12-05,57.06,57.48,54.53,54.63,1544285,57.06,57.48,54.53,54.63,1544285,0.0,1.0
2016-12-06,57.21,57.85,56.85,57.57,801191,57.21,57.85,56.85,57.57,801191,0.0,1.0
2016-12-07,56.67,57.64,55.79,57.0,706469,56.67,57.64,55.79,57.0,706469,0.0,1.0
2016-12-08,55.58,57.1218,55.51,56.95,939216,55.58,57.1218,55.51,56.95,939216,0.0,1.0
2016-12-09,54.46,56.2199,54.27,55.79,1091508,54.46,56.2199,54.27,55.79,1091508,0.0,1.0
2016-12-12,53.05,54.58,51.75,54.14,1511866,53.05,54.58,51.75,54.14,1511866,0.0,1.0
2016-12-13,53.73,54.09,52.56,53.19,838454,53.73,54.09,52.56,53.19,838454,0.0,1.0
2016-12-14,54.09,54.77,53.66,53.73,590230,54.09,54.77,53.66,53.73,590230,0.0,1.0
2016-12-15,54.69,55.64,53.7,54.08,664454,54.69,55.64,53.7,54.08,664454,0.0,1.0
2016-12-16,54.01,54.92,53.62,54.57,804365,54.01,54.92,53.62,54.57,804365,0.0,1.0
2016-12-19,54.53,55.2,53.7343,53.76,559732,54.53,55.2,53.7343,53.76,559732,0.0,1.0
2016-12-20,54.83,55.5,54.3,54.44,424027,54.83,55.5,54.3,54.44,424027,0.0,1.0
2016-12-21,54.6,55.37,54.35,54.86,356232,54.6,55.37,54.35,54.86,356232,0.0,1.0
2016-12-22,54.34,54.97,54.17,54.45,508372,54.34,54.97,54.17,54.45,508372,0.0,1.0
2016-12-23,55.46,55.54,54.21,54.33,827708,55.46,55.54,54.21,54.33,827708,0.0,1.0
2016-12-27,54.62,56.03,54.52,55.5,569226,54.62,56.03,54.52,55.5,569226,0.0,1.0
2016-12-28,54.11,54.8,52.88,54.29,785890,54.11,54.8,52.88,54.29,785890,0.0,1.0
2016-12-29,54.27,54.48,53.5203,53.88,534611,54.27,54.48,53.5203,53.88,534611,0.0,1.0
2016-12-30,54.13,54.29,53.6,53.8,815633,54.13,54.29,53.6,53.8,815633,0.0,1.0
2017-01-03,52.54,55.14,52.26,54.49,819428,52.54,55.14,52.26,54.49,819428,0.0,1.0
2017-01-04,53.62,54.13,52.69,52.95,623914,53.62,54.13,52.69,52.95,623914,0.0,1.0
2017-01-05,56.34,58.18,54.2,54.36,2143418,56.34,58.18,54.2,54.36,2143418,0.0,1.0
2017-01-06,54.62,56.3299,54.52,56.26,1370821,54.62,56.3299,54.52,56.26,1370821,0.0,1.0
2017-01-09,53.77,55.2649,53.4,54.45,844283,53.77,55.2649,53.4,54.45,844283,0.0,1.0
2017-01-10,53.71,54.46,53.12,53.58,1023652,53.71,54.46,53.12,53.58,1023652,0.0,1.0
2017-01-11,51.0,54.0,50.13,53.86,2144118,51.0,54.0,50.13,53.86,2144118,0.0,1.0
2017-01-12,50.81,50.9,49.58,50.9,1046850,50.81,50.9,49.58,50.9,1046850,0.0,1.0
2017-01-13,51.64,51.68,50.545,50.75,461086,51.64,51.68,50.545,50.75,461086,0.0,1.0
2017-01-17,49.57,51.95,49.28,51.9,1369955,49.57,51.95,49.28,51.9,1369955,0.0,1.0
2017-01-18,49.42,50.32,48.46,49.6,810237,49.42,50.32,48.46,49.6,810237,0.0,1.0
2017-01-19,48.65,49.99,48.624,49.61,566223,48.65,49.99,48.624,49.61,566223,0.0,1.0
2017-01-20,48.86,49.31,48.67,48.72,653970,48.86,49.31,48.67,48.72,653970,0.0,1.0
2017-01-23,48.59,49.2212,46.8,48.54,1468807,48.59,49.2212,46.8,48.54,1468807,0.0,1.0
2017-01-24,50.99,51.38,49.05,49.82,1457113,50.99,51.38,49.05,49.82,1457113,0.0,1.0
2017-01-25,52.05,52.36,51.11,51.69,915365,52.05,52.36,51.11,51.69,915365,0.0,1.0
2017-01-26,51.0,52.7,50.97,52.35,685673,51.0,52.7,50.97,52.35,685673,0.0,1.0
2017-01-27,50.07,51.18,49.9,51.04,549613,50.07,51.18,49.9,51.04,549613,0.0,1.0
2017-01-30,49.78,50.0,48.87,49.86,464181,49.78,50.0,48.87,49.86,464181,0.0,1.0
2017-01-31,49.61,49.83,48.6945,49.72,382410,49.61,49.83,48.6945,49.72,382410,0.0,1.0
2017-02-01,50.04,50.5,49.18,50.0,584280,50.04,50.5,49.18,50.0,584280,0.0,1.0
2017-02-02,50.55,50.74,49.4,50.04,627961,50.55,50.74,49.4,50.04,627961,0.0,1.0
2017-02-03,51.58,51.98,49.5,49.5,1664300,51.58,51.98,49.5,49.5,1664300,0.0,1.0
2017-02-06,52.05,52.48,50.6,51.16,802541,52.05,52.48,50.6,51.16,802541,0.0,1.0
2017-02-07,53.63,54.58,52.21,52.49,1579529,53.63,54.58,52.21,52.49,1579529,0.0,1.0
2017-02-08,53.76,54.17,53.02,53.42,557072,53.76,54.17,53.02,53.42,557072,0.0,1.0
2017-02-09,54.81,55.33,53.95,55.25,873622,54.81,55.33,53.95,55.25,873622,0.0,1.0
2017-02-10,54.52,55.6,54.3,55.34,533553,54.52,55.6,54.3,55.34,533553,0.0,1.0
2017-02-13,54.3,55.19,53.9,54.57,438796,54.3,55.19,53.9,54.57,438796,0.0,1.0
2017-02-14,55.05,55.41,54.0,54.2,413110,55.05,55.41,54.0,54.2,413110,0.0,1.0
2017-02-15,55.78,55.93,55.06,55.06,354936,55.78,55.93,55.06,55.06,354936,0.0,1.0
2017-02-16,55.24,56.15,54.91,55.79,509592,55.24,56.15,54.91,55.79,509592,0.0,1.0
2017-02-17,55.47,55.77,54.93,55.25,747148,55.47,55.77,54.93,55.25,747148,0.0,1.0
2017-02-21,57.71,58.07,55.67,55.67,904620,57.71,58.07,55.67,55.67,904620,0.0,1.0
2017-02-22,57.64,58.49,57.05,57.85,738905,57.64,58.49,57.05,57.85,738905,0.0,1.0
2017-02-23,57.03,57.75,55.52,57.65,638720,57.03,57.75,55.52,57.65,638720,0.0,1.0
2017-02-24,58.73,60.04,56.28,56.44,1573584,58.73,60.04,56.28,56.44,1573584,0.0,1.0
2017-02-27,59.78,60.19,58.4,59.65,1143073,59.78,60.19,58.4,59.65,1143073,0.0,1.0
2017-02-28,58.95,60.52,58.41,59.75,1887731,58.95,60.52,58.41,59.75,1887731,0.0,1.0
2017-03-01,56.34,60.68,55.31,60.54,4228511,56.34,60.68,55.31,60.54,4228511,0.0,1.0
2017-03-02,56.72,58.46,55.92,56.02,1745755,56.72,58.46,55.92,56.02,1745755,0.0,1.0
2017-03-03,55.6,56.93,55.26,56.47,811877,55.6,56.93,55.26,56.47,811877,0.0,1.0
2017-03-06,55.62,55.75,54.31,55.08,821239,55.62,55.75,54.31,55.08,821239,0.0,1.0
2017-03-07,53.92,55.7,53.76,54.68,791796,53.92,55.7,53.76,54.68,791796,0.0,1.0
2017-03-08,53.98,54.65,53.7,53.88,657902,53.98,54.65,53.7,53.88,657902,0.0,1.0
2017-03-09,53.03,54.78,52.84,54.0,874982,53.03,54.78,52.84,54.0,874982,0.0,1.0
2017-03-10,52.8,53.76,52.59,53.23,921015,52.8,53.76,52.59,53.23,921015,0.0,1.0
2017-03-13,56.67,56.87,53.75,53.75,2435197,56.67,56.87,53.75,53.75,2435197,0.0,1.0
2017-03-14,55.95,56.82,55.78,56.47,798460,55.95,56.82,55.78,56.47,798460,0.0,1.0
2017-03-15,55.71,57.48,55.54,56.45,1046340,55.71,57.48,55.54,56.45,1046340,0.0,1.0
2017-03-16,55.98,56.91,55.66,55.85,907628,55.98,56.91,55.66,55.85,907628,0.0,1.0
2017-03-17,56.34,56.92,55.75,55.96,825443,56.34,56.92,55.75,55.96,825443,0.0,1.0
2017-03-20,57.64,58.16,56.4,56.68,1044644,57.64,58.16,56.4,56.68,1044644,0.0,1.0
2017-03-21,55.13,58.37,54.95,57.73,1079608,55.13,58.37,54.95,57.73,1079608,0.0,1.0
2017-03-22,54.58,56.02,53.99,55.03,763223,54.58,56.02,53.99,55.03,763223,0.0,1.0
2017-03-23,54.39,55.05,54.1,54.34,538004,54.39,55.05,54.1,54.34,538004,0.0,1.0
2017-03-24,54.69,55.64,54.26,54.79,531865,54.69,55.64,54.26,54.79,531865,0.0,1.0
2017-03-27,56.06,56.12,53.9,54.24,628456,56.06,56.12,53.9,54.24,628456,0.0,1.0
2017-03-28,55.8,56.76,55.11,56.23,476052,55.8,56.76,55.11,56.23,476052,0.0,1.0
2017-03-29,55.4,56.27,55.07,56.01,423761,55.4,56.27,55.07,56.01,423761,0.0,1.0
2017-03-30,55.54,56.02,55.07,55.23,657997,55.54,56.02,55.07,55.23,657997,0.0,1.0
2017-03-31,54.71,55.64,54.11,55.28,1074305,54.71,55.64,54.11,55.28,1074305,0.0,1.0
2017-04-03,55.14,55.32,54.5,54.75,581843,55.14,55.32,54.5,54.75,581843,0.0,1.0
2017-04-04,54.21,55.39,54.17,54.69,468098,54.21,55.39,54.17,54.69,468098,0.0,1.0
2017-04-05,54.73,56.74,54.24,54.24,1055517,54.73,56.74,54.24,54.24,1055517,0.0,1.0
2017-04-06,54.9,55.52,54.2,54.5,600647,54.9,55.52,54.2,54.5,600647,0.0,1.0
2017-04-07,54.53,55.68,54.42,54.99,445387,54.53,55.68,54.42,54.99,445387,0.0,1.0
2017-04-10,53.86,54.75,53.4,54.57,887767,53.86,54.75,53.4,54.57,887767,0.0,1.0
2017-04-11,53.05,53.87,52.85,53.57,660986,53.05,53.87,52.85,53.57,660986,0.0,1.0
2017-04-12,51.64,52.97,51.38,52.88,784393,51.64,52.97,51.38,52.88,784393,0.0,1.0
2017-04-13,50.71,51.89,50.46,51.37,803411,50.71,51.89,50.46,51.37,803411,0.0,1.0
2017-04-17,50.45,51.12,49.98,50.77,590541,50.45,51.12,49.98,50.77,590541,0.0,1.0
2017-04-18,50.37,50.44,49.49,50.07,735284,50.37,50.44,49.49,50.07,735284,0.0,1.0
2017-04-19,52.02,52.29,50.84,50.84,818015,52.02,52.29,50.84,50.84,818015,0.0,1.0
2017-04-20,52.8,53.28,51.93,52.35,598035,52.8,53.28,51.93,52.35,598035,0.0,1.0
2017-04-21,53.35,53.54,52.19,52.78,542190,53.35,53.54,52.19,52.78,542190,0.0,1.0
2017-04-24,54.85,54.91,53.67,53.9,734520,54.85,54.91,53.67,53.9,734520,0.0,1.0
2017-04-25,55.84,56.21,54.72,54.87,711290,55.84,56.21,54.72,54.87,711290,0.0,1.0
2017-04-26,55.44,56.04,54.62,55.89,740207,55.44,56.04,54.62,55.89,740207,0.0,1.0
2017-04-27,56.95,57.38,55.58,56.0,796014,56.95,57.38,55.58,56.0,796014,0.0,1.0
2017-04-28,56.22,57.52,56.17,57.0,591474,56.22,57.52,56.17,57.0,591474,0.0,1.0
2017-05-01,57.45,57.51,55.78,56.2,435926,57.45,57.51,55.78,56.2,435926,0.0,1.0
2017-05-02,57.45,57.89,56.84,57.5,571251,57.45,57.89,56.84,57.5,571251,0.0,1.0
2017-05-03,56.86,57.18,55.82,57.18,435885,56.86,57.18,55.82,57.18,435885,0.0,1.0
2017-05-04,57.06,57.49,56.36,56.97,258624,57.06,57.49,56.36,56.97,258624,0.0,1.0
2017-05-05,58.24,58.25,56.6,57.26,434637,58.24,58.25,56.6,57.26,434637,0.0,1.0
2017-05-08,57.43,58.28,57.14,58.25,403022,57.43,58.28,57.14,58.25,403022,0.0,1.0
2017-05-09,57.98,58.15,57.03,57.51,352686,57.98,58.15,57.03,57.51,352686,0.0,1.0
2017-05-10,59.56,60.05,57.4,57.72,645512,59.56,60.05,57.4,57.72,645512,0.0,1.0
2017-05-11,59.73,60.11,58.16,59.44,461566,59.73,60.11,58.16,59.44,461566,0.0,1.0
2017-05-12,59.92,59.95,59.04,59.55,304479,59.92,59.95,59.04,59.55,304479,0.0,1.0
2017-05-15,61.62,61.97,59.55,60.0,765289,61.62,61.97,59.55,60.0,765289,0.0,1.0
2017-05-16,63.59,63.75,61.0,61.51,931060,63.59,63.75,61.0,61.51,931060,0.0,1.0
2017-05-17,60.01,62.8,59.96,62.18,928912,60.01,62.8,59.96,62.18,928912,0.0,1.0
2017-05-18,61.09,61.42,59.54,60.0,542317,61.09,61.42,59.54,60.0,542317,0.0,1.0
2017-05-19,63.03,63.08,61.09,61.19,673107,63.03,63.08,61.09,61.19,673107,0.0,1.0
2017-05-22,64.05,64.59,63.26,63.4,577746,64.05,64.59,63.26,63.4,577746,0.0,1.0
2017-05-23,63.14,64.4,62.23,64.37,606917,63.14,64.4,62.23,64.37,606917,0.0,1.0
2017-05-24,64.35,64.85,62.65,63.35,620345,64.35,64.85,62.65,63.35,620345,0.0,1.0
2017-05-25,64.93,65.39,63.86,64.52,719038,64.93,65.39,63.86,64.52,719038,0.0,1.0
2017-05-26,65.05,65.12,63.45,64.85,568544,65.05,65.12,63.45,64.85,568544,0.0,1.0
2017-05-30,60.26,61.91,59.7,61.59,2974558,60.26,61.91,59.7,61.59,2974558,0.0,1.0
2017-05-31,58.54,61.23,57.75,60.32,1616356,58.54,61.23,57.75,60.32,1616356,0.0,1.0
2017-06-01,58.49,60.09,55.59,58.72,2990412,58.49,60.09,55.59,58.72,2990412,0.0,1.0
2017-06-02,59.22,59.9,58.12,58.83,786240,59.22,59.9,58.12,58.83,786240,0.0,1.0
2017-06-05,58.95,59.69,58.28,59.59,1110628,58.95,59.69,58.28,59.59,1110628,0.0,1.0
2017-06-06,59.72,60.6,58.09,59.58,1853719,59.72,60.6,58.09,59.58,1853719,0.0,1.0
2017-06-07,53.6,56.62,52.95,56.6,8386114,53.6,56.62,52.95,56.6,8386114,0.0,1.0
2017-06-08,54.36,54.5,51.5,53.64,3717763,54.36,54.5,51.5,53.64,3717763,0.0,1.0
2017-06-09,51.73,54.54,50.91,54.2,1757644,51.73,54.54,50.91,54.2,1757644,0.0,1.0
2017-06-12,50.78,51.73,50.04,50.89,1633464,50.78,51.73,50.04,50.89,1633464,0.0,1.0
2017-06-13,50.97,51.65,50.33,51.16,1594002,50.97,51.65,50.33,51.16,1594002,0.0,1.0
2017-06-14,49.47,51.49,49.41,51.0,1441647,49.47,51.49,49.41,51.0,1441647,0.0,1.0
2017-06-15,48.92,49.38,48.15,48.2,1039460,48.92,49.38,48.15,48.2,1039460,0.0,1.0
2017-06-16,48.82,49.64,48.13,48.85,1217675,48.82,49.64,48.13,48.85,1217675,0.0,1.0
2017-06-19,49.47,50.24,49.01,49.25,736771,49.47,50.24,49.01,49.25,736771,0.0,1.0
2017-06-20,48.98,49.48,48.59,49.44,629776,48.98,49.48,48.59,49.44,629776,0.0,1.0
2017-06-21,48.8,49.69,48.66,49.0,582465,48.8,49.69,48.66,49.0,582465,0.0,1.0
2017-06-22,49.29,49.6,48.86,48.86,638920,49.29,49.6,48.86,48.86,638920,0.0,1.0
2017-06-23,49.22,49.85,49.12,49.43,482457,49.22,49.85,49.12,49.43,482457,0.0,1.0
2017-06-26,49.71,49.82,48.53,49.54,741858,49.71,49.82,48.53,49.54,741858,0.0,1.0
2017-06-27,48.55,50.27,48.53,49.6,789686,48.55,50.27,48.53,49.6,789686,0.0,1.0
2017-06-28,50.03,50.28,48.91,49.07,652991,50.03,50.28,48.91,49.07,652991,0.0,1.0
2017-06-29,49.2,50.54,48.46,49.99,846612,49.2,50.54,48.46,49.99,846612,0.0,1.0
2017-06-30,48.55,49.83,48.53,49.42,616930,48.55,49.83,48.53,49.42,616930,0.0,1.0
2017-07-03,47.96,48.95,47.34,48.91,598288,47.96,48.95,47.34,48.91,598288,0.0,1.0
2017-07-05,48.82,50.74,47.85,48.05,3641538,48.82,50.74,47.85,48.05,3641538,0.0,1.0
2017-07-06,48.65,48.93,48.04,48.27,756827,48.65,48.93,48.04,48.27,756827,0.0,1.0
2017-07-07,48.61,49.38,48.45,48.84,407261,48.61,49.38,48.45,48.84,407261,0.0,1.0
2017-07-10,50.04,50.24,48.63,48.74,995131,50.04,50.24,48.63,48.74,995131,0.0,1.0
2017-07-11,50.64,50.66,49.44,50.02,661464,50.64,50.66,49.44,50.02,661464,0.0,1.0
2017-07-12,50.79,51.56,50.31,51.08,560257,50.79,51.56,50.31,51.08,560257,0.0,1.0
2017-07-13,51.76,51.87,50.57,50.8,1092181,51.76,51.87,50.57,50.8,1092181,0.0,1.0
2017-07-14,51.6,52.6,51.52,51.8,670281,51.6,52.6,51.52,51.8,670281,0.0,1.0
2017-07-17,51.02,51.97,50.89,51.7,629236,51.02,51.97,50.89,51.7,629236,0.0,1.0
2017-07-18,51.15,52.16,50.3301,50.8,812479,51.15,52.16,50.3301,50.8,812479,0.0,1.0
2017-07-19,51.37,51.81,51.05,51.23,358963,51.37,51.81,51.05,51.23,358963,0.0,1.0
2017-07-20,51.35,51.75,51.01,51.46,370213,51.35,51.75,51.01,51.46,370213,0.0,1.0
2017-07-21,50.72,51.27,50.25,51.27,337555,50.72,51.27,50.25,51.27,337555,0.0,1.0
2017-07-24,50.09,50.65,49.84,50.65,475737,50.09,50.65,49.84,50.65,475737,0.0,1.0
2017-07-25,50.66,50.96,49.99,50.11,464945,50.66,50.96,49.99,50.11,464945,0.0,1.0
2017-07-26,50.61,51.23,50.08,50.84,454599,50.61,51.23,50.08,50.84,454599,0.0,1.0
2017-07-27,49.53,51.06,49.22,50.66,832484,49.53,51.06,49.22,50.66,832484,0.0,1.0
2017-07-28,50.05,50.16,49.21,49.26,397438,50.05,50.16,49.21,49.26,397438,0.0,1.0
2017-07-31,50.05,50.28,49.48,50.22,353831,50.05,50.28,49.48,50.22,353831,0.0,1.0
2017-08-01,51.4,51.51,49.6,50.22,660119,51.4,51.51,49.6,50.22,660119,0.0,1.0
2017-08-02,50.65,51.95,50.27,51.87,524881,50.65,51.95,50.27,51.87,524881,0.0,1.0
2017-08-03,50.46,51.59,50.09,50.92,415660,50.46,51.59,50.09,50.92,415660,0.0,1.0
2017-08-04,50.9,52.0,50.76,51.01,508731,50.9,52.0,50.76,51.01,508731,0.0,1.0
2017-08-07,51.28,51.6,50.63,50.89,659601,51.28,51.6,50.63,50.89,659601,0.0,1.0
2017-08-08,52.26,52.81,50.9,51.03,743840,52.26,52.81,50.9,51.03,743840,0.0,1.0
2017-08-09,51.66,52.75,51.34,52.0,497753,51.66,52.75,51.34,52.0,497753,0.0,1.0
2017-08-10,50.53,51.86,49.8,51.34,726514,50.53,51.86,49.8,51.34,726514,0.0,1.0
2017-08-11,50.7,51.0,50.04,50.68,389219,50.7,51.0,50.04,50.68,389219,0.0,1.0
2017-08-14,51.96,52.25,50.57,51.14,399860,51.96,52.25,50.57,51.14,399860,0.0,1.0
2017-08-15,51.43,52.6,51.32,52.12,386198,51.43,52.6,51.32,52.12,386198,0.0,1.0
2017-08-16,50.81,52.15,50.47,51.61,460455,50.81,52.15,50.47,51.61,460455,0.0,1.0
2017-08-17,50.6,51.35,50.43,50.63,341401,50.6,51.35,50.43,50.63,341401,0.0,1.0
2017-08-18,50.64,51.1,50.26,50.33,340109,50.64,51.1,50.26,50.33,340109,0.0,1.0
2017-08-21,49.39,50.65,49.22,50.61,398580,49.39,50.65,49.22,50.61,398580,0.0,1.0
2017-08-22,51.67,52.3,49.7,49.75,912661,51.67,52.3,49.7,49.75,912661,0.0,1.0
2017-08-23,53.3,53.49,50.73,51.24,679182,53.3,53.49,50.73,51.24,679182,0.0,1.0
2017-08-24,52.44,53.94,52.34,53.33,599162,52.44,53.94,52.34,53.33,599162,0.0,1.0
2017-08-25,52.98,53.59,52.32,52.61,473340,52.98,53.59,52.32,52.61,473340,0.0,1.0
2017-08-28,54.8,54.93,53.03,53.17,691432,54.8,54.93,53.03,53.17,691432,0.0,1.0
2017-08-29,54.23,54.59,53.25,53.96,762398,54.23,54.59,53.25,53.96,762398,0.0,1.0
2017-08-30,54.08,54.85,54.05,54.35,484132,54.08,54.85,54.05,54.35,484132,0.0,1.0
2017-08-31,54.4,54.74,53.7,54.21,1387459,54.4,54.74,53.7,54.21,1387459,0.0,1.0
2017-09-01,42.24,46.68,42.01,45.93,16101252,42.24,46.68,42.01,45.93,16101252,0.0,1.0
2017-09-05,40.6,42.88,40.57,41.57,3953825,40.6,42.88,40.57,41.57,3953825,0.0,1.0
2017-09-06,41.58,41.76,40.06,40.61,2564199,41.58,41.76,40.06,40.61,2564199,0.0,1.0
2017-09-07,42.94,43.6,41.88,42.44,2877137,42.94,43.6,41.88,42.44,2877137,0.0,1.0
2017-09-08,43.44,43.46,41.9,43.12,2225224,43.44,43.46,41.9,43.12,2225224,0.0,1.0
2017-09-11,44.59,44.61,43.52,43.65,1737973,44.59,44.61,43.52,43.65,1737973,0.0,1.0
2017-09-12,46.33,47.0,44.66,44.77,1970924,46.33,47.0,44.66,44.77,1970924,0.0,1.0
2017-09-13,46.18,47.3,45.84,46.32,1380876,46.18,47.3,45.84,46.32,1380876,0.0,1.0
2017-09-14,45.46,46.45,45.3,46.02,827685,45.46,46.45,45.3,46.02,827685,0.0,1.0
2017-09-15,46.43,46.6,45.35,45.45,1001530,46.43,46.6,45.35,45.45,1001530,0.0,1.0
2017-09-18,46.56,46.92,45.94,46.4,1032427,46.56,46.92,45.94,46.4,1032427,0.0,1.0
2017-09-19,46.44,47.04,46.05,46.84,665510,46.44,47.04,46.05,46.84,665510,0.0,1.0
2017-09-20,46.15,46.45,45.84,46.36,741920,46.15,46.45,45.84,46.36,741920,0.0,1.0
2017-09-21,45.83,46.82,45.73,46.0,1000740,45.83,46.82,45.73,46.0,1000740,0.0,1.0
2017-09-22,46.96,46.97,45.51,45.64,1073535,46.96,46.97,45.51,45.64,1073535,0.0,1.0
2017-09-25,46.27,47.2,45.84,46.71,627114,46.27,47.2,45.84,46.71,627114,0.0,1.0
2017-09-26,45.6,46.66,45.48,46.63,779872,45.6,46.66,45.48,46.63,779872,0.0,1.0
2017-09-27,48.57,49.37,47.5,47.54,2307887,48.57,49.37,47.5,47.54,2307887,0.0,1.0
2017-09-28,48.47,48.96,47.7,48.42,845466,48.47,48.96,47.7,48.42,845466,0.0,1.0
2017-09-29,49.01,49.9,48.26,48.87,1041484,49.01,49.9,48.26,48.87,1041484,0.0,1.0
2017-10-02,48.7,49.38,48.13,49.03,1000258,48.7,49.38,48.13,49.03,1000258,0.0,1.0
2017-10-03,49.3,49.92,48.65,48.8,726443,49.3,49.92,48.65,48.8,726443,0.0,1.0
2017-10-04,49.5,49.87,48.76,49.26,582120,49.5,49.87,48.76,49.26,582120,0.0,1.0
2017-10-05,48.66,49.86,48.6,49.67,545882,48.66,49.86,48.6,49.67,545882,0.0,1.0
2017-10-06,49.73,49.84,48.5,48.61,554511,49.73,49.84,48.5,48.61,554511,0.0,1.0
2017-10-09,50.35,50.69,49.56,49.92,884137,50.35,50.69,49.56,49.92,884137,0.0,1.0
2017-10-10,50.93,51.21,50.35,50.5,896212,50.93,51.21,50.35,50.5,896212,0.0,1.0
2017-10-11,51.51,52.01,50.65,50.94,913238,51.51,52.01,50.65,50.94,913238,0.0,1.0
2017-10-12,51.46,51.71,50.92,51.19,443383,51.46,51.71,50.92,51.19,443383,0.0,1.0
2017-10-13,54.7,54.83,52.25,52.25,1800854,54.7,54.83,52.25,52.25,1800854,0.0,1.0
2017-10-16,54.08,55.13,53.42,54.04,1215430,54.08,55.13,53.42,54.04,1215430,0.0,1.0
2017-10-17,53.83,53.93,52.82,53.74,919579,53.83,53.93,52.82,53.74,919579,0.0,1.0
2017-10-18,53.03,54.0,52.93,53.98,769771,53.03,54.0,52.93,53.98,769771,0.0,1.0
2017-10-19,52.74,53.2,52.09,52.59,613613,52.74,53.2,52.09,52.59,613613,0.0,1.0
2017-10-20,52.85,53.47,52.42,53.34,569584,52.85,53.47,52.42,53.34,569584,0.0,1.0
2017-10-23,54.25,54.67,52.51,53.15,1288493,54.25,54.67,52.51,53.15,1288493,0.0,1.0
2017-10-24,54.08,54.9,53.71,54.45,693830,54.08,54.9,53.71,54.45,693830,0.0,1.0
2017-10-25,53.71,54.64,53.1,53.72,463574,53.71,54.64,53.1,53.72,463574,0.0,1.0
2017-10-26,54.4,55.41,53.33,53.62,1396909,54.4,55.41,53.33,53.62,1396909,0.0,1.0
2017-10-27,54.94,55.3,54.1,55.12,664806,54.94,55.3,54.1,55.12,664806,0.0,1.0
2017-10-30,54.74,55.08,53.75,55.06,567318,54.74,55.08,53.75,55.06,567318,0.0,1.0
2017-10-31,56.44,56.61,54.85,55.0,843883,56.44,56.61,54.85,55.0,843883,0.0,1.0
2017-11-01,56.38,57.4,55.45,56.6,802550,56.38,57.4,55.45,56.6,802550,0.0,1.0
2017-11-02,55.08,56.2,54.27,56.2,807056,55.08,56.2,54.27,56.2,807056,0.0,1.0
2017-11-03,55.85,56.1,54.6,55.17,572027,55.85,56.1,54.6,55.17,572027,0.0,1.0
2017-11-06,58.01,58.09,55.77,55.99,1093081,58.01,58.09,55.77,55.99,1093081,0.0,1.0
2017-11-07,56.02,57.56,55.57,57.56,791381,56.02,57.56,55.57,57.56,791381,0.0,1.0
2017-11-08,57.35,57.68,56.05,56.05,617268,57.35,57.68,56.05,56.05,617268,0.0,1.0
2017-11-09,56.42,56.71,55.34,56.7,722592,56.42,56.71,55.34,56.7,722592,0.0,1.0
2017-11-10,56.45,57.14,55.86,56.4,403920,56.45,57.14,55.86,56.4,403920,0.0,1.0
2017-11-13,55.31,56.28,55.28,55.96,476885,55.31,56.28,55.28,55.96,476885,0.0,1.0
2017-11-14,54.68,56.13,54.54,55.06,667102,54.68,56.13,54.54,55.06,667102,0.0,1.0
2017-11-15,53.6,54.33,52.45,54.02,791398,53.6,54.33,52.45,54.02,791398,0.0,1.0
2017-11-16,54.3,54.79,53.76,53.78,578812,54.3,54.79,53.76,53.78,578812,0.0,1.0
2017-11-17,53.71,54.47,53.59,54.16,679308,53.71,54.47,53.59,54.16,679308,0.0,1.0
2017-11-20,56.27,56.44,53.51,53.51,657325,56.27,56.44,53.51,53.51,657325,0.0,1.0
2017-11-21,56.98,57.22,56.21,56.43,598883,56.98,57.22,56.21,56.43,598883,0.0,1.0
2017-11-22,57.71,58.3,56.64,57.0,791375,57.71,58.3,56.64,57.0,791375,0.0,1.0
2017-11-24,58.44,58.51,57.745,57.94,379927,58.44,58.51,57.745,57.94,379927,0.0,1.0
2017-11-27,57.51,58.55,57.13,58.0,724784,57.51,58.55,57.13,58.0,724784,0.0,1.0
2017-11-28,55.62,57.5,55.49,57.5,755708,55.62,57.5,55.49,57.5,755708,0.0,1.0
2017-11-29,54.46,55.96,53.8,55.64,1087000,54.46,55.96,53.8,55.64,1087000,0.0,1.0
2017-11-30,54.27,55.74,53.89,54.62,1656785,54.27,55.74,53.89,54.62,1656785,0.0,1.0
2017-12-01,62.03,65.09,58.89,58.9,8785193,62.03,65.09,58.89,58.9,8785193,0.0,1.0
2017-12-04,59.33,62.669,59.02,62.26,2320667,59.33,62.669,59.02,62.26,2320667,0.0,1.0
2017-12-05,57.57,59.63,57.42,58.97,1431904,57.57,59.63,57.42,58.97,1431904,0.0,1.0
2017-12-06,57.09,58.0,56.65,57.35,826314,57.09,58.0,56.65,57.35,826314,0.0,1.0
2017-12-07,58.14,58.32,56.1,57.08,965429,58.14,58.32,56.1,57.08,965429,0.0,1.0
2017-12-08,59.0,59.4896,58.5,58.73,906712,59.0,59.4896,58.5,58.73,906712,0.0,1.0
2017-12-11,58.81,59.92,58.12,59.27,615264,58.81,59.92,58.12,59.27,615264,0.0,1.0
2017-12-12,57.85,58.9,57.75,58.56,498009,57.85,58.9,57.75,58.56,498009,0.0,1.0
2017-12-13,58.42,59.475,58.12,58.12,488091,58.42,59.475,58.12,58.12,488091,0.0,1.0
2017-12-14,57.56,58.78,57.355,58.69,332306,57.56,58.78,57.355,58.69,332306,0.0,1.0
2017-12-15,56.51,57.84,56.41,57.74,1109859,56.51,57.84,56.41,57.74,1109859,0.0,1.0
2017-12-18,58.17,58.28,56.792,56.94,1100655,58.17,58.28,56.792,56.94,1100655,0.0,1.0
2017-12-19,58.1,58.7,57.69,58.17,703866,58.1,58.7,57.69,58.17,703866,0.0,1.0
2017-12-20,58.51,58.6,57.7455,58.3,648321,58.51,58.6,57.7455,58.3,648321,0.0,1.0
2017-12-21,59.06,59.25,57.87,58.5,813170,59.06,59.25,57.87,58.5,813170,0.0,1.0
2017-12-22,58.99,59.54,58.601,58.99,500841,58.99,59.54,58.601,58.99,500841,0.0,1.0
2017-12-26,59.89,59.99,57.85,58.95,727086,59.89,59.99,57.85,58.95,727086,0.0,1.0
2017-12-27,59.03,59.89,58.4107,59.38,591302,59.03,59.89,58.4107,59.38,591302,0.0,1.0
2017-12-28,59.5,59.61,58.84,59.03,675364,59.5,59.61,58.84,59.03,675364,0.0,1.0
2017-12-29,58.75,59.89,58.65,59.49,808083,58.75,59.89,58.65,59.49,808083,0.0,1.0
2018-01-02,62.33,62.34,58.51,59.0,1102937,62.33,62.34,58.51,59.0,1102937,0.0,1.0
2018-01-03,64.47,66.23,63.01,64.21,2051381,64.47,66.23,63.01,64.21,2051381,0.0,1.0
2018-01-04,63.3,65.25,62.01,65.0,1234488,63.3,65.25,62.01,65.0,1234488,0.0,1.0
2018-01-05,63.62,63.8,62.92,63.58,666571,63.62,63.8,62.92,63.58,666571,0.0,1.0
2018-01-08,62.66,64.11,62.35,62.5,1017572,62.66,64.11,62.35,62.5,1017572,0.0,1.0
2018-01-09,60.21,62.526,60.13,62.36,1167257,60.21,62.526,60.13,62.36,1167257,0.0,1.0
2018-01-10,54.92,59.51,54.67,59.5,2945373,54.92,59.51,54.67,59.5,2945373,0.0,1.0
2018-01-11,54.67,55.43,53.37,55.1,1562541,54.67,55.43,53.37,55.1,1562541,0.0,1.0
2018-01-12,54.92,55.13,54.22,54.74,915241,54.92,55.13,54.22,54.74,915241,0.0,1.0
2018-01-16,53.69,55.795,53.28,55.39,1252075,53.69,55.795,53.28,55.39,1252075,0.0,1.0
2018-01-17,53.8,55.19,53.55,54.1,881925,53.8,55.19,53.55,54.1,881925,0.0,1.0
2018-01-18,52.6,54.47,52.5028,54.1,936108,52.6,54.47,52.5028,54.1,936108,0.0,1.0
2018-01-19,51.38,53.0,51.24,53.0,1570400,51.38,53.0,51.24,53.0,1570400,0.0,1.0
2018-01-22,51.74,52.32,51.38,52.03,1323593,51.74,52.32,51.38,52.03,1323593,0.0,1.0
2018-01-23,52.52,53.14,52.01,52.01,716168,52.52,53.14,52.01,52.01,716168,0.0,1.0
2018-01-24,49.96,52.7099,49.37,52.28,1843498,49.96,52.7099,49.37,52.28,1843498,0.0,1.0
2018-01-25,50.1,50.9,49.61,50.34,702379,50.1,50.9,49.61,50.34,702379,0.0,1.0
2018-01-26,50.25,50.79,49.85,50.14,678251,50.25,50.79,49.85,50.14,678251,0.0,1.0
2018-01-29,48.19,48.92,46.75,48.51,2858644,48.19,48.92,46.75,48.51,2858644,0.0,1.0
2018-01-30,50.8,52.67,46.981,47.75,2411413,50.8,52.67,46.981,47.75,2411413,0.0,1.0
2018-01-31,50.4,51.49,49.58,50.84,866017,50.4,51.49,49.58,50.84,866017,0.0,1.0
2018-02-01,49.74,51.079,49.51,49.92,540342,49.74,51.079,49.51,49.92,540342,0.0,1.0
2018-02-02,48.15,49.549,47.97,49.2,726695,48.15,49.549,47.97,49.2,726695,0.0,1.0
2018-02-05,47.39,49.08,47.06,47.88,786702,47.39,49.08,47.06,47.88,786702,0.0,1.0
2018-02-06,47.8,48.27,46.16,46.47,761379,47.8,48.27,46.16,46.47,761379,0.0,1.0
2018-02-07,47.6,48.64,47.382,47.68,702770,47.6,48.64,47.382,47.68,702770,0.0,1.0
2018-02-08,46.2,48.15,46.2,47.61,577731,46.2,48.15,46.2,47.61,577731,0.0,1.0
2018-02-09,48.18,48.655,46.09,46.57,964124,48.18,48.655,46.09,46.57,964124,0.0,1.0
2018-02-12,47.5,48.42,47.09,48.34,599448,47.5,48.42,47.09,48.34,599448,0.0,1.0
2018-02-13,47.38,47.73,47.03,47.04,435164,47.38,47.73,47.03,47.04,435164,0.0,1.0
2018-02-14,48.73,48.92,46.65,46.74,577159,48.73,48.92,46.65,46.74,577159,0.0,1.0
2018-02-15,49.04,49.689,48.2605,49.19,303592,49.04,49.689,48.2605,49.19,303592,0.0,1.0
2018-02-16,48.27,49.41,48.26,49.0,345875,48.27,49.41,48.26,49.0,345875,0.0,1.0
2018-02-20,49.23,49.74,47.77,47.85,589718,49.23,49.74,47.77,47.85,589718,0.0,1.0
2018-02-21,48.52,49.92,48.5,49.46,501382,48.52,49.92,48.5,49.46,501382,0.0,1.0
2018-02-22,48.39,49.4,48.0,48.75,315915,48.39,49.4,48.0,48.75,315915,0.0,1.0
2018-02-23,48.89,49.05,48.17,48.84,352686,48.89,49.05,48.17,48.84,352686,0.0,1.0
2018-02-26,49.55,49.92,48.63,49.04,479139,49.55,49.92,48.63,49.04,479139,0.0,1.0
2018-02-27,48.54,49.56,48.27,49.24,378925,48.54,49.56,48.27,49.24,378925,0.0,1.0
2018-02-28,48.08,49.4,47.92,49.0,614716,48.08,49.4,47.92,49.0,614716,0.0,1.0
2018-03-01,45.67,48.295,45.02,47.83,2065705,45.67,48.295,45.02,47.83,2065705,0.0,1.0
2018-03-02,51.82,52.62,47.0,47.01,4080803,51.82,52.62,47.0,47.01,4080803,0.0,1.0
2018-03-05,49.91,51.65,48.821,51.5,1500135,49.91,51.65,48.821,51.5,1500135,0.0,1.0
2018-03-06,51.6,52.01,49.936,49.97,827449,51.6,52.01,49.936,49.97,827449,0.0,1.0
2018-03-07,52.38,53.07,50.415,51.02,722102,52.38,53.07,50.415,51.02,722102,0.0,1.0
2018-03-08,53.36,53.73,52.2201,52.5,631002,53.36,53.73,52.2201,52.5,631002,0.0,1.0
2018-03-09,54.31,55.0,53.5,53.5,909829,54.31,55.0,53.5,53.5,909829,0.0,1.0
2018-03-12,55.0,55.25,54.1,54.87,535173,55.0,55.25,54.1,54.87,535173,0.0,1.0
2018-03-13,53.11,55.3499,52.86,55.11,716761,53.11,55.3499,52.86,55.11,716761,0.0,1.0
2018-03-14,54.14,54.55,53.12,53.2,476771,54.14,54.55,53.12,53.2,476771,0.0,1.0
2018-03-15,53.37,54.81,53.26,54.31,573975,53.37,54.81,53.26,54.31,573975,0.0,1.0
2018-03-16,54.24,54.33,52.35,53.45,1249239,54.24,54.33,52.35,53.45,1249239,0.0,1.0
2018-03-19,52.86,54.1,52.36,53.73,657656,52.86,54.1,52.36,53.73,657656,0.0,1.0
2018-03-20,53.97,53.99,52.54,52.88,662902,53.97,53.99,52.54,52.88,662902,0.0,1.0
2018-03-21,54.25,54.81,53.39,53.67,482423,54.25,54.81,53.39,53.67,482423,0.0,1.0
2018-03-22,51.32,53.9,51.111,53.69,761631,51.32,53.9,51.111,53.69,761631,0.0,1.0
2018-03-23,50.0,51.9,49.2,51.48,1074283,50.0,51.9,49.2,51.48,1074283,0.0,1.0
2018-03-26,51.13,51.76,49.8952,51.09,592169,51.13,51.76,49.8952,51.09,592169,0.0,1.0
2018-03-27,49.36,51.24,48.97,51.24,1197098,49.36,51.24,48.97,51.24,1197098,0.0,1.0
2018-03-28,49.98,52.71,48.58,49.15,2123620,49.98,52.71,48.58,49.15,2123620,0.0,1.0
2018-03-29,48.99,50.81,47.11,50.4,1511690,48.99,50.81,47.11,50.4,1511690,0.0,1.0
2018-04-02,46.94,48.68,46.46,48.55,971343,46.94,48.68,46.46,48.55,971343,0.0,1.0
2018-04-03,47.0,47.745,46.39,47.09,650530,47.0,47.745,46.39,47.09,650530,0.0,1.0
2018-04-04,46.93,47.2497,45.9029,46.26,992395,46.93,47.2497,45.9029,46.26,992395,0.0,1.0
2018-04-05,46.48,47.5,46.245,47.27,530611,46.48,47.5,46.245,47.27,530611,0.0,1.0
2018-04-06,44.45,46.4,44.13,46.12,837427,44.45,46.4,44.13,46.12,837427,0.0,1.0
2018-04-09,44.41,45.57,44.21,44.68,940513,44.41,45.57,44.21,44.68,940513,0.0,1.0
2018-04-10,46.15,46.67,44.88,45.3,765228,46.15,46.67,44.88,45.3,765228,0.0,1.0
2018-04-11,50.84,52.15,45.57,45.65,2867407,50.84,52.15,45.57,45.65,2867407,0.0,1.0
2018-04-12,51.69,53.49,49.56,50.97,2473356,51.69,53.49,49.56,50.97,2473356,0.0,1.0
2018-04-13,52.1,52.5,50.891,51.7,654752,52.1,52.5,50.891,51.7,654752,0.0,1.0
2018-04-16,51.66,53.2,51.47,52.13,815926,51.66,53.2,51.47,52.13,815926,0.0,1.0
2018-04-17,51.33,52.98,50.93,52.81,697378,51.33,52.98,50.93,52.81,697378,0.0,1.0
2018-04-18,49.57,51.5,49.02,51.34,1231455,49.57,51.5,49.02,51.34,1231455,0.0,1.0
2018-04-19,48.52,49.5,48.06,49.43,944412,48.52,49.5,48.06,49.43,944412,0.0,1.0
2018-04-20,50.59,50.88,47.89,48.33,1491677,50.59,50.88,47.89,48.33,1491677,0.0,1.0
2018-04-23,47.49,51.48,46.83,51.37,1055645,47.49,51.48,46.83,51.37,1055645,0.0,1.0
2018-04-24,46.51,48.75,45.86,48.02,956635,46.51,48.75,45.86,48.02,956635,0.0,1.0
2018-04-25,46.05,47.43,45.364,46.51,1034659,46.05,47.43,45.364,46.51,1034659,0.0,1.0
2018-04-26,47.75,47.85,46.0,46.81,884538,47.75,47.85,46.0,46.81,884538,0.0,1.0
2018-04-27,46.75,48.1271,46.29,48.02,502743,46.75,48.1271,46.29,48.02,502743,0.0,1.0
2018-04-30,46.59,46.86,46.02,46.47,564604,46.59,46.86,46.02,46.47,564604,0.0,1.0
2018-05-01,47.36,47.52,46.0,46.8,630856,47.36,47.52,46.0,46.8,630856,0.0,1.0
2018-05-02,48.45,49.24,47.05,47.84,776456,48.45,49.24,47.05,47.84,776456,0.0,1.0
2018-05-03,48.47,48.83,47.6,47.96,318583,48.47,48.83,47.6,47.96,318583,0.0,1.0
2018-05-04,48.95,49.23,47.43,48.16,470357,48.95,49.23,47.43,48.16,470357,0.0,1.0
2018-05-07,49.83,50.52,48.28,49.21,718865,49.83,50.52,48.28,49.21,718865,0.0,1.0
2018-05-08,50.56,51.62,49.5,50.0,618749,50.56,51.62,49.5,50.0,618749,0.0,1.0
2018-05-09,52.09,52.68,50.01,50.61,948000,52.09,52.68,50.01,50.61,948000,0.0,1.0
2018-05-10,52.47,53.3,51.81,52.76,664343,52.47,53.3,51.81,52.76,664343,0.0,1.0
2018-05-11,51.75,52.47,51.2,52.47,493882,51.75,52.47,51.2,52.47,493882,0.0,1.0
2018-05-14,51.76,53.23,51.65,51.9,433533,51.76,53.23,51.65,51.9,433533,0.0,1.0
2018-05-15,50.73,51.5499,50.07,51.32,434389,50.73,51.5499,50.07,51.32,434389,0.0,1.0
2018-05-16,54.41,55.1,50.5,50.61,3885926,54.41,55.1,50.5,50.61,3885926,0.0,1.0
2018-05-17,49.68,55.5,49.01,54.62,4143767,49.68,55.5,49.01,54.62,4143767,0.0,1.0
2018-05-18,50.46,52.26,50.2,51.1,1675318,50.46,52.26,50.2,51.1,1675318,0.0,1.0
2018-05-21,49.77,50.99,48.69,50.53,1221111,49.77,50.99,48.69,50.53,1221111,0.0,1.0
2018-05-22,50.85,50.94,49.55,50.16,935598,50.85,50.94,49.55,50.16,935598,0.0,1.0
2018-05-23,50.78,50.91,49.08,50.24,626648,50.78,50.91,49.08,50.24,626648,0.0,1.0
2018-05-24,50.4,51.48,50.11,50.69,497903,50.4,51.48,50.11,50.69,497903,0.0,1.0
2018-05-25,50.3,51.28,50.1,50.45,368169,50.3,51.28,50.1,50.45,368169,0.0,1.0
2018-05-29,49.8,51.34,49.33,50.25,1045072,49.8,51.34,49.33,50.25,1045072,0.0,1.0
2018-05-30,49.81,51.1,49.17,49.96,891490,49.81,51.1,49.17,49.96,891490,0.0,1.0
2018-05-31,48.86,50.67,48.8,49.9,698410,48.86,50.67,48.8,49.9,698410,0.0,1.0
2018-06-01,49.15,50.0,48.575,49.37,902243,49.15,50.0,48.575,49.37,902243,0.0,1.0
2018-06-04,49.56,49.63,48.66,49.3,812248,49.56,49.63,48.66,49.3,812248,0.0,1.0
2018-06-05,49.39,50.08,48.69,49.43,2967777,49.39,50.08,48.69,49.43,2967777,0.0,1.0
2018-06-06,43.0,44.5,42.4,44.45,10874659,43.0,44.5,42.4,44.45,10874659,0.0,1.0
2018-06-07,43.35,43.649,42.0,43.26,3619940,43.35,43.649,42.0,43.26,3619940,0.0,1.0
2018-06-08,42.66,43.42,42.2,42.84,1741887,42.66,43.42,42.2,42.84,1741887,0.0,1.0
2018-06-11,43.39,43.58,42.4,42.47,1654953,43.39,43.58,42.4,42.47,1654953,0.0,1.0
2018-06-12,43.16,43.78,42.56,43.5,1190359,43.16,43.78,42.56,43.5,1190359,0.0,1.0
2018-06-13,43.22,43.98,43.04,43.06,894013,43.22,43.98,43.04,43.06,894013,0.0,1.0
2018-06-14,42.66,44.08,42.41,43.31,1071379,42.66,44.08,42.41,43.31,1071379,0.0,1.0
2018-06-15,43.63,43.8,42.5729,42.6,1417180,43.63,43.8,42.5729,42.6,1417180,0.0,1.0
2018-06-18,43.58,43.7,42.7,43.05,833384,43.58,43.7,42.7,43.05,833384,0.0,1.0
2018-06-19,43.12,44.0,42.56,43.41,567227,43.12,44.0,42.56,43.41,567227,0.0,1.0
2018-06-20,44.32,44.69,43.25,43.28,825352,44.32,44.69,43.25,43.28,825352,0.0,1.0
2018-06-21,43.68,44.9,43.37,44.46,717935,43.68,44.9,43.37,44.46,717935,0.0,1.0
2018-06-22,43.24,44.229,43.1764,43.92,579812,43.24,44.229,43.1764,43.92,579812,0.0,1.0
2018-06-25,41.89,43.02,41.32,43.02,908127,41.89,43.02,41.32,43.02,908127,0.0,1.0
2018-06-26,41.97,42.24,41.38,41.71,487684,41.97,42.24,41.38,41.71,487684,0.0,1.0
2018-06-27,40.09,42.13,40.03,41.87,844385,40.09,42.13,40.03,41.87,844385,0.0,1.0
2018-06-28,38.79,39.99,38.17,39.99,1392828,38.79,39.99,38.17,39.99,1392828,0.0,1.0
2018-06-29,38.61,39.5,38.45,39.12,977809,38.61,39.5,38.45,39.12,977809,0.0,1.0
2018-07-02,38.09,38.48,37.17,38.4,986429,38.09,38.48,37.17,38.4,986429,0.0,1.0
2018-07-03,37.98,38.69,37.67,38.24,525639,37.98,38.69,37.67,38.24,525639,0.0,1.0
2018-07-05,39.04,39.07,37.56,38.0,604119,39.04,39.07,37.56,38.0,604119,0.0,1.0
2018-07-06,39.76,39.98,39.2,39.2,553758,39.76,39.98,39.2,39.2,553758,0.0,1.0
2018-07-09,40.54,40.55,39.55,40.05,464514,40.54,40.55,39.55,40.05,464514,0.0,1.0
2018-07-10,40.43,40.9875,39.88,40.55,593445,40.43,40.9875,39.88,40.55,593445,0.0,1.0
2018-07-11,38.71,40.1,38.6792,40.1,781519,38.71,40.1,38.6792,40.1,781519,0.0,1.0
2018-07-12,39.03,39.43,38.46,39.0,682410,39.03,39.43,38.46,39.0,682410,0.0,1.0
2018-07-13,37.91,38.879,37.25,38.83,2085399,37.91,38.879,37.25,38.83,2085399,0.0,1.0
2018-07-16,37.62,38.65,37.48,37.91,1038728,37.62,38.65,37.48,37.91,1038728,0.0,1.0
2018-07-17,38.51,38.77,37.37,37.37,838025,38.51,38.77,37.37,37.37,838025,0.0,1.0
2018-07-18,39.11,39.3,38.25,38.49,685367,39.11,39.3,38.25,38.49,685367,0.0,1.0
2018-07-19,39.76,40.06,38.805,39.04,759788,39.76,40.06,38.805,39.04,759788,0.0,1.0
2018-07-20,38.79,39.64,38.72,39.63,633399,38.79,39.64,38.72,39.63,633399,0.0,1.0
2018-07-23,39.25,39.28,37.54,38.75,634639,39.25,39.28,37.54,38.75,634639,0.0,1.0
2018-07-24,38.54,39.87,38.3244,39.3,1253739,38.54,39.87,38.3244,39.3,1253739,0.0,1.0
2018-07-25,39.35,39.39,38.03,38.53,805416,39.35,39.39,38.03,38.53,805416,0.0,1.0
2018-07-26,39.58,40.16,38.6,39.04,608203,39.58,40.16,38.6,39.04,608203,0.0,1.0
2018-07-27,38.75,39.93,38.27,39.6,576834,38.75,39.93,38.27,39.6,576834,0.0,1.0
2018-07-30,38.31,39.05,37.84,38.81,538673,38.31,39.05,37.84,38.81,538673,0.0,1.0
2018-07-31,39.18,39.54,38.495,38.58,614768,39.18,39.54,38.495,38.58,614768,0.0,1.0
2018-08-01,39.03,39.3,38.23,39.04,669233,39.03,39.3,38.23,39.04,669233,0.0,1.0
2018-08-02,39.51,39.86,38.48,38.59,596041,39.51,39.86,38.48,38.59,596041,0.0,1.0
2018-08-03,38.62,40.49,38.4,39.6,712184,38.62,40.49,38.4,39.6,712184,0.0,1.0
2018-08-06,39.17,39.28,38.18,38.66,701975,39.17,39.28,38.18,38.66,701975,0.0,1.0
2018-08-07,39.75,40.06,38.91,39.15,535524,39.75,40.06,38.91,39.15,535524,0.0,1.0
2018-08-08,39.45,40.1,39.03,39.7,656860,39.45,40.1,39.03,39.7,656860,0.0,1.0
2018-08-09,39.57,39.74,39.11,39.3,349505,39.57,39.74,39.11,39.3,349505,0.0,1.0
2018-08-10,38.72,39.5,38.57,39.12,368345,38.72,39.5,38.57,39.12,368345,0.0,1.0
2018-08-13,37.85,39.0248,37.68,38.6,767789,37.85,39.0248,37.68,38.6,767789,0.0,1.0
2018-08-14,37.94,38.13,37.42,37.84,726197,37.94,38.13,37.42,37.84,726197,0.0,1.0
2018-08-15,37.74,37.98,37.1,37.76,415040,37.74,37.98,37.1,37.76,415040,0.0,1.0
2018-08-16,37.98,38.35,37.69,37.81,344252,37.98,38.35,37.69,37.81,344252,0.0,1.0
2018-08-17,38.03,38.14,37.1,37.7,621500,38.03,38.14,37.1,37.7,621500,0.0,1.0
2018-08-20,38.26,38.85,37.6905,38.1,435604,38.26,38.85,37.6905,38.1,435604,0.0,1.0
2018-08-21,38.35,38.97,37.9,38.31,593839,38.35,38.97,37.9,38.31,593839,0.0,1.0
2018-08-22,38.84,38.93,38.12,38.29,397689,38.84,38.93,38.12,38.29,397689,0.0,1.0
2018-08-23,38.76,39.19,38.5,38.76,650775,38.76,39.19,38.5,38.76,650775,0.0,1.0
2018-08-24,39.25,39.73,38.935,38.98,566389,39.25,39.73,38.935,38.98,566389,0.0,1.0
2018-08-27,39.65,40.06,39.16,39.3,671872,39.65,40.06,39.16,39.3,671872,0.0,1.0
2018-08-28,39.44,39.86,38.56,39.71,1031089,39.44,39.86,38.56,39.71,1031089,0.0,1.0
2018-08-29,40.07,40.58,39.5,39.52,822429,40.07,40.58,39.5,39.52,822429,0.0,1.0
2018-08-30,39.75,40.54,39.15,40.01,1660839,39.75,40.54,39.15,40.01,1660839,0.0,1.0
2018-08-31,38.31,40.28,34.33,34.8,10197711,38.31,40.28,34.33,34.8,10197711,0.0,1.0
2018-09-04,38.11,38.18,37.0427,37.97,2242668,38.11,38.18,37.0427,37.97,2242668,0.0,1.0
2018-09-05,38.91,39.24,37.35,38.19,1426197,38.91,39.24,37.35,38.19,1426197,0.0,1.0
2018-09-06,40.64,41.0,38.77,38.9,1442186,40.64,41.0,38.77,38.9,1442186,0.0,1.0
2018-09-07,38.87,40.87,38.75,40.2,1152491,38.87,40.87,38.75,40.2,1152491,0.0,1.0
2018-09-10,38.69,39.57,38.47,38.76,636829,38.69,39.57,38.47,38.76,636829,0.0,1.0
2018-09-11,40.22,40.42,38.06,38.51,1279556,40.22,40.42,38.06,38.51,1279556,0.0,1.0
2018-09-12,40.1,40.57,39.65,40.0,1002241,40.1,40.57,39.65,40.0,1002241,0.0,1.0
2018-09-13,39.0,40.64,38.771,40.3,1003891,39.0,40.64,38.771,40.3,1003891,0.0,1.0
2018-09-14,38.0,39.42,37.88,39.2,826321,38.0,39.42,37.88,39.2,826321,0.0,1.0
2018-09-17,36.13,38.015,36.03,37.76,1436104,36.13,38.015,36.03,37.76,1436104,0.0,1.0
2018-09-18,35.55,36.17,35.52,36.04,1115989,35.55,36.17,35.52,36.04,1115989,0.0,1.0
2018-09-19,36.48,36.5,35.01,35.54,1105579,36.48,36.5,35.01,35.54,1105579,0.0,1.0
2018-09-20,37.73,37.85,36.61,36.61,873756,37.73,37.85,36.61,36.61,873756,0.0,1.0
2018-09-21,38.48,38.815,37.05,37.77,957295,38.48,38.815,37.05,37.77,957295,0.0,1.0
2018-09-24,38.55,38.84,37.7754,38.39,393035,38.55,38.84,37.7754,38.39,393035,0.0,1.0
2018-09-25,37.87,38.61,37.815,38.49,519553,37.87,38.61,37.815,38.49,519553,0.0,1.0
2018-09-26,38.03,38.73,37.75,37.91,408800,38.03,38.73,37.75,37.91,408800,0.0,1.0
2018-09-27,38.51,39.18,37.79,38.07,721720,38.51,39.18,37.79,38.07,721720,0.0,1.0
2018-09-28,38.68,38.91,37.81,38.45,586906,38.68,38.91,37.81,38.45,586906,0.0,1.0
2018-10-01,38.68,39.8,38.415,38.93,1006981,38.68,39.8,38.415,38.93,1006981,0.0,1.0
2018-10-02,38.03,38.65,37.75,38.55,621556,38.03,38.65,37.75,38.55,621556,0.0,1.0
2018-10-03,37.32,38.12,37.09,38.02,640164,37.32,38.12,37.09,38.02,640164,0.0,1.0
2018-10-04,36.38,37.34,36.12,37.17,616453,36.38,37.34,36.12,37.17,616453,0.0,1.0
2018-10-05,35.08,36.79,34.55,36.39,1175109,35.08,36.79,34.55,36.39,1175109,0.0,1.0
2018-10-08,34.69,35.3699,34.201,34.98,481467,34.69,35.3699,34.201,34.98,481467,0.0,1.0
2018-10-09,33.9,35.0239,33.81,34.6,514893,33.9,35.0239,33.81,34.6,514893,0.0,1.0
2018-10-10,31.84,33.97,31.655,33.72,1377309,31.84,33.97,31.655,33.72,1377309,0.0,1.0
2018-10-11,32.86,33.42,31.41,31.63,1114665,32.86,33.42,31.41,31.63,1114665,0.0,1.0
2018-10-12,33.66,34.535,32.94,33.26,628816,33.66,34.535,32.94,33.26,628816,0.0,1.0
2018-10-15,34.2,34.6,32.89,33.5,503657,34.2,34.6,32.89,33.5,503657,0.0,1.0
2018-10-16,35.64,35.73,34.27,34.52,765192,35.64,35.73,34.27,34.52,765192,0.0,1.0
2018-10-17,35.57,36.3,35.07,35.62,301339,35.57,36.3,35.07,35.62,301339,0.0,1.0
2018-10-18,33.86,35.49,33.62,35.3,468147,33.86,35.49,33.62,35.3,468147,0.0,1.0
2018-10-19,32.81,34.49,32.6739,33.87,544379,32.81,34.49,32.6739,33.87,544379,0.0,1.0
2018-10-22,33.49,33.66,32.73,32.87,500730,33.49,33.66,32.73,32.87,500730,0.0,1.0
2018-10-23,34.78,35.48,32.58,32.7,1079193,34.78,35.48,32.58,32.7,1079193,0.0,1.0
2018-10-24,33.11,34.955,33.08,34.75,724488,33.11,34.955,33.08,34.75,724488,0.0,1.0
2018-10-25,34.09,34.63,33.14,33.14,465033,34.09,34.63,33.14,33.14,465033,0.0,1.0
2018-10-26,33.3,34.0535,32.58,33.11,483516,33.3,34.0535,32.58,33.11,483516,0.0,1.0
2018-10-29,33.3,34.57,32.41,34.03,481489,33.3,34.57,32.41,34.03,481489,0.0,1.0
2018-10-30,34.3,34.3627,33.0563,33.28,383496,34.3,34.3627,33.0563,33.28,383496,0.0,1.0
2018-10-31,34.78,35.86,34.57,34.75,550827,34.78,35.86,34.57,34.75,550827,0.0,1.0
2018-11-01,36.32,36.725,34.81,34.95,485741,36.32,36.725,34.81,34.95,485741,0.0,1.0
2018-11-02,36.34,36.8,35.25,36.33,367400,36.34,36.8,35.25,36.33,367400,0.0,1.0
2018-11-05,35.65,36.25,34.79,36.25,296499,35.65,36.25,34.79,36.25,296499,0.0,1.0
2018-11-06,36.03,36.4,35.35,35.58,213126,36.03,36.4,35.35,35.58,213126,0.0,1.0
2018-11-07,36.24,36.55,35.54,36.26,385312,36.24,36.55,35.54,36.26,385312,0.0,1.0
2018-11-08,36.63,37.2,35.37,35.71,239349,36.63,37.2,35.37,35.71,239349,0.0,1.0
2018-11-09,35.0,36.7,34.97,36.28,304422,35.0,36.7,34.97,36.28,304422,0.0,1.0
2018-11-12,33.87,35.2069,33.19,34.74,298332,33.87,35.2069,33.19,34.74,298332,0.0,1.0
2018-11-13,34.71,35.185,33.51,34.0,312839,34.71,35.185,33.51,34.0,312839,0.0,1.0
2018-11-14,33.66,35.35,33.47,35.16,375750,33.66,35.35,33.47,35.16,375750,0.0,1.0
2018-11-15,34.7,34.86,33.1478,33.51,357537,34.7,34.86,33.1478,33.51,357537,0.0,1.0
2018-11-16,33.27,34.3,32.62,34.1,469807,33.27,34.3,32.62,34.1,469807,0.0,1.0
2018-11-19,31.85,33.15,31.665,32.99,641216,31.85,33.15,31.665,32.99,641216,0.0,1.0
2018-11-20,32.23,32.5,30.0,30.3,734811,32.23,32.5,30.0,30.3,734811,0.0,1.0
2018-11-21,32.65,33.58,32.64,32.7,322003,32.65,33.58,32.64,32.7,322003,0.0,1.0
2018-11-23,33.56,33.92,32.23,32.23,299603,33.56,33.92,32.23,32.23,299603,0.0,1.0
2018-11-26,33.93,34.48,33.51,33.82,931309,33.93,34.48,33.51,33.82,931309,0.0,1.0
2018-11-27,33.34,34.36,33.07,33.51,576705,33.34,34.36,33.07,33.51,576705,0.0,1.0
2018-11-28,34.65,34.95,33.28,33.5,936246,34.65,34.95,33.28,33.5,936246,0.0,1.0
2018-11-29,33.75,35.15,33.67,34.33,1299167,33.75,35.15,33.67,34.33,1299167,0.0,1.0
2018-11-30,39.99,40.65,37.2,38.5,5799093,39.99,40.65,37.2,38.5,5799093,0.0,1.0
2018-12-03,42.35,42.79,40.31,40.85,1804441,42.35,42.79,40.31,40.85,1804441,0.0,1.0
2018-12-04,40.2,42.23,40.01,41.61,873537,40.2,42.23,40.01,41.61,873537,0.0,1.0
2018-12-06,39.4,40.28,38.58,39.27,1115447,39.4,40.28,38.58,39.27,1115447,0.0,1.0
2018-12-07,38.09,40.02,37.45,39.22,727650,38.09,40.02,37.45,39.22,727650,0.0,1.0
2018-12-10,38.68,39.07,37.41,37.47,630722,38.68,39.07,37.41,37.47,630722,0.0,1.0
2018-12-11,39.05,40.48,38.6611,39.0,581305,39.05,40.48,38.6611,39.0,581305,0.0,1.0
2018-12-12,39.02,40.0,38.9,39.71,638871,39.02,40.0,38.9,39.71,638871,0.0,1.0
2018-12-13,38.08,39.31,37.56,39.25,634661,38.08,39.31,37.56,39.25,634661,0.0,1.0
2018-12-14,37.61,38.5,37.52,37.62,409809,37.61,38.5,37.52,37.62,409809,0.0,1.0
2018-12-17,37.08,38.94,37.02,37.49,626618,37.08,38.94,37.02,37.49,626618,0.0,1.0
2018-12-18,37.65,38.645,36.6,37.38,725655,37.65,38.645,36.6,37.38,725655,0.0,1.0
2018-12-19,36.51,38.5,36.285,37.67,649820,36.51,38.5,36.285,37.67,649820,0.0,1.0
2018-12-20,35.47,37.0,34.1,36.55,887607,35.47,37.0,34.1,36.55,887607,0.0,1.0
2018-12-21,34.33,35.9,34.27,35.54,1053588,34.33,35.9,34.27,35.54,1053588,0.0,1.0
2018-12-24,33.31,34.51,32.31,32.7,608612,33.31,34.51,32.31,32.7,608612,0.0,1.0
2018-12-26,34.74,34.78,32.51,33.49,684734,34.74,34.78,32.51,33.49,684734,0.0,1.0
2018-12-27,35.2,35.2,33.715,34.18,425929,35.2,35.2,33.715,34.18,425929,0.0,1.0
2018-12-28,35.18,35.88,34.54,35.13,336693,35.18,35.88,34.54,35.13,336693,0.0,1.0
2018-12-31,34.98,35.74,34.61,35.19,412552,34.98,35.74,34.61,35.19,412552,0.0,1.0
2019-01-02,36.03,36.98,34.25,34.25,723768,36.03,36.98,34.25,34.25,723768,0.0,1.0
2019-01-03,34.37,35.35,33.88,35.21,504062,34.37,35.35,33.88,35.21,504062,0.0,1.0
2019-01-04,36.11,36.44,34.8,34.97,511000,36.11,36.44,34.8,34.97,511000,0.0,1.0
2019-01-07,36.77,36.81,35.6109,36.28,815519,36.77,36.81,35.6109,36.28,815519,0.0,1.0
2019-01-08,36.58,37.75,36.39,37.18,771057,36.58,37.75,36.39,37.18,771057,0.0,1.0
2019-01-09,36.99,37.41,36.63,36.69,658696,36.99,37.41,36.63,36.69,658696,0.0,1.0
2019-01-10,37.67,37.72,36.21,36.72,350289,37.67,37.72,36.21,36.72,350289,0.0,1.0
2019-01-11,37.85,38.71,37.25,37.44,526426,37.85,38.71,37.25,37.44,526426,0.0,1.0
2019-01-14,36.22,37.29,35.52,37.29,666694,36.22,37.29,35.52,37.29,666694,0.0,1.0
2019-01-15,35.88,36.54,35.18,36.15,546455,35.88,36.54,35.18,36.15,546455,0.0,1.0
2019-01-16,35.2,36.2,35.18,36.05,350702,35.2,36.2,35.18,36.05,350702,0.0,1.0
2019-01-17,35.7,35.84,34.84,35.03,501821,35.7,35.84,34.84,35.03,501821,0.0,1.0
2019-01-18,36.33,36.9,35.33,35.76,759212,36.33,36.9,35.33,35.76,759212,0.0,1.0
2019-01-22,35.71,36.47,35.5,36.03,368461,35.71,36.47,35.5,36.03,368461,0.0,1.0
2019-01-23,36.0,36.8,35.61,35.9,365019,36.0,36.8,35.61,35.9,365019,0.0,1.0
2019-01-24,37.22,37.61,36.55,36.55,505187,37.22,37.61,36.55,36.55,505187,0.0,1.0
2019-01-25,38.42,38.73,37.03,37.54,688217,38.42,38.73,37.03,37.54,688217,0.0,1.0
2019-01-28,38.02,38.54,37.75,37.81,617797,38.02,38.54,37.75,37.81,617797,0.0,1.0
2019-01-29,37.13,38.23,36.99,38.03,356993,37.13,38.23,36.99,38.03,356993,0.0,1.0
2019-01-30,38.08,38.49,37.03,37.43,270749,38.08,38.49,37.03,37.43,270749,0.0,1.0
2019-01-31,38.0,38.46,37.43,37.99,361173,38.0,38.46,37.43,37.99,361173,0.0,1.0
2019-02-01,38.17,38.6,37.69,37.97,282384,38.17,38.6,37.69,37.97,282384,0.0,1.0
2019-02-04,38.2,38.43,37.78,38.18,313607,38.2,38.43,37.78,38.18,313607,0.0,1.0
2019-02-05,38.58,38.87,37.63,38.12,376179,38.58,38.87,37.63,38.12,376179,0.0,1.0
2019-02-06,39.53,39.83,38.35,38.77,521451,39.53,39.83,38.35,38.77,521451,0.0,1.0
2019-02-07,37.85,39.375,37.83,39.24,479570,37.85,39.375,37.83,39.24,479570,0.0,1.0
2019-02-08,37.47,38.0172,37.17,37.35,359832,37.47,38.0172,37.17,37.35,359832,0.0,1.0
2019-02-11,38.39,38.41,37.28,37.6,258783,38.39,38.41,37.28,37.6,258783,0.0,1.0
2019-02-12,39.32,39.52,38.66,38.69,329670,39.32,39.52,38.66,38.69,329670,0.0,1.0
2019-02-13,39.24,39.74,39.08,39.35,260938,39.24,39.74,39.08,39.35,260938,0.0,1.0
2019-02-14,39.41,39.75,39.09,39.09,227326,39.41,39.75,39.09,39.09,227326,0.0,1.0
2019-02-15,39.53,39.75,39.13,39.59,273841,39.53,39.75,39.13,39.59,273841,0.0,1.0
2019-02-19,39.28,39.81,39.05,39.39,192813,39.28,39.81,39.05,39.39,192813,0.0,1.0
2019-02-20,39.83,40.21,39.21,39.45,246678,39.83,40.21,39.21,39.45,246678,0.0,1.0
2019-02-21,39.7,39.96,39.42,39.74,205479,39.7,39.96,39.42,39.74,205479,0.0,1.0
2019-02-22,40.74,40.76,40.0,40.05,446959,40.74,40.76,40.0,40.05,446959,0.0,1.0
2019-02-25,41.38,42.2,40.8,40.93,598795,41.38,42.2,40.8,40.93,598795,0.0,1.0
2019-02-26,40.93,41.36,40.55,41.29,434656,40.93,41.36,40.55,41.29,434656,0.0,1.0
2019-02-27,40.44,40.99,40.11,40.64,226268,40.44,40.99,40.11,40.64,226268,0.0,1.0
2019-02-28,40.37,40.65,39.81,40.26,219046,40.37,40.65,39.81,40.26,219046,0.0,1.0
2019-03-01,40.02,40.84,39.65,40.48,430349,40.02,40.84,39.65,40.48,430349,0.0,1.0
2019-03-04,40.12,40.9,39.585,40.1,408820,40.12,40.9,39.585,40.1,408820,0.0,1.0
2019-03-05,40.54,40.7397,39.33,40.23,1061579,40.54,40.7397,39.33,40.23,1061579,0.0,1.0
2019-03-06,42.06,45.0,41.696,44.3,4114699,42.06,45.0,41.696,44.3,4114699,0.0,1.0
2019-03-07,42.13,43.43,41.22,41.6,1099907,42.13,43.43,41.22,41.6,1099907,0.0,1.0
2019-03-08,40.62,41.49,40.04,41.47,894012,40.62,41.49,40.04,41.47,894012,0.0,1.0
2019-03-11,43.66,43.71,40.34,40.77,1079048,43.66,43.71,40.34,40.77,1079048,0.0,1.0
2019-03-12,43.88,44.21,43.39,43.73,474280,43.88,44.21,43.39,43.73,474280,0.0,1.0
2019-03-13,43.77,44.28,43.4,44.0,477032,43.77,44.28,43.4,44.0,477032,0.0,1.0
2019-03-14,43.47,44.1,43.37,43.68,265550,43.47,44.1,43.37,43.68,265550,0.0,1.0
2019-03-15,43.75,44.2928,42.9428,43.69,540924,43.75,44.2928,42.9428,43.69,540924,0.0,1.0
2019-03-18,42.99,43.69,42.41,43.69,351798,42.99,43.69,42.41,43.69,351798,0.0,1.0
2019-03-19,43.66,44.105,43.1,44.0,640744,43.66,44.105,43.1,44.0,640744,0.0,1.0
2019-03-20,43.05,43.75,43.01,43.68,313584,43.05,43.75,43.01,43.68,313584,0.0,1.0
2019-03-21,44.39,45.0,42.84,43.0,941467,44.39,45.0,42.84,43.0,941467,0.0,1.0
2019-03-22,42.55,44.19,42.45,44.07,505378,42.55,44.19,42.45,44.07,505378,0.0,1.0
2019-03-25,42.34,43.11,41.82,42.4,305143,42.34,43.11,41.82,42.4,305143,0.0,1.0
2019-03-26,42.81,43.0,42.35,42.63,186256,42.81,43.0,42.35,42.63,186256,0.0,1.0
2019-03-27,42.7,42.95,42.14,42.82,256524,42.7,42.95,42.14,42.82,256524,0.0,1.0
2019-03-28,42.71,43.177,42.06,42.82,174007,42.71,43.177,42.06,42.82,174007,0.0,1.0
2019-03-29,43.2,43.45,42.71,43.1,301281,43.2,43.45,42.71,43.1,301281,0.0,1.0
2019-04-01,43.66,43.76,43.03,43.64,267091,43.66,43.76,43.03,43.64,267091,0.0,1.0
2019-04-02,43.28,43.88,42.75,43.62,228018,43.28,43.88,42.75,43.62,228018,0.0,1.0
2019-04-03,44.84,44.95,43.285,43.74,478108,44.84,44.95,43.285,43.74,478108,0.0,1.0
2019-04-04,44.5,45.5,44.3325,44.79,435529,44.5,45.5,44.3325,44.79,435529,0.0,1.0
2019-04-05,44.88,45.23,44.11,44.61,272928,44.88,45.23,44.11,44.61,272928,0.0,1.0
2019-04-08,45.48,45.52,44.75,44.83,225747,45.48,45.52,44.75,44.83,225747,0.0,1.0
2019-04-09,45.27,45.5,44.79,45.37,246999,45.27,45.5,44.79,45.37,246999,0.0,1.0
2019-04-10,45.88,45.98,45.1625,45.25,262099,45.88,45.98,45.1625,45.25,262099,0.0,1.0
2019-04-11,46.54,46.92,45.725,45.94,427842,46.54,46.92,45.725,45.94,427842,0.0,1.0
2019-04-12,47.69,47.73,46.5721,46.93,402388,47.69,47.73,46.5721,46.93,402388,0.0,1.0
2019-04-15,46.74,48.25,46.68,47.6,492815,46.74,48.25,46.68,47.6,492815,0.0,1.0
2019-04-16,49.32,49.39,46.8379,47.0,771523,49.32,49.39,46.8379,47.0,771523,0.0,1.0
2019-04-17,49.23,50.0,48.07,49.83,784085,49.23,50.0,48.07,49.83,784085,0.0,1.0
2019-04-18,48.64,49.3395,47.62,49.03,745994,48.64,49.3395,47.62,49.03,745994,0.0,1.0
2019-04-22,49.81,49.85,47.91,48.38,496371,49.81,49.85,47.91,48.38,496371,0.0,1.0
2019-04-23,50.48,51.37,49.655,50.0,841902,50.48,51.37,49.655,50.0,841902,0.0,1.0
2019-04-24,51.27,52.1184,50.0,50.44,731397,51.27,52.1184,50.0,50.44,731397,0.0,1.0
2019-04-25,50.44,51.41,49.4212,51.41,332736,50.44,51.41,49.4212,51.41,332736,0.0,1.0
2019-04-26,49.52,50.0,48.9716,50.0,361254,49.52,50.0,48.9716,50.0,361254,0.0,1.0
2019-04-29,49.17,49.84,49.055,49.53,192483,49.17,49.84,49.055,49.53,192483,0.0,1.0
2019-04-30,50.12,50.31,48.93,49.08,372895,50.12,50.31,48.93,49.08,372895,0.0,1.0
2019-05-01,49.91,51.2,49.91,50.45,552276,49.91,51.2,49.91,50.45,552276,0.0,1.0
2019-05-02,50.73,51.23,49.91,49.91,441206,50.73,51.23,49.91,49.91,441206,0.0,1.0
2019-05-03,51.13,51.36,50.6,51.0,311426,51.13,51.36,50.6,51.0,311426,0.0,1.0
2019-05-06,49.85,50.61,49.51,49.75,365084,49.85,50.61,49.51,49.75,365084,0.0,1.0
2019-05-07,48.66,49.94,47.92,49.24,446685,48.66,49.94,47.92,49.24,446685,0.0,1.0
2019-05-08,48.56,49.92,47.95,48.35,283361,48.56,49.92,47.95,48.35,283361,0.0,1.0
2019-05-09,47.7,48.375,46.81,48.02,403783,47.7,48.375,46.81,48.02,403783,0.0,1.0
2019-05-10,48.31,48.5,46.55,47.36,315982,48.31,48.5,46.55,47.36,315982,0.0,1.0
2019-05-13,45.14,47.35,44.755,47.04,445643,45.14,47.35,44.755,47.04,445643,0.0,1.0
2019-05-14,47.65,47.93,45.4,45.5,575753,47.65,47.93,45.4,45.5,575753,0.0,1.0
2019-05-15,48.57,49.07,46.885,47.02,553179,48.57,49.07,46.885,47.02,553179,0.0,1.0
2019-05-16,47.16,48.54,47.14,48.54,571547,47.16,48.54,47.14,48.54,571547,0.0,1.0
2019-05-17,45.42,47.1,45.23,46.54,643308,45.42,47.1,45.23,46.54,643308,0.0,1.0
2019-05-20,44.57,45.04,44.14,44.73,562842,44.57,45.04,44.14,44.73,562842,0.0,1.0
2019-05-21,44.25,45.1,44.08,45.0,742419,44.25,45.1,44.08,45.0,742419,0.0,1.0
2019-05-22,39.2,40.72,38.16,38.66,3830256,39.2,40.72,38.16,38.66,3830256,0.0,1.0
2019-05-23,37.21,38.8,36.8,38.71,1046850,37.21,38.8,36.8,38.71,1046850,0.0,1.0
2019-05-24,38.24,39.06,37.38,37.51,799137,38.24,39.06,37.38,37.51,799137,0.0,1.0
2019-05-28,37.54,38.5492,37.47,38.37,433494,37.54,38.5492,37.47,38.37,433494,0.0,1.0
2019-05-29,37.43,37.6,36.68,37.26,731202,37.43,37.6,36.68,37.26,731202,0.0,1.0
2019-05-30,38.44,38.54,37.43,37.44,549219,38.44,38.54,37.43,37.44,549219,0.0,1.0
2019-05-31,37.91,38.51,37.45,37.85,361866,37.91,38.51,37.45,37.85,361866,0.0,1.0
2019-06-03,38.11,39.109,37.12,37.73,843100,38.11,39.109,37.12,37.73,843100,0.0,1.0
2019-06-04,39.75,39.86,38.0555,39.04,917483,39.75,39.86,38.0555,39.04,917483,0.0,1.0
2019-06-05,39.78,43.75,38.95,42.55,3584789,39.78,43.75,38.95,42.55,3584789,0.0,1.0
2019-06-06,38.97,40.025,37.87,39.75,1036262,38.97,40.025,37.87,39.75,1036262,0.0,1.0
2019-06-07,38.96,39.8,38.23,39.2,1191782,38.96,39.8,38.23,39.2,1191782,0.0,1.0
2019-06-10,41.47,41.84,39.25,39.25,821917,41.47,41.84,39.25,39.25,821917,0.0,1.0
2019-06-11,42.3,42.435,41.44,41.93,619775,42.3,42.435,41.44,41.93,619775,0.0,1.0
2019-06-12,42.15,42.54,40.66,40.66,356244,42.15,42.54,40.66,40.66,356244,0.0,1.0
2019-06-13,42.09,42.85,41.89,42.28,494588,42.09,42.85,41.89,42.28,494588,0.0,1.0
2019-06-14,41.38,41.72,41.0,41.72,295183,41.38,41.72,41.0,41.72,295183,0.0,1.0
2019-06-17,41.7,42.26,41.3763,41.57,325545,41.7,42.26,41.3763,41.57,325545,0.0,1.0
2019-06-18,43.38,44.11,41.5,41.93,743452,43.38,44.11,41.5,41.93,743452,0.0,1.0
2019-06-19,43.72,43.8,43.1,43.77,270157,43.72,43.8,43.1,43.77,270157,0.0,1.0
2019-06-20,43.97,44.73,43.78,44.2,336586,43.97,44.73,43.78,44.2,336586,0.0,1.0
2019-06-21,44.45,44.6399,43.3,43.78,759729,44.45,44.6399,43.3,43.78,759729,0.0,1.0
2019-06-24,43.87,44.505,43.39,44.26,338002,43.87,44.505,43.39,44.26,338002,0.0,1.0
2019-06-25,44.0,44.83,43.54,43.54,391346,44.0,44.83,43.54,43.54,391346,0.0,1.0
2019-06-26,44.27,45.59,44.19,44.47,422622,44.27,45.59,44.19,44.47,422622,0.0,1.0
2019-06-27,44.31,45.0,44.04,44.33,323061,44.31,45.0,44.04,44.33,323061,0.0,1.0
2019-06-28,44.13,44.64,43.81,44.53,500946,44.13,44.64,43.81,44.53,500946,0.0,1.0
2019-07-01,44.97,46.2276,44.34,45.53,457759,44.97,46.2276,44.34,45.53,457759,0.0,1.0
2019-07-02,44.46,45.2,44.26,45.2,332621,44.46,45.2,44.26,45.2,332621,0.0,1.0
2019-07-03,44.45,44.57,43.66,44.29,238998,44.45,44.57,43.66,44.29,238998,0.0,1.0
2019-07-05,44.5,44.51,43.4,44.04,306444,44.5,44.51,43.4,44.04,306444,0.0,1.0
2019-07-08,44.88,44.93,43.62,44.25,385504,44.88,44.93,43.62,44.25,385504,0.0,1.0
2019-07-09,45.23,45.9699,44.0,44.6,426032,45.23,45.9699,44.0,44.6,426032,0.0,1.0
2019-07-10,45.19,46.167,44.82,45.24,340429,45.19,46.167,44.82,45.24,340429,0.0,1.0
2019-07-11,44.8,45.6,44.71,45.27,243658,44.8,45.6,44.71,45.27,243658,0.0,1.0
2019-07-12,46.27,46.5,44.87,44.88,419644,46.27,46.5,44.87,44.88,419644,0.0,1.0
2019-07-15,46.28,46.88,46.01,46.43,315040,46.28,46.88,46.01,46.43,315040,0.0,1.0
2019-07-16,46.56,46.83,45.81,46.17,337622,46.56,46.83,45.81,46.17,337622,0.0,1.0
2019-07-17,46.9,46.99,46.28,46.59,243722,46.9,46.99,46.28,46.59,243722,0.0,1.0
2019-07-18,47.53,47.64,46.85,46.9,296577,47.53,47.64,46.85,46.9,296577,0.0,1.0
2019-07-19,48.22,49.32,47.18,47.38,729426,48.22,49.32,47.18,47.38,729426,0.0,1.0
2019-07-22,48.42,49.3,48.16,48.31,359902,48.42,49.3,48.16,48.31,359902,0.0,1.0
2019-07-23,48.72,49.22,48.18,48.52,320358,48.72,49.22,48.18,48.52,320358,0.0,1.0
2019-07-24,50.07,50.25,48.92,48.95,412897,50.07,50.25,48.92,48.95,412897,0.0,1.0
2019-07-25,49.75,50.36,49.54,50.36,334394,49.75,50.36,49.54,50.36,334394,0.0,1.0
2019-07-26,49.59,50.73,49.45,50.0,244060,49.59,50.73,49.45,50.0,244060,0.0,1.0
2019-07-29,49.75,49.94,49.1,49.59,211332,49.75,49.94,49.1,49.59,211332,0.0,1.0
2019-07-30,50.43,50.43,48.84,49.19,281828,50.43,50.43,48.84,49.19,281828,0.0,1.0
2019-07-31,49.95,50.88,49.5275,50.35,612633,49.95,50.88,49.5275,50.35,612633,0.0,1.0
2019-08-01,47.56,50.65,47.07,50.04,477219,47.56,50.65,47.07,50.04,477219,0.0,1.0
2019-08-02,46.63,47.5,46.42,47.22,374934,46.63,47.5,46.42,47.22,374934,0.0,1.0
2019-08-05,44.59,45.53,44.1,45.29,354685,44.59,45.53,44.1,45.29,354685,0.0,1.0
2019-08-06,45.56,46.42,44.58,45.09,392850,45.56,46.42,44.58,45.09,392850,0.0,1.0
2019-08-07,45.8,46.0,44.68,44.68,254276,45.8,46.0,44.68,44.68,254276,0.0,1.0
2019-08-08,46.79,47.05,45.88,46.2,281295,46.79,47.05,45.88,46.2,281295,0.0,1.0
2019-08-09,45.32,46.53,44.68,46.46,246412,45.32,46.53,44.68,46.46,246412,0.0,1.0
2019-08-12,44.58,45.79,44.3,44.88,281012,44.58,45.79,44.3,44.88,281012,0.0,1.0
2019-08-13,45.75,46.3933,44.07,44.4,281535,45.75,46.3933,44.07,44.4,281535,0.0,1.0
2019-08-14,44.57,44.83,44.0848,44.75,300437,44.57,44.83,44.0848,44.75,300437,0.0,1.0
2019-08-15,44.6,45.18,44.29,44.58,197264,44.6,45.18,44.29,44.58,197264,0.0,1.0
2019-08-16,45.63,45.99,44.75,44.96,229415,45.63,45.99,44.75,44.96,229415,0.0,1.0
2019-08-19,46.47,46.895,46.1137,46.24,212360,46.47,46.895,46.1137,46.24,212360,0.0,1.0
2019-08-20,46.4,46.71,45.8,46.2,139977,46.4,46.71,45.8,46.2,139977,0.0,1.0
2019-08-21,47.21,47.52,46.47,46.92,216205,47.21,47.52,46.47,46.92,216205,0.0,1.0
2019-08-22,46.7,47.34,46.09,47.2,204747,46.7,47.34,46.09,47.2,204747,0.0,1.0
2019-08-23,44.65,46.86,44.36,46.51,354211,44.65,46.86,44.36,46.51,354211,0.0,1.0
2019-08-26,45.45,45.62,45.0367,45.51,270968,45.45,45.62,45.0367,45.51,270968,0.0,1.0
2019-08-27,43.73,45.8307,43.62,45.73,391049,43.73,45.8307,43.62,45.73,391049,0.0,1.0
2019-08-28,45.12,45.215,43.01,43.5,482903,45.12,45.215,43.01,43.5,482903,0.0,1.0
2019-08-29,47.37,47.46,46.0,46.0,822658,47.37,47.46,46.0,46.0,822658,0.0,1.0
2019-08-30,55.87,56.9,54.04,55.94,7315067,55.87,56.9,54.04,55.94,7315067,0.0,1.0
2019-09-03,58.29,59.08,55.1,55.5,2240761,58.29,59.08,55.1,55.5,2240761,0.0,1.0
2019-09-04,59.1,59.66,57.21,58.1,1134202,59.1,59.66,57.21,58.1,1134202,0.0,1.0
2019-09-05,60.23,60.81,59.31,59.76,818369,60.23,60.81,59.31,59.76,818369,0.0,1.0
2019-09-06,62.52,63.59,59.79,60.01,926727,62.52,63.59,59.79,60.01,926727,0.0,1.0
2019-09-09,64.95,65.1,62.7,62.78,1179446,64.95,65.1,62.7,62.78,1179446,0.0,1.0
2019-09-10,63.76,65.389,63.39,64.71,936301,63.76,65.389,63.39,64.71,936301,0.0,1.0
2019-09-11,66.3,67.146,63.26,63.63,1175937,66.3,67.146,63.26,63.63,1175937,0.0,1.0
2019-09-12,65.29,66.45,64.55,66.03,1045076,65.29,66.45,64.55,66.03,1045076,0.0,1.0
2019-09-13,64.91,65.82,64.5,65.11,732620,64.91,65.82,64.5,65.11,732620,0.0,1.0
2019-09-16,64.69,65.85,63.72,64.34,822797,64.69,65.85,63.72,64.34,822797,0.0,1.0
2019-09-17,64.48,64.84,63.68,64.37,833065,64.48,64.84,63.68,64.37,833065,0.0,1.0
2019-09-18,64.51,65.79,63.75,64.1,976161,64.51,65.79,63.75,64.1,976161,0.0,1.0
2019-09-19,64.66,65.8682,63.899,64.05,560365,64.66,65.8682,63.899,64.05,560365,0.0,1.0
2019-09-20,63.76,65.04,63.69,64.79,2350484,63.76,65.04,63.69,64.79,2350484,0.0,1.0
2019-09-23,64.66,64.79,63.12,64.0,486463,64.66,64.79,63.12,64.0,486463,0.0,1.0
2019-09-24,63.66,65.7686,63.43,65.0,655092,63.66,65.7686,63.43,65.0,655092,0.0,1.0
2019-09-25,63.57,63.91,62.35,63.39,553210,63.57,63.91,62.35,63.39,553210,0.0,1.0
2019-09-26,62.48,63.81,62.1583,63.56,520394,62.48,63.81,62.1583,63.56,520394,0.0,1.0
2019-09-27,62.11,62.72,61.518,61.89,641073,62.11,62.72,61.518,61.89,641073,0.0,1.0
2019-09-30,62.835,63.39,62.25,62.51,599252,62.835,63.39,62.25,62.51,599252,0.0,1.0
2019-10-01,59.53,63.81,59.39,63.53,983919,59.53,63.81,59.39,63.53,983919,0.0,1.0
2019-10-02,56.88,58.91,56.52,57.98,1180250,56.88,58.91,56.52,57.98,1180250,0.0,1.0
2019-10-03,57.6,58.35,56.21,57.0,696230,57.6,58.35,56.21,57.0,696230,0.0,1.0
2019-10-04,58.09,58.28,57.04,58.09,397037,58.09,58.28,57.04,58.09,397037,0.0,1.0
2019-10-07,57.22,58.53,57.21,57.82,501842,57.22,58.53,57.21,57.82,501842,0.0,1.0
2019-10-08,51.79,52.99,49.5,49.57,5004973,51.79,52.99,49.5,49.57,5004973,0.0,1.0
2019-10-09,51.88,53.38,51.26,52.34,1101108,51.88,53.38,51.26,52.34,1101108,0.0,1.0
2019-10-10,52.38,52.72,51.52,51.91,706422,52.38,52.72,51.52,51.91,706422,0.0,1.0
2019-10-11,53.6,54.72,53.2,53.2,649357,53.6,54.72,53.2,53.2,649357,0.0,1.0
2019-10-14,53.06,53.57,52.5527,53.13,355591,53.06,53.57,52.5527,53.13,355591,0.0,1.0
2019-10-15,54.7,56.66,54.25,55.62,1280733,54.7,56.66,54.25,55.62,1280733,0.0,1.0
2019-10-16,53.6,54.985,53.3,54.32,676255,53.6,54.985,53.3,54.32,676255,0.0,1.0
2019-10-17,54.36,54.7668,53.61,54.06,364477,54.36,54.7668,53.61,54.06,364477,0.0,1.0
2019-10-18,53.66,54.3,53.03,53.8,461891,53.66,54.3,53.03,53.8,461891,0.0,1.0
2019-10-21,54.11,54.85,53.79,54.44,294660,54.11,54.85,53.79,54.44,294660,0.0,1.0
2019-10-22,53.75,54.145,53.32,54.11,353321,53.75,54.145,53.32,54.11,353321,0.0,1.0
2019-10-23,53.12,53.88,52.57,53.27,407143,53.12,53.88,52.57,53.27,407143,0.0,1.0
2019-10-24,53.17,54.18,53.01,53.59,382214,53.17,54.18,53.01,53.59,382214,0.0,1.0
2019-10-25,52.97,53.59,52.6048,53.06,344329,52.97,53.59,52.6048,53.06,344329,0.0,1.0
2019-10-28,53.6,53.94,53.22,53.25,493155,53.6,53.94,53.22,53.25,493155,0.0,1.0
2019-10-29,52.87,53.825,52.8,53.66,302968,52.87,53.825,52.8,53.66,302968,0.0,1.0
2019-10-30,53.22,53.68,52.56,53.08,452801,53.22,53.68,52.56,53.08,452801,0.0,1.0
2019-10-31,52.63,53.18,51.9,53.18,253285,52.63,53.18,51.9,53.18,253285,0.0,1.0
2019-11-01,53.1,53.29,52.3,52.82,300455,53.1,53.29,52.3,52.82,300455,0.0,1.0
2019-11-04,53.355,54.12,53.0047,53.57,461940,53.355,54.12,53.0047,53.57,461940,0.0,1.0
2019-11-05,56.27,56.57,53.5755,53.64,1085829,56.27,56.57,53.5755,53.64,1085829,0.0,1.0
2019-11-06,55.19,56.45,55.03,55.98,793896,55.19,56.45,55.03,55.98,793896,0.0,1.0
2019-11-07,55.62,56.645,55.43,55.87,360535,55.62,56.645,55.43,55.87,360535,0.0,1.0
2019-11-08,56.1,56.16,54.82,55.52,360852,56.1,56.16,54.82,55.52,360852,0.0,1.0
2019-11-11,57.53,57.92,55.48,55.59,569324,57.53,57.92,55.48,55.59,569324,0.0,1.0
2019-11-12,58.45,58.65,57.56,57.56,738920,58.45,58.65,57.56,57.56,738920,0.0,1.0
2019-11-13,57.63,58.6,57.38,58.16,675351,57.63,58.6,57.38,58.16,675351,0.0,1.0
2019-11-14,57.73,58.08,57.3304,57.78,282346,57.73,58.08,57.3304,57.78,282346,0.0,1.0
2019-11-15,58.39,59.22,57.97,58.58,633426,58.39,59.22,57.97,58.58,633426,0.0,1.0
2019-11-18,57.53,58.35,56.99,58.26,547044,57.53,58.35,56.99,58.26,547044,0.0,1.0
2019-11-19,56.71,57.8672,56.02,57.68,415203,56.71,57.8672,56.02,57.68,415203,0.0,1.0
2019-11-20,55.62,56.95,55.26,56.11,507905,55.62,56.95,55.26,56.11,507905,0.0,1.0
2019-11-21,54.45,55.8,54.42,55.49,422199,54.45,55.8,54.42,55.49,422199,0.0,1.0
2019-11-22,54.72,55.11,54.44,54.67,436322,54.72,55.11,54.44,54.67,436322,0.0,1.0
2019-11-25,58.03,58.1,55.3,55.3,1426926,58.03,58.1,55.3,55.3,1426926,0.0,1.0
2019-11-26,53.79,61.75,53.435,60.37,2577961,53.79,61.75,53.435,60.37,2577961,0.0,1.0
2019-11-27,55.205,55.28,53.51,53.72,730582,55.205,55.28,53.51,53.72,730582,0.0,1.0
2019-11-29,54.74,55.66,54.2,54.6,399488,54.74,55.66,54.2,54.6,399488,0.0,1.0
2019-12-02,52.63,54.88,52.5,54.88,640713,52.63,54.88,52.5,54.88,640713,0.0,1.0
2019-12-03,51.5,52.35,51.28,51.51,547798,51.5,52.35,51.28,51.51,547798,0.0,1.0
2019-12-04,52.58,52.96,51.87,52.05,429963,52.58,52.96,51.87,52.05,429963,0.0,1.0
2019-12-05,52.62,53.09,52.04,52.75,811271,52.62,53.09,52.04,52.75,811271,0.0,1.0
2019-12-06,53.72,54.02,53.04,53.39,499475,53.72,54.02,53.04,53.39,499475,0.0,1.0
2019-12-09,51.29,53.72,51.16,53.38,1025985,51.29,53.72,51.16,53.38,1025985,0.0,1.0
2019-12-10,52.52,52.91,51.2,51.25,736870,52.52,52.91,51.2,51.25,736870,0.0,1.0
2019-12-11,54.62,55.49,52.68,52.79,1073508,54.62,55.49,52.68,52.79,1073508,0.0,1.0
2019-12-12,55.09,55.86,54.3036,54.62,472224,55.09,55.86,54.3036,54.62,472224,0.0,1.0
2019-12-13,54.97,55.6,54.42,55.18,277289,54.97,55.6,54.42,55.18,277289,0.0,1.0
2019-12-16,56.57,57.12,55.25,55.75,688408,56.57,57.12,55.25,55.75,688408,0.0,1.0
2019-12-17,56.47,56.73,55.38,56.66,555717,56.47,56.73,55.38,56.66,555717,0.0,1.0
2019-12-18,56.86,57.08,56.095,56.7,541075,56.86,57.08,56.095,56.7,541075,0.0,1.0
2019-12-19,57.44,58.18,56.9,56.9,551146,57.44,58.18,56.9,56.9,551146,0.0,1.0
2019-12-20,57.97,58.18,57.21,57.73,1117906,57.97,58.18,57.21,57.73,1117906,0.0,1.0
2019-12-23,58.43,58.87,57.53,57.98,511548,58.43,58.87,57.53,57.98,511548,0.0,1.0
2019-12-24,59.13,59.29,58.4,58.41,476090,59.13,59.29,58.4,58.41,476090,0.0,1.0
2019-12-26,60.85,60.89,58.76,59.13,621035,60.85,60.89,58.76,59.13,621035,0.0,1.0
2019-12-27,59.91,61.24,59.68,61.02,614483,59.91,61.24,59.68,61.02,614483,0.0,1.0
2019-12-30,60.55,60.89,59.65,60.0,593024,60.55,60.89,59.65,60.0,593024,0.0,1.0
2019-12-31,60.56,60.86,59.8,60.09,489738,60.56,60.86,59.8,60.09,489738,0.0,1.0
2020-01-02,62.76,62.76,60.54,61.36,608808,62.76,62.76,60.54,61.36,608808,0.0,1.0
2020-01-03,62.82,63.02,61.5,61.68,459967,62.82,63.02,61.5,61.68,459967,0.0,1.0
2020-01-06,62.81,63.35,61.1,61.22,718368,62.81,63.35,61.1,61.22,718368,0.0,1.0
2020-01-07,63.68,64.5,63.03,63.12,552451,63.68,64.5,63.03,63.12,552451,0.0,1.0
2020-01-08,64.59,64.965,63.13,63.68,837422,64.59,64.965,63.13,63.68,837422,0.0,1.0
2020-01-09,62.76,65.23,62.36,65.0,915693,62.76,65.23,62.36,65.0,915693,0.0,1.0
2020-01-10,62.42,63.6,62.22,63.07,474866,62.42,63.6,62.22,63.07,474866,0.0,1.0
2020-01-13,63.76,63.89,62.59,62.86,505777,63.76,63.89,62.59,62.86,505777,0.0,1.0
2020-01-14,64.02,64.22,62.8442,63.4,545059,64.02,64.22,62.8442,63.4,545059,0.0,1.0
2020-01-15,62.05,64.32,61.66,63.92,1259131,62.05,64.32,61.66,63.92,1259131,0.0,1.0
2020-01-16,63.45,63.88,62.26,62.59,721637,63.45,63.88,62.26,62.59,721637,0.0,1.0
2020-01-17,62.69,63.82,62.225,63.73,476661,62.69,63.82,62.225,63.73,476661,0.0,1.0
2020-01-21,60.39,62.44,60.37,62.27,550395,60.39,62.44,60.37,62.27,550395,0.0,1.0
2020-01-22,60.95,61.505,60.6,60.93,388002,60.95,61.505,60.6,60.93,388002,0.0,1.0
2020-01-23,60.75,61.19,60.1,60.92,274574,60.75,61.19,60.1,60.92,274574,0.0,1.0
2020-01-24,60.49,61.74,60.21,61.35,667395,60.49,61.74,60.21,61.35,667395,0.0,1.0
2020-01-27,58.53,59.6,58.3,58.82,527452,58.53,59.6,58.3,58.82,527452,0.0,1.0
2020-01-28,58.94,59.73,58.61,58.87,557742,58.94,59.73,58.61,58.87,557742,0.0,1.0
2020-01-29,58.09,59.35,58.07,59.29,288666,58.09,59.35,58.07,59.29,288666,0.0,1.0
2020-01-30,61.04,62.6,59.62,61.92,812774,61.04,62.6,59.62,61.92,812774,0.0,1.0
2020-01-31,59.14,60.745,58.67,60.6,598028,59.14,60.745,58.67,60.6,598028,0.0,1.0
2020-02-03,59.37,59.91,58.73,59.4,368661,59.37,59.91,58.73,59.4,368661,0.0,1.0
2020-02-04,61.4,61.51,59.745,60.62,398918,61.4,61.51,59.745,60.62,398918,0.0,1.0
2020-02-05,62.82,63.12,61.59,62.4,441412,62.82,63.12,61.59,62.4,441412,0.0,1.0
2020-02-06,63.3,63.5,62.15,63.19,390189,63.3,63.5,62.15,63.19,390189,0.0,1.0
2020-02-07,62.31,63.43,62.27,63.43,310995,62.31,63.43,62.27,63.43,310995,0.0,1.0
2020-02-10,62.8,62.98,61.47,61.63,242449,62.8,62.98,61.47,61.63,242449,0.0,1.0
2020-02-11,67.45,68.53,62.7691,63.37,1078959,67.45,68.53,62.7691,63.37,1078959,0.0,1.0
2020-02-12,72.57,73.59,67.45,67.45,1532332,72.57,73.59,67.45,67.45,1532332,0.0,1.0
2020-02-13,70.85,73.4,70.57,72.0,601432,70.85,73.4,70.57,72.0,601432,0.0,1.0
2020-02-14,71.52,71.9,69.54,71.41,403786,71.52,71.9,69.54,71.41,403786,0.0,1.0
2020-02-18,69.54,70.83,68.0857,70.0,513186,69.54,70.83,68.0857,70.0,513186,0.0,1.0
2020-02-19,69.58,70.34,68.45,70.19,491129,69.58,70.34,68.45,70.19,491129,0.0,1.0
2020-02-20,69.26,69.67,67.63,69.42,495871,69.26,69.67,67.63,69.42,495871,0.0,1.0
2020-02-21,67.45,69.08,66.623,68.76,356004,67.45,69.08,66.623,68.76,356004,0.0,1.0
2020-02-24,64.59,65.68,63.0,64.24,413060,64.59,65.68,63.0,64.24,413060,0.0,1.0
2020-02-25,62.82,65.33,62.31,65.13,503735,62.82,65.33,62.31,65.13,503735,0.0,1.0
2020-02-26,62.13,64.7,61.86,63.17,338632,62.13,64.7,61.86,63.17,338632,0.0,1.0
2020-02-27,58.38,60.99,58.09,59.81,552502,58.38,60.99,58.09,59.81,552502,0.0,1.0
2020-02-28,59.45,60.04,55.22,55.46,693435,59.45,60.04,55.22,55.46,693435,0.0,1.0
2020-03-02,59.87,59.96,58.24,59.96,600957,59.87,59.96,58.24,59.96,600957,0.0,1.0
2020-03-03,58.11,61.79,58.0,60.37,820450,58.11,61.79,58.0,60.37,820450,0.0,1.0
2020-03-04,55.18,62.41,54.5,62.15,2518403,55.18,62.41,54.5,62.15,2518403,0.0,1.0
2020-03-05,50.77,54.92,50.26,53.81,1333815,50.77,54.92,50.26,53.81,1333815,0.0,1.0
2020-03-06,50.64,52.37,48.3955,48.85,881836,50.64,52.37,48.3955,48.85,881836,0.0,1.0
2020-03-09,43.8,47.66,43.72,45.58,1208594,43.8,47.66,43.72,45.58,1208594,0.0,1.0
2020-03-10,47.04,47.35,44.8301,45.76,918095,47.04,47.35,44.8301,45.76,918095,0.0,1.0
2020-03-11,43.97,46.915,43.28,45.74,726539,43.97,46.915,43.28,45.74,726539,0.0,1.0
2020-03-12,39.43,41.56,37.97,40.54,868008,39.43,41.56,37.97,40.54,868008,0.0,1.0
2020-03-13,45.19,45.43,39.86,41.77,850297,45.19,45.43,39.86,41.77,850297,0.0,1.0
2020-03-16,37.46,41.945,37.34,40.46,840789,37.46,41.945,37.34,40.46,840789,0.0,1.0
2020-03-17,41.08,41.41,36.02,37.32,878509,41.08,41.41,36.02,37.32,878509,0.0,1.0
2020-03-18,39.23,41.64,37.26,38.0,1099631,39.23,41.64,37.26,38.0,1099631,0.0,1.0
2020-03-19,41.21,42.52,37.5001,38.38,818171,41.21,42.52,37.5001,38.38,818171,0.0,1.0
2020-03-20,40.31,44.02,40.0,41.98,725789,40.31,44.02,40.0,41.98,725789,0.0,1.0
2020-03-23,42.51,42.67,38.53,40.79,667556,42.51,42.67,38.53,40.79,667556,0.0,1.0
2020-03-24,45.71,47.02,43.67,43.8,590172,45.71,47.02,43.67,43.8,590172,0.0,1.0
2020-03-25,46.88,49.13,44.0,46.31,664087,46.88,49.13,44.0,46.31,664087,0.0,1.0
2020-03-26,50.1,51.52,47.7124,49.05,726529,50.1,51.52,47.7124,49.05,726529,0.0,1.0
2020-03-27,47.88,50.0,47.255,47.3,475509,47.88,50.0,47.255,47.3,475509,0.0,1.0
2020-03-30,47.29,49.69,46.61,48.16,416109,47.29,49.69,46.61,48.16,416109,0.0,1.0
2020-03-31,48.56,50.6948,47.04,47.77,741409,48.56,50.6948,47.04,47.77,741409,0.0,1.0
2020-04-01,46.98,48.81,46.18,47.16,463705,46.98,48.81,46.18,47.16,463705,0.0,1.0
2020-04-02,46.61,47.4,45.27,46.56,405336,46.61,47.4,45.27,46.56,405336,0.0,1.0
2020-04-03,45.43,47.54,44.77,46.62,316429,45.43,47.54,44.77,46.62,316429,0.0,1.0
2020-04-06,49.13,49.23,46.89,47.37,395774,49.13,49.23,46.89,47.37,395774,0.0,1.0
2020-04-07,47.12,50.81,46.63,50.63,534662,47.12,50.81,46.63,50.63,534662,0.0,1.0
2020-04-08,47.54,48.43,47.19,47.72,422117,47.54,48.43,47.19,47.72,422117,0.0,1.0
2020-04-09,47.72,49.44,47.41,48.75,568288,47.72,49.44,47.41,48.75,568288,0.0,1.0
2020-04-13,48.65,49.065,47.39,48.01,296470,48.65,49.065,47.39,48.01,296470,0.0,1.0
2020-04-14,49.69,50.79,49.21,49.68,498965,49.69,50.79,49.21,49.68,498965,0.0,1.0
2020-04-15,47.96,48.5535,47.14,48.15,347103,47.96,48.5535,47.14,48.15,347103,0.0,1.0
2020-04-16,48.22,48.795,46.56,48.03,327643,48.22,48.795,46.56,48.03,327643,0.0,1.0
2020-04-17,49.25,49.95,48.2344,49.33,310311,49.25,49.95,48.2344,49.33,310311,0.0,1.0
2020-04-20,50.03,51.32,48.22,49.0,486460,50.03,51.32,48.22,49.0,486460,0.0,1.0
2020-04-21,48.94,49.88,48.2301,48.97,403380,48.94,49.88,48.2301,48.97,403380,0.0,1.0
2020-04-22,50.36,51.47,49.64,50.45,253903,50.36,51.47,49.64,50.45,253903,0.0,1.0
2020-04-23,50.7,51.15,49.77,50.21,262269,50.7,51.15,49.77,50.21,262269,0.0,1.0
2020-04-24,52.05,52.15,50.26,50.58,223341,52.05,52.15,50.26,50.58,223341,0.0,1.0
2020-04-27,52.43,54.7222,52.24,53.82,539898,52.43,54.7222,52.24,53.82,539898,0.0,1.0
2020-04-28,52.57,53.9,52.01,53.44,173124,52.57,53.9,52.01,53.44,173124,0.0,1.0
2020-04-29,55.72,56.4,53.65,54.0,478881,55.72,56.4,53.65,54.0,478881,0.0,1.0
2020-04-30,52.58,55.0,52.45,55.0,522271,52.58,55.0,52.45,55.0,522271,0.0,1.0
2020-05-01,49.0,52.4,47.91,50.78,468530,49.0,52.4,47.91,50.78,468530,0.0,1.0
2020-05-04,49.53,49.53,48.02,48.64,331718,49.53,49.53,48.02,48.64,331718,0.0,1.0
2020-05-05,50.4,51.66,49.95,50.45,169170,50.4,51.66,49.95,50.45,169170,0.0,1.0
2020-05-06,51.39,52.21,50.67,51.24,186646,51.39,52.21,50.67,51.24,186646,0.0,1.0
2020-05-07,52.45,52.66,51.0,52.11,195780,52.45,52.66,51.0,52.11,195780,0.0,1.0
2020-05-08,54.75,54.86,53.25,53.25,240928,54.75,54.86,53.25,53.25,240928,0.0,1.0
2020-05-11,54.94,55.91,53.855,54.37,375046,54.94,55.91,53.855,54.37,375046,0.0,1.0
2020-05-12,51.92,56.24,51.9,56.04,346869,51.92,56.24,51.9,56.04,346869,0.0,1.0
2020-05-13,51.87,53.56,50.89,52.43,368791,51.87,53.56,50.89,52.43,368791,0.0,1.0
2020-05-14,51.83,51.97,49.375,51.51,316549,51.83,51.97,49.375,51.51,316549,0.0,1.0
2020-05-15,52.2,52.63,50.015,50.71,432380,52.2,52.63,50.015,50.71,432380,0.0,1.0
2020-05-18,54.94,55.2506,53.02,53.37,449924,54.94,55.2506,53.02,53.37,449924,0.0,1.0
2020-05-19,55.89,57.73,54.64,54.81,324430,55.89,57.73,54.64,54.81,324430,0.0,1.0
2020-05-20,57.75,57.9299,56.7201,56.74,305824,57.75,57.9299,56.7201,56.74,305824,0.0,1.0
2020-05-21,56.55,58.11,56.04,57.74,218519,56.55,58.11,56.04,57.74,218519,0.0,1.0
2020-05-22,57.29,57.54,56.36,57.0,195663,57.29,57.54,56.36,57.0,195663,0.0,1.0
2020-05-26,56.3,58.99,56.08,58.3,512894,56.3,58.99,56.08,58.3,512894,0.0,1.0
2020-05-27,57.05,57.68,55.37,57.46,572795,57.05,57.68,55.37,57.46,572795,0.0,1.0
2020-05-28,55.45,57.24,54.73,56.96,383480,55.45,57.24,54.73,56.96,383480,0.0,1.0
2020-05-29,56.74,56.77,54.22,55.04,395665,56.74,56.77,54.22,55.04,395665,0.0,1.0
2020-06-01,57.78,58.41,55.67,57.24,522348,57.78,58.41,55.67,57.24,522348,0.0,1.0
2020-06-02,61.55,62.15,57.15,58.0,1825053,61.55,62.15,57.15,58.0,1825053,0.0,1.0
2020-06-03,52.995,58.6674,52.91,58.19,2615567,52.995,58.6674,52.91,58.19,2615567,0.0,1.0
2020-06-04,54.75,55.7068,53.0,53.2,913348,54.75,55.7068,53.0,53.2,913348,0.0,1.0
2020-06-05,53.68,56.32,53.6,55.71,748125,53.68,56.32,53.6,55.71,748125,0.0,1.0
2020-06-08,53.6,54.36,52.61,54.36,594941,53.6,54.36,52.61,54.36,594941,0.0,1.0
2020-06-09,54.87,55.28,52.57,52.84,450878,54.87,55.28,52.57,52.84,450878,0.0,1.0
2020-06-10,54.67,55.3,53.65,55.25,301645,54.67,55.3,53.65,55.25,301645,0.0,1.0
2020-06-11,51.28,54.05,51.25,53.03,406335,51.28,54.05,51.25,53.03,406335,0.0,1.0
2020-06-12,50.55,53.0,49.31,52.93,539932,50.55,53.0,49.31,52.93,539932,0.0,1.0
2020-06-15,51.83,51.83,49.13,49.4997,569453,51.83,51.83,49.13,49.4997,569453,0.0,1.0
2020-06-16,51.71,53.51,51.19,53.23,427669,51.71,53.51,51.19,53.23,427669,0.0,1.0
2020-06-17,51.4,52.4,51.04,52.25,328787,51.4,52.4,51.04,52.25,328787,0.0,1.0
2020-06-18,49.84,51.2,49.71,51.15,618186,49.84,51.2,49.71,51.15,618186,0.0,1.0
2020-06-19,48.9,50.85,48.89,50.18,877217,48.9,50.85,48.89,50.18,877217,0.0,1.0
2020-06-22,48.83,49.46,48.22,49.19,620269,48.83,49.46,48.22,49.19,620269,0.0,1.0
2020-06-23,49.51,50.65,48.84,50.22,829752,49.51,50.65,48.84,50.22,829752,0.0,1.0
2020-06-24,47.82,49.82,47.68,49.38,533857,47.82,49.82,47.68,49.38,533857,0.0,1.0
2020-06-25,46.86,47.81,45.92,47.52,987843,46.86,47.81,45.92,47.52,987843,0.0,1.0
2020-06-26,44.86,46.7299,44.7,46.38,737795,44.86,46.7299,44.7,46.38,737795,0.0,1.0
2020-06-29,44.44,44.99,43.69,44.81,696600,44.44,44.99,43.69,44.81,696600,0.0,1.0
2020-06-30,45.8,46.15,44.29,44.29,412300,45.8,46.15,44.29,44.29,412300,0.0,1.0
2020-07-01,45.23,46.03,44.96,45.65,333300,45.23,46.03,44.96,45.65,333300,0.0,1.0
2020-07-02,45.21,45.98,45.04,45.61,380000,45.21,45.98,45.04,45.61,380000,0.0,1.0
2020-07-06,46.79,46.9,45.88,45.88,350400,46.79,46.9,45.88,45.88,350400,0.0,1.0
2020-07-07,47.55,49.78,47.52,49.21,726700,47.55,49.78,47.52,49.21,726700,0.0,1.0
2020-07-08,47.56,48.3,46.73,47.92,350600,47.56,48.3,46.73,47.92,350600,0.0,1.0
2020-07-09,48.14,48.64,46.92,47.7,321500,48.14,48.64,46.92,47.7,321500,0.0,1.0
2020-07-10,48.21,48.62,47.59,48.09,299000,48.21,48.62,47.59,48.09,299000,0.0,1.0
2020-07-13,46.48,49.06,46.43,48.84,346600,46.48,49.06,46.43,48.84,346600,0.0,1.0
2020-07-14,47.66,47.66,45.4,46.13,241400,47.66,47.66,45.4,46.13,241400,0.0,1.0
2020-07-15,46.69,48.14,46.3,47.94,573900,46.69,48.14,46.3,47.94,573900,0.0,1.0
2020-07-16,46.89,47.12,46.16,46.5,288200,46.89,47.12,46.16,46.5,288200,0.0,1.0
2020-07-17,47.37,47.73,46.67,47.22,343700,47.37,47.73,46.67,47.22,343700,0.0,1.0
2020-07-20,47.96,48.02,47.33,47.36,342323,47.96,48.02,47.33,47.36,342323,0.0,1.0
2020-07-21,47.27,48.47,47.08,48.13,259627,47.27,48.47,47.08,48.13,259627,0.0,1.0
2020-07-22,46.33,47.795,46.19,47.29,246001,46.33,47.795,46.19,47.29,246001,0.0,1.0
2020-07-23,45.26,46.75,45.12,46.39,363137,45.26,46.75,45.12,46.39,363137,0.0,1.0
2020-07-24,44.58,45.29,44.21,44.88,416594,44.58,45.29,44.21,44.88,416594,0.0,1.0
2020-07-27,45.18,45.2,44.2,44.93,575720,45.18,45.2,44.2,44.93,575720,0.0,1.0
2020-07-28,43.91,44.84,43.84,44.81,354898,43.91,44.84,43.84,44.81,354898,0.0,1.0
2020-07-29,44.54,44.61,43.7601,44.2,193043,44.54,44.61,43.7601,44.2,193043,0.0,1.0
2020-07-30,45.35,45.56,43.95,44.08,346232,45.35,45.56,43.95,44.08,346232,0.0,1.0
2020-07-31,45.28,45.45,44.45,45.09,295434,45.28,45.45,44.45,45.09,295434,0.0,1.0
2020-08-03,45.91,46.03,45.3,45.42,209652,45.91,46.03,45.3,45.42,209652,0.0,1.0
2020-08-04,46.66,46.66,45.675,46.06,324986,46.66,46.66,45.675,46.06,324986,0.0,1.0
2020-08-05,46.01,46.85,45.405,46.75,220023,46.01,46.85,45.405,46.75,220023,0.0,1.0
2020-08-06,46.47,46.56,45.6405,46.01,241861,46.47,46.56,45.6405,46.01,241861,0.0,1.0
2020-08-07,46.34,46.94,45.65,46.25,256924,46.34,46.94,45.65,46.25,256924,0.0,1.0
2020-08-10,46.63,47.14,46.0901,46.34,285806,46.63,47.14,46.0901,46.34,285806,0.0,1.0
2020-08-11,45.44,47.32,45.16,46.63,377051,45.44,47.32,45.16,46.63,377051,0.0,1.0
2020-08-12,46.43,46.67,45.3243,45.75,223842,46.43,46.67,45.3243,45.75,223842,0.0,1.0
2020-08-13,46.31,46.79,46.19,46.67,248177,46.31,46.79,46.19,46.67,248177,0.0,1.0
2020-08-14,45.83,46.26,45.5401,46.15,149585,45.83,46.26,45.5401,46.15,149585,0.0,1.0
2020-08-17,46.3,47.1986,45.8675,46.09,282410,46.3,47.1986,45.8675,46.09,282410,0.0,1.0
2020-08-18,45.84,46.635,45.55,46.57,226852,45.84,46.635,45.55,46.57,226852,0.0,1.0
2020-08-19,47.06,47.3,45.88,45.92,417467,47.06,47.3,45.88,45.92,417467,0.0,1.0
2020-08-20,45.93,47.24,45.101,46.58,484076,45.93,47.24,45.101,46.58,484076,0.0,1.0
2020-08-21,45.97,45.98,45.14,45.89,249170,45.97,45.98,45.14,45.89,249170,0.0,1.0
2020-08-24,48.23,48.78,46.01,46.23,794724,48.23,48.78,46.01,46.23,794724,0.0,1.0
2020-08-25,51.72,52.05,48.41,48.46,1201479,51.72,52.05,48.41,48.46,1201479,0.0,1.0
2020-08-26,51.24,53.55,50.83,51.55,910301,51.24,53.55,50.83,51.55,910301,0.0,1.0
2020-08-27,49.18,50.915,49.0,50.78,617636,49.18,50.915,49.0,50.78,617636,0.0,1.0
2020-08-28,52.01,52.78,49.41,49.52,723452,52.01,52.78,49.41,49.52,723452,0.0,1.0
2020-08-31,52.7,53.165,51.29,52.045,886239,52.7,53.165,51.29,52.045,886239,0.0,1.0
2020-09-01,57.72,57.75,52.71,52.95,2046981,57.72,57.75,52.71,52.95,2046981,0.0,1.0
2020-09-02,55.9,59.0,54.02,58.68,1806292,55.9,59.0,54.02,58.68,1806292,0.0,1.0
2020-09-03,50.09,55.63,49.25,55.63,2416611,50.09,55.63,49.25,55.63,2416611,0.0,1.0
2020-09-04,52.18,52.55,49.5519,49.7,921374,52.18,52.55,49.5519,49.7,921374,0.0,1.0
2020-09-08,47.13,51.01,46.99,49.64,1216098,47.13,51.01,46.99,49.64,1216098,0.0,1.0
2020-09-09,47.56,48.3901,47.255,48.33,551195,47.56,48.3901,47.255,48.33,551195,0.0,1.0
2020-09-10,48.51,49.84,47.95,48.14,553491,48.51,49.84,47.95,48.14,553491,0.0,1.0
2020-09-11,50.37,51.76,48.54,48.54,901675,50.37,51.76,48.54,48.54,901675,0.0,1.0
2020-09-14,52.16,52.5,50.22,51.39,481808,52.16,52.5,50.22,51.39,481808,0.0,1.0
2020-09-15,52.5,53.13,51.845,52.85,540413,52.5,53.13,51.845,52.85,540413,0.0,1.0
2020-09-16,53.12,53.87,51.26,51.74,583766,53.12,53.87,51.26,51.74,583766,0.0,1.0
2020-09-17,52.19,53.0,51.55,52.01,309422,52.19,53.0,51.55,52.01,309422,0.0,1.0
2020-09-18,53.03,54.39,52.09,54.17,960348,53.03,54.39,52.09,54.17,960348,0.0,1.0
2020-09-21,50.76,52.341,50.12,52.26,610899,50.76,52.341,50.12,52.26,610899,0.0,1.0
2020-09-22,50.57,51.82,49.8506,51.33,449257,50.57,51.82,49.8506,51.33,449257,0.0,1.0
2020-09-23,48.99,50.64,48.96,50.57,333854,48.99,50.64,48.96,50.57,333854,0.0,1.0
2020-09-24,48.82,49.9099,48.351,48.56,353912,48.82,49.9099,48.351,48.56,353912,0.0,1.0
2020-09-25,49.61,49.71,48.46,48.87,247220,49.61,49.71,48.46,48.87,247220,0.0,1.0
2020-09-28,51.97,52.25,50.22,50.63,394422,51.97,52.25,50.22,50.63,394422,0.0,1.0
2020-09-29,52.02,53.25,51.29,52.0,493734,52.02,53.25,51.29,52.0,493734,0.0,1.0
2020-09-30,52.18,52.83,51.15,52.02,463133,52.18,52.83,51.15,52.02,463133,0.0,1.0
2020-10-01,53.63,54.1452,52.5,52.69,418568,53.63,54.1452,52.5,52.69,418568,0.0,1.0
2020-10-02,51.92,53.15,51.72,51.86,456012,51.92,53.15,51.72,51.86,456012,0.0,1.0
2020-10-05,53.4,53.55,52.52,52.52,273724,53.4,53.55,52.52,52.52,273724,0.0,1.0
2020-10-06,53.29,54.8,53.0669,53.5,305932,53.29,54.8,53.0669,53.5,305932,0.0,1.0
2020-10-07,53.72,54.49,53.34,54.0,254184,53.72,54.49,53.34,54.0,254184,0.0,1.0
2020-10-08,56.53,57.32,54.69,55.59,701325,56.53,57.32,54.69,55.59,701325,0.0,1.0
2020-10-09,58.15,58.79,56.57,56.57,640808,58.15,58.79,56.57,56.57,640808,0.0,1.0
2020-10-12,57.47,58.86,57.02,58.86,379568,57.47,58.86,57.02,58.86,379568,0.0,1.0
2020-10-13,57.15,57.38,56.31,57.0,292515,57.15,57.38,56.31,57.0,292515,0.0,1.0
2020-10-14,56.56,57.49,55.61,57.3,269277,56.56,57.49,55.61,57.3,269277,0.0,1.0
2020-10-15,56.41,56.67,54.01,55.3,267767,56.41,56.67,54.01,55.3,267767,0.0,1.0
2020-10-16,57.06,57.37,56.23,56.52,394774,57.06,57.37,56.23,56.52,394774,0.0,1.0
2020-10-19,57.3,58.61,56.7701,57.49,379307,57.3,58.61,56.7701,57.49,379307,0.0,1.0
2020-10-20,56.68,58.86,56.49,57.78,330829,56.68,58.86,56.49,57.78,330829,0.0,1.0
2020-10-21,54.81,56.975,54.69,56.35,238385,54.81,56.975,54.69,56.35,238385,0.0,1.0
2020-10-22,56.66,56.74,54.98,55.22,237202,56.66,56.74,54.98,55.22,237202,0.0,1.0
2020-10-23,57.15,57.23,56.1,56.72,188226,57.15,57.23,56.1,56.72,188226,0.0,1.0
2020-10-26,56.01,57.32,55.36,57.0,250549,56.01,57.32,55.36,57.0,250549,0.0,1.0
2020-10-27,56.49,57.2,56.01,56.35,195853,56.49,57.2,56.01,56.35,195853,0.0,1.0
2020-10-28,53.6,55.48,53.52,55.37,242389,53.6,55.48,53.52,55.37,242389,0.0,1.0
2020-10-29,55.48,55.97,53.59,53.73,234836,55.48,55.97,53.59,53.73,234836,0.0,1.0
2020-10-30,54.67,55.52,54.13,55.07,321622,54.67,55.52,54.13,55.07,321622,0.0,1.0
2020-11-02,54.09,55.8,53.655,55.46,204838,54.09,55.8,53.655,55.46,204838,0.0,1.0
2020-11-03,55.77,56.0925,54.17,54.73,186532,55.77,56.0925,54.17,54.73,186532,0.0,1.0
2020-11-04,58.69,58.93,55.95,56.5,378772,58.69,58.93,55.95,56.5,378772,0.0,1.0
2020-11-05,60.92,61.08,58.655,59.16,567487,60.92,61.08,58.655,59.16,567487,0.0,1.0
2020-11-06,60.15,61.15,59.76,60.92,232746,60.15,61.15,59.76,60.92,232746,0.0,1.0
2020-11-09,60.22,62.37,60.13,61.15,502969,60.22,62.37,60.13,61.15,502969,0.0,1.0
2020-11-10,58.12,60.97,57.79,60.2,337121,58.12,60.97,57.79,60.2,337121,0.0,1.0
2020-11-11,59.74,60.0494,58.28,59.09,259269,59.74,60.0494,58.28,59.09,259269,0.0,1.0
2020-11-12,58.04,60.39,57.675,60.21,248357,58.04,60.39,57.675,60.21,248357,0.0,1.0
2020-11-13,58.71,59.14,57.88,58.37,207190,58.71,59.14,57.88,58.37,207190,0.0,1.0
2020-11-16,60.725,60.73,59.17,59.25,367940,60.725,60.73,59.17,59.25,367940,0.0,1.0
2020-11-17,62.56,62.75,59.13,60.68,393671,62.56,62.75,59.13,60.68,393671,0.0,1.0
2020-11-18,62.43,64.55,62.34,63.07,616074,62.43,64.55,62.34,63.07,616074,0.0,1.0
2020-11-19,65.345,66.16,61.8,62.02,694113,65.345,66.16,61.8,62.02,694113,0.0,1.0
2020-11-20,66.46,67.0,64.55,65.5,640002,66.46,67.0,64.55,65.5,640002,0.0,1.0
2020-11-23,66.37,67.88,64.985,66.1,1238104,66.37,67.88,64.985,66.1,1238104,0.0,1.0
2020-11-24,76.51,77.31,69.1,70.975,4419011,76.51,77.31,69.1,70.975,4419011,0.0,1.0
2020-11-25,75.95,77.49,74.23,77.32,1152487,75.95,77.49,74.23,77.32,1152487,0.0,1.0
2020-11-27,77.87,79.83,76.02,76.02,553307,77.87,79.83,76.02,76.02,553307,0.0,1.0
2020-11-30,78.13,79.43,76.69,77.85,743381,78.13,79.43,76.69,77.85,743381,0.0,1.0
2020-12-01,78.71,79.39,77.1,78.91,574133,78.71,79.39,77.1,78.91,574133,0.0,1.0
2020-12-02,85.68,87.04,77.06,77.85,3241545,85.68,87.04,77.06,77.85,3241545,0.0,1.0
2020-12-03,88.49,90.155,82.84,84.634,1938627,88.49,90.155,82.84,84.634,1938627,0.0,1.0
2020-12-04,95.01,95.24,87.77,88.1407,1635294,95.01,95.24,87.77,88.1407,1635294,0.0,1.0
2020-12-07,90.49,95.5,89.6413,94.41,1326044,90.49,95.5,89.6413,94.41,1326044,0.0,1.0
2020-12-08,89.49,90.79,89.01,90.0,918132,89.49,90.79,89.01,90.0,918132,0.0,1.0
2020-12-09,85.97,90.69,85.25,89.18,825761,85.97,90.69,85.25,89.18,825761,0.0,1.0
2020-12-10,90.85,90.95,85.0,85.0,611440,90.85,90.95,85.0,85.0,611440,0.0,1.0
2020-12-11,88.46,90.74,86.55,90.74,616026,88.46,90.74,86.55,90.74,616026,0.0,1.0
2020-12-14,90.79,91.45,88.51,89.74,450755,90.79,91.45,88.51,89.74,450755,0.0,1.0
2020-12-15,92.87,93.33,90.47,91.93,435512,92.87,93.33,90.47,91.93,435512,0.0,1.0
2020-12-16,89.88,92.86,89.155,92.04,496197,89.88,92.86,89.155,92.04,496197,0.0,1.0
2020-12-17,89.4,91.5,88.54,91.47,406762,89.4,91.5,88.54,91.47,406762,0.0,1.0
2020-12-18,88.09,91.97,87.6,89.73,963869,88.09,91.97,87.6,89.73,963869,0.0,1.0
2020-12-21,89.16,89.285,85.7,85.78,358513,89.16,89.285,85.7,85.78,358513,0.0,1.0
2020-12-22,91.96,92.65,89.22,90.0,335332,91.96,92.65,89.22,90.0,335332,0.0,1.0
2020-12-23,93.36,94.79,92.35,92.7,484860,93.36,94.79,92.35,92.7,484860,0.0,1.0
2020-12-24,92.57,93.84,92.0267,93.84,127571,92.57,93.84,92.0267,93.84,127571,0.0,1.0
2020-12-28,95.41,96.7963,92.77,93.5,803880,95.41,96.7963,92.77,93.5,803880,0.0,1.0
2020-12-29,89.33,95.64,88.325,95.61,690416,89.33,95.64,88.325,95.61,690416,0.0,1.0
2020-12-30,92.48,92.71,89.56,89.56,337837,92.48,92.71,89.56,89.56,337837,0.0,1.0
2020-12-31,91.82,92.91,90.84,92.41,316306,91.82,92.91,90.84,92.41,316306,0.0,1.0
2021-01-04,91.34,95.01,90.44,92.46,514168,91.34,95.01,90.44,92.46,514168,0.0,1.0
2021-01-05,95.25,95.32,91.8,91.8,441624,95.25,95.32,91.8,91.8,441624,0.0,1.0
2021-01-06,102.65,103.78,95.06,95.06,1475804,102.65,103.78,95.06,95.06,1475804,0.0,1.0
2021-01-07,106.41,106.88,102.72,103.31,799741,106.41,106.88,102.72,103.31,799741,0.0,1.0
2021-01-08,99.84,107.912,98.52,107.22,899324,99.84,107.912,98.52,107.22,899324,0.0,1.0
2021-01-11,105.87,106.15,98.72,98.96,631126,105.87,106.15,98.72,98.96,631126,0.0,1.0
2021-01-12,97.8,108.1,97.36,106.99,1219553,97.8,108.1,97.36,106.99,1219553,0.0,1.0
2021-01-13,99.38,102.415,98.295,100.9739,1067936,99.38,102.415,98.295,100.9739,1067936,0.0,1.0
2021-01-14,108.19,108.28,100.265,100.5,883677,108.19,108.28,100.265,100.5,883677,0.0,1.0
2021-01-15,104.35,108.91,103.86,107.72,1348558,104.35,108.91,103.86,107.72,1348558,0.0,1.0
2021-01-19,105.73,107.44,103.87,106.66,430215,105.73,107.44,103.87,106.66,430215,0.0,1.0
2021-01-20,105.13,108.3,101.79,107.0,546939,105.13,108.3,101.79,107.0,546939,0.0,1.0
2021-01-21,109.71,111.75,105.26,106.1,896664,109.71,111.75,105.26,106.1,896664,0.0,1.0
2021-01-22,112.9,113.81,107.5,107.85,630184,112.9,113.81,107.5,107.85,630184,0.0,1.0
2021-01-25,105.31,114.5,103.66,113.5,972044,105.31,114.5,103.66,113.5,972044,0.0,1.0
2021-01-26,101.14,105.905,100.31,105.51,601923,101.14,105.905,100.31,105.51,601923,0.0,1.0
2021-01-27,93.26,99.8226,91.28,98.0,1448398,93.26,99.8226,91.28,98.0,1448398,0.0,1.0
2021-01-28,100.05,101.0757,92.99,95.13,1025425,100.05,101.0757,92.99,95.13,1025425,0.0,1.0
2021-01-29,94.36,100.99,93.8,100.77,1161449,94.36,100.99,93.8,100.77,1161449,0.0,1.0
2021-02-01,105.16,105.54,97.73,97.86,948397,105.16,105.54,97.73,97.86,948397,0.0,1.0
2021-02-02,108.59,109.51,104.94,106.49,602908,108.59,109.51,104.94,106.49,602908,0.0,1.0
2021-02-03,106.85,112.96,105.01,109.27,850346,106.85,112.96,105.01,109.27,850346,0.0,1.0
2021-02-04,112.03,112.3,106.5,107.4838,550972,112.03,112.3,106.5,107.4838,550972,0.0,1.0
2021-02-05,112.68,113.76,109.81,112.78,475306,112.68,113.76,109.81,112.78,475306,0.0,1.0
2021-02-08,117.87,117.99,112.98,113.29,677819,117.87,117.99,112.98,113.29,677819,0.0,1.0
2021-02-09,116.36,119.69,115.31,117.74,593892,116.36,119.69,115.31,117.74,593892,0.0,1.0
2021-02-10,118.11,118.48,113.76,117.02,750525,118.11,118.48,113.76,117.02,750525,0.0,1.0
2021-02-11,123.41,124.39,118.59,119.79,688609,123.41,124.39,118.59,119.79,688609,0.0,1.0
2021-02-12,124.2,124.69,121.87,121.999,598430,124.2,124.69,121.87,121.999,598430,0.0,1.0
2021-02-16,128.12,128.76,122.18,125.68,801464,128.12,128.76,122.18,125.68,801464,0.0,1.0
2021-02-17,123.52,128.73,121.81,125.5,567280,123.52,128.73,121.81,125.5,567280,0.0,1.0
2021-02-18,123.455,123.79,118.24,120.971,488688,123.455,123.79,118.24,120.971,488688,0.0,1.0
2021-02-19,127.16,128.93,125.2,125.2,463784,127.16,128.93,125.2,125.2,463784,0.0,1.0
2021-02-22,121.41,128.8,120.44,125.5,468804,121.41,128.8,120.44,125.5,468804,0.0,1.0
2021-02-23,117.25,118.2043,110.22,116.49,832230,117.25,118.2043,110.22,116.49,832230,0.0,1.0
2021-02-24,121.23,121.755,114.51,118.0,620755,121.23,121.755,114.51,118.0,620755,0.0,1.0
2021-02-25,113.29,122.49,112.13,120.0,499970,113.29,122.49,112.13,120.0,499970,0.0,1.0
2021-02-26,112.49,117.65,110.61,115.25,912470,112.49,117.65,110.61,115.25,912470,0.0,1.0
2021-03-01,118.8,120.45,115.09,117.44,622240,118.8,120.45,115.09,117.44,622240,0.0,1.0
2021-03-02,113.71,119.8,113.28,119.0,784841,113.71,119.8,113.28,119.0,784841,0.0,1.0
2021-03-03,113.33,137.2099,112.243,120.25,3750844,113.33,137.2099,112.243,120.25,3750844,0.0,1.0
2021-03-04,111.51,116.46,107.75,112.08,1681322,111.51,116.46,107.75,112.08,1681322,0.0,1.0
2021-03-05,113.26,116.8679,106.77,115.01,919962,113.26,116.8679,106.77,115.01,919962,0.0,1.0
2021-03-08,106.11,113.7199,105.94,112.48,1054132,106.11,113.7199,105.94,112.48,1054132,0.0,1.0
2021-03-09,109.42,112.0,107.31,109.7,694445,109.42,112.0,107.31,109.7,694445,0.0,1.0
2021-03-10,111.6,115.25,110.37,111.99,500016,111.6,115.25,110.37,111.99,500016,0.0,1.0
2021-03-11,118.31,118.74,114.19,115.05,426552,118.31,118.74,114.19,115.05,426552,0.0,1.0
2021-03-12,113.78,116.05,111.11,115.0,545911,113.78,116.05,111.11,115.0,545911,0.0,1.0
2021-03-15,114.82,116.26,112.11,114.45,540824,114.82,116.26,112.11,114.45,540824,0.0,1.0
2021-03-16,109.91,114.49,108.4,114.08,1020065,109.91,114.49,108.4,114.08,1020065,0.0,1.0
2021-03-17,110.66,112.36,107.02,108.23,558889,110.66,112.36,107.02,108.23,558889,0.0,1.0
2021-03-18,105.18,109.61,104.89,108.97,572253,105.18,109.61,104.89,108.97,572253,0.0,1.0
2021-03-19,106.25,107.21,102.34,104.99,649459,106.25,107.21,102.34,104.99,649459,0.0,1.0
2021-03-22,105.92,109.95,105.7,108.75,354231,105.92,109.95,105.7,108.75,354231,0.0,1.0
2021-03-23,99.34,105.09,98.82,104.63,716485,99.34,105.09,98.82,104.63,716485,0.0,1.0
2021-03-24,98.25,102.68,98.15,101.32,493510,98.25,102.68,98.15,101.32,493510,0.0,1.0
2021-03-25,96.9,98.35,93.54,95.36,797883,96.9,98.35,93.54,95.36,797883,0.0,1.0
2021-03-26,98.27,99.6,95.36,98.05,363178,98.27,99.6,95.36,98.05,363178,0.0,1.0
2021-03-29,95.11,99.07,94.1,97.03,595339,95.11,99.07,94.1,97.03,595339,0.0,1.0
2021-03-30,97.76,98.53,94.33,94.61,426015,97.76,98.53,94.33,94.61,426015,0.0,1.0
2021-03-31,100.39,101.13,98.37,99.17,440847,100.39,101.13,98.37,99.17,440847,0.0,1.0
2021-04-01,105.23,105.8,101.12,101.26,431818,105.23,105.8,101.12,101.26,431818,0.0,1.0
2021-04-05,105.26,106.57,103.2,106.56,296875,105.26,106.57,103.2,106.56,296875,0.0,1.0
2021-04-06,105.37,106.57,104.27,105.13,264005,105.37,106.57,104.27,105.13,264005,0.0,1.0
2021-04-07,104.57,106.85,103.82,105.01,254950,104.57,106.85,103.82,105.01,254950,0.0,1.0
2021-04-08,103.91,107.13,103.13,107.09,287527,103.91,107.13,103.13,107.09,287527,0.0,1.0
2021-04-09,103.23,103.46,99.13,101.36,308279,103.23,103.46,99.13,101.36,308279,0.0,1.0
2021-04-12,101.4,102.29,99.5,101.8,291054,101.4,102.29,99.5,101.8,291054,0.0,1.0
2021-04-13,102.21,104.08,99.69,102.54,642499,102.21,104.08,99.69,102.54,642499,0.0,1.0
2021-04-14,101.64,105.84,101.48,102.62,241167,101.64,105.84,101.48,102.62,241167,0.0,1.0
2021-04-15,104.14,104.3,101.01,102.94,242853,104.14,104.3,101.01,102.94,242853,0.0,1.0
2021-04-16,102.31,104.59,102.23,104.59,188173,102.31,104.59,102.23,104.59,188173,0.0,1.0
2021-04-19,98.65,102.8914,97.01,101.12,253377,98.65,102.8914,97.01,101.12,253377,0.0,1.0
2021-04-20,96.81,98.0992,95.15,97.62,296256,96.81,98.0992,95.15,97.62,296256,0.0,1.0
2021-04-21,101.43,101.67,96.09,96.13,248101,101.43,101.67,96.09,96.13,248101,0.0,1.0
2021-04-22,99.69,102.36,99.69,102.01,202786,99.69,102.36,99.69,102.01,202786,0.0,1.0
2021-04-23,103.54,105.0,99.88,101.06,439383,103.54,105.0,99.88,101.06,439383,0.0,1.0
2021-04-26,104.38,105.27,103.52,103.86,275329,104.38,105.27,103.52,103.86,275329,0.0,1.0
2021-04-27,102.7,105.15,102.36,104.99,258675,102.7,105.15,102.36,104.99,258675,0.0,1.0
2021-04-28,103.6,104.155,100.6101,101.1,231525,103.6,104.155,100.6101,101.1,231525,0.0,1.0
2021-04-29,102.88,104.83,100.5,104.83,319192,102.88,104.83,100.5,104.83,319192,0.0,1.0
2021-04-30,97.49,102.81,97.06,100.67,386619,97.49,102.81,97.06,100.67,386619,0.0,1.0
2021-05-03,94.31,98.72,93.96,98.72,368490,94.31,98.72,93.96,98.72,368490,0.0,1.0
2021-05-04,90.61,93.74,89.51,93.5,561432,90.61,93.74,89.51,93.5,561432,0.0,1.0
2021-05-05,93.29,95.25,91.975,92.53,277012,93.29,95.25,91.975,92.53,277012,0.0,1.0
2021-05-06,90.61,92.89,89.11,92.89,340882,90.61,92.89,89.11,92.89,340882,0.0,1.0
2021-05-07,92.66,93.6,91.3,92.05,212038,92.66,93.6,91.3,92.05,212038,0.0,1.0
2021-05-10,87.11,91.54,86.72,91.54,286576,87.11,91.54,86.72,91.54,286576,0.0,1.0
2021-05-11,88.26,88.8,82.59,83.0,1152744,88.26,88.8,82.59,83.0,1152744,0.0,1.0
2021-05-12,84.23,88.52,83.66,86.36,592724,84.23,88.52,83.66,86.36,592724,0.0,1.0
2021-05-13,87.63,89.12,85.8,85.8,527874,87.63,89.12,85.8,85.8,527874,0.0,1.0
2021-05-14,90.0,90.5,87.48,88.61,198819,90.0,90.5,87.48,88.61,198819,0.0,1.0
2021-05-17,88.07,90.08,86.54,89.03,369890,88.07,90.08,86.54,89.03,369890,0.0,1.0
2021-05-18,90.13,91.9,88.45,88.76,311095,90.13,91.9,88.45,88.76,311095,0.0,1.0
2021-05-19,92.29,93.0,86.67,87.77,515017,92.29,93.0,86.67,87.77,515017,0.0,1.0
2021-05-20,92.6,93.87,91.1,93.49,320057,92.6,93.87,91.1,93.49,320057,0.0,1.0
2021-05-21,93.37,94.8,90.69,93.62,1361407,93.37,94.8,90.69,93.62,1361407,0.0,1.0
2021-05-24,97.35,97.705,93.76,94.14,530430,97.35,97.705,93.76,94.14,530430,0.0,1.0
2021-05-25,98.32,100.24,97.5225,98.43,370312,98.32,100.24,97.5225,98.43,370312,0.0,1.0
2021-05-26,100.66,100.92,98.41,98.41,249851,100.66,100.92,98.41,98.41,249851,0.0,1.0
2021-05-27,101.95,102.5,99.5,99.95,379477,101.95,102.5,99.5,99.95,379477,0.0,1.0
2021-05-28,100.38,102.58,99.62,102.22,416475,100.38,102.58,99.62,102.22,416475,0.0,1.0
2021-06-01,101.13,101.77,98.58,100.78,807769,101.13,101.77,98.58,100.78,807769,0.0,1.0
2021-06-02,99.65,105.5,97.55,103.55,1461201,99.65,105.5,97.55,103.55,1461201,0.0,1.0
2021-06-03,99.42,100.25,97.0701,98.42,663544,99.42,100.25,97.0701,98.42,663544,0.0,1.0
2021-06-04,98.36,102.1774,98.36,100.59,408841,98.36,102.1774,98.36,100.59,408841,0.0,1.0
2021-06-07,98.14,98.56,96.45,97.55,296889,98.14,98.56,96.45,97.55,296889,0.0,1.0
2021-06-08,97.95,99.18,96.2391,98.75,248694,97.95,99.18,96.2391,98.75,248694,0.0,1.0
2021-06-09,96.27,98.6928,96.25,98.11,225827,96.27,98.6928,96.25,98.11,225827,0.0,1.0
2021-06-10,97.16,97.89,96.1,96.58,259400,97.16,97.89,96.1,96.58,259400,0.0,1.0
2021-06-11,101.12,101.76,97.4,97.84,288331,101.12,101.76,97.4,97.84,288331,0.0,1.0
2021-06-14,105.38,105.91,100.89,101.45,652770,105.38,105.91,100.89,101.45,652770,0.0,1.0
2021-06-15,104.43,106.25,104.06,105.5,385764,104.43,106.25,104.06,105.5,385764,0.0,1.0
2021-06-16,101.3,103.9,99.0,103.63,504575,101.3,103.9,99.0,103.63,504575,0.0,1.0
2021-06-17,100.7,103.89,98.61,100.66,842332,100.7,103.89,98.61,100.66,842332,0.0,1.0
2021-06-18,97.93,100.24,97.03,99.24,839193,97.93,100.24,97.03,99.24,839193,0.0,1.0
2021-06-21,99.07,99.5,97.0001,98.43,283881,99.07,99.5,97.0001,98.43,283881,0.0,1.0
2021-06-22,100.65,100.84,98.14,99.5,233693,100.65,100.84,98.14,99.5,233693,0.0,1.0
2021-06-23,104.5,105.4,101.23,101.23,469453,104.5,105.4,101.23,101.23,469453,0.0,1.0
2021-06-24,106.43,107.08,105.03,105.4,318654,106.43,107.08,105.03,105.4,318654,0.0,1.0
2021-06-25,103.85,107.74,102.94,106.84,1376142,103.85,107.74,102.94,106.84,1376142,0.0,1.0
2021-06-28,106.07,107.0,103.54,104.73,394046,106.07,107.0,103.54,104.73,394046,0.0,1.0
2021-06-29,107.37,108.1,105.435,106.31,338797,107.37,108.1,105.435,106.31,338797,0.0,1.0
2021-06-30,106.63,107.22,104.635,107.22,319557,106.63,107.22,104.635,107.22,319557,0.0,1.0
2021-07-01,105.99,106.6,104.05,106.6,327735,105.99,106.6,104.05,106.6,327735,0.0,1.0
2021-07-02,106.0,107.72,105.3,107.11,280649,106.0,107.72,105.3,107.11,280649,0.0,1.0
2021-07-06,103.87,106.88,101.745,106.73,227687,103.87,106.88,101.745,106.73,227687,0.0,1.0
2021-07-07,100.46,104.95,99.465,104.3,343862,100.46,104.95,99.465,104.3,343862,0.0,1.0
2021-07-08,98.84,99.3,96.2551,98.01,274834,98.84,99.3,96.2551,98.01,274834,0.0,1.0
2021-07-09,101.48,101.84,98.59,99.26,190864,101.48,101.84,98.59,99.26,190864,0.0,1.0
2021-07-12,102.65,102.95,100.03,101.65,221570,102.65,102.95,100.03,101.65,221570,0.0,1.0
2021-07-13,100.09,101.83,99.78,101.83,122217,100.09,101.83,99.78,101.83,122217,0.0,1.0
2021-07-14,96.22,101.73,96.11,101.46,234428,96.22,101.73,96.11,101.46,234428,0.0,1.0
2021-07-15,94.83,95.71,92.85,95.54,333049,94.83,95.71,92.85,95.54,333049,0.0,1.0
2021-07-16,91.64,96.4,91.51,96.03,295180,91.64,96.4,91.51,96.03,295180,0.0,1.0
2021-07-19,90.12,91.12,88.01,89.4,293064,90.12,91.12,88.01,89.4,293064,0.0,1.0
2021-07-20,92.9,93.89,89.17,90.91,273189,92.9,93.89,89.17,90.91,273189,0.0,1.0
2021-07-21,95.86,95.97,93.09,93.23,178558,95.86,95.97,93.09,93.23,178558,0.0,1.0
2021-07-22,93.07,95.63,92.54,95.63,170929,93.07,95.63,92.54,95.63,170929,0.0,1.0
2021-07-23,94.29,94.47,91.62,93.72,261491,94.29,94.47,91.62,93.72,261491,0.0,1.0
2021-07-26,95.04,96.81,94.23,94.6,230533,95.04,96.81,94.23,94.6,230533,0.0,1.0
2021-07-27,91.4,94.06,88.65,94.06,278197,91.4,94.06,88.65,94.06,278197,0.0,1.0
2021-07-28,96.22,96.38,91.9,92.17,330106,96.22,96.38,91.9,92.17,330106,0.0,1.0
2021-07-29,97.12,97.17,95.12,96.09,159474,97.12,97.17,95.12,96.09,159474,0.0,1.0
2021-07-30,98.49,99.95,96.2,96.2,250852,98.49,99.95,96.2,96.2,250852,0.0,1.0
2021-08-02,97.77,101.0,97.68,99.36,232234,97.77,101.0,97.68,99.36,232234,0.0,1.0
2021-08-03,97.06,100.68,95.765,97.76,145814,97.06,100.68,95.765,97.76,145814,0.0,1.0
2021-08-04,97.9,98.9399,96.48,96.72,202250,97.9,98.9399,96.48,96.72,202250,0.0,1.0
2021-08-05,101.81,103.46,98.477,98.79,332330,101.81,103.46,98.477,98.79,332330,0.0,1.0
2021-08-06,102.76,102.87,100.78,101.4,179895,102.76,102.87,100.78,101.4,179895,0.0,1.0
2021-08-09,102.84,103.64,101.48,102.89,335099,102.84,103.64,101.48,102.89,335099,0.0,1.0
2021-08-10,101.12,103.16,100.37,103.0,178228,101.12,103.16,100.37,103.0,178228,0.0,1.0
2021-08-11,101.78,101.84,98.38,101.65,164534,101.78,101.84,98.38,101.65,164534,0.0,1.0
2021-08-12,99.94,101.33,99.55,101.33,190508,99.94,101.33,99.55,101.33,190508,0.0,1.0
2021-08-13,98.65,99.91,97.6818,99.91,123649,98.65,99.91,97.6818,99.91,123649,0.0,1.0
2021-08-16,97.16,99.18,96.7,98.49,172120,97.16,99.18,96.7,98.49,172120,0.0,1.0
2021-08-17,89.57,96.25,89.3001,95.58,457021,89.57,96.25,89.3001,95.58,457021,0.0,1.0
2021-08-18,93.0,94.815,90.36,90.43,275895,93.0,94.815,90.36,90.43,275895,0.0,1.0
2021-08-19,92.96,93.37,90.91,91.82,129708,92.96,93.37,90.91,91.82,129708,0.0,1.0
2021-08-20,95.1,95.23,92.5688,92.69,172299,95.1,95.23,92.5688,92.69,172299,0.0,1.0
2021-08-23,98.08,98.49,95.98,96.0,180604,98.08,98.49,95.98,96.0,180604,0.0,1.0
2021-08-24,99.52,99.76,98.01,98.59,168994,99.52,99.76,98.01,98.59,168994,0.0,1.0
2021-08-25,99.2,100.3,98.8901,99.57,120224,99.2,100.3,98.8901,99.57,120224,0.0,1.0
2021-08-26,98.24,100.33,98.12,99.1,166540,98.24,100.33,98.12,99.1,166540,0.0,1.0
2021-08-27,102.43,102.87,98.27,98.27,216942,102.43,102.87,98.27,98.27,216942,0.0,1.0
2021-08-30,105.49,106.43,103.0,103.0928,439705,105.49,106.43,103.0,103.0928,439705,0.0,1.0
2021-08-31,103.57,105.37,101.4,105.29,716949,103.57,105.37,101.4,105.29,716949,0.0,1.0
2021-09-01,131.96,132.73,115.4,116.75,5203789,131.96,132.73,115.4,116.75,5203789,0.0,1.0
2021-09-02,132.67,138.9619,130.77,132.77,2627974,132.67,138.9619,130.77,132.77,2627974,0.0,1.0
2021-09-03,137.2,139.855,130.18,132.44,1332543,137.2,139.855,130.18,132.44,1332543,0.0,1.0
2021-09-07,136.42,139.4899,133.52,138.27,771091,136.42,139.4899,133.52,138.27,771091,0.0,1.0
2021-09-08,137.66,137.94,132.8901,136.5,684419,137.66,137.94,132.8901,136.5,684419,0.0,1.0
2021-09-09,146.34,147.58,137.01,137.95,1604666,146.34,147.58,137.01,137.95,1604666,0.0,1.0
2021-09-10,148.32,149.95,144.7001,147.09,1182359,148.32,149.95,144.7001,147.09,1182359,0.0,1.0
2021-09-13,147.65,149.66,142.465,149.1,769312,147.65,149.66,142.465,149.1,769312,0.0,1.0
2021-09-14,146.56,148.57,145.1,148.57,459873,146.56,148.57,145.1,148.57,459873,0.0,1.0
2021-09-15,152.65,152.66,145.1101,146.7,706228,152.65,152.66,145.1101,146.7,706228,0.0,1.0
2021-09-16,152.41,153.18,149.92,150.18,588075,152.41,153.18,149.92,150.18,588075,0.0,1.0
2021-09-17,150.17,152.65,148.23,152.65,1059725,150.17,152.65,148.23,152.65,1059725,0.0,1.0
2021-09-20,144.98,148.67,141.4002,147.02,712188,144.98,148.67,141.4002,147.02,712188,0.0,1.0
2021-09-21,148.92,150.76,145.785,146.56,692513,148.92,150.76,145.785,146.56,692513,0.0,1.0
2021-09-22,164.37,165.03,152.8,153.25,1924235,164.37,165.03,152.8,153.25,1924235,0.0,1.0
2021-09-23,168.71,169.28,162.0,164.53,1581598,168.71,169.28,162.0,164.53,1581598,0.0,1.0
2021-09-24,162.89,167.75,160.83,166.79,709632,162.89,167.75,160.83,166.79,709632,0.0,1.0
2021-09-27,159.35,162.25,157.87,160.75,533121,159.35,162.25,157.87,160.75,533121,0.0,1.0
2021-09-28,155.16,156.99,151.825,155.0,657908,155.16,156.99,151.825,155.0,657908,0.0,1.0
2021-09-29,154.72,158.12,152.85,155.93,464370,154.72,158.12,152.85,155.93,464370,0.0,1.0
2021-09-30,155.74,156.98,153.77,156.76,522879,155.74,156.98,153.77,156.76,522879,0.0,1.0
2021-10-01,153.72,156.72,151.64,155.9208,469495,153.72,156.72,151.64,155.9208,469495,0.0,1.0
2021-10-04,148.83,154.0,146.75,152.24,473735,148.83,154.0,146.75,152.24,473735,0.0,1.0
2021-10-05,150.53,156.46,149.0,150.16,477687,150.53,156.46,149.0,150.16,477687,0.0,1.0
2021-10-06,150.19,151.91,146.5,148.0,306918,150.19,151.91,146.5,148.0,306918,0.0,1.0
2021-10-07,158.65,159.01,152.53,152.53,845045,158.65,159.01,152.53,152.53,845045,0.0,1.0
2021-10-08,154.14,161.0,152.86,160.14,519639,154.14,161.0,152.86,160.14,519639,0.0,1.0
2021-10-11,150.57,157.08,150.41,154.32,308910,150.57,157.08,150.41,154.32,308910,0.0,1.0
2021-10-12,152.74,153.13,147.82,150.8,412203,152.74,153.13,147.82,150.8,412203,0.0,1.0
2021-10-13,152.62,157.42,151.55,152.3628,402184,152.62,157.42,151.55,152.3628,402184,0.0,1.0
2021-10-14,167.54,168.93,155.2,155.4,1496948,167.54,168.93,155.2,155.4,1496948,0.0,1.0
2021-10-15,167.08,174.5,166.73,169.95,1201169,167.08,174.5,166.73,169.95,1201169,0.0,1.0
2021-10-18,167.87,167.87,162.2901,165.39,721640,167.87,167.87,162.2901,165.39,721640,0.0,1.0
2021-10-19,169.46,171.87,165.3446,169.375,554606,169.46,171.87,165.3446,169.375,554606,0.0,1.0
2021-10-20,174.02,174.23,166.0,169.24,572786,174.02,174.23,166.0,169.24,572786,0.0,1.0
2021-10-21,176.86,177.98,170.37,173.48,775218,176.86,177.98,170.37,173.48,775218,0.0,1.0
2021-10-22,173.35,178.2555,171.4701,176.55,450825,173.35,178.2555,171.4701,176.55,450825,0.0,1.0
2021-10-25,179.85,181.62,174.11,175.11,642799,179.85,181.62,174.11,175.11,642799,0.0,1.0
2021-10-26,181.0,186.2417,176.6317,182.0,757092,181.0,186.2417,176.6317,182.0,757092,0.0,1.0
2021-10-27,181.69,187.2499,180.28,183.52,649894,181.69,187.2499,180.28,183.52,649894,0.0,1.0
2021-10-28,189.44,189.699,183.31,183.31,443036,189.44,189.699,183.31,183.31,443036,0.0,1.0
2021-10-29,185.83,189.68,185.03,187.91,551130,185.83,189.68,185.03,187.91,551130,0.0,1.0
2021-11-01,190.8,192.78,186.01,186.94,570514,190.8,192.78,186.01,186.94,570514,0.0,1.0
2021-11-02,189.72,193.94,187.71,189.37,472976,189.72,193.94,187.71,189.37,472976,0.0,1.0
2021-11-03,193.87,195.91,189.38,190.6,503132,193.87,195.91,189.38,190.6,503132,0.0,1.0
2021-11-04,196.19,200.03,194.02,195.02,517798,196.19,200.03,194.02,195.02,517798,0.0,1.0
2021-11-05,193.98,201.3899,193.23,197.64,503074,193.98,201.3899,193.23,197.64,503074,0.0,1.0
2021-11-08,203.3,205.61,196.13,198.0,658506,203.3,205.61,196.13,198.0,658506,0.0,1.0
2021-11-09,201.75,207.0,197.04,203.76,483191,201.75,207.0,197.04,203.76,483191,0.0,1.0
2021-11-10,184.26,197.8799,182.39,195.61,1461656,184.26,197.8799,182.39,195.61,1461656,0.0,1.0
2021-11-11,193.23,194.47,187.41,187.99,471054,193.23,194.47,187.41,187.99,471054,0.0,1.0
2021-11-12,195.45,196.94,191.85,195.338,396178,195.45,196.94,191.85,195.338,396178,0.0,1.0
2021-11-15,190.26,198.49,187.5,198.49,622033,190.26,198.49,187.5,198.49,622033,0.0,1.0
2021-11-16,196.42,197.0,185.0,187.69,419035,196.42,197.0,185.0,187.69,419035,0.0,1.0
2021-11-17,189.19,196.83,189.01,196.83,645535,189.19,196.83,189.01,196.83,645535,0.0,1.0
2021-11-18,189.82,193.79,186.08,189.75,514555,189.82,193.79,186.08,189.75,514555,0.0,1.0
2021-11-19,188.69,191.6,187.17,189.5,391501,188.69,191.6,187.17,189.5,391501,0.0,1.0
2021-11-22,181.33,196.0,175.46,190.28,931547,181.33,196.0,175.46,190.28,931547,0.0,1.0
2021-11-23,180.06,184.95,173.7,179.09,530416,180.06,184.95,173.7,179.09,530416,0.0,1.0
2021-11-24,181.21,181.92,173.97,176.9,292596,181.21,181.92,173.97,176.9,292596,0.0,1.0
2021-11-26,172.21,179.39,170.775,175.0,332268,172.21,179.39,170.775,175.0,332268,0.0,1.0
2021-11-29,181.85,184.15,174.3815,180.0,938974,181.85,184.15,174.3815,180.0,938974,0.0,1.0
2021-11-30,179.52,185.76,174.4,181.45,1528604,179.52,185.76,174.4,181.45,1528604,0.0,1.0
2021-12-01,204.89,227.5899,203.2301,206.1,5095798,204.89,227.5899,203.2301,206.1,5095798,0.0,1.0
2021-12-02,200.35,207.59,191.4557,200.245,1578260,200.35,207.59,191.4557,200.245,1578260,0.0,1.0
2021-12-03,193.52,205.72,186.0,203.85,1088357,193.52,205.72,186.0,203.85,1088357,0.0,1.0
2021-12-06,194.77,198.25,182.66,190.72,915731,194.77,198.25,182.66,190.72,915731,0.0,1.0
2021-12-07,216.66,224.861,204.23,205.0,1483309,216.66,224.861,204.23,205.0,1483309,0.0,1.0
2021-12-08,216.84,218.93,209.05,216.0068,624121,216.84,218.93,209.05,216.0068,624121,0.0,1.0
2021-12-09,207.87,221.89,204.9554,215.1,600522,207.87,221.89,204.9554,215.1,600522,0.0,1.0
2021-12-10,207.81,216.0,203.71,216.0,517058,207.81,216.0,203.71,216.0,517058,0.0,1.0
2021-12-13,197.35,208.72,195.35,208.72,560494,197.35,208.72,195.35,208.72,560494,0.0,1.0
2021-12-14,195.22,198.73,190.0,193.63,498849,195.22,198.73,190.0,193.63,498849,0.0,1.0
2021-12-15,209.57,210.06,192.0101,195.84,796781,209.57,210.06,192.0101,195.84,796781,0.0,1.0
2021-12-16,179.63,211.92,176.26,210.02,1896074,179.63,211.92,176.26,210.02,1896074,0.0,1.0
2021-12-17,180.39,188.135,173.5101,176.32,1276002,180.39,188.135,173.5101,176.32,1276002,0.0,1.0
2021-12-20,184.55,187.65,171.8895,174.05,779610,184.55,187.65,171.8895,174.05,779610,0.0,1.0
2021-12-21,195.8,196.15,187.3827,190.0527,605058,195.8,196.15,187.3827,190.0527,605058,0.0,1.0
2021-12-22,197.35,199.5,191.9089,196.36,604057,197.35,199.5,191.9089,196.36,604057,0.0,1.0
2021-12-23,200.58,202.79,195.5,196.06,353325,200.58,202.79,195.5,196.06,353325,0.0,1.0
2021-12-27,209.4,211.1,201.1,201.1,412059,209.4,211.1,201.1,201.1,412059,0.0,1.0
2021-12-28,203.71,211.526,200.87,211.39,358639,203.71,211.526,200.87,211.39,358639,0.0,1.0
2021-12-29,204.76,205.35,200.01,201.54,234943,204.76,205.35,200.01,201.54,234943,0.0,1.0
2021-12-30,201.19,207.2,200.93,203.54,222163,201.19,207.2,200.93,203.54,222163,0.0,1.0
2021-12-31,202.89,206.0,201.3,201.3,356743,202.89,206.0,201.3,201.3,356743,0.0,1.0
2022-01-03,216.16,217.62,205.0,205.0,1058307,216.16,217.62,205.0,205.0,1058307,0.0,1.0
2022-01-04,205.04,220.14,196.11,216.66,1375217,205.04,220.14,196.11,216.66,1375217,0.0,1.0
2022-01-05,165.4,198.0799,165.37,197.77,2298834,165.4,198.0799,165.37,197.77,2298834,0.0,1.0
2022-01-06,168.54,171.31,162.1601,166.45,1211169,168.54,171.31,162.1601,166.45,1211169,0.0,1.0
2022-01-07,157.6,169.29,156.4801,167.52,1284074,157.6,169.29,156.4801,167.52,1284074,0.0,1.0
2022-01-10,154.47,154.51,146.25,153.5,1193107,154.47,154.51,146.25,153.5,1193107,0.0,1.0
2022-01-11,157.05,158.63,150.06,154.0,533072,157.05,158.63,150.06,154.0,533072,0.0,1.0
2022-01-12,160.76,170.9499,158.2,164.26,1016777,160.76,170.9499,158.2,164.26,1016777,0.0,1.0
2022-01-13,155.69,165.49,154.85,163.83,619085,155.69,165.49,154.85,163.83,619085,0.0,1.0
2022-01-14,155.82,158.07,152.23,153.605,544765,155.82,158.07,152.23,153.605,544765,0.0,1.0
2022-01-18,144.9,153.735,144.04,151.51,553119,144.9,153.735,144.04,151.51,553119,0.0,1.0
2022-01-19,140.02,148.46,139.5295,145.23,457084,140.02,148.46,139.5295,145.23,457084,0.0,1.0
2022-01-20,138.42,148.465,138.06,142.74,714920,138.42,148.465,138.06,142.74,714920,0.0,1.0
2022-01-21,134.95,143.95,134.44,136.3424,762148,134.95,143.95,134.44,136.3424,762148,0.0,1.0
2022-01-24,140.14,140.95,126.17,128.94,1008187,140.14,140.95,126.17,128.94,1008187,0.0,1.0
2022-01-25,133.39,138.5999,131.6566,133.19,671790,133.39,138.5999,131.6566,133.19,671790,0.0,1.0
2022-01-26,133.31,142.1367,130.4939,138.6,597229,133.31,142.1367,130.4939,138.6,597229,0.0,1.0
2022-01-27,127.8,139.33,127.2151,139.33,652705,127.8,139.33,127.2151,139.33,652705,0.0,1.0
2022-01-28,129.5,129.94,122.02,127.82,658682,129.5,129.94,122.02,127.82,658682,0.0,1.0
2022-01-31,140.15,140.7466,129.75,131.6795,738758,140.15,140.7466,129.75,131.6795,738758,0.0,1.0
2022-02-01,141.07,143.9499,137.02,142.94,614040,141.07,143.9499,137.02,142.94,614040,0.0,1.0
2022-02-02,140.63,148.47,137.7895,145.04,388397,140.63,148.47,137.7895,145.04,388397,0.0,1.0
2022-02-03,133.89,140.38,133.5,135.58,530972,133.89,140.38,133.5,135.58,530972,0.0,1.0
2022-02-04,138.35,140.16,131.36,133.66,512242,138.35,140.16,131.36,133.66,512242,0.0,1.0
2022-02-07,138.86,142.35,137.0986,138.14,615814,138.86,142.35,137.0986,138.14,615814,0.0,1.0
2022-02-08,144.68,144.99,137.41,137.66,308596,144.68,144.99,137.41,137.66,308596,0.0,1.0
2022-02-09,151.72,151.73,143.66,146.59,389058,151.72,151.73,143.66,146.59,389058,0.0,1.0
2022-02-10,148.55,156.1,147.29,152.06,602331,148.55,156.1,147.29,152.06,602331,0.0,1.0
2022-02-11,140.27,151.4899,138.6696,148.86,539891,140.27,151.4899,138.6696,148.86,539891,0.0,1.0
2022-02-14,138.93,144.9199,136.81,140.61,387410,138.93,144.9199,136.81,140.61,387410,0.0,1.0
2022-02-15,148.42,148.48,143.57,144.0,420970,148.42,148.48,143.57,144.0,420970,0.0,1.0
2022-02-16,147.91,148.56,143.3697,145.71,242950,147.91,148.56,143.3697,145.71,242950,0.0,1.0
2022-02-17,140.84,145.43,140.05,144.0,408152,140.84,145.43,140.05,144.0,408152,0.0,1.0
2022-02-18,134.75,141.863,134.2,141.42,360284,134.75,141.863,134.2,141.42,360284,0.0,1.0
2022-02-22,133.35,138.4891,131.31,132.18,298194,133.35,138.4891,131.31,132.18,298194,0.0,1.0
2022-02-23,128.38,137.7174,127.04,135.2,463200,128.38,137.7174,127.04,135.2,463200,0.0,1.0
2022-02-24,137.4,138.2,118.58,122.53,762470,137.4,138.2,118.58,122.53,762470,0.0,1.0
2022-02-25,139.37,139.55,132.27,137.18,505726,139.37,139.55,132.27,137.18,505726,0.0,1.0
2022-02-28,139.71,143.5,135.86,139.62,1726723,139.71,143.5,135.86,139.62,1726723,0.0,1.0
2022-03-01,95.98,111.985,94.35,111.15,7434634,95.98,111.985,94.35,111.15,7434634,0.0,1.0
2022-03-02,99.79,102.68,96.32,96.5,2295399,99.79,102.68,96.32,96.5,2295399,0.0,1.0
2022-03-03,93.33,101.125,92.6,99.82,1156612,93.33,101.125,92.6,99.82,1156612,0.0,1.0
2022-03-04,87.53,94.9,86.42,91.93,1067971,87.53,94.9,86.42,91.93,1067971,0.0,1.0
2022-03-07,84.71,92.304,84.6,88.62,976797,84.71,92.304,84.6,88.62,976797,0.0,1.0
2022-03-08,88.62,92.69,84.07,85.2,950845,88.62,92.69,84.07,85.2,950845,0.0,1.0
2022-03-09,91.05,93.415,89.1,92.15,862578,91.05,93.415,89.1,92.15,862578,0.0,1.0
2022-03-10,88.32,89.86,85.69,89.86,790793,88.32,89.86,85.69,89.86,790793,0.0,1.0
2022-03-11,85.45,90.41,85.02,89.6,659428,85.45,90.41,85.02,89.6,659428,0.0,1.0
2022-03-14,82.06,87.0,81.28,84.42,690102,82.06,87.0,81.28,84.42,690102,0.0,1.0
2022-03-15,87.81,88.37,82.0,82.16,772880,87.81,88.37,82.0,82.16,772880,0.0,1.0
2022-03-16,94.97,94.98,88.54,88.59,1510813,94.97,94.98,88.54,88.59,1510813,0.0,1.0
2022-03-17,95.5,96.71,91.34,92.95,772397,95.5,96.71,91.34,92.95,772397,0.0,1.0
2022-03-18,99.38,99.95,94.4495,94.58,1115279,99.38,99.95,94.4495,94.58,1115279,0.0,1.0
2022-03-21,96.18,99.17,93.7,98.84,556005,96.18,99.17,93.7,98.84,556005,0.0,1.0
2022-03-22,98.51,99.5,96.53,96.91,566902,98.51,99.5,96.53,96.91,566902,0.0,1.0
2022-03-23,96.01,99.35,95.47,95.98,497085,96.01,99.35,95.47,95.98,497085,0.0,1.0
2022-03-24,98.49,99.13,95.5209,97.38,366784,98.49,99.13,95.5209,97.38,366784,0.0,1.0
2022-03-25,95.38,98.615,94.09,98.32,651617,95.38,98.615,94.09,98.32,651617,0.0,1.0
2022-03-28,97.94,97.99,93.62,95.45,494487,97.94,97.99,93.62,95.45,494487,0.0,1.0
2022-03-29,108.26,109.17,99.79,99.98,1083231,108.26,109.17,99.79,99.98,1083231,0.0,1.0
2022-03-30,105.65,109.07,105.2,107.0,836550,105.65,109.07,105.2,107.0,836550,0.0,1.0
2022-03-31,104.92,107.4026,103.43,104.94,612569,104.92,107.4026,103.43,104.94,612569,0.0,1.0
2022-04-01,102.45,107.74,101.5,105.38,643715,102.45,107.74,101.5,105.38,643715,0.0,1.0
2022-04-04,105.5,105.63,102.73,103.7,398302,105.5,105.63,102.73,103.7,398302,0.0,1.0
2022-04-05,98.78,104.71,98.19,104.71,546895,98.78,104.71,98.19,104.71,546895,0.0,1.0
2022-04-06,93.93,97.28,92.7991,96.22,752674,93.93,97.28,92.7991,96.22,752674,0.0,1.0
2022-04-07,93.81,96.31,91.49,93.63,546037,93.81,96.31,91.49,93.63,546037,0.0,1.0
2022-04-08,90.69,93.4999,90.59,92.8,426074,90.69,93.4999,90.59,92.8,426074,0.0,1.0
2022-04-11,88.62,90.27,87.52,89.74,415198,88.62,90.27,87.52,89.74,415198,0.0,1.0
2022-04-12,88.65,93.33,88.11,91.79,447554,88.65,93.33,88.11,91.79,447554,0.0,1.0
2022-04-13,92.68,94.26,88.4,89.4,582806,92.68,94.26,88.4,89.4,582806,0.0,1.0
2022-04-14,90.26,92.025,88.37,92.02,494041,90.26,92.025,88.37,92.02,494041,0.0,1.0
2022-04-18,89.9,91.98,88.27,88.64,381428,89.9,91.98,88.27,88.64,381428,0.0,1.0
2022-04-19,92.17,93.495,89.42,90.95,317665,92.17,93.495,89.42,90.95,317665,0.0,1.0
2022-04-20,89.71,94.88,88.2,94.48,555314,89.71,94.88,88.2,94.48,555314,0.0,1.0
2022-04-21,86.13,94.88,85.415,92.07,484980,86.13,94.88,85.415,92.07,484980,0.0,1.0
2022-04-22,83.6,87.93,82.8508,85.62,347415,83.6,87.93,82.8508,85.62,347415,0.0,1.0
2022-04-25,85.77,85.83,82.1275,82.36,307224,85.77,85.83,82.1275,82.36,307224,0.0,1.0
2022-04-26,81.08,84.54,80.54,84.54,597077,81.08,84.54,80.54,84.54,597077,0.0,1.0
2022-04-27,81.37,83.03,79.11,80.13,689008,81.37,83.03,79.11,80.13,689008,0.0,1.0
2022-04-28,85.23,85.73,80.72,84.34,404290,85.23,85.73,80.72,84.34,404290,0.0,1.0
2022-04-29,82.08,87.1,81.86,84.01,330058,82.08,87.1,81.86,84.01,330058,0.0,1.0
2022-05-02,84.88,85.01,80.77,82.08,424624,84.88,85.01,80.77,82.08,424624,0.0,1.0
2022-05-03,85.19,86.21,83.03,85.02,335327,85.19,86.21,83.03,85.02,335327,0.0,1.0
2022-05-04,87.33,87.6734,80.57,85.5,473559,87.33,87.6734,80.57,85.5,473559,0.0,1.0
2022-05-05,79.2,85.99,77.46,85.09,1067052,79.2,85.99,77.46,85.09,1067052,0.0,1.0
2022-05-06,76.99,79.25,74.3511,79.25,556930,76.99,79.25,74.3511,79.25,556930,0.0,1.0
2022-05-09,68.61,76.25,67.79,74.99,791704,68.61,76.25,67.79,74.99,791704,0.0,1.0
2022-05-10,69.67,72.8699,67.29,71.67,716021,69.67,72.8699,67.29,71.67,716021,0.0,1.0
2022-05-11,67.49,71.17,66.7,69.93,694525,67.49,71.17,66.7,69.93,694525,0.0,1.0
2022-05-12,71.35,72.69,65.6,66.42,992768,71.35,72.69,65.6,66.42,992768,0.0,1.0
2022-05-13,76.87,78.03,73.08,73.97,669759,76.87,78.03,73.08,73.97,669759,0.0,1.0
2022-05-16,76.36,78.78,74.5117,76.8,609391,76.36,78.78,74.5117,76.8,609391,0.0,1.0
2022-05-17,81.27,82.51,77.6118,78.62,594572,81.27,82.51,77.6118,78.62,594572,0.0,1.0
2022-05-18,75.89,82.49,75.335,79.5,477786,75.89,82.49,75.335,79.5,477786,0.0,1.0
2022-05-19,76.26,78.89,75.05,75.68,484117,76.26,78.89,75.05,75.68,484117,0.0,1.0
2022-05-20,76.45,78.43,71.88,78.43,463561,76.45,78.43,71.88,78.43,463561,0.0,1.0
2022-05-23,77.26,77.44,74.82,75.99,401829,77.26,77.44,74.82,75.99,401829,0.0,1.0
2022-05-24,73.19,75.93,71.72,75.93,511108,73.19,75.93,71.72,75.93,511108,0.0,1.0
2022-05-25,75.11,76.28,72.18,73.2,612485,75.11,76.28,72.18,73.2,612485,0.0,1.0
2022-05-26,80.15,81.18,74.23,74.4,487709,80.15,81.18,74.23,74.4,487709,0.0,1.0
2022-05-27,88.1,88.34,81.19,81.35,895608,88.1,88.34,81.19,81.35,895608,0.0,1.0
2022-05-31,85.22,90.3811,84.59,89.87,1382265,85.22,90.3811,84.59,89.87,1382265,0.0,1.0
2022-06-01,83.41,86.9999,79.5,79.79,1588973,83.41,86.9999,79.5,79.79,1588973,0.0,1.0
2022-06-02,88.65,90.94,82.61,82.61,1044397,88.65,90.94,82.61,82.61,1044397,0.0,1.0
2022-06-03,82.99,86.51,81.75,86.0,587910,82.99,86.51,81.75,86.0,587910,0.0,1.0
2022-06-06,85.58,86.86,83.23,84.93,737877,85.58,86.86,83.23,84.93,737877,0.0,1.0
2022-06-07,84.69,85.155,82.92,83.75,383127,84.69,85.155,82.92,83.75,383127,0.0,1.0
2022-06-08,82.65,85.0,80.86,84.15,549376,82.65,85.0,80.86,84.15,549376,0.0,1.0
2022-06-09,79.72,83.4,79.56,81.32,326209,79.72,83.4,79.56,81.32,326209,0.0,1.0
2022-06-10,76.85,79.88,75.8297,77.74,530805,76.85,79.88,75.8297,77.74,530805,0.0,1.0
2022-06-13,69.95,75.94,69.665,73.35,585764,69.95,75.94,69.665,73.35,585764,0.0,1.0
2022-06-14,69.38,71.65,67.84,70.6,580423,69.38,71.65,67.84,70.6,580423,0.0,1.0
2022-06-15,72.04,73.805,69.7,69.78,421393,72.04,73.805,69.7,69.78,421393,0.0,1.0
2022-06-16,65.67,69.3,64.69,69.24,645156,65.67,69.3,64.69,69.24,645156,0.0,1.0
2022-06-17,67.39,69.2796,66.43,67.03,901525,67.39,69.2796,66.43,67.03,901525,0.0,1.0
2022-06-21,68.22,70.86,68.13,69.1,539859,68.22,70.86,68.13,69.1,539859,0.0,1.0
2022-06-22,68.52,69.95,66.92,66.96,471009,68.52,69.95,66.92,66.96,471009,0.0,1.0
2022-06-23,68.47,69.8,67.37,67.65,389797,68.47,69.8,67.37,67.65,389797,0.0,1.0
2022-06-24,72.86,72.909,69.35,70.08,593991,72.86,72.909,69.35,70.08,593991,0.0,1.0
2022-06-27,70.97,73.75,70.49,73.74,539144,70.97,73.75,70.49,73.74,539144,0.0,1.0
2022-06-28,68.78,73.11,68.445,71.37,441455,68.78,73.11,68.445,71.37,441455,0.0,1.0
2022-06-29,68.18,68.25,65.42,67.5,466115,68.18,68.25,65.42,67.5,466115,0.0,1.0
2022-06-30,65.46,67.69,64.941,66.91,421993,65.46,67.69,64.941,66.91,421993,0.0,1.0
2022-07-01,63.29,66.03,62.87,65.14,425050,63.29,66.03,62.87,65.14,425050,0.0,1.0
2022-07-05,63.93,63.93,60.56,61.84,447761,63.93,63.93,60.56,61.84,447761,0.0,1.0
2022-07-06,64.46,65.14,62.33,64.1,421624,64.46,65.14,62.33,64.1,421624,0.0,1.0
2022-07-07,69.42,70.636,65.894,66.43,580085,69.42,70.636,65.894,66.43,580085,0.0,1.0
2022-07-08,69.18,70.84,67.51,68.13,230705,69.18,70.84,67.51,68.13,230705,0.0,1.0
2022-07-11,65.11,68.03,64.82,67.48,348279,65.11,68.03,64.82,67.48,348279,0.0,1.0
2022-07-12,64.38,65.24,62.59,64.1,660144,64.38,65.24,62.59,64.1,660144,0.0,1.0
2022-07-13,64.27,65.83,62.43,63.01,322790,64.27,65.83,62.43,63.01,322790,0.0,1.0
2022-07-14,65.01,65.08,61.5,64.03,399183,65.01,65.08,61.5,64.03,399183,0.0,1.0
2022-07-15,68.24,68.25,64.24,66.59,590117,68.24,68.25,64.24,66.59,590117,0.0,1.0
2022-07-18,67.56,70.515,66.895,70.03,466821,67.56,70.515,66.895,70.03,466821,0.0,1.0
2022-07-19,71.69,72.72,68.2929,69.25,595097,71.69,72.72,68.2929,69.25,595097,0.0,1.0
2022-07-20,76.22,76.34,71.565,71.57,614913,76.22,76.34,71.565,71.57,614913,0.0,1.0
2022-07-21,79.0,79.17,74.8,76.3,674042,79.0,79.17,74.8,76.3,674042,0.0,1.0
2022-07-22,76.54,79.25,74.88,78.25,466729,76.54,79.25,74.88,78.25,466729,0.0,1.0
2022-07-25,75.59,76.53,74.48,76.41,363394,75.59,76.53,74.48,76.41,363394,0.0,1.0
2022-07-26,75.62,75.79,74.14,74.96,372247,75.62,75.79,74.14,74.96,372247,0.0,1.0
2022-07-27,81.15,81.39,77.225,77.46,536415,81.15,81.39,77.225,77.46,536415,0.0,1.0
2022-07-28,84.95,85.53,79.88,81.78,941355,84.95,85.53,79.88,81.78,941355,0.0,1.0
2022-07-29,86.55,86.96,83.82,84.06,666329,86.55,86.96,83.82,84.06,666329,0.0,1.0
2022-08-01,86.09,89.4026,84.25,85.93,544115,86.09,89.4026,84.25,85.93,544115,0.0,1.0
2022-08-02,87.17,88.58,84.27,84.41,402711,87.17,88.58,84.27,84.41,402711,0.0,1.0
2022-08-03,90.55,90.98,87.24,87.52,415628,90.55,90.98,87.24,87.52,415628,0.0,1.0
2022-08-04,89.51,91.26,88.215,90.58,338794,89.51,91.26,88.215,90.58,338794,0.0,1.0
2022-08-05,89.04,91.0925,86.97,87.51,244228,89.04,91.0925,86.97,87.51,244228,0.0,1.0
2022-08-08,88.39,90.06,86.44,88.22,302746,88.39,90.06,86.44,88.22,302746,0.0,1.0
2022-08-09,83.66,86.17,81.26,85.34,355932,83.66,86.17,81.26,85.34,355932,0.0,1.0
2022-08-10,89.16,89.21,85.34,87.48,435831,89.16,89.21,85.34,87.48,435831,0.0,1.0
2022-08-11,88.61,91.9,88.02,91.07,291118,88.61,91.9,88.02,91.07,291118,0.0,1.0
2022-08-12,91.75,92.16,88.36,88.89,392885,91.75,92.16,88.36,88.89,392885,0.0,1.0
2022-08-15,92.35,93.63,91.16,91.27,364821,92.35,93.63,91.16,91.27,364821,0.0,1.0
2022-08-16,90.86,92.29,89.61,92.12,216377,90.86,92.29,89.61,92.12,216377,0.0,1.0
2022-08-17,87.67,89.0799,85.86,89.07,433692,87.67,89.0799,85.86,89.07,433692,0.0,1.0
2022-08-18,91.05,92.19,87.7743,88.44,448400,91.05,92.19,87.7743,88.44,448400,0.0,1.0
2022-08-19,86.25,89.45,86.005,89.13,449561,86.25,89.45,86.005,89.13,449561,0.0,1.0
2022-08-22,81.29,84.26,80.78,83.69,363641,81.29,84.26,80.78,83.69,363641,0.0,1.0
2022-08-23,81.67,83.7257,81.03,81.6,327858,81.67,83.7257,81.03,81.6,327858,0.0,1.0
2022-08-24,83.75,84.38,81.17,81.67,346766,83.75,84.38,81.17,81.67,346766,0.0,1.0
2022-08-25,87.74,87.76,83.75,83.75,334202,87.74,87.76,83.75,83.75,334202,0.0,1.0
2022-08-26,84.32,88.39,83.92,87.33,690931,84.32,88.39,83.92,87.33,690931,0.0,1.0
2022-08-29,84.57,85.38,81.965,83.18,842379,84.57,85.38,81.965,83.18,842379,0.0,1.0
2022-08-30,84.5,86.9604,82.7,86.05,1018312,84.5,86.9604,82.7,86.05,1018312,0.0,1.0
2022-08-31,67.88,77.57,67.32,76.63,4563062,67.88,77.57,67.32,76.63,4563062,0.0,1.0
2022-09-01,64.16,65.89,60.5,65.86,2360769,64.16,65.89,60.5,65.86,2360769,0.0,1.0
2022-09-02,62.86,66.02,62.26,65.4,898520,62.86,66.02,62.26,65.4,898520,0.0,1.0
2022-09-06,61.81,63.3,61.08,63.3,772410,61.81,63.3,61.08,63.3,772410,0.0,1.0
2022-09-07,64.01,64.46,60.89,62.15,841956,64.01,64.46,60.89,62.15,841956,0.0,1.0
2022-09-08,68.43,68.48,62.1,63.0,818656,68.43,68.48,62.1,63.0,818656,0.0,1.0
2022-09-09,71.13,71.88,69.42,69.79,700858,71.13,71.88,69.42,69.79,700858,0.0,1.0
2022-09-12,69.48,71.985,68.67,71.3,1050319,69.48,71.985,68.67,71.3,1050319,0.0,1.0
2022-09-13,65.8,67.43,65.1,65.83,597984,65.8,67.43,65.1,65.83,597984,0.0,1.0
2022-09-14,65.15,66.34,64.06,66.1,695308,65.15,66.34,64.06,66.1,695308,0.0,1.0
2022-09-15,65.25,66.22,63.54,64.1,440058,65.25,66.22,63.54,64.1,440058,0.0,1.0
2022-09-16,64.93,65.2,62.42,63.35,952325,64.93,65.2,62.42,63.35,952325,0.0,1.0
2022-09-19,65.07,65.15,63.52,64.24,349590,65.07,65.15,63.52,64.24,349590,0.0,1.0
2022-09-20,62.92,64.79,62.66,64.02,268864,62.92,64.79,62.66,64.02,268864,0.0,1.0
2022-09-21,63.97,67.0,62.8234,63.45,472314,63.97,67.0,62.8234,63.45,472314,0.0,1.0
2022-09-22,60.64,63.64,59.78,63.26,773044,60.64,63.64,59.78,63.26,773044,0.0,1.0
2022-09-23,58.47,60.38,56.65,59.27,706584,58.47,60.38,56.65,59.27,706584,0.0,1.0
2022-09-26,57.31,59.83,57.27,58.47,486022,57.31,59.83,57.27,58.47,486022,0.0,1.0
2022-09-27,58.1,59.54,57.315,59.03,323664,58.1,59.54,57.315,59.03,323664,0.0,1.0
2022-09-28,59.91,60.455,57.15,57.45,334779,59.91,60.455,57.15,57.45,334779,0.0,1.0
2022-09-29,57.57,58.46,56.66,58.02,413535,57.57,58.46,56.66,58.02,413535,0.0,1.0
2022-09-30,56.18,58.66,56.05,56.59,373343,56.18,58.66,56.05,56.59,373343,0.0,1.0
2022-10-03,58.61,59.25,56.955,57.61,416463,58.61,59.25,56.955,57.61,416463,0.0,1.0
2022-10-04,62.25,62.67,60.57,60.58,543468,62.25,62.67,60.57,60.58,543468,0.0,1.0
2022-10-05,62.67,63.29,59.6,60.92,303951,62.67,63.29,59.6,60.92,303951,0.0,1.0
2022-10-06,62.66,63.85,61.92,61.96,723363,62.66,63.85,61.92,61.96,723363,0.0,1.0
2022-10-07,58.8,61.39,57.59,60.47,585248,58.8,61.39,57.59,60.47,585248,0.0,1.0
2022-10-10,56.29,59.315,54.735,58.79,544311,56.29,59.315,54.735,58.79,544311,0.0,1.0
2022-10-11,53.68,55.56,52.93,55.0,405613,53.68,55.56,52.93,55.0,405613,0.0,1.0
2022-10-12,52.66,55.04,51.6381,55.04,398160,52.66,55.04,51.6381,55.04,398160,0.0,1.0
2022-10-13,53.5,54.71,49.02,50.43,463729,53.5,54.71,49.02,50.43,463729,0.0,1.0
2022-10-14,49.41,54.07,49.28,54.07,431705,49.41,54.07,49.28,54.07,431705,0.0,1.0
2022-10-17,51.29,52.0,50.85,51.07,519018,51.29,52.0,50.85,51.07,519018,0.0,1.0
2022-10-18,51.45,54.21,50.66,53.28,574490,51.45,54.21,50.66,53.28,574490,0.0,1.0
2022-10-19,50.92,51.375,49.74,50.66,441906,50.92,51.375,49.74,50.66,441906,0.0,1.0
2022-10-20,52.25,53.83,51.21,51.37,405956,52.25,53.83,51.21,51.37,405956,0.0,1.0
2022-10-21,54.06,54.5,51.34,52.33,543655,54.06,54.5,51.34,52.33,543655,0.0,1.0
2022-10-24,53.12,54.28,51.58,54.14,347020,53.12,54.28,51.58,54.14,347020,0.0,1.0
2022-10-25,55.36,55.425,53.51,53.51,351180,55.36,55.425,53.51,53.51,351180,0.0,1.0
2022-10-26,56.23,57.915,53.98,54.64,533403,56.23,57.915,53.98,54.64,533403,0.0,1.0
2022-10-27,54.52,57.47,54.37,56.82,394970,54.52,57.47,54.37,56.82,394970,0.0,1.0
2022-10-28,56.88,57.77,54.7875,55.4,510037,56.88,57.77,54.7875,55.4,510037,0.0,1.0
2022-10-31,54.73,56.21,54.27,56.21,389700,54.73,56.21,54.27,56.21,389700,0.0,1.0
2022-11-01,55.49,57.11,54.805,56.37,410604,55.49,57.11,54.805,56.37,410604,0.0,1.0
2022-11-02,54.18,56.73,54.18,56.0,431281,54.18,56.73,54.18,56.0,431281,0.0,1.0
2022-11-03,52.22,54.07,51.29,52.85,456144,52.22,54.07,51.29,52.85,456144,0.0,1.0
2022-11-04,54.42,54.6,52.27,54.41,500626,54.42,54.6,52.27,54.41,500626,0.0,1.0
2022-11-07,54.92,55.41,53.9,54.98,398781,54.92,55.41,53.9,54.98,398781,0.0,1.0
2022-11-08,55.93,57.215,54.55,56.3,487646,55.93,57.215,54.55,56.3,487646,0.0,1.0
2022-11-09,53.5,54.81,53.235,54.54,496104,53.5,54.81,53.235,54.54,496104,0.0,1.0
2022-11-10,61.0,61.08,57.24,57.62,608332,61.0,61.08,57.24,57.62,608332,0.0,1.0
2022-11-11,63.94,64.77,60.69,61.12,474441,63.94,64.77,60.69,61.12,474441,0.0,1.0
2022-11-14,63.54,64.005,62.17,63.19,405633,63.54,64.005,62.17,63.19,405633,0.0,1.0
2022-11-15,68.02,68.81,65.87,66.61,576848,68.02,68.81,65.87,66.61,576848,0.0,1.0
2022-11-16,65.04,66.28,64.35,66.28,481665,65.04,66.28,64.35,66.28,481665,0.0,1.0
2022-11-17,66.84,67.31,63.03,63.03,548143,66.84,67.31,63.03,63.03,548143,0.0,1.0
2022-11-18,76.35,76.6,70.1,70.24,1792538,76.35,76.6,70.1,70.24,1792538,0.0,1.0
2022-11-21,71.78,75.01,71.23,74.88,1067648,71.78,75.01,71.23,74.88,1067648,0.0,1.0
2022-11-22,72.31,72.66,70.08,72.32,539163,72.31,72.66,70.08,72.32,539163,0.0,1.0
2022-11-23,72.17,74.28,71.5,72.41,412923,72.17,74.28,71.5,72.41,412923,0.0,1.0
2022-11-25,72.36,73.06,71.24,71.39,158458,72.36,73.06,71.24,71.39,158458,0.0,1.0
2022-11-28,70.73,71.46,70.0501,71.08,413293,70.73,71.46,70.0501,71.08,413293,0.0,1.0
2022-11-29,69.12,71.3125,68.72,71.16,439768,69.12,71.3125,68.72,71.16,439768,0.0,1.0
2022-11-30,74.2,74.29,68.36,69.28,750169,74.2,74.29,68.36,69.28,750169,0.0,1.0
2022-12-01,73.93,75.76,71.91,75.59,1146134,73.93,75.76,71.91,75.59,1146134,0.0,1.0
2022-12-02,76.38,77.23,67.53,69.5,1510448,76.38,77.23,67.53,69.5,1510448,0.0,1.0
2022-12-05,75.09,78.475,73.57,75.68,1203731,75.09,78.475,73.57,75.68,1203731,0.0,1.0
2022-12-06,74.05,75.09,72.74,75.09,466645,74.05,75.09,72.74,75.09,466645,0.0,1.0
2022-12-07,76.28,76.5,72.95,73.13,515566,76.28,76.5,72.95,73.13,515566,0.0,1.0
2022-12-08,79.36,80.26,76.01,77.0,581658,79.36,80.26,76.01,77.0,581658,0.0,1.0
2022-12-09,78.07,79.5199,77.435,78.8,537803,78.07,79.5199,77.435,78.8,537803,0.0,1.0
2022-12-12,79.96,80.06,76.5862,78.21,637438,79.96,80.06,76.5862,78.21,637438,0.0,1.0
2022-12-13,86.61,88.87,84.725,85.72,1375082,86.61,88.87,84.725,85.72,1375082,0.0,1.0
2022-12-14,89.35,91.25,85.29,86.56,944625,89.35,91.25,85.29,86.56,944625,0.0,1.0
2022-12-15,85.68,87.5,84.92,87.22,542464,85.68,87.5,84.92,87.22,542464,0.0,1.0
2022-12-16,82.6,84.98,81.82,84.03,1061364,82.6,84.98,81.82,84.03,1061364,0.0,1.0
2022-12-19,79.65,83.4,78.87,82.73,518583,79.65,83.4,78.87,82.73,518583,0.0,1.0
2022-12-20,81.95,82.43,78.0,78.98,588432,81.95,82.43,78.0,78.98,588432,0.0,1.0
2022-12-21,82.53,84.3,81.725,82.5,667598,82.53,84.3,81.725,82.5,667598,0.0,1.0
2022-12-22,82.6,82.88,79.53,80.395,450233,82.6,82.88,79.53,80.395,450233,0.0,1.0
2022-12-23,81.21,81.66,79.5,81.56,394346,81.21,81.66,79.5,81.56,394346,0.0,1.0
2022-12-27,79.05,81.47,78.85,80.6,221808,79.05,81.47,78.85,80.6,221808,0.0,1.0
2022-12-28,76.81,79.57,76.19,78.17,515326,76.81,79.57,76.19,78.17,515326,0.0,1.0
2022-12-29,81.01,81.44,77.63,78.47,632725,81.01,81.44,77.63,78.47,632725,0.0,1.0
2022-12-30,82.23,82.32,78.0,79.02,549849,82.23,82.32,78.0,79.02,549849,0.0,1.0
2023-01-03,79.49,84.17,78.89,84.17,516223,79.49,84.17,78.89,84.17,516223,0.0,1.0
2023-01-04,79.26,82.81,78.39,80.22,476650,79.26,82.81,78.39,80.22,476650,0.0,1.0
2023-01-05,77.85,80.8,77.57,78.51,426229,77.85,80.8,77.57,78.51,426229,0.0,1.0
2023-01-06,83.12,83.58,78.35,78.76,654016,83.12,83.58,78.35,78.76,654016,0.0,1.0
2023-01-09,85.01,87.67,83.53,85.0,685901,85.01,87.67,83.53,85.0,685901,0.0,1.0
2023-01-10,87.25,87.4,83.36,83.575,443224,87.25,87.4,83.36,83.575,443224,0.0,1.0
2023-01-11,86.49,87.24,84.99,87.12,426749,86.49,87.24,84.99,87.12,426749,0.0,1.0
2023-01-12,85.37,87.305,84.3001,86.59,663455,85.37,87.305,84.3001,86.59,663455,0.0,1.0
2023-01-13,87.39,87.45,82.95,83.62,405624,87.39,87.45,82.95,83.62,405624,0.0,1.0
2023-01-17,87.95,89.24,86.34,87.31,358567,87.95,89.24,86.34,87.31,358567,0.0,1.0
2023-01-18,87.65,89.89,86.3528,88.4,475416,87.65,89.89,86.3528,88.4,475416,0.0,1.0
2023-01-19,83.81,86.285,83.71,85.9,664946,83.81,86.285,83.71,85.9,664946,0.0,1.0
2023-01-20,86.03,86.36,81.85,85.48,489569,86.03,86.36,81.85,85.48,489569,0.0,1.0
2023-01-23,89.21,90.43,87.0,87.06,456174,89.21,90.43,87.0,87.06,456174,0.0,1.0
2023-01-24,88.37,89.8099,87.01,88.33,254853,88.37,89.8099,87.01,88.33,254853,0.0,1.0
2023-01-25,89.0,89.13,84.4,86.43,414457,89.0,89.13,84.4,86.43,414457,0.0,1.0
2023-01-26,90.29,92.18,88.48,90.91,388185,90.29,92.18,88.48,90.91,388185,0.0,1.0
2023-01-27,89.7,91.01,88.36,89.15,333401,89.7,91.01,88.36,89.15,333401,0.0,1.0
2023-01-30,86.83,88.3024,85.8201,87.66,327211,86.83,88.3024,85.8201,87.66,327211,0.0,1.0
2023-01-31,89.84,89.9,86.76,86.76,297812,89.84,89.9,86.76,86.76,297812,0.0,1.0
2023-02-01,94.66,95.64,89.92,90.0,451015,94.66,95.64,89.92,90.0,451015,0.0,1.0
2023-02-02,95.46,97.8299,94.17,96.38,482331,95.46,97.8299,94.17,96.38,482331,0.0,1.0
2023-02-03,93.85,96.6,92.1,92.97,300866,93.85,96.6,92.1,92.97,300866,0.0,1.0
2023-02-06,91.86,93.77,90.97,92.02,197283,91.86,93.77,90.97,92.02,197283,0.0,1.0
2023-02-07,96.73,97.08,90.77,92.0,657299,96.73,97.08,90.77,92.0,657299,0.0,1.0
2023-02-08,95.38,99.2084,94.385,95.97,557052,95.38,99.2084,94.385,95.97,557052,0.0,1.0
2023-02-09,95.65,99.855,94.8,97.65,473431,95.65,99.855,94.8,97.65,473431,0.0,1.0
2023-02-10,92.17,94.4517,91.03,93.99,499775,92.17,94.4517,91.03,93.99,499775,0.0,1.0
2023-02-13,94.53,95.37,92.76,93.45,349822,94.53,95.37,92.76,93.45,349822,0.0,1.0
2023-02-14,95.06,97.64,92.78,93.37,446630,95.06,97.64,92.78,93.37,446630,0.0,1.0
2023-02-15,97.37,97.39,92.32,93.92,338386,97.37,97.39,92.32,93.92,338386,0.0,1.0
2023-02-16,94.0,97.19,93.97,94.76,374328,94.0,97.19,93.97,94.76,374328,0.0,1.0
2023-02-17,93.12,94.15,92.215,93.78,310708,93.12,94.15,92.215,93.78,310708,0.0,1.0
2023-02-21,90.42,92.84,90.05,91.73,366584,90.42,92.84,90.05,91.73,366584,0.0,1.0
2023-02-22,90.75,91.89,89.33,90.51,257599,90.75,91.89,89.33,90.51,257599,0.0,1.0
2023-02-23,93.34,94.105,90.43,94.0,359194,93.34,94.105,90.43,94.0,359194,0.0,1.0
2023-02-24,91.04,91.94,89.875,91.42,378740,91.04,91.94,89.875,91.42,378740,0.0,1.0
2023-02-27,92.45,93.11,91.21,92.33,437219,92.45,93.11,91.21,92.33,437219,0.0,1.0
2023-02-28,94.31,95.74,91.5,92.14,791729,94.31,95.74,91.5,92.14,791729,0.0,1.0
2023-03-01,83.47,91.19,82.26,87.2,1889339,83.47,91.19,82.26,87.2,1889339,0.0,1.0
2023-03-02,82.84,84.33,80.3,82.01,892797,82.84,84.33,80.3,82.01,892797,0.0,1.0
2023-03-03,82.57,83.76,80.64,82.44,1068673,82.57,83.76,80.64,82.44,1068673,0.0,1.0
2023-03-06,80.32,83.375,79.78,83.37,1004415,80.32,83.375,79.78,83.37,1004415,0.0,1.0
2023-03-07,80.37,82.3,79.64,80.57,497283,80.37,82.3,79.64,80.57,497283,0.0,1.0
2023-03-08,83.04,84.01,80.55,81.1,602347,83.04,84.01,80.55,81.1,602347,0.0,1.0
2023-03-09,80.45,84.56,79.9423,82.25,420098,80.45,84.56,79.9423,82.25,420098,0.0,1.0
2023-03-10,76.6,80.58,76.23,80.58,362529,76.6,80.58,76.23,80.58,362529,0.0,1.0
2023-03-13,76.09,77.38,74.23,75.39,437484,76.09,77.38,74.23,75.39,437484,0.0,1.0
2023-03-14,78.16,80.11,76.76,78.48,424177,78.16,80.11,76.76,78.48,424177,0.0,1.0
2023-03-15,76.6,77.13,74.375,76.3,429655,76.6,77.13,74.375,76.3,429655,0.0,1.0
2023-03-16,77.4,78.855,75.0,75.77,407452,77.4,78.855,75.0,75.77,407452,0.0,1.0
2023-03-17,76.81,77.85,75.67,77.4,786729,76.81,77.85,75.67,77.4,786729,0.0,1.0
2023-03-20,77.73,78.21,75.875,76.93,326765,77.73,78.21,75.875,76.93,326765,0.0,1.0
2023-03-21,79.21,80.42,78.32,78.91,370558,79.21,80.42,78.32,78.91,370558,0.0,1.0
2023-03-22,76.67,80.13,76.465,79.2,334311,76.67,80.13,76.465,79.2,334311,0.0,1.0
2023-03-23,79.41,80.325,77.39,78.81,369358,79.41,80.325,77.39,78.81,369358,0.0,1.0
2023-03-24,76.72,78.7,76.03,78.7,404854,76.72,78.7,76.03,78.7,404854,0.0,1.0
2023-03-27,76.76,77.95,75.92,77.43,292101,76.76,77.95,75.92,77.43,292101,0.0,1.0
2023-03-28,74.36,76.58,73.0,76.58,372385,74.36,76.58,73.0,76.58,372385,0.0,1.0
2023-03-29,75.86,76.59,74.62,75.64,412189,75.86,76.59,74.62,75.64,412189,0.0,1.0
2023-03-30,76.61,77.75,75.81,76.96,369668,76.61,77.75,75.81,76.96,369668,0.0,1.0
2023-03-31,77.42,77.57,75.4671,76.84,430258,77.42,77.57,75.4671,76.84,430258,0.0,1.0
2023-04-03,75.92,76.97,74.6,76.63,393833,75.92,76.97,74.6,76.63,393833,0.0,1.0
2023-04-04,72.59,76.19,72.19,76.19,476551,72.59,76.19,72.19,76.19,476551,0.0,1.0
2023-04-05,69.86,72.0,68.25,71.71,810497,69.86,72.0,68.25,71.71,810497,0.0,1.0
2023-04-06,71.03,71.79,69.46,70.8,618166,71.03,71.79,69.46,70.8,618166,0.0,1.0
2023-04-10,71.93,72.34,69.65,70.08,331171,71.93,72.34,69.65,70.08,331171,0.0,1.0
2023-04-11,71.22,72.8,71.1,72.56,269488,71.22,72.8,71.1,72.56,269488,0.0,1.0
2023-04-12,68.84,72.45,68.734,72.04,261458,68.84,72.45,68.734,72.04,261458,0.0,1.0
2023-04-13,68.69,69.7515,68.38,69.06,553684,68.69,69.7515,68.38,69.06,553684,0.0,1.0
2023-04-14,68.0,69.3,67.14,68.51,223926,68.0,69.3,67.14,68.51,223926,0.0,1.0
2023-04-17,68.47,68.59,66.48,67.21,229284,68.47,68.59,66.48,67.21,229284,0.0,1.0
2023-04-18,68.3,69.49,67.5175,69.09,223537,68.3,69.49,67.5175,69.09,223537,0.0,1.0
2023-04-19,68.21,68.43,66.75,67.28,210757,68.21,68.43,66.75,67.28,210757,0.0,1.0
2023-04-20,67.32,68.2,66.85,67.16,228592,67.32,68.2,66.85,67.16,228592,0.0,1.0
2023-04-21,67.32,67.72,66.53,67.05,285371,67.32,67.72,66.53,67.05,285371,0.0,1.0
2023-04-24,67.86,68.01,66.64,67.0,250984,67.86,68.01,66.64,67.0,250984,0.0,1.0
2023-04-25,64.38,67.24,64.23,66.83,467455,64.38,67.24,64.23,66.83,467455,0.0,1.0
2023-04-26,64.64,65.78,64.3,64.59,308984,64.64,65.78,64.3,64.59,308984,0.0,1.0
2023-04-27,60.96,64.3,58.15,64.3,1315952,60.96,64.3,58.15,64.3,1315952,0.0,1.0
2023-04-28,61.98,62.23,60.72,61.33,359696,61.98,62.23,60.72,61.33,359696,0.0,1.0
2023-05-01,63.03,63.33,61.5701,61.85,491584,63.03,63.33,61.5701,61.85,491584,0.0,1.0
2023-05-02,63.22,63.58,61.24,62.59,452684,63.22,63.58,61.24,62.59,452684,0.0,1.0
2023-05-03,63.88,65.0257,62.39,62.88,387075,63.88,65.0257,62.39,62.88,387075,0.0,1.0
2023-05-04,64.0,64.56,62.15,62.825,680838,64.0,64.56,62.15,62.825,680838,0.0,1.0
2023-05-05,66.09,67.04,64.235,65.06,549266,66.09,67.04,64.235,65.06,549266,0.0,1.0
2023-05-08,67.02,67.14,65.06,65.87,219371,67.02,67.14,65.06,65.87,219371,0.0,1.0
2023-05-09,65.72,66.355,65.17,65.9,243287,65.72,66.355,65.17,65.9,243287,0.0,1.0
2023-05-10,66.71,67.51,66.215,66.98,178171,66.71,67.51,66.215,66.98,178171,0.0,1.0
2023-05-11,66.15,66.5,64.995,66.5,147623,66.15,66.5,64.995,66.5,147623,0.0,1.0
2023-05-12,66.03,67.0645,65.41,66.48,157028,66.03,67.0645,65.41,66.48,157028,0.0,1.0
2023-05-15,68.04,68.34,65.7,66.29,324735,68.04,68.34,65.7,66.29,324735,0.0,1.0
2023-05-16,67.59,68.5,67.335,67.45,187820,67.59,68.5,67.335,67.45,187820,0.0,1.0
2023-05-17,69.92,70.51,67.91,68.46,304327,69.92,70.51,67.91,68.46,304327,0.0,1.0
2023-05-18,72.04,72.33,70.38,70.67,349148,72.04,72.33,70.38,70.67,349148,0.0,1.0
2023-05-19,72.375,72.48,71.21,72.25,399730,72.375,72.48,71.21,72.25,399730,0.0,1.0
2023-05-22,74.19,74.46,71.42,71.7,385274,74.19,74.46,71.42,71.7,385274,0.0,1.0
2023-05-23,72.06,74.05,72.04,73.33,401089,72.06,74.05,72.04,73.33,401089,0.0,1.0
2023-05-24,69.79,71.22,69.17,70.195,364683,69.79,71.22,69.17,70.195,364683,0.0,1.0
2023-05-25,71.78,72.85,69.64,72.59,575293,71.78,72.85,69.64,72.59,575293,0.0,1.0
2023-05-26,77.74,78.325,72.23,72.23,1151588,77.74,78.325,72.23,72.23,1151588,0.0,1.0
2023-05-30,81.96,83.1599,79.0,80.98,2538584,81.96,83.1599,79.0,80.98,2538584,0.0,1.0
2023-05-31,72.32,72.55,67.52,68.72,4857245,72.32,72.55,67.52,68.72,4857245,0.0,1.0
2023-06-01,75.23,76.79,72.13,72.31,1482095,75.23,76.79,72.13,72.31,1482095,0.0,1.0
2023-06-02,76.54,77.0,74.6934,76.15,896063,76.54,77.0,74.6934,76.15,896063,0.0,1.0
2023-06-05,76.67,77.81,75.2,75.56,585854,76.67,77.81,75.2,75.56,585854,0.0,1.0
2023-06-06,79.285,79.635,76.4,76.4,500122,79.285,79.635,76.4,76.4,500122,0.0,1.0
2023-06-07,80.45,82.32,79.64,79.82,609157,80.45,82.32,79.64,79.82,609157,0.0,1.0
2023-06-08,82.65,82.73,80.09,81.0,494018,82.65,82.73,80.09,81.0,494018,0.0,1.0
2023-06-09,83.1,84.4,82.1,83.33,780496,83.1,84.4,82.1,83.33,780496,0.0,1.0
2023-06-12,85.8,85.86,83.69,84.08,720480,85.8,85.86,83.69,84.08,720480,0.0,1.0
2023-06-13,86.88,88.095,85.91,87.6,636132,86.88,88.095,85.91,87.6,636132,0.0,1.0
2023-06-14,88.12,89.185,84.915,86.29,663790,88.12,89.185,84.915,86.29,663790,0.0,1.0
2023-06-15,86.34,88.53,86.2,86.48,463732,86.34,88.53,86.2,86.48,463732,0.0,1.0
2023-06-16,85.74,87.57,84.94,87.35,805620,85.74,87.57,84.94,87.35,805620,0.0,1.0
2023-06-20,82.37,85.83,82.34,84.92,572875,82.37,85.83,82.34,84.92,572875,0.0,1.0
2023-06-21,79.95,81.63,79.13,81.48,496534,79.95,81.63,79.13,81.48,496534,0.0,1.0
2023-06-22,79.94,80.375,75.575,76.4,517571,79.94,80.375,75.575,76.4,517571,0.0,1.0
2023-06-23,78.4,79.27,77.825,78.31,707633,78.4,79.27,77.825,78.31,707633,0.0,1.0
2023-06-26,78.76,79.94,78.7,78.72,261741,78.76,79.94,78.7,78.72,261741,0.0,1.0
2023-06-27,81.65,81.74,78.1,79.0,324482,81.65,81.74,78.1,79.0,324482,0.0,1.0
2023-06-28,81.24,81.49,80.04,80.58,398835,81.24,81.49,80.04,80.58,398835,0.0,1.0
2023-06-29,82.68,82.7,80.65,81.24,334709,82.68,82.7,80.65,81.24,334709,0.0,1.0
2023-06-30,83.67,83.97,82.95,83.78,300867,83.67,83.97,82.95,83.78,300867,0.0,1.0
2023-07-03,85.01,85.09,82.6,83.99,148541,85.01,85.09,82.6,83.99,148541,0.0,1.0
2023-07-05,82.25,84.7213,82.25,84.72,277464,82.25,84.7213,82.25,84.72,277464,0.0,1.0
2023-07-06,80.2,81.1306,79.1,80.65,241802,80.2,81.1306,79.1,80.65,241802,0.0,1.0
2023-07-07,80.99,82.705,80.33,80.33,244250,80.99,82.705,80.33,80.33,244250,0.0,1.0
2023-07-10,81.92,82.93,80.77,80.98,354905,81.92,82.93,80.77,80.98,354905,0.0,1.0
2023-07-11,80.69,82.43,78.88,82.02,344501,80.69,82.43,78.88,82.02,344501,0.0,1.0
2023-07-12,83.85,84.46,81.73,82.09,285506,83.85,84.46,81.73,82.09,285506,0.0,1.0
2023-07-13,84.19,84.86,83.7801,84.55,272324,84.19,84.86,83.7801,84.55,272324,0.0,1.0
2023-07-14,82.01,84.7,80.97,84.31,416599,82.01,84.7,80.97,84.31,416599,0.0,1.0
2023-07-17,82.22,82.81,80.73,81.84,310152,82.22,82.81,80.73,81.84,310152,0.0,1.0
2023-07-18,83.41,83.895,81.1169,82.07,340364,83.41,83.895,81.1169,82.07,340364,0.0,1.0
2023-07-19,83.32,84.6,81.84,83.62,478315,83.32,84.6,81.84,83.62,478315,0.0,1.0
2023-07-20,79.81,83.68,79.23,82.9,463648,79.81,83.68,79.23,82.9,463648,0.0,1.0
2023-07-21,79.05,81.645,78.94,80.85,434099,79.05,81.645,78.94,80.85,434099,0.0,1.0
2023-07-24,79.07,80.02,78.365,79.2,289024,79.07,80.02,78.365,79.2,289024,0.0,1.0
2023-07-25,81.73,82.1,79.725,79.97,374468,81.73,82.1,79.725,79.97,374468,0.0,1.0
2023-07-26,80.72,81.63,79.5773,80.65,313826,80.72,81.63,79.5773,80.65,313826,0.0,1.0
2023-07-27,79.77,82.83,79.35,82.69,294767,79.77,82.83,79.35,82.69,294767,0.0,1.0
2023-07-28,80.93,81.48,79.88,81.11,637608,80.93,81.48,79.88,81.11,637608,0.0,1.0
2023-07-31,83.42,83.97,81.18,81.18,534839,83.42,83.97,81.18,81.18,534839,0.0,1.0
2023-08-01,84.01,84.715,81.76,82.42,313621,84.01,84.715,81.76,82.42,313621,0.0,1.0
2023-08-02,77.07,82.73,76.85,82.73,725930,77.07,82.73,76.85,82.73,725930,0.0,1.0
2023-08-03,76.7,77.83,75.858,76.0,364673,76.7,77.83,75.858,76.0,364673,0.0,1.0
2023-08-04,76.18,78.31,75.58,76.26,411914,76.18,78.31,75.58,76.26,411914,0.0,1.0
2023-08-07,76.42,76.79,74.72,76.79,405604,76.42,76.79,74.72,76.79,405604,0.0,1.0
2023-08-08,74.43,74.84,73.08,74.84,317450,74.43,74.84,73.08,74.84,317450,0.0,1.0
2023-08-09,73.96,74.89,73.01,74.34,279135,73.96,74.89,73.01,74.34,279135,0.0,1.0
2023-08-10,72.94,74.91,72.41,74.02,397159,72.94,74.91,72.41,74.02,397159,0.0,1.0
2023-08-11,71.89,72.76,71.24,72.0,273929,71.89,72.76,71.24,72.0,273929,0.0,1.0
2023-08-14,72.78,72.89,70.37,70.37,246444,72.78,72.89,70.37,70.37,246444,0.0,1.0
2023-08-15,71.18,72.47,71.18,72.12,168271,71.18,72.47,71.18,72.12,168271,0.0,1.0
2023-08-16,69.6,70.99,69.54,70.98,378744,69.6,70.99,69.54,70.98,378744,0.0,1.0
2023-08-17,68.61,69.99,68.31,69.99,350351,68.61,69.99,68.31,69.99,350351,0.0,1.0
2023-08-18,68.19,68.78,67.1901,67.79,325855,68.19,68.78,67.1901,67.79,325855,0.0,1.0
2023-08-21,69.56,70.1,68.05,68.19,356262,69.56,70.1,68.05,68.19,356262,0.0,1.0
2023-08-22,69.19,70.7,68.49,70.38,376786,69.19,70.7,68.49,70.38,376786,0.0,1.0
2023-08-23,71.74,72.06,69.12,69.18,348264,71.74,72.06,69.12,69.18,348264,0.0,1.0
2023-08-24,69.26,72.735,68.99,72.71,300655,69.26,72.735,68.99,72.71,300655,0.0,1.0
2023-08-25,70.08,70.62,68.14,69.41,514887,70.08,70.62,68.14,69.41,514887,0.0,1.0
2023-08-28,72.53,72.585,70.29,70.92,377090,72.53,72.585,70.29,70.92,377090,0.0,1.0
2023-08-29,75.78,76.36,72.35,72.79,1912110,75.78,76.36,72.35,72.79,1912110,0.0,1.0
2023-08-30,60.34,63.2,57.2,58.5,8068038,60.34,63.2,57.2,58.5,8068038,0.0,1.0
2023-08-31,62.15,63.915,60.2,60.21,2382835,62.15,63.915,60.2,60.21,2382835,0.0,1.0
2023-09-01,63.73,64.05,62.03,62.24,926631,63.73,64.05,62.03,62.24,926631,0.0,1.0
2023-09-05,63.97,64.52,62.825,63.5,702939,63.97,64.52,62.825,63.5,702939,0.0,1.0
2023-09-06,62.27,64.41,62.0812,63.67,553967,62.27,64.41,62.0812,63.67,553967,0.0,1.0
2023-09-07,60.41,60.77,58.7,60.6,663322,60.41,60.77,58.7,60.6,663322,0.0,1.0
2023-09-08,59.89,60.9,59.69,60.38,453908,59.89,60.9,59.69,60.38,453908,0.0,1.0
2023-09-11,59.83,60.96,59.19,60.96,504113,59.83,60.96,59.19,60.96,504113,0.0,1.0
2023-09-12,58.15,59.8299,58.02,59.22,578876,58.15,59.8299,58.02,59.22,578876,0.0,1.0
2023-09-13,57.525,58.83,57.41,58.21,503617,57.525,58.83,57.41,58.21,503617,0.0,1.0
2023-09-14,58.6,58.75,57.29,57.85,375016,58.6,58.75,57.29,57.85,375016,0.0,1.0
2023-09-15,57.11,58.19,56.75,58.19,1329741,57.11,58.19,56.75,58.19,1329741,0.0,1.0
2023-09-18,57.9,57.94,56.5,56.71,620694,57.9,57.94,56.5,56.71,620694,0.0,1.0
2023-09-19,56.45,57.75,55.87,57.57,522660,56.45,57.75,55.87,57.57,522660,0.0,1.0
2023-09-20,54.71,56.93,54.685,56.93,543235,54.71,56.93,54.685,56.93,543235,0.0,1.0
2023-09-21,52.65,54.4,52.601,53.77,613033,52.65,54.4,52.601,53.77,613033,0.0,1.0
2023-09-22,52.5,53.38,52.37,53.38,353603,52.5,53.38,52.37,53.38,353603,0.0,1.0
2023-09-25,52.0,52.81,51.498,52.04,376119,52.0,52.81,51.498,52.04,376119,0.0,1.0
2023-09-26,51.17,51.81,50.88,51.56,380575,51.17,51.81,50.88,51.56,380575,0.0,1.0
2023-09-27,50.78,51.96,50.29,51.62,510670,50.78,51.96,50.29,51.62,510670,0.0,1.0
2023-09-28,52.04,52.4272,50.59,50.89,402266,52.04,52.4272,50.59,50.89,402266,0.0,1.0
2023-09-29,53.03,53.53,52.51,52.74,418861,53.03,53.53,52.51,52.74,418861,0.0,1.0
2023-10-02,52.63,53.23,52.06,52.92,264687,52.63,53.23,52.06,52.92,264687,0.0,1.0
2023-10-03,51.99,52.995,51.61,52.18,348958,51.99,52.995,51.61,52.18,348958,0.0,1.0
2023-10-04,52.68,52.91,51.3,52.13,241672,52.68,52.91,51.3,52.13,241672,0.0,1.0
2023-10-05,52.04,52.6825,51.54,52.61,327170,52.04,52.6825,51.54,52.61,327170,0.0,1.0
2023-10-06,53.4,53.62,51.35,51.65,339816,53.4,53.62,51.35,51.65,339816,0.0,1.0
2023-10-09,53.54,53.54,52.31,52.99,303590,53.54,53.54,52.31,52.99,303590,0.0,1.0
2023-10-10,55.17,55.97,53.5,53.65,417950,55.17,55.97,53.5,53.65,417950,0.0,1.0
2023-10-11,54.96,55.73,54.38,55.35,234787,54.96,55.73,54.38,55.35,234787,0.0,1.0
2023-10-12,54.27,55.41,53.9,54.98,267452,54.27,55.41,53.9,54.98,267452,0.0,1.0
2023-10-13,52.85,54.26,52.435,54.26,380196,52.85,54.26,52.435,54.26,380196,0.0,1.0
2023-10-16,53.7,54.66,53.22,53.24,299670,53.7,54.66,53.22,53.24,299670,0.0,1.0
2023-10-17,52.52,53.74,52.05,52.58,468338,52.52,53.74,52.05,52.58,468338,0.0,1.0
2023-10-18,51.55,52.58,50.78,51.24,371927,51.55,52.58,50.78,51.24,371927,0.0,1.0
2023-10-19,50.2,52.08,49.74,52.08,321604,50.2,52.08,49.74,52.08,321604,0.0,1.0
2023-10-20,49.9,50.41,49.35,50.1,438964,49.9,50.41,49.35,50.1,438964,0.0,1.0
2023-10-23,48.41,49.46,48.29,49.45,348554,48.41,49.46,48.29,49.45,348554,0.0,1.0
2023-10-24,48.34,49.3073,47.65,48.89,551317,48.34,49.3073,47.65,48.89,551317,0.0,1.0
2023-10-25,46.07,47.565,45.69,47.55,582447,46.07,47.565,45.69,47.55,582447,0.0,1.0
2023-10-26,46.59,47.16,45.36,46.4,666509,46.59,47.16,45.36,46.4,666509,0.0,1.0
2023-10-27,46.79,47.3,46.13,47.25,481424,46.79,47.3,46.13,47.25,481424,0.0,1.0
2023-10-30,44.9,46.61,44.68,46.53,369504,44.9,46.61,44.68,46.53,369504,0.0,1.0
2023-10-31,44.99,45.83,44.18,44.88,691995,44.99,45.83,44.18,44.88,691995,0.0,1.0
2023-11-01,45.16,45.21,43.59,44.74,649892,45.16,45.21,43.59,44.74,649892,0.0,1.0
2023-11-02,46.91,47.57,45.56,46.49,335419,46.91,47.57,45.56,46.49,335419,0.0,1.0
2023-11-03,50.16,50.755,47.73,47.73,550242,50.16,50.755,47.73,47.73,550242,0.0,1.0
2023-11-06,49.36,50.32,48.975,50.16,314602,49.36,50.32,48.975,50.16,314602,0.0,1.0
2023-11-07,49.94,50.51,49.04,49.04,365402,49.94,50.51,49.04,49.04,365402,0.0,1.0
2023-11-08,49.565,50.24,49.045,49.98,284807,49.565,50.24,49.045,49.98,284807,0.0,1.0
2023-11-09,48.1,50.21,47.9,50.0,367567,48.1,50.21,47.9,50.0,367567,0.0,1.0
2023-11-10,50.2,50.56,48.16,49.04,437006,50.2,50.56,48.16,49.04,437006,0.0,1.0
2023-11-13,50.18,50.33,48.94,49.4,317395,50.18,50.33,48.94,49.4,317395,0.0,1.0
2023-11-14,53.6,53.67,51.67,51.67,517353,53.6,53.67,51.67,51.67,517353,0.0,1.0
2023-11-15,53.79,55.74,53.7,54.02,506163,53.79,55.74,53.7,54.02,506163,0.0,1.0
2023-11-16,52.57,53.37,51.15,53.15,876916,52.57,53.37,51.15,53.15,876916,0.0,1.0
2023-11-17,54.07,54.1,52.03,53.1,418030,54.07,54.1,52.03,53.1,418030,0.0,1.0
2023-11-20,55.72,55.97,54.115,54.34,423501,55.72,55.97,54.115,54.34,423501,0.0,1.0
2023-11-21,54.75,55.32,53.85,55.12,730439,54.75,55.32,53.85,55.12,730439,0.0,1.0
2023-11-22,55.11,56.24,54.94,55.42,499085,55.11,56.24,54.94,55.42,499085,0.0,1.0
2023-11-24,55.82,55.91,54.68,54.95,176330,55.82,55.91,54.68,54.95,176330,0.0,1.0
2023-11-27,55.24,55.78,54.49,55.41,360970,55.24,55.78,54.49,55.41,360970,0.0,1.0
2023-11-28,55.28,56.16,54.76,55.25,415237,55.28,56.16,54.76,55.25,415237,0.0,1.0
2023-11-29,57.34,57.96,55.68,56.15,651951,57.34,57.96,55.68,56.15,651951,0.0,1.0
2023-11-30,58.71,58.81,56.505,58.41,1414922,58.71,58.81,56.505,58.41,1414922,0.0,1.0
2023-12-01,58.51,62.26,56.53,60.75,1577619,58.51,62.26,56.53,60.75,1577619,0.0,1.0
2023-12-04,58.2,58.22,56.31,58.06,564794,58.2,58.22,56.31,58.06,564794,0.0,1.0
2023-12-05,56.69,57.81,56.365,57.59,441979,56.69,57.81,56.365,57.59,441979,0.0,1.0
2023-12-06,57.1,59.7,57.015,57.74,440786,57.1,59.7,57.015,57.74,440786,0.0,1.0
2023-12-07,57.21,58.08,57.02,57.46,308066,57.21,58.08,57.02,57.46,308066,0.0,1.0
2023-12-08,57.82,58.33,56.83,56.83,1412163,57.82,58.33,56.83,56.83,1412163,0.0,1.0
2023-12-11,61.44,62.07,58.09,58.27,574535,61.44,62.07,58.09,58.27,574535,0.0,1.0
2023-12-12,60.865,61.9,60.68,61.5,381037,60.865,61.9,60.68,61.5,381037,0.0,1.0
2023-12-13,61.8,62.2,59.7642,61.0,701827,61.8,62.2,59.7642,61.0,701827,0.0,1.0
2023-12-14,64.03,64.95,62.82,62.83,899340,64.03,64.95,62.82,62.83,899340,0.0,1.0
2023-12-15,64.07,65.37,63.66,64.68,1506317,64.07,65.37,63.66,64.68,1506317,0.0,1.0
2023-12-18,62.5,64.09,62.34,64.09,940876,62.5,64.09,62.34,64.09,940876,0.0,1.0
2023-12-19,63.15,63.884,62.56,62.94,718924,63.15,63.884,62.56,62.94,718924,0.0,1.0
2023-12-20,61.37,63.65,61.32,62.54,555899,61.37,63.65,61.32,62.54,555899,0.0,1.0
2023-12-21,62.71,63.0,61.85,62.54,371507,62.71,63.0,61.85,62.54,371507,0.0,1.0
2023-12-22,62.66,63.62,62.505,63.1,472001,62.66,63.62,62.505,63.1,472001,0.0,1.0
2023-12-26,63.13,63.76,62.72,63.14,267904,63.13,63.76,62.72,63.14,267904,0.0,1.0
2023-12-27,62.71,63.6,62.28,63.6,225796,62.71,63.6,62.28,63.6,225796,0.0,1.0
2023-12-28,62.46,63.0,62.14,62.52,590704,62.46,63.0,62.14,62.52,590704,0.0,1.0
2023-12-29,61.29,62.61,61.04,62.21,300985,61.29,62.61,61.04,62.21,300985,0.0,1.0
2024-01-02,60.14,61.49,59.35,60.36,403002,60.14,61.49,59.35,60.36,403002,0.0,1.0
2024-01-03,56.71,58.07,56.2,57.59,755016,56.71,58.07,56.2,57.59,755016,0.0,1.0
2024-01-04,54.5,56.075,53.5001,53.79,933277,54.5,56.075,53.5001,53.79,933277,0.0,1.0
2024-01-05,55.07,56.1991,54.01,54.5,499491,55.07,56.1991,54.01,54.5,499491,0.0,1.0
2024-01-08,57.41,57.84,55.35,55.5,499852,57.41,57.84,55.35,55.5,499852,0.0,1.0
2024-01-09,57.88,58.765,56.5,56.76,489610,57.88,58.765,56.5,56.76,489610,0.0,1.0
2024-01-10,57.78,58.57,56.25,58.0,606933,57.78,58.57,56.25,58.0,606933,0.0,1.0
2024-01-11,58.19,58.57,57.08,57.75,395851,58.19,58.57,57.08,57.75,395851,0.0,1.0
2024-01-12,56.41,59.1799,56.39,58.69,410260,56.41,59.1799,56.39,58.69,410260,0.0,1.0
2024-01-16,55.0,56.12,54.7,55.79,664083,55.0,56.12,54.7,55.79,664083,0.0,1.0
2024-01-17,54.08,54.24,53.0,54.15,580952,54.08,54.24,53.0,54.15,580952,0.0,1.0
2024-01-18,55.25,55.8,54.37,55.29,375566,55.25,55.8,54.37,55.29,375566,0.0,1.0
2024-01-19,55.73,56.475,55.45,56.06,577098,55.73,56.475,55.45,56.06,577098,0.0,1.0
2024-01-22,57.0,57.88,56.285,56.39,501447,57.0,57.88,56.285,56.39,501447,0.0,1.0
2024-01-23,57.84,58.045,56.8,57.21,529832,57.84,58.045,56.8,57.21,529832,0.0,1.0
2024-01-24,56.98,58.43,56.95,58.25,279301,56.98,58.43,56.95,58.25,279301,0.0,1.0
2024-01-25,56.35,58.26,56.282,58.26,279648,56.35,58.26,56.282,58.26,279648,0.0,1.0
2024-01-26,54.77,56.0425,54.18,55.86,472137,54.77,56.0425,54.18,55.86,472137,0.0,1.0
2024-01-29,56.52,56.64,54.29,54.67,365509,56.52,56.64,54.29,54.67,365509,0.0,1.0
2024-01-30,54.96,56.52,54.425,56.0,262243,54.96,56.52,54.425,56.0,262243,0.0,1.0
2024-01-31,52.56,54.66,52.44,54.54,474231,52.56,54.66,52.44,54.54,474231,0.0,1.0
2024-02-01,51.92,53.23,51.5271,53.13,606126,51.92,53.23,51.5271,53.13,606126,0.0,1.0
2024-02-02,51.99,52.2,50.86,51.25,277434,51.99,52.2,50.86,51.25,277434,0.0,1.0
2024-02-05,52.32,52.86,50.84,51.79,444794,52.32,52.86,50.84,51.79,444794,0.0,1.0
2024-02-06,53.13,53.14,51.9322,52.23,428603,53.13,53.14,51.9322,52.23,428603,0.0,1.0
2024-02-07,53.27,53.967,52.58,53.8,361170,53.27,53.967,52.58,53.8,361170,0.0,1.0
2024-02-08,54.65,55.7249,53.14,53.14,1097280,54.65,55.7249,53.14,53.14,1097280,0.0,1.0
2024-02-09,55.28,56.26,54.635,54.76,423036,55.28,56.26,54.635,54.76,423036,0.0,1.0
2024-02-12,55.42,56.63,55.28,55.62,357206,55.42,56.63,55.28,55.62,357206,0.0,1.0
2024-02-13,52.25,53.64,51.51,52.83,545225,52.25,53.64,51.51,52.83,545225,0.0,1.0
2024-02-14,54.26,54.67,53.05,53.14,480289,54.26,54.67,53.05,53.14,480289,0.0,1.0
2024-02-15,54.5,55.1975,54.22,54.95,328857,54.5,55.1975,54.22,54.95,328857,0.0,1.0
2024-02-16,53.35,54.66,53.15,53.99,1214797,53.35,54.66,53.15,53.99,1214797,0.0,1.0
2024-02-20,54.25,54.26,52.16,52.55,512636,54.25,54.26,52.16,52.55,512636,0.0,1.0
2024-02-21,53.97,54.08,52.78,53.57,273587,53.97,54.08,52.78,53.57,273587,0.0,1.0
2024-02-22,54.94,55.53,54.2,55.18,444866,54.94,55.53,54.2,55.18,444866,0.0,1.0
2024-02-23,55.26,55.64,53.94,54.77,458711,55.26,55.64,53.94,54.77,458711,0.0,1.0
2024-02-26,56.82,57.8525,55.35,55.48,584649,56.82,57.8525,55.35,55.48,584649,0.0,1.0
2024-02-27,57.96,58.56,56.98,56.98,840067,57.96,58.56,56.98,56.98,840067,0.0,1.0
2024-02-28,57.99,65.39,56.59,65.0,1629031,57.99,65.39,56.59,65.0,1629031,0.0,1.0
2024-02-29,55.85,59.87,55.585,59.31,1166216,55.85,59.87,55.585,59.31,1166216,0.0,1.0
2024-03-01,57.16,58.29,55.25,56.2,563612,57.16,58.29,55.25,56.2,563612,0.0,1.0
2024-03-04,56.85,58.2,56.77,57.82,470916,56.85,58.2,56.77,57.82,470916,0.0,1.0
2024-03-05,55.37,56.77,55.0,56.13,358597,55.37,56.77,55.0,56.13,358597,0.0,1.0
2024-03-06,55.96,57.96,55.4593,56.37,456183,55.96,57.96,55.4593,56.37,456183,0.0,1.0
2024-03-07,57.82,58.765,56.61,56.64,561763,57.82,58.765,56.61,56.64,561763,0.0,1.0
2024-03-08,56.13,58.63,55.67,58.52,611949,56.13,58.63,55.67,58.52,611949,0.0,1.0
2024-03-11,55.46,56.72,55.36,55.65,376682,55.46,56.72,55.36,55.65,376682,0.0,1.0
2024-03-12,55.53,56.115,54.6,55.46,484786,55.53,56.115,54.6,55.46,484786,0.0,1.0
2024-03-13,53.06,55.485,52.92,55.01,492259,53.06,55.485,52.92,55.01,492259,0.0,1.0
2024-03-14,50.96,53.24,50.52,52.83,640447,50.96,53.24,50.52,52.83,640447,0.0,1.0
2024-03-15,49.15,50.72,49.13,50.0,1148015,49.15,50.72,49.13,50.0,1148015,0.0,1.0
2024-03-18,49.24,50.35,48.73,49.95,768522,49.24,50.35,48.73,49.95,768522,0.0,1.0
2024-03-19,49.64,49.93,48.31,48.75,505948,49.64,49.93,48.31,48.75,505948,0.0,1.0
2024-03-20,50.71,50.85,48.46,49.47,651335,50.71,50.85,48.46,49.47,651335,0.0,1.0
2024-03-21,50.47,52.14,50.43,51.83,494967,50.47,52.14,50.43,51.83,494967,0.0,1.0
2024-03-22,49.62,50.13,49.26,49.99,479125,49.62,50.13,49.26,49.99,479125,0.0,1.0
2024-03-25,51.37,51.53,49.11,49.18,462597,51.37,51.53,49.11,49.18,462597,0.0,1.0
2024-03-26,50.3,52.13,50.11,51.8,399411,50.3,52.13,50.11,51.8,399411,0.0,1.0
2024-03-27,51.27,51.36,49.7,50.82,389463,51.27,51.36,49.7,50.82,389463,0.0,1.0
2024-03-28,50.77,52.27,50.67,51.47,398622,50.77,52.27,50.67,51.47,398622,0.0,1.0
2024-04-01,50.09,51.475,49.95,50.82,398962,50.09,51.475,49.95,50.82,398962,0.0,1.0
2024-04-02,48.97,49.63,48.67,49.36,377064,48.97,49.63,48.67,49.36,377064,0.0,1.0
2024-04-03,49.65,50.37,48.21,48.25,445487,49.65,50.37,48.21,48.25,445487,0.0,1.0
2024-04-04,48.87,50.8299,48.64,50.42,374428,48.87,50.8299,48.64,50.42,374428,0.0,1.0
2024-04-05,47.87,49.1623,47.78,48.68,346930,47.87,49.1623,47.78,48.68,346930,0.0,1.0
2024-04-08,48.4,49.135,48.01,48.26,236829,48.4,49.135,48.01,48.26,236829,0.0,1.0
2024-04-09,50.22,50.4,48.77,48.77,328816,50.22,50.4,48.77,48.77,328816,0.0,1.0
2024-04-10,47.62,49.135,47.1777,48.8,536924,47.62,49.135,47.1777,48.8,536924,0.0,1.0
2024-04-11,47.75,48.3,47.29,47.94,715626,47.75,48.3,47.29,47.94,715626,0.0,1.0
2024-04-12,46.19,47.37,46.104,46.97,679539,46.19,47.37,46.104,46.97,679539,0.0,1.0
2024-04-15,45.59,46.366,45.15,46.26,718180,45.59,46.366,45.15,46.26,718180,0.0,1.0
2024-04-16,44.49,45.1,44.0,45.0,918999,44.49,45.1,44.0,45.0,918999,0.0,1.0
2024-04-17,43.66,45.17,43.23,44.86,507014,43.66,45.17,43.23,44.86,507014,0.0,1.0
2024-04-18,42.44,43.5,42.275,43.5,490308,42.44,43.5,42.275,43.5,490308,0.0,1.0
2024-04-19,40.99,42.58,40.76,42.14,661566,40.99,42.58,40.76,42.14,661566,0.0,1.0
2024-04-22,41.05,41.57,40.31,41.27,531024,41.05,41.57,40.31,41.27,531024,0.0,1.0
2024-04-23,41.25,41.7351,40.79,40.9,671857,41.25,41.7351,40.79,40.9,671857,0.0,1.0
2024-04-24,42.56,43.0,42.0,42.04,776266,42.56,43.0,42.0,42.04,776266,0.0,1.0
2024-04-25,42.3,43.22,42.12,42.43,609493,42.3,43.22,42.12,42.43,609493,0.0,1.0
2024-04-26,43.09,43.62,42.21,42.25,596935,43.09,43.62,42.21,42.25,596935,0.0,1.0
2024-04-29,45.24,45.48,43.13,43.17,724353,45.24,45.48,43.13,43.17,724353,0.0,1.0
2024-04-30,45.97,46.53,44.69,44.69,953882,45.97,46.53,44.69,44.69,953882,0.0,1.0
2024-05-01,45.56,47.25,44.52,45.18,480436,45.56,47.25,44.52,45.18,480436,0.0,1.0
2024-05-02,46.89,46.98,44.725,46.46,769310,46.89,46.98,44.725,46.46,769310,0.0,1.0
2024-05-03,47.85,48.71,47.435,48.23,348393,47.85,48.71,47.435,48.23,348393,0.0,1.0
2024-05-06,47.82,48.53,47.52,48.34,382058,47.82,48.53,47.52,48.34,382058,0.0,1.0
2024-05-07,47.35,48.23,47.34,47.91,279637,47.35,48.23,47.34,47.91,279637,0.0,1.0
2024-05-08,46.26,47.48,46.19,46.59,475704,46.26,47.48,46.19,46.59,475704,0.0,1.0
2024-05-09,46.3,46.695,45.36,46.08,709255,46.3,46.695,45.36,46.08,709255,0.0,1.0
2024-05-10,45.85,46.87,45.4,46.63,387191,45.85,46.87,45.4,46.63,387191,0.0,1.0
2024-05-13,45.97,47.66,45.695,46.22,851711,45.97,47.66,45.695,46.22,851711,0.0,1.0
2024-05-14,46.2,46.76,45.95,46.76,766097,46.2,46.76,45.95,46.76,766097,0.0,1.0
2024-05-15,46.8,47.05,46.07,47.05,364137,46.8,47.05,46.07,47.05,364137,0.0,1.0
2024-05-16,47.88,48.08,46.6767,46.78,383373,47.88,48.08,46.6767,46.78,383373,0.0,1.0
2024-05-17,49.01,49.5833,47.75,48.06,790263,49.01,49.5833,47.75,48.06,790263,0.0,1.0
2024-05-20,49.77,50.27,49.1,49.1,483440,49.77,50.27,49.1,49.1,483440,0.0,1.0
2024-05-21,49.49,49.59,48.61,49.23,393974,49.49,49.59,48.61,49.23,393974,0.0,1.0
2024-05-22,50.85,51.0,49.64,49.85,341502,50.85,51.0,49.64,49.85,341502,0.0,1.0
2024-05-23,49.07,51.47,48.53,51.33,360418,49.07,51.47,48.53,51.33,360418,0.0,1.0
2024-05-24,50.12,50.69,48.93,49.67,419684,50.12,50.69,48.93,49.67,419684,0.0,1.0
2024-05-28,50.35,50.94,49.7,50.64,510287,50.35,50.94,49.7,50.64,510287,0.0,1.0
2024-05-29,49.15,50.295,49.0,49.22,477704,49.15,50.295,49.0,49.22,477704,0.0,1.0
2024-05-30,48.31,49.8,47.83,49.49,1011266,48.31,49.8,47.83,49.49,1011266,0.0,1.0
2024-05-31,58.26,59.99,54.5,58.0,3407818,58.26,59.99,54.5,58.0,3407818,0.0,1.0
2024-06-03,55.41,59.34,55.0,59.02,990990,55.41,59.34,55.0,59.02,990990,0.0,1.0
2024-06-04,56.15,56.755,54.67,55.45,722812,56.15,56.755,54.67,55.45,722812,0.0,1.0
2024-06-05,59.14,59.25,56.565,56.95,956637,59.14,59.25,56.565,56.95,956637,0.0,1.0
2024-06-06,57.58,59.09,57.33,58.74,481586,57.58,59.09,57.33,58.74,481586,0.0,1.0
2024-06-07,56.91,57.43,56.19,56.73,510112,56.91,57.43,56.19,56.73,510112,0.0,1.0
2024-06-10,57.53,58.43,56.0,56.2,544691,57.53,58.43,56.0,56.2,544691,0.0,1.0
2024-06-11,56.84,57.75,56.31,57.65,553059,56.84,57.75,56.31,57.65,553059,0.0,1.0
2024-06-12,57.43,59.31,57.0,58.03,575504,57.43,59.31,57.0,58.03,575504,0.0,1.0
2024-06-13,56.78,58.14,56.16,57.28,506235,56.78,58.14,56.16,57.28,506235,0.0,1.0
2024-06-14,56.5,56.98,55.6049,55.99,620989,56.5,56.98,55.6049,55.99,620989,0.0,1.0
2024-06-17,55.9,56.49,55.35,56.2,763629,55.9,56.49,55.35,56.2,763629,0.0,1.0
2024-06-18,55.17,56.0,54.7206,55.72,546277,55.17,56.0,54.7206,55.72,546277,0.0,1.0
2024-06-20,55.9,57.13,54.65,55.09,705161,55.9,57.13,54.65,55.09,705161,0.0,1.0
2024-06-21,55.33,55.89,55.13,55.8,596002,55.33,55.89,55.13,55.8,596002,0.0,1.0
2024-06-24,54.45,56.69,54.41,55.08,663546,54.45,56.69,54.41,55.08,663546,0.0,1.0
2024-06-25,52.82,54.21,52.26,54.21,780122,52.82,54.21,52.26,54.21,780122,0.0,1.0
2024-06-26,53.22,53.74,52.59,52.61,577849,53.22,53.74,52.59,52.61,577849,0.0,1.0
2024-06-27,53.39,53.49,52.125,53.29,338985,53.39,53.49,52.125,53.29,338985,0.0,1.0
2024-06-28,53.95,54.9574,52.955,53.95,863945,53.95,54.9574,52.955,53.95,863945,0.0,1.0
2024-07-01,53.61,54.06,52.69,53.97,461736,53.61,54.06,52.69,53.97,461736,0.0,1.0
2024-07-02,56.1,56.14,53.61,53.61,393350,56.1,56.14,53.61,53.61,393350,0.0,1.0
2024-07-03,57.03,57.43,56.51,56.62,365012,57.03,57.43,56.51,56.62,365012,0.0,1.0
2024-07-05,58.06,58.45,56.65,57.35,659578,58.06,58.45,56.65,57.35,659578,0.0,1.0
2024-07-08,61.22,61.81,58.72,58.8,881769,61.22,61.81,58.72,58.8,881769,0.0,1.0
2024-07-09,59.53,61.49,59.28,61.22,657063,59.53,61.49,59.28,61.22,657063,0.0,1.0
2024-07-10,60.42,60.6,59.55,60.2,397419,60.42,60.6,59.55,60.2,397419,0.0,1.0
2024-07-11,61.43,62.38,60.5,61.75,662156,61.43,62.38,60.5,61.75,662156,0.0,1.0
2024-07-12,62.32,62.89,61.48,62.0,635515,62.32,62.89,61.48,62.0,635515,0.0,1.0
2024-07-15,64.3,64.44,62.5,62.79,594011,64.3,64.44,62.5,62.79,594011,0.0,1.0
2024-07-16,65.3,65.8799,64.29,64.82,592086,65.3,65.8799,64.29,64.82,592086,0.0,1.0
2024-07-17,59.82,64.3,59.74,63.84,906470,59.82,64.3,59.74,63.84,906470,0.0,1.0
2024-07-18,57.51,60.75,56.76,60.24,655491,57.51,60.75,56.76,60.24,655491,0.0,1.0
2024-07-19,56.74,57.59,54.94,57.59,592339,56.74,57.59,54.94,57.59,592339,0.0,1.0
2024-07-22,58.17,58.65,56.94,57.63,345430,58.17,58.65,56.94,57.63,345430,0.0,1.0
2024-07-23,57.77,58.57,57.45,57.45,363409,57.77,58.57,57.45,57.45,363409,0.0,1.0
2024-07-24,54.6,57.56,54.54,57.18,500569,54.6,57.56,54.54,57.18,500569,0.0,1.0
2024-07-25,52.68,55.07,52.41,53.82,689648,52.68,55.07,52.41,53.82,689648,0.0,1.0
2024-07-26,53.04,54.6,52.57,53.97,552000,53.04,54.6,52.57,53.97,552000,0.0,1.0
2024-07-29,52.78,53.88,52.645,53.34,322471,52.78,53.88,52.645,53.34,322471,0.0,1.0
2024-07-30,50.97,52.73,50.29,52.73,509553,50.97,52.73,50.29,52.73,509553,0.0,1.0
2024-07-31,52.64,54.0,51.51,52.04,485099,52.64,54.0,51.51,52.04,485099,0.0,1.0
2024-08-01,47.82,52.14,47.505,51.6,576296,47.82,52.14,47.505,51.6,576296,0.0,1.0
2024-08-02,43.73,46.43,42.68,46.17,844859,43.73,46.43,42.68,46.17,844859,0.0,1.0
2024-08-05,41.56,42.9852,41.02,41.02,606703,41.56,42.9852,41.02,41.02,606703,0.0,1.0
2024-08-06,42.11,42.85,40.6541,41.93,669710,42.11,42.85,40.6541,41.93,669710,0.0,1.0
2024-08-07,39.79,43.63,39.69,43.52,491828,39.79,43.63,39.69,43.52,491828,0.0,1.0
2024-08-08,43.13,43.16,40.25,40.76,535298,43.13,43.16,40.25,40.76,535298,0.0,1.0
2024-08-09,43.45,43.66,42.04,43.04,637028,43.45,43.66,42.04,43.04,637028,0.0,1.0
2024-08-12,43.36,43.76,42.725,43.5,525460,43.36,43.76,42.725,43.5,525460,0.0,1.0
2024-08-13,46.18,46.44,43.63,44.23,576660,46.18,46.44,43.63,44.23,576660,0.0,1.0
2024-08-14,45.16,46.46,44.664,46.36,319168,45.16,46.46,44.664,46.36,319168,0.0,1.0
2024-08-15,47.51,48.225,46.61,46.81,650291,47.51,48.225,46.61,46.81,650291,0.0,1.0
2024-08-16,47.57,48.23,46.32,46.86,307074,47.57,48.23,46.32,46.86,307074,0.0,1.0
2024-08-19,48.91,48.92,46.69,47.4,302115,48.91,48.92,46.69,47.4,302115,0.0,1.0
2024-08-20,48.16,48.7524,47.92,48.55,347082,48.16,48.7524,47.92,48.55,347082,0.0,1.0
2024-08-21,49.82,50.01,48.48,48.66,539001,49.82,50.01,48.48,48.66,539001,0.0,1.0
2024-08-22,48.26,50.23,48.01,50.06,267071,48.26,50.23,48.01,50.06,267071,0.0,1.0
2024-08-23,49.87,50.76,48.795,49.4,711555,49.87,50.76,48.795,49.4,711555,0.0,1.0
2024-08-26,51.15,51.75,49.49,50.9,915210,51.15,51.75,49.49,50.9,915210,0.0,1.0
2024-08-27,52.79,53.36,50.61,50.85,2280885,52.79,53.36,50.61,50.85,2280885,0.0,1.0
2024-08-28,58.4,63.98,57.0,63.5,5481314,58.4,63.98,57.0,63.5,5481314,0.0,1.0
2024-08-29,59.28,59.82,56.5701,59.0,1525699,59.28,59.82,56.5701,59.0,1525699,0.0,1.0
2024-08-30,59.7,60.5,58.77,59.99,917675,59.7,60.5,58.77,59.99,917675,0.0,1.0
2024-09-03,55.54,58.935,55.34,58.35,591966,55.54,58.935,55.34,58.35,591966,0.0,1.0
2024-09-04,55.06,56.9005,54.5,54.98,439587,55.06,56.9005,54.5,54.98,439587,0.0,1.0
2024-09-05,54.09,55.6,53.815,54.6,768107,54.09,55.6,53.815,54.6,768107,0.0,1.0
2024-09-06,52.05,53.86,51.8,53.51,802909,52.05,53.86,51.8,53.51,802909,0.0,1.0
2024-09-09,51.58,53.46,51.29,52.09,528543,51.58,53.46,51.29,52.09,528543,0.0,1.0
2024-09-10,50.83,51.69,50.65,51.55,483682,50.83,51.69,50.65,51.55,483682,0.0,1.0
2024-09-11,52.39,52.47,49.485,50.91,518731,52.39,52.47,49.485,50.91,518731,0.0,1.0
2024-09-12,52.83,52.84,51.24,52.41,390279,52.83,52.84,51.24,52.41,390279,0.0,1.0
2024-09-13,53.42,54.82,53.25,53.33,451050,53.42,54.82,53.25,53.33,451050,0.0,1.0
2024-09-16,53.36,53.58,51.92,52.78,492976,53.36,53.58,51.92,52.78,492976,0.0,1.0
2024-09-17,54.32,55.43,53.6,53.69,579204,54.32,55.43,53.6,53.69,579204,0.0,1.0
2024-09-18,53.89,55.99,53.41,54.41,444233,53.89,55.99,53.41,54.41,444233,0.0,1.0
2024-09-19,55.77,56.11,54.89,55.61,443651,55.77,56.11,54.89,55.61,443651,0.0,1.0
2024-09-20,54.4,55.2231,53.55,54.92,753150,54.4,55.2231,53.55,54.92,753150,0.0,1.0
2024-09-23,54.11,55.01,53.93,54.49,291608,54.11,55.01,53.93,54.49,291608,0.0,1.0
2024-09-24,54.27,55.69,53.87,54.81,421808,54.27,55.69,53.87,54.81,421808,0.0,1.0
2024-09-25,53.9,55.335,53.57,53.71,327421,53.9,55.335,53.57,53.71,327421,0.0,1.0
2024-09-26,57.08,57.48,54.31,55.99,462832,57.08,57.48,54.31,55.99,462832,0.0,1.0
2024-09-27,56.44,57.99,56.05,57.45,319467,56.44,57.99,56.05,57.45,319467,0.0,1.0
2024-09-30,56.405,56.77,55.32,55.78,427282,56.405,56.77,55.32,55.78,427282,0.0,1.0
2024-10-01,54.22,56.27,53.45,56.27,451400,54.22,56.27,53.45,56.27,451400,0.0,1.0
2024-10-02,56.47,57.075,53.85,54.33,564255,56.47,57.075,53.85,54.33,564255,0.0,1.0
2024-10-03,57.17,58.05,55.81,55.81,494055,57.17,58.05,55.81,55.81,494055,0.0,1.0
2024-10-04,56.2,58.7,55.93,58.27,411548,56.2,58.7,55.93,58.27,411548,0.0,1.0
2024-10-07,55.78,56.55,54.935,55.62,281988,55.78,56.55,54.935,55.62,281988,0.0,1.0
2024-10-08,56.84,57.07,55.3,55.63,339508,56.84,57.07,55.3,55.63,339508,0.0,1.0
2024-10-09,59.01,59.01,56.905,57.24,595519,59.01,59.01,56.905,57.24,595519,0.0,1.0
2024-10-10,58.82,59.425,57.6,57.89,357246,58.82,59.425,57.6,57.89,357246,0.0,1.0
2024-10-11,59.64,60.31,57.7755,58.0,295092,59.64,60.31,57.7755,58.0,295092,0.0,1.0
2024-10-14,60.09,61.11,59.99,60.17,260189,60.09,61.11,59.99,60.17,260189,0.0,1.0
2024-10-15,57.79,60.98,57.64,60.35,397284,57.79,60.98,57.64,60.35,397284,0.0,1.0
2024-10-16,57.28,58.61,56.83,58.59,216870,57.28,58.61,56.83,58.59,216870,0.0,1.0
2024-10-17,57.49,58.96,57.09,58.96,330257,57.49,58.96,57.09,58.96,330257,0.0,1.0
2024-10-18,58.26,59.11,57.46,58.09,287340,58.26,59.11,57.46,58.09,287340,0.0,1.0
2024-10-21,57.26,58.0,55.87,57.53,299250,57.26,58.0,55.87,57.53,299250,0.0,1.0
2024-10-22,57.34,57.79,56.6,57.01,192143,57.34,57.79,56.6,57.01,192143,0.0,1.0
2024-10-23,57.88,58.94,56.99,57.28,374407,57.88,58.94,56.99,57.28,374407,0.0,1.0
2024-10-24,57.31,58.635,56.4101,58.44,212922,57.31,58.635,56.4101,58.44,212922,0.0,1.0
2024-10-25,57.75,58.84,57.5,57.77,279083,57.75,58.84,57.5,57.77,279083,0.0,1.0
2024-10-28,59.33,60.0,57.52,57.73,281899,59.33,60.0,57.52,57.73,281899,0.0,1.0
2024-10-29,61.53,61.67,58.885,58.99,345718,61.53,61.67,58.885,58.99,345718,0.0,1.0
2024-10-30,59.22,60.89,59.11,60.24,285272,59.22,60.89,59.11,60.24,285272,0.0,1.0
2024-10-31,56.19,58.99,56.16,58.99,288984,56.19,58.99,56.16,58.99,288984,0.0,1.0
2024-11-01,57.87,58.472,56.54,56.54,284176,57.87,58.472,56.54,56.54,284176,0.0,1.0
2024-11-04,57.08,58.265,56.83,57.36,257153,57.08,58.265,56.83,57.36,257153,0.0,1.0
2024-11-05,56.7,57.82,56.24,56.82,351998,56.7,57.82,56.24,56.82,351998,0.0,1.0
2024-11-06,60.28,60.85,58.0885,59.06,516587,60.28,60.85,58.0885,59.06,516587,0.0,1.0
2024-11-07,61.45,62.06,60.46,60.85,381984,61.45,62.06,60.46,60.85,381984,0.0,1.0
2024-11-08,61.67,62.41,60.52,61.19,405442,61.67,62.41,60.52,61.19,405442,0.0,1.0
2024-11-11,61.66,61.9999,59.89,61.68,405322,61.66,61.9999,59.89,61.68,405322,0.0,1.0
2024-11-12,59.71,62.15,59.2506,60.9,300193,59.71,62.15,59.2506,60.9,300193,0.0,1.0
2024-11-13,58.22,60.19,57.96,59.64,242482,58.22,60.19,57.96,59.64,242482,0.0,1.0
2024-11-14,58.5,59.245,57.94,58.56,321132,58.5,59.245,57.94,58.56,321132,0.0,1.0
2024-11-15,56.92,57.9,56.4001,57.9,315733,56.92,57.9,56.4001,57.9,315733,0.0,1.0
2024-11-18,57.44,59.25,56.595,57.48,350838,57.44,59.25,56.595,57.48,350838,0.0,1.0
2024-11-19,59.03,59.14,56.78,56.78,307503,59.03,59.14,56.78,56.78,307503,0.0,1.0
2024-11-20,59.07,59.21,57.85,58.66,208680,59.07,59.21,57.85,58.66,208680,0.0,1.0
2024-11-21,61.3,61.835,59.07,60.0,397272,61.3,61.835,59.07,60.0,397272,0.0,1.0
2024-11-22,63.62,63.82,61.385,61.43,498723,63.62,63.82,61.385,61.43,498723,0.0,1.0
2024-11-25,67.29,68.06,64.495,64.5,1094670,67.29,68.06,64.495,64.5,1094670,0.0,1.0
2024-11-26,68.41,69.55,66.985,68.06,2367712,68.41,69.55,66.985,68.06,2367712,0.0,1.0
2024-11-27,72.44,81.32,71.1842,79.78,4987121,72.44,81.32,71.1842,79.78,4987121,0.0,1.0
2024-11-29,71.55,73.93,71.0,73.38,989288,71.55,73.93,71.0,73.38,989288,0.0,1.0
2024-12-02,70.17,71.8335,69.03,70.63,1090779,70.17,71.8335,69.03,70.63,1090779,0.0,1.0
2024-12-03,71.84,73.29,69.15,69.15,1566201,71.84,73.29,69.15,69.15,1566201,0.0,1.0
2024-12-04,71.08,73.045,70.64,72.31,710761,71.08,73.045,70.64,72.31,710761,0.0,1.0
2024-12-05,69.32,71.375,68.84,71.15,545600,69.32,71.375,68.84,71.15,545600,0.0,1.0
2024-12-06,71.7,71.93,68.9744,69.51,527138,71.7,71.93,68.9744,69.51,527138,0.0,1.0
2024-12-09,74.71,77.08,72.0,72.32,1057761,74.71,77.08,72.0,72.32,1057761,0.0,1.0
2024-12-10,72.22,74.7,71.17,74.51,573298,72.22,74.7,71.17,74.51,573298,0.0,1.0
2024-12-11,72.31,74.48,71.2,73.47,578082,72.31,74.48,71.2,73.47,578082,0.0,1.0
2024-12-12,73.09,73.78,71.272,71.78,353542,73.09,73.78,71.272,71.78,353542,0.0,1.0
2024-12-13,72.53,75.2776,70.93,73.63,512057,72.53,75.2776,70.93,73.63,512057,0.0,1.0
2024-12-16,76.22,77.28,73.3013,74.0,1115629,76.22,77.28,73.3013,74.0,1115629,0.0,1.0
2024-12-17,73.83,75.5,72.92,75.32,487484,73.83,75.5,72.92,75.32,487484,0.0,1.0
2024-12-18,69.75,75.675,68.35,74.23,578677,69.75,75.675,68.35,74.23,578677,0.0,1.0
2024-12-19,68.64,70.71,68.12,69.85,479481,68.64,70.71,68.12,69.85,479481,0.0,1.0
2024-12-20,70.93,71.475,67.13,67.69,1368967,70.93,71.475,67.13,67.69,1368967,0.0,1.0
2024-12-23,73.19,73.33,71.26,71.49,440841,73.19,73.33,71.26,71.49,440841,0.0,1.0
2024-12-24,74.05,74.65,72.52,73.45,226107,74.05,74.65,72.52,73.45,226107,0.0,1.0
2024-12-26,75.08,75.59,72.94,73.8,270125,75.08,75.59,72.94,73.8,270125,0.0,1.0
2024-12-27,73.51,74.96,72.16,74.89,357031,73.51,74.96,72.16,74.89,357031,0.0,1.0
2024-12-30,71.71,72.58,70.7201,72.1,291780,71.71,72.58,70.7201,72.1,291780,0.0,1.0
2024-12-31,72.74,73.6,71.81,72.2,422211,72.74,73.6,71.81,72.2,422211,0.0,1.0
2025-01-02,74.1,76.29,73.0,73.32,504937,74.1,76.29,73.0,73.32,504937,0.0,1.0
2025-01-03,77.54,78.74,75.06,75.06,950521,77.54,78.74,75.06,75.06,950521,0.0,1.0
2025-01-06,78.18,81.06,77.535,79.15,982882,78.18,81.06,77.535,79.15,982882,0.0,1.0
2025-01-07,74.32,80.18,73.04,78.73,1209648,74.32,80.18,73.04,78.73,1209648,0.0,1.0
2025-01-08,76.2,76.64,73.36,73.48,927196,76.2,76.64,73.36,73.48,927196,0.0,1.0
2025-01-10,75.67,76.79,73.7,74.12,827012,75.67,76.79,73.7,74.12,827012,0.0,1.0
2025-01-13,74.53,74.82,73.03,73.5,409153,74.53,74.82,73.03,73.5,409153,0.0,1.0
2025-01-14,73.9,75.9,72.38,75.68,581257,73.9,75.9,72.38,75.68,581257,0.0,1.0
2025-01-15,76.16,77.62,75.435,75.9,637927,76.16,77.62,75.435,75.9,637927,0.0,1.0
2025-01-16,78.18,78.97,75.905,77.23,717819,78.18,78.97,75.905,77.23,717819,0.0,1.0
2025-01-17,80.79,81.1735,78.68,79.41,573525,80.79,81.1735,78.68,79.41,573525,0.0,1.0
2025-01-21,82.65,85.15,81.67,81.95,1109565,82.65,85.15,81.67,81.95,1109565,0.0,1.0
2025-01-22,81.555,84.1,81.4506,83.18,484840,81.555,84.1,81.4506,83.18,484840,0.0,1.0
2025-01-23,82.51,83.05,78.25,80.14,503064,82.51,83.05,78.25,80.14,503064,0.0,1.0
2025-01-24,79.92,82.48,79.26,82.11,616073,79.92,82.48,79.26,82.11,616073,0.0,1.0
2025-01-27,73.39,77.6473,71.74,76.43,1018633,73.39,77.6473,71.74,76.43,1018633,0.0,1.0
2025-01-28,73.53,74.62,72.135,73.81,487507,73.53,74.62,72.135,73.81,487507,0.0,1.0
2025-01-29,75.86,76.755,73.345,73.8,706353,75.86,76.755,73.345,73.8,706353,0.0,1.0
2025-01-30,78.15,79.1,76.24,77.1,500873,78.15,79.1,76.24,77.1,500873,0.0,1.0
2025-01-31,76.72,79.7895,76.18,78.3,518475,76.72,79.7895,76.18,78.3,518475,0.0,1.0
2025-02-03,75.31,76.69,73.46,73.78,450164,75.31,76.69,73.46,73.78,450164,0.0,1.0
2025-02-04,76.43,76.9764,75.02,75.25,539005,76.43,76.9764,75.02,75.25,539005,0.0,1.0
2025-02-05,78.76,79.65,75.58,76.68,669663,78.76,79.65,75.58,76.68,669663,0.0,1.0
2025-02-06,78.64,79.22,77.81,78.13,389575,78.64,79.22,77.81,78.13,389575,0.0,1.0
2025-02-07,75.72,79.03,74.98,79.0,435516,75.72,79.03,74.98,79.0,435516,0.0,1.0
2025-02-10,76.8,77.94,75.785,76.14,486750,76.8,77.94,75.785,76.14,486750,0.0,1.0
2025-02-11,73.29,77.17,73.205,75.49,660104,73.29,77.17,73.205,75.49,660104,0.0,1.0
2025-02-12,74.38,74.44,70.98,70.98,449238,74.38,74.44,70.98,70.98,449238,0.0,1.0
2025-02-13,76.35,76.61,74.6,74.92,343262,76.35,76.61,74.6,74.92,343262,0.0,1.0
2025-02-14,77.81,77.88,75.765,76.38,387776,77.81,77.88,75.765,76.38,387776,0.0,1.0
2025-02-18,82.17,82.35,77.5514,77.99,1106458,82.17,82.35,77.5514,77.99,1106458,0.0,1.0
2025-02-19,82.94,83.16,80.56,82.135,666392,82.94,83.16,80.56,82.135,666392,0.0,1.0
2025-02-20,81.27,84.0,79.59,82.88,675616,81.27,84.0,79.59,82.88,675616,0.0,1.0
2025-02-21,78.2,82.5716,77.69,82.35,528046,78.2,82.5716,77.69,82.35,528046,0.0,1.0
2025-02-24,75.84,79.0,75.07,78.9,696136,75.84,79.0,75.07,78.9,696136,0.0,1.0
2025-02-25,73.63,75.79,72.69,75.2,795711,73.63,75.79,72.69,75.2,795711,0.0,1.0
2025-02-26,75.81,77.11,74.35,74.35,1560159,75.81,77.11,74.35,74.35,1560159,0.0,1.0
2025-02-27,62.825,81.21,62.805,81.11,5005373,62.825,81.21,62.805,81.11,5005373,0.0,1.0
2025-02-28,61.43,63.22,60.05,62.42,1958843,61.43,63.22,60.05,62.42,1958843,0.0,1.0
2025-03-03,56.81,62.21,56.55,62.19,1556889,56.81,62.21,56.55,62.19,1556889,0.0,1.0
2025-03-04,55.35,56.9295,53.5703,55.555,2119534,55.35,56.9295,53.5703,55.555,2119534,0.0,1.0
2025-03-05,56.15,56.2,53.75,55.7,1397596,56.15,56.2,53.75,55.7,1397596,0.0,1.0
2025-03-06,53.52,56.0736,52.89,53.77,926144,53.52,56.0736,52.89,53.77,926144,0.0,1.0
2025-03-07,53.07,54.8,51.53,53.69,993384,53.07,54.8,51.53,53.69,993384,0.0,1.0
2025-03-10,48.94,51.76,48.62,51.72,1016289,48.94,51.76,48.62,51.72,1016289,0.0,1.0
2025-03-11,49.62,50.5,47.62,49.1,1495018,49.62,50.5,47.62,49.1,1495018,0.0,1.0
2025-03-12,52.0,52.76,50.985,51.28,933244,52.0,52.76,50.985,51.28,933244,0.0,1.0
2025-03-13,52.2,54.0,51.73,52.0,950745,52.2,54.0,51.73,52.0,950745,0.0,1.0
2025-03-14,54.78,54.93,53.16,53.7,852808,54.78,54.93,53.16,53.7,852808,0.0,1.0
2025-03-17,56.04,56.6,54.33,54.64,788876,56.04,56.6,54.33,54.64,788876,0.0,1.0
2025-03-18,53.79,55.5446,53.36,55.16,806472,53.79,55.5446,53.36,55.16,806472,0.0,1.0
2025-03-19,55.15,56.2,53.54,53.95,656441,55.15,56.2,53.54,53.95,656441,0.0,1.0
2025-03-20,54.64,55.99,54.4,54.55,475471,54.64,55.99,54.4,54.55,475471,0.0,1.0
2025-03-21,54.26,54.74,52.9,53.29,1185704,54.26,54.74,52.9,53.29,1185704,0.0,1.0
2025-03-24,55.61,56.6425,55.3427,55.6,531822,55.61,56.6425,55.3427,55.6,531822,0.0,1.0
2025-03-25,55.75,56.2147,55.16,55.5,408055,55.75,56.2147,55.16,55.5,408055,0.0,1.0
2025-03-26,53.94,55.46,53.31,55.46,440235,53.94,55.46,53.31,55.46,440235,0.0,1.0
2025-03-27,52.69,53.35,52.04,53.24,526576,52.69,53.35,52.04,53.24,526576,0.0,1.0
2025-03-28,50.61,52.4,50.09,52.18,364826,50.61,52.4,50.09,52.18,364826,0.0,1.0
2025-03-31,50.33,50.78,48.1993,49.37,592622,50.33,50.78,48.1993,49.37,592622,0.0,1.0
2025-04-01,50.46,50.6599,48.88,50.35,431037,50.46,50.6599,48.88,50.35,431037,0.0,1.0
2025-04-02,51.39,52.225,49.17,49.17,425182,51.39,52.225,49.17,49.17,425182,0.0,1.0
2025-04-03,45.29,48.245,44.665,47.74,1129544,45.29,48.245,44.665,47.74,1129544,0.0,1.0
2025-04-04,41.94,43.94,39.9,43.25,1062236,41.94,43.94,39.9,43.25,1062236,0.0,1.0
2025-04-07,41.67,45.325,38.8608,39.96,1351455,41.67,45.325,38.8608,39.96,1351455,0.0,1.0
2025-04-08,40.3,44.42,39.36,43.46,933214,40.3,44.42,39.36,43.46,933214,0.0,1.0
2025-04-09,48.01,48.69,39.77,40.76,1366703,48.01,48.69,39.77,40.76,1366703,0.0,1.0
2025-04-10,43.62,45.5086,42.43,45.07,982897,43.62,45.5086,42.43,45.07,982897,0.0,1.0
2025-04-11,44.03,44.38,42.5,43.62,639955,44.03,44.38,42.5,43.62,639955,0.0,1.0
2025-04-14,44.8,46.9535,43.83,45.81,574698,44.8,46.9535,43.83,45.81,574698,0.0,1.0
2025-04-15,45.13,45.98,44.65,44.8,448352,45.13,45.98,44.65,44.8,448352,0.0,1.0
2025-04-16,43.6,43.935,41.87,42.9,627919,43.6,43.935,41.87,42.9,627919,0.0,1.0
2025-04-17,43.11,43.5,42.0,43.17,446400,43.11,43.5,42.0,43.17,446400,0.0,1.0
2025-04-21,41.46,42.385,41.01,42.225,1109849,41.46,42.385,41.01,42.225,1109849,0.0,1.0
2025-04-22,40.95,42.9975,40.81,42.38,1880673,40.95,42.9975,40.81,42.38,1880673,0.0,1.0
2025-04-23,43.02,45.3205,42.97,43.9,906244,43.02,45.3205,42.97,43.9,906244,0.0,1.0
2025-04-24,46.66,46.71,43.705,43.82,609436,46.66,46.71,43.705,43.82,609436,0.0,1.0
2025-04-25,47.57,47.79,46.215,46.28,362206,47.57,47.79,46.215,46.28,362206,0.0,1.0
2025-04-28,47.29,48.28,46.36,47.28,354179,47.29,48.28,46.36,47.28,354179,0.0,1.0
2025-04-29,47.14,47.81,46.75,46.79,401822,47.14,47.81,46.75,46.79,401822,0.0,1.0
2025-04-30,47.99,48.13,45.2,45.78,485551,47.99,48.13,45.2,45.78,485551,0.0,1.0
2025-05-01,48.16,49.24,48.09,48.95,432594,48.16,49.24,48.09,48.95,432594,0.0,1.0
2025-05-02,50.43,50.635,49.3,49.48,539785,50.43,50.635,49.3,49.48,539785,0.0,1.0
2025-05-05,50.14,50.8189,49.6,49.88,331608,50.14,50.8189,49.6,49.88,331608,0.0,1.0
2025-05-06,49.81,50.2499,48.55,48.81,558189,49.81,50.2499,48.55,48.81,558189,0.0,1.0
2025-05-07,51.04,51.25,49.175,50.18,431157,51.04,51.25,49.175,50.18,431157,0.0,1.0
2025-05-08,52.84,53.66,51.76,52.235,664990,52.84,53.66,51.76,52.235,664990,0.0,1.0
2025-05-09,53.85,54.99,53.37,53.77,569334,53.85,54.99,53.37,53.77,569334,0.0,1.0
2025-05-12,58.55,59.645,57.17,57.88,786368,58.55,59.645,57.17,57.88,786368,0.0,1.0
2025-05-13,60.66,60.755,59.0,59.27,527801,60.66,60.755,59.0,59.27,527801,0.0,1.0
2025-05-14,61.2,61.25,60.025,60.88,689548,61.2,61.25,60.025,60.88,689548,0.0,1.0
2025-05-15,62.62,62.68,60.0,60.36,640680,62.62,62.68,60.0,60.36,640680,0.0,1.0
2025-05-16,63.51,63.73,62.355,62.83,653458,63.51,63.73,62.355,62.83,653458,0.0,1.0
2025-05-19,63.32,63.32,61.0101,61.355,460371,63.32,63.32,61.0101,61.355,460371,0.0,1.0
2025-05-20,64.27,64.5692,62.519,62.75,532821,64.27,64.5692,62.519,62.75,532821,0.0,1.0
2025-05-21,63.59,66.305,62.92,63.2,1077601,63.59,66.305,62.92,63.2,1077601,0.0,1.0
2025-05-22,63.14,64.61,62.61,63.43,684426,63.14,64.61,62.61,63.43,684426,0.0,1.0
2025-05-23,62.11,62.56,60.88,60.88,479086,62.11,62.56,60.88,60.88,479086,0.0,1.0
2025-05-27,62.48,63.73,62.02,63.62,830192,62.48,63.73,62.02,63.62,830192,0.0,1.0
2025-05-28,62.4,63.62,61.92,63.0,659332,62.4,63.62,61.92,63.0,659332,0.0,1.0
2025-05-29,62.0,63.635,61.2,63.635,1588325,62.0,63.635,61.2,63.635,1588325,0.0,1.0
2025-05-30,52.64,59.5618,50.5,59.1,4460173,52.64,59.5618,50.5,59.1,4460173,0.0,1.0
2025-06-02,53.16,53.355,51.485,52.6,1669830,53.16,53.355,51.485,52.6,1669830,0.0,1.0
2025-06-03,53.87,54.76,52.78,53.14,1281101,53.87,54.76,52.78,53.14,1281101,0.0,1.0
2025-06-04,53.54,55.49,52.5,54.5,1087705,53.54,55.49,52.5,54.5,1087705,0.0,1.0
2025-06-05,51.71,54.0729,51.46,53.75,1250888,51.71,54.0729,51.46,53.75,1250888,0.0,1.0
2025-06-06,53.59,54.15,52.3191,52.69,984541,53.59,54.15,52.3191,52.69,984541,0.0,1.0
2025-06-09,54.37,55.331,53.39,53.4,910994,54.37,55.331,53.39,53.4,910994,0.0,1.0
2025-06-10,54.9,55.5,54.1175,54.97,785916,54.9,55.5,54.1175,54.97,785916,0.0,1.0
2025-06-11,54.09,55.83,53.68,55.5,753101,54.09,55.83,53.68,55.5,753101,0.0,1.0
2025-06-12,53.18,54.41,53.09,53.73,498743,53.18,54.41,53.09,53.73,498743,0.0,1.0
2025-06-13,50.73,52.57,50.5937,52.28,750228,50.73,52.57,50.5937,52.28,750228,0.0,1.0
2025-06-16,52.39,52.82,51.395,51.61,700227,52.39,52.82,51.395,51.61,700227,0.0,1.0
2025-06-17,52.39,52.7828,51.55,51.85,788490,52.39,52.7828,51.55,51.85,788490,0.0,1.0
2025-06-18,52.87,53.18,52.0532,52.43,804033,52.87,53.18,52.0532,52.43,804033,0.0,1.0
2025-06-20,51.68,53.99,51.55,53.54,861324,51.68,53.99,51.55,53.54,861324,0.0,1.0
2025-06-23,51.565,52.21,50.3911,51.33,493647,51.565,52.21,50.3911,51.33,493647,0.0,1.0
2025-06-24,62.19,62.26,52.495,53.0,4799176,62.19,62.26,52.495,53.0,4799176,0.0,1.0
2025-06-25,64.89,65.3,62.01,62.58,2329482,64.89,65.3,62.01,62.58,2329482,0.0,1.0
2025-06-26,69.3,69.45,64.76,65.8,2146743,69.3,69.45,64.76,65.8,2146743,0.0,1.0
2025-06-27,67.06,71.05,65.5797,68.81,2745779,67.06,71.05,65.5797,68.81,2745779,0.0,1.0
2025-06-30,66.065,67.351,65.191,67.23,969697,66.065,67.351,65.191,67.23,969697,0.0,1.0
2025-07-01,64.44,65.46,62.77,65.0,1006634,64.44,65.46,62.77,65.0,1006634,0.0,1.0
2025-07-02,66.18,66.24,63.9001,64.25,648084,66.18,66.24,63.9001,64.25,648084,0.0,1.0
2025-07-03,67.32,68.15,65.55,66.59,512300,67.32,68.15,65.55,66.59,512300,0.0,1.0
2025-07-07,65.57,66.79,65.0,66.4,569867,65.57,66.79,65.0,66.4,569867,0.0,1.0
2025-07-08,66.81,67.94,66.1,66.51,563869,66.81,67.94,66.1,66.51,563869,0.0,1.0
2025-07-09,68.02,68.3699,66.44,67.11,506186,68.02,68.3699,66.44,67.11,506186,0.0,1.0
2025-07-10,67.46,68.62,66.78,68.09,591716,67.46,68.62,66.78,68.09,591716,0.0,1.0
2025-07-11,66.88,68.16,65.9,66.48,497986,66.88,68.16,65.9,66.48,497986,0.0,1.0
2025-07-14,66.24,67.22,63.39,65.91,790235,66.24,67.22,63.39,65.91,790235,0.0,1.0
2025-07-15,66.58,68.3,66.51,67.46,703814,66.58,68.3,66.51,67.46,703814,0.0,1.0
2025-07-16,67.74,68.46,65.975,66.47,577692,67.74,68.46,65.975,66.47,577692,0.0,1.0
2025-07-17,70.48,71.44,67.5001,68.18,755441,70.48,71.44,67.5001,68.18,755441,0.0,1.0
2025-07-18,69.38,71.14,69.34,71.14,590380,69.38,71.14,69.34,71.14,590380,0.0,1.0
2025-07-21,69.75,70.77,69.1301,69.35,478928,69.75,70.77,69.1301,69.35,478928,0.0,1.0
2025-07-22,68.12,70.78,67.8418,69.89,560481,68.12,70.78,67.8418,69.89,560481,0.0,1.0
2025-07-23,67.97,68.29,66.29,68.24,733429,67.97,68.29,66.29,68.24,733429,0.0,1.0
2025-07-24,67.745,68.295,66.74,68.11,296540,67.745,68.295,66.74,68.11,296540,0.0,1.0
2025-07-25,67.32,68.0,66.6,67.6,372574,67.32,68.0,66.6,67.6,372574,0.0,1.0
2025-07-28,69.99,70.06,67.8,68.13,572829,69.99,70.06,67.8,68.13,572829,0.0,1.0
2025-07-29,68.65,71.94,68.355,70.8,503560,68.65,71.94,68.355,70.8,503560,0.0,1.0
2025-07-30,67.61,69.8416,66.8175,69.33,545007,67.61,69.8416,66.8175,69.33,545007,0.0,1.0
2025-07-31,66.09,68.975,65.2401,67.31,601444,66.09,68.975,65.2401,67.31,601444,0.0,1.0
2025-08-01,63.74,64.834,61.67,64.0,528620,63.74,64.834,61.67,64.0,528620,0.0,1.0
2025-08-04,64.01,65.455,63.56,64.79,441701,64.01,65.455,63.56,64.79,441701,0.0,1.0
2025-08-05,63.4,64.95,62.54,64.54,345055,63.4,64.95,62.54,64.54,345055,0.0,1.0
2025-08-06,62.49,62.91,61.31,62.79,315405,62.49,62.91,61.31,62.79,315405,0.0,1.0
2025-08-07,62.885,63.89,61.73,63.89,484831,62.885,63.89,61.73,63.89,484831,0.0,1.0
2025-08-08,64.55,64.6,62.01,63.13,384764,64.55,64.6,62.01,63.13,384764,0.0,1.0
2025-08-11,64.36,65.55,64.225,65.45,508227,64.36,65.55,64.225,65.45,508227,0.0,1.0
2025-08-12,69.17,69.2,64.5,65.0,621443,69.17,69.2,64.5,65.0,621443,0.0,1.0
2025-08-13,69.24,70.42,68.44,69.7,829093,69.24,70.42,68.44,69.7,829093,0.0,1.0
2025-08-14,68.58,68.74,66.7201,67.76,502938,68.58,68.74,66.7201,67.76,502938,0.0,1.0
2025-08-15,66.99,68.48,66.145,68.48,426529,66.99,68.48,66.145,68.48,426529,0.0,1.0
2025-08-18,68.97,69.18,66.9,66.93,369049,68.97,69.18,66.9,66.93,369049,0.0,1.0
2025-08-19,66.24,68.97,65.71,68.97,450259,66.24,68.97,65.71,68.97,450259,0.0,1.0
2025-08-20,65.57,66.145,63.1765,65.59,446686,65.57,66.145,63.1765,65.59,446686,0.0,1.0
2025-08-21,66.02,66.42,64.21,64.39,498457,66.02,66.42,64.21,64.39,498457,0.0,1.0
2025-08-22,71.94,72.0,66.27,66.62,966152,71.94,72.0,66.27,66.62,966152,0.0,1.0
2025-08-25,70.65,72.0,70.59,71.5,806673,70.65,72.0,70.59,71.5,806673,0.0,1.0
2025-08-26,70.53,72.03,70.08,70.46,579680,70.53,72.03,70.08,70.46,579680,0.0,1.0
2025-08-27,71.93,72.675,70.005,70.19,610453,71.93,72.675,70.005,70.19,610453,0.0,1.0
2025-08-28,70.63,73.6,70.47,72.5,1996149,70.63,73.6,70.47,72.5,1996149,0.0,1.0
2025-08-29,82.48,93.44,80.8,83.5,7163471,82.48,93.44,80.8,83.5,7163471,0.0,1.0
2025-09-02,80.07,80.5,75.57,79.53,2197364,80.07,80.5,75.57,79.53,2197364,0.0,1.0
2025-09-03,79.32,81.0,78.31,80.77,836129,79.32,81.0,78.31,80.77,836129,0.0,1.0
2025-09-04,81.19,81.2999,78.36,79.28,1219488,81.19,81.2999,78.36,79.28,1219488,0.0,1.0
2025-09-05,82.835,83.4199,81.42,82.5,790194,82.835,83.4199,81.42,82.5,790194,0.0,1.0
2025-09-08,83.99,85.09,82.67,84.08,623944,83.99,85.09,82.67,84.08,623944,0.0,1.0
2025-09-09,84.64,84.96,82.9713,83.19,460797,84.64,84.96,82.9713,83.19,460797,0.0,1.0
2025-09-10,83.47,86.7551,83.0,86.5,694174,83.47,86.7551,83.0,86.5,694174,0.0,1.0
2025-09-11,83.14,84.49,82.4,83.94,549322,83.14,84.49,82.4,83.94,549322,0.0,1.0
2025-09-12,80.37,83.1,79.87,83.08,478685,80.37,83.1,79.87,83.08,478685,0.0,1.0
2025-09-15,80.77,82.735,80.02,80.55,487600,80.77,82.735,80.02,80.55,487600,0.0,1.0
2025-09-16,79.14,81.16,78.42,80.8,887395,79.14,81.16,78.42,80.8,887395,0.0,1.0
2025-09-17,79.68,81.2,78.64,79.08,794270,79.68,81.2,78.64,79.08,794270,0.0,1.0
2025-09-18,82.64,83.115,81.0,82.3,1897384,82.64,83.115,81.0,82.3,1897384,0.0,1.0
2025-09-19,82.93,84.06,81.8,82.62,1647736,82.93,84.06,81.8,82.62,1647736,0.0,1.0
2025-09-22,88.81,89.29,82.84,83.35,1182584,88.81,89.29,82.84,83.35,1182584,0.0,1.0
2025-09-23,87.03,89.24,85.6,88.995,708458,87.03,89.24,85.6,88.995,708458,0.0,1.0
2025-09-24,84.68,87.0,83.63,87.0,519887,84.68,87.0,83.63,87.0,519887,0.0,1.0
2025-09-25,83.4,84.055,81.93,82.9,357388,83.4,84.055,81.93,82.9,357388,0.0,1.0
2025-09-26,83.28,84.0625,82.1,83.42,361680,83.28,84.0625,82.1,83.42,361680,0.0,1.0
2025-09-29,82.83,85.15,82.29,84.055,434043,82.83,85.15,82.29,84.055,434043,0.0,1.0
2025-09-30,82.52,84.005,81.22,82.83,469271,82.52,84.005,81.22,82.83,469271,0.0,1.0
2025-10-01,85.08,85.97,81.16,81.16,590938,85.08,85.97,81.16,81.16,590938,0.0,1.0
2025-10-02,86.12,86.992,84.49,86.5,467454,86.12,86.992,84.49,86.5,467454,0.0,1.0
2025-10-03,84.16,87.49,84.01,87.03,463164,84.16,87.49,84.01,87.03,463164,0.0,1.0
2025-10-06,85.29,87.1,84.5,85.59,452381,85.29,87.1,84.5,85.59,452381,0.0,1.0
2025-10-07,81.58,86.5999,80.66,85.98,503941,81.58,86.5999,80.66,85.98,503941,0.0,1.0
2025-10-08,85.03,85.28,81.33,81.75,401018,85.03,85.28,81.33,81.75,401018,0.0,1.0
2025-10-09,84.28,85.1,82.92,84.9,262105,84.28,85.1,82.92,84.9,262105,0.0,1.0
2025-10-10,72.88,84.66,72.58,83.95,1493844,72.88,84.66,72.58,83.95,1493844,0.0,1.0
2025-10-13,80.95,81.39,76.125,76.21,939738,80.95,81.39,76.125,76.21,939738,0.0,1.0
2025-10-14,81.14,82.31,77.77,78.635,510719,81.14,82.31,77.77,78.635,510719,0.0,1.0
2025-10-15,83.27,84.175,81.5028,83.14,377428,83.27,84.175,81.5028,83.14,377428,0.0,1.0
2025-10-16,84.09,88.4899,83.5,85.32,710376,84.09,88.4899,83.5,85.32,710376,0.0,1.0
2025-10-17,82.68,84.5,81.61,83.0,373665,82.68,84.5,81.61,83.0,373665,0.0,1.0
2025-10-20,84.48,86.0,83.73,84.16,271656,84.48,86.0,83.73,84.16,271656,0.0,1.0
2025-10-21,83.18,84.98,82.838,84.0,213359,83.18,84.98,82.838,84.0,213359,0.0,1.0
2025-10-22,79.79,81.89,78.305,81.5,461200,79.79,81.89,78.305,81.5,461200,0.0,1.0
2025-10-23,83.45,83.585,78.31,80.438,295527,83.45,83.585,78.31,80.438,295527,0.0,1.0
2025-10-24,85.625,86.5,83.22,85.88,410998,85.625,86.5,83.22,85.88,410998,0.0,1.0
2025-10-27,86.54,88.34,86.47,87.35,452668,86.54,88.34,86.47,87.35,452668,0.0,1.0
2025-10-28,86.3,87.49,84.99,86.41,283827,86.3,87.49,84.99,86.41,283827,0.0,1.0
2025-10-29,86.0,87.97,84.81,87.17,354959,86.0,87.97,84.81,87.17,354959,0.0,1.0
2025-10-30,84.68,86.5,83.57,85.49,440589,84.68,86.5,83.57,85.49,440589,0.0,1.0
2025-10-31,85.23,87.38,84.31,85.78,321670,85.23,87.38,84.31,85.78,321670,0.0,1.0
2025-11-03,85.28,87.77,85.13,87.0,471476,85.28,87.77,85.13,87.0,471476,0.0,1.0
2025-11-04,81.97,84.56,81.26,81.89,424814,81.97,84.56,81.26,81.89,424814,0.0,1.0
2025-11-05,86.5,87.065,82.38,82.47,295920,86.5,87.065,82.38,82.47,295920,0.0,1.0
2025-11-06,90.62,94.7867,86.53,87.0,1478586,90.62,94.7867,86.53,87.0,1478586,0.0,1.0
2025-11-07,89.67,89.84,82.915,86.73,951309,89.67,89.84,82.915,86.73,951309,0.0,1.0
2025-11-10,94.42,95.58,91.7485,92.34,871321,94.42,95.58,91.7485,92.34,871321,0.0,1.0
2025-11-11,93.53,95.72,92.04,92.65,809526,93.53,95.72,92.04,92.65,809526,0.0,1.0
2025-11-12,95.51,96.69,93.0,94.68,880535,95.51,96.69,93.0,94.68,880535,0.0,1.0
2025-11-13,88.75,94.5,87.09,93.17,1011086,88.75,94.5,87.09,93.17,1011086,0.0,1.0
2025-11-14,87.84,89.525,85.5,85.8,706567,87.84,89.525,85.5,85.8,706567,0.0,1.0
2025-11-17,84.06,88.7499,83.06,86.22,798650,84.06,88.7499,83.06,86.22,798650,0.0,1.0
2025-11-18,83.09,84.7,81.5,82.08,577815,83.09,84.7,81.5,82.08,577815,0.0,1.0
2025-11-19,87.44,89.14,83.09,85.0,875924,87.44,89.14,83.09,85.0,875924,0.0,1.0
2025-11-20,83.32,92.79,83.17,90.62,1083995,83.32,92.79,83.17,90.62,1083995,0.0,1.0
2025-11-21,86.14,87.29,80.31,83.51,966234,86.14,87.29,80.31,83.51,966234,0.0,1.0
2025-11-24,89.57,90.67,85.45,86.11,1139475,89.57,90.67,85.45,86.11,1139475,0.0,1.0
2025-11-25,90.97,91.18,84.7,87.62,1699616,90.97,91.18,84.7,87.62,1699616,0.0,1.0
2025-11-26,73.89,80.43,73.68,79.97,4416183,73.89,80.43,73.68,79.97,4416183,0.0,1.0