date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-06-16,35.49,35.49,31.0,31.15,1827600,35.49,35.49,31.0,31.15,1827600,0.0,1.0
2011-06-17,35.05,35.5,34.75,35.03,435900,35.05,35.5,34.75,35.03,435900,0.0,1.0
2011-06-20,34.95,35.8,34.75,35.8,299400,34.95,35.8,34.75,35.8,299400,0.0,1.0
2011-06-21,35.0,38.45,34.9,34.92,335700,35.0,38.45,34.9,34.92,335700,0.0,1.0
2011-06-22,35.54,35.54,35.15,35.17,26700,35.54,35.54,35.15,35.17,26700,0.0,1.0
2011-06-23,35.0,35.97,34.99,34.99,1607800,35.0,35.97,34.99,34.99,1607800,0.0,1.0
2011-06-24,35.55,36.38,35.385,35.5,1580000,35.55,36.38,35.385,35.5,1580000,0.0,1.0
2011-06-27,36.21,36.22,35.6,35.99,309000,36.21,36.22,35.6,35.99,309000,0.0,1.0
2011-06-28,37.5,39.98,36.08,36.66,222400,37.5,39.98,36.08,36.66,222400,0.0,1.0
2011-06-29,39.91,40.73,37.26,37.47,617900,39.91,40.73,37.26,37.47,617900,0.0,1.0
2011-06-30,43.5,44.21,38.78,40.33,10767400,43.5,44.21,38.78,40.33,10767400,0.0,1.0
2011-07-01,39.85,40.24,39.0,39.75,4560400,39.85,40.24,39.0,39.75,4560400,0.0,1.0
2011-07-05,38.53,39.5,38.0,39.12,2965500,38.53,39.5,38.0,39.12,2965500,0.0,1.0
2011-07-06,38.7825,39.89,38.33,38.34,1539700,38.7825,39.89,38.33,38.34,1539700,0.0,1.0
2011-07-07,39.52,40.23,39.0,39.18,1860900,39.52,40.23,39.0,39.18,1860900,0.0,1.0
2011-07-08,38.54,39.155,37.77,38.93,1153800,38.54,39.155,37.77,38.93,1153800,0.0,1.0
2011-07-11,37.06,37.895,36.63,37.2,1681400,37.06,37.895,36.63,37.2,1681400,0.0,1.0
2011-07-12,37.05,37.62,36.62,36.66,1454400,37.05,37.62,36.62,36.66,1454400,0.0,1.0
2011-07-13,37.01,37.12,36.96,37.01,1304100,37.01,37.12,36.96,37.01,1304100,0.0,1.0
2011-07-14,37.25,37.63,37.0,37.05,1305200,37.25,37.63,37.0,37.05,1305200,0.0,1.0
2011-07-15,37.09,37.78,37.0,37.24,1303300,37.09,37.78,37.0,37.24,1303300,0.0,1.0
2011-07-18,36.46,37.34,36.08,37.0,1879700,36.46,37.34,36.08,37.0,1879700,0.0,1.0
2011-07-19,36.97,37.45,36.55,36.77,3586400,36.97,37.45,36.55,36.77,3586400,0.0,1.0
2011-07-20,37.32,37.42,36.36,36.99,892000,37.32,37.42,36.36,36.99,892000,0.0,1.0
2011-07-21,38.29,39.14,36.55,36.91,960600,38.29,39.14,36.55,36.91,960600,0.0,1.0
2011-07-22,37.51,38.66,37.05,38.12,515400,37.51,38.66,37.05,38.12,515400,0.0,1.0
2011-07-25,37.63,39.12,37.28,37.28,281800,37.63,39.12,37.28,37.28,281800,0.0,1.0
2011-07-26,37.62,38.1,36.7,37.87,191000,37.62,38.1,36.7,37.87,191000,0.0,1.0
2011-07-27,37.35,38.28,36.96,37.49,414500,37.35,38.28,36.96,37.49,414500,0.0,1.0
2011-07-28,37.45,37.69,36.88,37.46,178600,37.45,37.69,36.88,37.46,178600,0.0,1.0
2011-07-29,37.19,37.6,36.52,36.88,358100,37.19,37.6,36.52,36.88,358100,0.0,1.0
2011-08-01,37.3,37.99,36.77,37.59,525500,37.3,37.99,36.77,37.59,525500,0.0,1.0
2011-08-02,37.01,38.98,36.82,36.91,827800,37.01,38.98,36.82,36.91,827800,0.0,1.0
2011-08-03,36.14,37.71,36.11,37.21,662300,36.14,37.71,36.11,37.21,662300,0.0,1.0
2011-08-04,35.04,36.33,34.83,35.66,520500,35.04,36.33,34.83,35.66,520500,0.0,1.0
2011-08-05,35.22,35.67,32.35,35.42,993500,35.22,35.67,32.35,35.42,993500,0.0,1.0
2011-08-08,30.71,34.35,30.64,34.07,1437300,30.71,34.35,30.64,34.07,1437300,0.0,1.0
2011-08-09,31.06,33.0,29.66,33.0,771500,31.06,33.0,29.66,33.0,771500,0.0,1.0
2011-08-10,30.28,31.38,30.09,31.05,479500,30.28,31.38,30.09,31.05,479500,0.0,1.0
2011-08-11,34.31,36.06,31.25,33.17,900800,34.31,36.06,31.25,33.17,900800,0.0,1.0
2011-08-12,33.67,34.7,32.45,34.64,487000,33.67,34.7,32.45,34.64,487000,0.0,1.0
2011-08-15,33.98,35.04,32.59,33.69,479700,33.98,35.04,32.59,33.69,479700,0.0,1.0
2011-08-16,34.55,34.71,33.23,33.75,217600,34.55,34.71,33.23,33.75,217600,0.0,1.0
2011-08-17,34.49,34.68,34.05,34.58,90400,34.49,34.68,34.05,34.58,90400,0.0,1.0
2011-08-18,32.96,33.66,32.4735,33.65,312600,32.96,33.66,32.4735,33.65,312600,0.0,1.0
2011-08-19,33.05,34.44,32.32,32.32,694600,33.05,34.44,32.32,32.32,694600,0.0,1.0
2011-08-22,32.23,34.54,31.77,33.81,418000,32.23,34.54,31.77,33.81,418000,0.0,1.0
2011-08-23,33.06,33.97,32.19,32.3,309100,33.06,33.97,32.19,32.3,309100,0.0,1.0
2011-08-24,33.72,34.26,32.19,33.03,125500,33.72,34.26,32.19,33.03,125500,0.0,1.0
2011-08-25,33.26,34.87,32.54,34.02,159400,33.26,34.87,32.54,34.02,159400,0.0,1.0
2011-08-26,34.3,34.44,31.29,33.0,166600,34.3,34.44,31.29,33.0,166600,0.0,1.0
2011-08-29,34.82,35.27,34.11,34.4,349700,34.82,35.27,34.11,34.4,349700,0.0,1.0
2011-08-30,36.49,36.75,35.44,35.5,360100,36.49,36.75,35.44,35.5,360100,0.0,1.0
2011-08-31,37.0,38.9,36.77,36.88,726400,37.0,38.9,36.77,36.88,726400,0.0,1.0
2011-09-01,35.94,37.49,35.39,37.27,455200,35.94,37.49,35.39,37.27,455200,0.0,1.0
2011-09-02,34.02,35.52,33.99,35.0,153500,34.02,35.52,33.99,35.0,153500,0.0,1.0
2011-09-06,32.87,34.445,32.56,32.96,322100,32.87,34.445,32.56,32.96,322100,0.0,1.0
2011-09-07,33.97,34.14,32.86,33.27,226300,33.97,34.14,32.86,33.27,226300,0.0,1.0
2011-09-08,33.41,36.68,32.83,33.63,214600,33.41,36.68,32.83,33.63,214600,0.0,1.0
2011-09-09,32.98,33.38,32.07,32.62,934000,32.98,33.38,32.07,32.62,934000,0.0,1.0
2011-09-12,32.8,33.17,31.41,32.9,223900,32.8,33.17,31.41,32.9,223900,0.0,1.0
2011-09-13,33.83,34.42,32.35,32.92,151700,33.83,34.42,32.35,32.92,151700,0.0,1.0
2011-09-14,36.25,36.56,33.02,33.95,208500,36.25,36.56,33.02,33.95,208500,0.0,1.0
2011-09-15,36.33,36.9,35.655,36.86,504600,36.33,36.9,35.655,36.86,504600,0.0,1.0
2011-09-16,36.35,36.96,35.98,36.26,543200,36.35,36.96,35.98,36.26,543200,0.0,1.0
2011-09-19,36.46,36.92,35.04,35.66,100300,36.46,36.92,35.04,35.66,100300,0.0,1.0
2011-09-20,35.99,36.75,35.7,36.74,306100,35.99,36.75,35.7,36.74,306100,0.0,1.0
2011-09-21,35.48,36.73,34.72,36.0,459000,35.48,36.73,34.72,36.0,459000,0.0,1.0
2011-09-22,34.01,35.01,33.4,33.71,413200,34.01,35.01,33.4,33.71,413200,0.0,1.0
2011-09-23,34.1,35.08,33.63,33.91,181200,34.1,35.08,33.63,33.91,181200,0.0,1.0
2011-09-26,34.41,34.99,33.17,34.38,137300,34.41,34.99,33.17,34.38,137300,0.0,1.0
2011-09-27,34.03,35.87,33.48,34.46,171400,34.03,35.87,33.48,34.46,171400,0.0,1.0
2011-09-28,33.41,35.05,33.3,34.2,215600,33.41,35.05,33.3,34.2,215600,0.0,1.0
2011-09-29,33.19,34.92,32.24,33.99,216800,33.19,34.92,32.24,33.99,216800,0.0,1.0
2011-09-30,31.95,33.95,31.46,32.7,548200,31.95,33.95,31.46,32.7,548200,0.0,1.0
2011-10-03,31.46,32.155,30.53,31.77,421800,31.46,32.155,30.53,31.77,421800,0.0,1.0
2011-10-04,30.99,32.32,30.51,30.92,538900,30.99,32.32,30.51,30.92,538900,0.0,1.0
2011-10-05,31.0,31.85,30.72,31.23,626700,31.0,31.85,30.72,31.23,626700,0.0,1.0
2011-10-06,32.7,33.14,31.0,31.0,308000,32.7,33.14,31.0,31.0,308000,0.0,1.0
2011-10-07,32.63,33.89,32.36,32.75,282000,32.63,33.89,32.36,32.75,282000,0.0,1.0
2011-10-10,33.11,34.36,32.59,33.18,126200,33.11,34.36,32.59,33.18,126200,0.0,1.0
2011-10-11,32.82,33.92,32.3401,32.9,129000,32.82,33.92,32.3401,32.9,129000,0.0,1.0
2011-10-12,31.5,33.1,31.48,32.53,521800,31.5,33.1,31.48,32.53,521800,0.0,1.0
2011-10-13,31.5,32.08,31.07,31.33,356600,31.5,32.08,31.07,31.33,356600,0.0,1.0
2011-10-14,32.55,32.99,31.61,32.03,491600,32.55,32.99,31.61,32.03,491600,0.0,1.0
2011-10-17,32.74,33.01,31.84,32.27,220400,32.74,33.01,31.84,32.27,220400,0.0,1.0
2011-10-18,33.59,34.05,32.16,32.83,268900,33.59,34.05,32.16,32.83,268900,0.0,1.0
2011-10-19,34.06,34.85,33.4,33.52,297500,34.06,34.85,33.4,33.52,297500,0.0,1.0
2011-10-20,33.69,34.66,33.4,34.17,469900,33.69,34.66,33.4,34.17,469900,0.0,1.0
2011-10-21,33.84,34.5,33.4,34.14,147200,33.84,34.5,33.4,34.14,147200,0.0,1.0
2011-10-24,34.09,34.68,33.7,33.97,96600,34.09,34.68,33.7,33.97,96600,0.0,1.0
2011-10-25,33.08,34.35,32.73,34.05,207300,33.08,34.35,32.73,34.05,207300,0.0,1.0
2011-10-26,33.35,33.99,32.14,33.39,222800,33.35,33.99,32.14,33.39,222800,0.0,1.0
2011-10-27,34.0,34.92,33.84,33.9,272200,34.0,34.92,33.84,33.9,272200,0.0,1.0
2011-10-28,33.49,34.23,32.76,33.89,139300,33.49,34.23,32.76,33.89,139300,0.0,1.0
2011-10-31,32.62,33.17,32.05,32.95,182900,32.62,33.17,32.05,32.95,182900,0.0,1.0
2011-11-01,31.26,32.26,30.72,31.71,241600,31.26,32.26,30.72,31.71,241600,0.0,1.0
2011-11-02,32.76,33.14,30.89,31.69,395200,32.76,33.14,30.89,31.69,395200,0.0,1.0
2011-11-03,33.45,33.72,32.16,32.8,244700,33.45,33.72,32.16,32.8,244700,0.0,1.0
2011-11-04,33.25,33.81,32.72,33.13,215800,33.25,33.81,32.72,33.13,215800,0.0,1.0
2011-11-07,33.15,33.83,32.58,33.2,209500,33.15,33.83,32.58,33.2,209500,0.0,1.0
2011-11-08,32.98,33.365,32.82,33.28,244300,32.98,33.365,32.82,33.28,244300,0.0,1.0
2011-11-09,32.53,32.8,31.72,32.24,165400,32.53,32.8,31.72,32.24,165400,0.0,1.0
2011-11-10,34.42,35.01,32.87,33.28,421400,34.42,35.01,32.87,33.28,421400,0.0,1.0
2011-11-11,36.8,37.55,35.5,35.5,291100,36.8,37.55,35.5,35.5,291100,0.0,1.0
2011-11-14,36.35,37.67,36.1,36.69,320200,36.35,37.67,36.1,36.69,320200,0.0,1.0
2011-11-15,36.97,37.58,36.25,36.27,257300,36.97,37.58,36.25,36.27,257300,0.0,1.0
2011-11-16,36.78,36.96,36.27,36.7,288800,36.78,36.96,36.27,36.7,288800,0.0,1.0
2011-11-17,37.14,37.35,36.381,36.77,186600,37.14,37.35,36.381,36.77,186600,0.0,1.0
2011-11-18,37.37,37.99,36.73,37.3,122000,37.37,37.99,36.73,37.3,122000,0.0,1.0
2011-11-21,37.12,37.43,35.55,36.83,210800,37.12,37.43,35.55,36.83,210800,0.0,1.0
2011-11-22,35.87,36.981,35.4,36.64,279500,35.87,36.981,35.4,36.64,279500,0.0,1.0
2011-11-23,34.6,35.49,34.21,35.41,526900,34.6,35.49,34.21,35.41,526900,0.0,1.0
2011-11-25,33.6,34.47,33.59,34.4,143600,33.6,34.47,33.59,34.4,143600,0.0,1.0
2011-11-28,35.2,35.49,33.75,34.57,204200,35.2,35.49,33.75,34.57,204200,0.0,1.0
2011-11-29,35.31,35.94,35.07,35.25,111200,35.31,35.94,35.07,35.25,111200,0.0,1.0
2011-11-30,36.0,36.93,35.5,36.45,313200,36.0,36.93,35.5,36.45,313200,0.0,1.0
2011-12-01,35.81,36.65,35.67,35.99,181200,35.81,36.65,35.67,35.99,181200,0.0,1.0
2011-12-02,34.66,36.08,34.5,36.08,341900,34.66,36.08,34.5,36.08,341900,0.0,1.0
2011-12-05,35.15,35.6,34.81,35.2,209900,35.15,35.6,34.81,35.2,209900,0.0,1.0
2011-12-06,35.01,35.61,34.84,35.0,195200,35.01,35.61,34.84,35.0,195200,0.0,1.0
2011-12-07,36.06,36.34,34.46,34.94,218200,36.06,36.34,34.46,34.94,218200,0.0,1.0
2011-12-08,35.7,36.23,35.66,35.99,284900,35.7,36.23,35.66,35.99,284900,0.0,1.0
2011-12-09,36.25,36.59,35.73,35.76,123800,36.25,36.59,35.73,35.76,123800,0.0,1.0
2011-12-12,35.46,36.3,35.05,36.07,393100,35.46,36.3,35.05,36.07,393100,0.0,1.0
2011-12-13,35.91,36.35,35.5,35.51,263500,35.91,36.35,35.5,35.51,263500,0.0,1.0
2011-12-14,35.0,36.3,34.84,35.9,170400,35.0,36.3,34.84,35.9,170400,0.0,1.0
2011-12-15,36.22,36.57,35.56,35.62,595500,36.22,36.57,35.56,35.62,595500,0.0,1.0
2011-12-16,36.49,36.59,35.96,36.4,1483300,36.49,36.59,35.96,36.4,1483300,0.0,1.0
2011-12-19,37.0,37.239,35.928,36.51,264300,37.0,37.239,35.928,36.51,264300,0.0,1.0
2011-12-20,37.13,37.87,36.97,37.62,340500,37.13,37.87,36.97,37.62,340500,0.0,1.0
2011-12-21,36.81,37.09,36.06,36.91,466100,36.81,37.09,36.06,36.91,466100,0.0,1.0
2011-12-22,36.74,37.2,36.42,36.83,329500,36.74,37.2,36.42,36.83,329500,0.0,1.0
2011-12-23,37.04,37.15,36.5,36.85,242500,37.04,37.15,36.5,36.85,242500,0.0,1.0
2011-12-27,37.09,37.34,36.51,36.95,181900,37.09,37.34,36.51,36.95,181900,0.0,1.0
2011-12-28,37.24,37.355,36.9,37.01,280600,37.24,37.355,36.9,37.01,280600,0.0,1.0
2011-12-29,37.26,37.37,36.66,37.08,304800,37.26,37.37,36.66,37.08,304800,0.0,1.0
2011-12-30,37.58,37.68,36.94,37.25,108400,37.58,37.68,36.94,37.25,108400,0.0,1.0
2012-01-03,37.34,38.0,37.26,38.0,234600,37.34,38.0,37.26,38.0,234600,0.0,1.0
2012-01-04,37.7,37.844,36.98,37.19,431700,37.7,37.844,36.98,37.19,431700,0.0,1.0
2012-01-05,38.25,38.47,37.37,37.7,1533100,38.25,38.47,37.37,37.7,1533100,0.0,1.0
2012-01-06,38.3,38.75,37.98,38.22,240400,38.3,38.75,37.98,38.22,240400,0.0,1.0
2012-01-09,38.57,38.62,38.16,38.43,92700,38.57,38.62,38.16,38.43,92700,0.0,1.0
2012-01-10,38.75,39.3,38.59,38.82,383500,38.75,39.3,38.59,38.82,383500,0.0,1.0
2012-01-11,39.24,39.35,38.6,38.68,178000,39.24,39.35,38.6,38.68,178000,0.0,1.0
2012-01-12,39.75,39.94,39.37,39.37,126500,39.75,39.94,39.37,39.37,126500,0.0,1.0
2012-01-13,39.68,39.8,39.13,39.52,177500,39.68,39.8,39.13,39.52,177500,0.0,1.0
2012-01-17,39.33,39.95,38.97,39.78,149100,39.33,39.95,38.97,39.78,149100,0.0,1.0
2012-01-18,40.2,40.24,38.52,39.35,177000,40.2,40.24,38.52,39.35,177000,0.0,1.0
2012-01-19,42.02,44.34,40.11,40.25,789000,42.02,44.34,40.11,40.25,789000,0.0,1.0
2012-01-20,41.82,42.26,41.4,41.99,421300,41.82,42.26,41.4,41.99,421300,0.0,1.0
2012-01-23,41.7,41.79,41.2208,41.77,230300,41.7,41.79,41.2208,41.77,230300,0.0,1.0
2012-01-24,41.79,42.29,41.3875,41.7,301500,41.79,42.29,41.3875,41.7,301500,0.0,1.0
2012-01-25,41.89,42.03,41.44,41.85,205600,41.89,42.03,41.44,41.85,205600,0.0,1.0
2012-01-26,41.82,42.33,41.451,42.15,313800,41.82,42.33,41.451,42.15,313800,0.0,1.0
2012-01-27,42.21,42.98,40.28,41.16,328300,42.21,42.98,40.28,41.16,328300,0.0,1.0
2012-01-30,41.62,42.14,41.42,41.79,214100,41.62,42.14,41.42,41.79,214100,0.0,1.0
2012-01-31,42.76,43.47,40.82,41.51,1521600,42.76,43.47,40.82,41.51,1521600,0.0,1.0
2012-02-01,42.95,43.45,42.185,42.95,366700,42.95,43.45,42.185,42.95,366700,0.0,1.0
2012-02-02,42.01,43.4466,41.91,42.99,321500,42.01,43.4466,41.91,42.99,321500,0.0,1.0
2012-02-03,42.255,42.68,42.06,42.46,287300,42.255,42.68,42.06,42.46,287300,0.0,1.0
2012-02-06,42.14,42.26,41.26,41.66,340400,42.14,42.26,41.26,41.66,340400,0.0,1.0
2012-02-07,42.38,42.71,42.03,42.12,346400,42.38,42.71,42.03,42.12,346400,0.0,1.0
2012-02-08,42.85,42.91,42.262,42.35,381600,42.85,42.91,42.262,42.35,381600,0.0,1.0
2012-02-09,42.895,43.1,42.72,42.83,303400,42.895,43.1,42.72,42.83,303400,0.0,1.0
2012-02-10,42.19,43.0,42.11,42.53,237000,42.19,43.0,42.11,42.53,237000,0.0,1.0
2012-02-13,42.64,42.87,42.28,42.4,420400,42.64,42.87,42.28,42.4,420400,0.0,1.0
2012-02-14,43.01,43.54,42.6,42.68,680800,43.01,43.54,42.6,42.68,680800,0.0,1.0
2012-02-15,42.93,43.3,42.6,43.25,430700,42.93,43.3,42.6,43.25,430700,0.0,1.0
2012-02-16,44.26,44.65,42.575,43.05,310200,44.26,44.65,42.575,43.05,310200,0.0,1.0
2012-02-17,45.31,45.69,44.52,44.52,341800,45.31,45.69,44.52,44.52,341800,0.0,1.0
2012-02-21,44.45,45.34,44.19,45.34,153100,44.45,45.34,44.19,45.34,153100,0.0,1.0
2012-02-22,44.12,44.675,43.13,44.64,285000,44.12,44.675,43.13,44.64,285000,0.0,1.0
2012-02-23,44.93,45.373,44.06,44.85,201600,44.93,45.373,44.06,44.85,201600,0.0,1.0
2012-02-24,45.28,45.76,44.32,44.93,188700,45.28,45.76,44.32,44.93,188700,0.0,1.0
2012-02-27,45.47,46.45,43.68,45.22,269900,45.47,46.45,43.68,45.22,269900,0.0,1.0
2012-02-28,45.46,45.96,44.81,45.43,455300,45.46,45.96,44.81,45.43,455300,0.0,1.0
2012-02-29,45.39,46.0,45.11,45.6,274300,45.39,46.0,45.11,45.6,274300,0.0,1.0
2012-03-01,46.05,46.22,44.8,45.59,296000,46.05,46.22,44.8,45.59,296000,0.0,1.0
2012-03-02,45.3,46.2,44.71,45.81,503900,45.3,46.2,44.71,45.81,503900,0.0,1.0
2012-03-05,45.31,45.73,45.02,45.29,558100,45.31,45.73,45.02,45.29,558100,0.0,1.0
2012-03-06,44.15,45.19,43.38,43.38,703800,44.15,45.19,43.38,43.38,703800,0.0,1.0
2012-03-07,44.3,44.95,44.09,44.09,252100,44.3,44.95,44.09,44.09,252100,0.0,1.0
2012-03-08,44.56,44.89,44.06,44.29,453200,44.56,44.89,44.06,44.29,453200,0.0,1.0
2012-03-09,45.69,45.98,44.38,44.45,619200,45.69,45.98,44.38,44.45,619200,0.0,1.0
2012-03-12,45.62,46.11,45.3,45.35,191500,45.62,46.11,45.3,45.35,191500,0.0,1.0
2012-03-13,45.96,46.365,45.04,45.74,392300,45.96,46.365,45.04,45.74,392300,0.0,1.0
2012-03-14,46.04,46.69,45.59,45.83,223900,46.04,46.69,45.59,45.83,223900,0.0,1.0
2012-03-15,44.0,45.25,42.19,44.3,1362100,44.0,45.25,42.19,44.3,1362100,0.0,1.0
2012-03-16,43.8,44.13,43.52,44.0,751600,43.8,44.13,43.52,44.0,751600,0.0,1.0
2012-03-19,44.405,44.66,43.02,43.02,605400,44.405,44.66,43.02,43.02,605400,0.0,1.0
2012-03-20,43.85,44.59,43.32,43.36,304200,43.85,44.59,43.32,43.36,304200,0.0,1.0
2012-03-21,45.26,45.38,43.89,44.01,414700,45.26,45.38,43.89,44.01,414700,0.0,1.0
2012-03-22,44.75,45.39,44.6,44.79,275500,44.75,45.39,44.6,44.79,275500,0.0,1.0
2012-03-23,44.66,45.15,43.82,44.7,272800,44.66,45.15,43.82,44.7,272800,0.0,1.0
2012-03-26,44.32,45.29,44.16,44.92,224200,44.32,45.29,44.16,44.92,224200,0.0,1.0
2012-03-27,44.14,44.59,44.07,44.55,180900,44.14,44.59,44.07,44.55,180900,0.0,1.0
2012-03-28,44.43,44.47,43.89,44.24,123300,44.43,44.47,43.89,44.24,123300,0.0,1.0
2012-03-29,44.23,44.42,43.76,44.25,220800,44.23,44.42,43.76,44.25,220800,0.0,1.0
2012-03-30,44.63,44.97,43.91,44.55,458300,44.63,44.97,43.91,44.55,458300,0.0,1.0
2012-04-02,44.07,45.47,43.81,44.16,409200,44.07,45.47,43.81,44.16,409200,0.0,1.0
2012-04-03,43.67,44.16,42.79,44.08,378000,43.67,44.16,42.79,44.08,378000,0.0,1.0
2012-04-04,43.29,43.65,42.63,43.31,304500,43.29,43.65,42.63,43.31,304500,0.0,1.0
2012-04-05,43.53,44.41,43.13,43.26,385400,43.53,44.41,43.13,43.26,385400,0.0,1.0
2012-04-09,43.37,43.59,42.44,42.99,257200,43.37,43.59,42.44,42.99,257200,0.0,1.0
2012-04-10,41.65,43.58,40.99,43.5,587700,41.65,43.58,40.99,43.5,587700,0.0,1.0
2012-04-11,42.51,43.45,42.4,43.45,1911200,42.51,43.45,42.4,43.45,1911200,0.0,1.0
2012-04-12,42.75,42.935,41.76,42.43,457800,42.75,42.935,41.76,42.43,457800,0.0,1.0
2012-04-13,42.72,43.31,42.07,42.66,255200,42.72,43.31,42.07,42.66,255200,0.0,1.0
2012-04-16,42.63,43.73,42.41,42.89,99100,42.63,43.73,42.41,42.89,99100,0.0,1.0
2012-04-17,42.98,43.29,42.5,42.95,422400,42.98,43.29,42.5,42.95,422400,0.0,1.0
2012-04-18,43.0,43.12,42.331,42.83,215400,43.0,43.12,42.331,42.83,215400,0.0,1.0
2012-04-19,42.22,43.11,41.98,43.03,261400,42.22,43.11,41.98,43.03,261400,0.0,1.0
2012-04-20,42.89,43.2,42.04,42.28,243400,42.89,43.2,42.04,42.28,243400,0.0,1.0
2012-04-23,42.85,43.2199,42.18,42.83,287600,42.85,43.2199,42.18,42.83,287600,0.0,1.0
2012-04-24,42.54,43.21,42.3,42.95,155600,42.54,43.21,42.3,42.95,155600,0.0,1.0
2012-04-25,42.97,43.07,42.39,42.92,221800,42.97,43.07,42.39,42.92,221800,0.0,1.0
2012-04-26,43.0,43.4,42.61,42.8,391300,43.0,43.4,42.61,42.8,391300,0.0,1.0
2012-04-27,42.91,43.27,42.5,43.27,144300,42.91,43.27,42.5,43.27,144300,0.0,1.0
2012-04-30,42.53,43.32,42.24,42.96,259400,42.53,43.32,42.24,42.96,259400,0.0,1.0
2012-05-01,42.45,43.21,42.33,42.5,305900,42.45,43.21,42.33,42.5,305900,0.0,1.0
2012-05-02,43.85,44.03,42.24,42.24,223000,43.85,44.03,42.24,42.24,223000,0.0,1.0
2012-05-03,44.56,45.29,43.75,43.75,689500,44.56,45.29,43.75,43.75,689500,0.0,1.0
2012-05-04,43.12,44.37,42.45,44.2,374100,43.12,44.37,42.45,44.2,374100,0.0,1.0
2012-05-07,41.47,42.88,41.4,42.88,851100,41.47,42.88,41.4,42.88,851100,0.0,1.0
2012-05-08,40.34,41.285,40.0,41.06,912600,40.34,41.285,40.0,41.06,912600,0.0,1.0
2012-05-09,39.62,40.21,39.3,40.04,1595800,39.62,40.21,39.3,40.04,1595800,0.0,1.0
2012-05-10,40.5,46.0,40.3,45.18,1151800,40.5,46.0,40.3,45.18,1151800,0.0,1.0
2012-05-11,41.7,42.43,40.24,40.51,658900,41.7,42.43,40.24,40.51,658900,0.0,1.0
2012-05-14,42.35,42.63,41.39,41.46,297000,42.35,42.63,41.39,41.46,297000,0.0,1.0
2012-05-15,42.43,42.91,42.3,42.39,182400,42.43,42.91,42.3,42.39,182400,0.0,1.0
2012-05-16,42.18,43.23,42.1,42.53,230000,42.18,43.23,42.1,42.53,230000,0.0,1.0
2012-05-17,40.0,42.18,39.94,42.18,348600,40.0,42.18,39.94,42.18,348600,0.0,1.0
2012-05-18,39.64,40.27,39.54,40.12,232000,39.64,40.27,39.54,40.12,232000,0.0,1.0
2012-05-21,39.8,39.95,39.42,39.83,205300,39.8,39.95,39.42,39.83,205300,0.0,1.0
2012-05-22,38.71,39.98,38.49,39.79,327900,38.71,39.98,38.49,39.79,327900,0.0,1.0
2012-05-23,38.53,38.92,38.13,38.53,363000,38.53,38.92,38.13,38.53,363000,0.0,1.0
2012-05-24,38.88,38.91,38.3,38.3,463600,38.88,38.91,38.3,38.3,463600,0.0,1.0
2012-05-25,39.04,39.31,38.57,38.83,345100,39.04,39.31,38.57,38.83,345100,0.0,1.0
2012-05-29,39.01,39.57,38.81,39.49,312200,39.01,39.57,38.81,39.49,312200,0.0,1.0
2012-05-30,38.16,38.76,38.06,38.76,441200,38.16,38.76,38.06,38.76,441200,0.0,1.0
2012-05-31,38.59,38.61,37.59,38.22,612500,38.59,38.61,37.59,38.22,612500,0.0,1.0
2012-06-01,37.08,38.63,36.61,37.97,467500,37.08,38.63,36.61,37.97,467500,0.0,1.0
2012-06-04,38.11,38.21,36.91,37.08,793500,38.11,38.21,36.91,37.08,793500,0.0,1.0
2012-06-05,38.23,38.4,37.55,37.81,249900,38.23,38.4,37.55,37.81,249900,0.0,1.0
2012-06-06,38.97,39.24,37.82,38.55,220800,38.97,39.24,37.82,38.55,220800,0.0,1.0
2012-06-07,38.24,39.675,38.02,39.25,397200,38.24,39.675,38.02,39.25,397200,0.0,1.0
2012-06-08,38.27,38.8,37.67,38.02,347900,38.27,38.8,37.67,38.02,347900,0.0,1.0
2012-06-11,37.68,38.93,37.59,38.65,191700,37.68,38.93,37.59,38.65,191700,0.0,1.0
2012-06-12,37.89,38.076,37.44,37.74,373600,37.89,38.076,37.44,37.74,373600,0.0,1.0
2012-06-13,38.38,38.77,37.3,37.86,528600,38.38,38.77,37.3,37.86,528600,0.0,1.0
2012-06-14,38.34,38.97,37.765,38.33,326700,38.34,38.97,37.765,38.33,326700,0.0,1.0
2012-06-15,38.47,38.69,38.1,38.49,376600,38.47,38.69,38.1,38.49,376600,0.0,1.0
2012-06-18,38.31,38.84,38.11,38.27,246100,38.31,38.84,38.11,38.27,246100,0.0,1.0
2012-06-19,38.6,39.0088,37.98,38.3,532000,38.6,39.0088,37.98,38.3,532000,0.0,1.0
2012-06-20,39.62,40.1082,38.37,38.49,471700,39.62,40.1082,38.37,38.49,471700,0.0,1.0
2012-06-21,38.06,39.62,37.86,39.55,174500,38.06,39.62,37.86,39.55,174500,0.0,1.0
2012-06-22,37.64,38.12,37.41,38.12,551500,37.64,38.12,37.41,38.12,551500,0.0,1.0
2012-06-25,36.67,37.6199,36.45,37.16,174200,36.67,37.6199,36.45,37.16,174200,0.0,1.0
2012-06-26,36.49,36.87,35.87,36.67,261600,36.49,36.87,35.87,36.67,261600,0.0,1.0
2012-06-27,36.54,36.9,36.23,36.54,340600,36.54,36.9,36.23,36.54,340600,0.0,1.0
2012-06-28,36.01,36.68,34.78,36.36,705000,36.01,36.68,34.78,36.36,705000,0.0,1.0
2012-06-29,35.55,38.5224,35.42,36.65,469000,35.55,38.5224,35.42,36.65,469000,0.0,1.0
2012-07-02,39.2,39.84,35.3,35.44,1239000,39.2,39.84,35.3,35.44,1239000,0.0,1.0
2012-07-03,38.99,39.2999,38.28,39.2,290600,38.99,39.2999,38.28,39.2,290600,0.0,1.0
2012-07-05,38.67,39.8204,38.28,38.8,456500,38.67,39.8204,38.28,38.8,456500,0.0,1.0
2012-07-06,38.62,38.71,37.99,38.7,297500,38.62,38.71,37.99,38.7,297500,0.0,1.0
2012-07-09,39.51,39.57,38.11,38.52,457500,39.51,39.57,38.11,38.52,457500,0.0,1.0
2012-07-10,39.87,39.92,39.3,39.51,755200,39.87,39.92,39.3,39.51,755200,0.0,1.0
2012-07-11,40.73,41.83,40.15,40.53,682600,40.73,41.83,40.15,40.53,682600,0.0,1.0
2012-07-12,41.3,41.63,40.76,41.24,603400,41.3,41.63,40.76,41.24,603400,0.0,1.0
2012-07-13,42.59,42.69,41.35,41.42,538300,42.59,42.69,41.35,41.42,538300,0.0,1.0
2012-07-16,42.49,42.586,41.74,42.45,428700,42.49,42.586,41.74,42.45,428700,0.0,1.0
2012-07-17,42.56,42.7,41.99,42.57,443400,42.56,42.7,41.99,42.57,443400,0.0,1.0
2012-07-18,42.75,43.1,42.14,42.46,379600,42.75,43.1,42.14,42.46,379600,0.0,1.0
2012-07-19,43.14,43.5499,42.57,42.84,452600,43.14,43.5499,42.57,42.84,452600,0.0,1.0
2012-07-20,43.27,43.52,41.99,42.77,310700,43.27,43.52,41.99,42.77,310700,0.0,1.0
2012-07-23,42.85,42.97,42.39,42.69,242000,42.85,42.97,42.39,42.69,242000,0.0,1.0
2012-07-24,43.07,43.49,42.625,42.93,408900,43.07,43.49,42.625,42.93,408900,0.0,1.0
2012-07-25,43.56,44.56,43.0,43.26,699900,43.56,44.56,43.0,43.26,699900,0.0,1.0
2012-07-26,42.85,44.44,42.0,44.15,500600,42.85,44.44,42.0,44.15,500600,0.0,1.0
2012-07-27,43.14,43.68,42.48,42.99,305300,43.14,43.68,42.48,42.99,305300,0.0,1.0
2012-07-30,43.1,43.44,42.78,42.8,274900,43.1,43.44,42.78,42.8,274900,0.0,1.0
2012-07-31,43.36,43.766,42.93,42.98,268100,43.36,43.766,42.93,42.98,268100,0.0,1.0
2012-08-01,42.73,43.746,42.5,43.41,297400,42.73,43.746,42.5,43.41,297400,0.0,1.0
2012-08-02,42.8,43.11,41.99,42.62,210600,42.8,43.11,41.99,42.62,210600,0.0,1.0
2012-08-03,43.29,44.0,42.3,43.3,365100,43.29,44.0,42.3,43.3,365100,0.0,1.0
2012-08-06,43.56,43.93,42.814,43.4,357900,43.56,43.93,42.814,43.4,357900,0.0,1.0
2012-08-07,44.35,44.5925,43.65,43.99,365000,44.35,44.5925,43.65,43.99,365000,0.0,1.0
2012-08-08,43.34,44.55,43.2,44.08,818500,43.34,44.55,43.2,44.08,818500,0.0,1.0
2012-08-09,44.0,45.09,42.05,43.12,1112200,44.0,45.09,42.05,43.12,1112200,0.0,1.0
2012-08-10,43.49,44.02,42.41,43.73,732500,43.49,44.02,42.41,43.73,732500,0.0,1.0
2012-08-13,43.11,43.4799,42.53,43.37,310400,43.11,43.4799,42.53,43.37,310400,0.0,1.0
2012-08-14,41.16,43.42,40.87,43.16,1055100,41.16,43.42,40.87,43.16,1055100,0.0,1.0
2012-08-15,41.07,41.57,39.72,41.0,997100,41.07,41.57,39.72,41.0,997100,0.0,1.0
2012-08-16,40.86,41.45,40.6,41.18,379200,40.86,41.45,40.6,41.18,379200,0.0,1.0
2012-08-17,40.62,41.04,40.4,41.03,336300,40.62,41.04,40.4,41.03,336300,0.0,1.0
2012-08-20,40.06,40.73,38.6001,40.62,522600,40.06,40.73,38.6001,40.62,522600,0.0,1.0
2012-08-21,39.63,40.65,39.44,40.12,495500,39.63,40.65,39.44,40.12,495500,0.0,1.0
2012-08-22,39.4,39.63,38.74,39.63,684400,39.4,39.63,38.74,39.63,684400,0.0,1.0
2012-08-23,39.01,39.58,38.83,39.41,323500,39.01,39.58,38.83,39.41,323500,0.0,1.0
2012-08-24,39.05,39.28,37.47,39.01,294000,39.05,39.28,37.47,39.01,294000,0.0,1.0
2012-08-27,38.86,39.8199,38.69,39.24,305700,38.86,39.8199,38.69,39.24,305700,0.0,1.0
2012-08-28,38.53,39.01,38.284,38.77,331400,38.53,39.01,38.284,38.77,331400,0.0,1.0
2012-08-29,38.96,39.4913,38.3,38.64,328000,38.96,39.4913,38.3,38.64,328000,0.0,1.0
2012-08-30,39.07,39.1,38.72,38.72,205300,39.07,39.1,38.72,38.72,205300,0.0,1.0
2012-08-31,39.34,39.64,38.85,39.25,296600,39.34,39.64,38.85,39.25,296600,0.0,1.0
2012-09-04,39.45,39.6599,38.75,39.21,361700,39.45,39.6599,38.75,39.21,361700,0.0,1.0
2012-09-05,39.77,39.87,39.32,39.32,556300,39.77,39.87,39.32,39.32,556300,0.0,1.0
2012-09-06,40.62,40.94,39.72,40.0,348600,40.62,40.94,39.72,40.0,348600,0.0,1.0
2012-09-07,40.5,40.975,40.49,40.63,345100,40.5,40.975,40.49,40.63,345100,0.0,1.0
2012-09-10,40.85,40.96,40.42,40.55,294300,40.85,40.96,40.42,40.55,294300,0.0,1.0
2012-09-11,41.52,41.98,40.8523,40.95,510500,41.52,41.98,40.8523,40.95,510500,0.0,1.0
2012-09-12,41.51,41.7999,41.13,41.65,378500,41.51,41.7999,41.13,41.65,378500,0.0,1.0
2012-09-13,41.1,41.71,40.97,41.49,211600,41.1,41.71,40.97,41.49,211600,0.0,1.0
2012-09-14,41.81,42.0995,40.805,41.27,362200,41.81,42.0995,40.805,41.27,362200,0.0,1.0
2012-09-17,41.04,41.81,40.82,41.66,448500,41.04,41.81,40.82,41.66,448500,0.0,1.0
2012-09-18,40.57,41.04,40.0,40.86,200900,40.57,41.04,40.0,40.86,200900,0.0,1.0
2012-09-19,41.25,41.31,40.15,40.41,278100,41.25,41.31,40.15,40.41,278100,0.0,1.0
2012-09-20,42.01,42.12,40.77,41.12,444800,42.01,42.12,40.77,41.12,444800,0.0,1.0
2012-09-21,42.62,43.53,42.012,42.34,685000,42.62,43.53,42.012,42.34,685000,0.0,1.0
2012-09-24,42.5,42.62,41.96,42.42,259400,42.5,42.62,41.96,42.42,259400,0.0,1.0
2012-09-25,42.06,43.01,41.9601,42.52,312500,42.06,43.01,41.9601,42.52,312500,0.0,1.0
2012-09-26,42.37,42.7,41.64,41.95,350900,42.37,42.7,41.64,41.95,350900,0.0,1.0
2012-09-27,43.38,43.52,42.2,42.38,311400,43.38,43.52,42.2,42.38,311400,0.0,1.0
2012-09-28,43.52,43.61,42.88,43.26,413100,43.52,43.61,42.88,43.26,413100,0.0,1.0
2012-10-01,43.32,43.71,42.82,43.4,500300,43.32,43.71,42.82,43.4,500300,0.0,1.0
2012-10-02,43.29,43.97,42.98,43.59,291400,43.29,43.97,42.98,43.59,291400,0.0,1.0
2012-10-03,43.52,43.83,43.22,43.48,323500,43.52,43.83,43.22,43.48,323500,0.0,1.0
2012-10-04,43.5,43.97,43.08,43.71,215800,43.5,43.97,43.08,43.71,215800,0.0,1.0
2012-10-05,43.13,44.08,42.81,43.56,390700,43.13,44.08,42.81,43.56,390700,0.0,1.0
2012-10-08,42.75,43.18,41.98,43.01,402000,42.75,43.18,41.98,43.01,402000,0.0,1.0
2012-10-09,41.92,42.9599,41.68,42.84,346200,41.92,42.9599,41.68,42.84,346200,0.0,1.0
2012-10-10,41.37,42.28,40.75,41.79,498100,41.37,42.28,40.75,41.79,498100,0.0,1.0
2012-10-11,41.77,42.1198,41.14,41.57,214700,41.77,42.1198,41.14,41.57,214700,0.0,1.0
2012-10-12,41.46,42.17,41.46,41.72,221400,41.46,42.17,41.46,41.72,221400,0.0,1.0
2012-10-15,42.35,42.59,41.32,41.5081,383500,42.35,42.59,41.32,41.5081,383500,0.0,1.0
2012-10-16,43.34,43.7,42.26,42.5,785400,43.34,43.7,42.26,42.5,785400,0.0,1.0
2012-10-17,43.56,44.3,43.17,43.17,667700,43.56,44.3,43.17,43.17,667700,0.0,1.0
2012-10-18,45.27,45.92,43.4,43.5,1089200,45.27,45.92,43.4,43.5,1089200,0.0,1.0
2012-10-19,45.525,45.85,44.64,45.2,1234700,45.525,45.85,44.64,45.2,1234700,0.0,1.0
2012-10-22,47.3,47.52,46.126,46.16,2499600,47.3,47.52,46.126,46.16,2499600,0.0,1.0
2012-10-23,45.95,46.45,45.48,46.34,928700,45.95,46.45,45.48,46.34,928700,0.0,1.0
2012-10-24,45.38,46.15,45.26,45.79,712800,45.38,46.15,45.26,45.79,712800,0.0,1.0
2012-10-25,45.98,46.18,44.99,45.64,567500,45.98,46.18,44.99,45.64,567500,0.0,1.0
2012-10-26,46.76,46.88,45.9914,46.11,501900,46.76,46.88,45.9914,46.11,501900,0.0,1.0
2012-10-31,46.7277,47.14,46.25,46.71,373200,46.7277,47.14,46.25,46.71,373200,0.0,1.0
2012-11-01,48.52,48.966,46.67,46.67,727900,48.52,48.966,46.67,46.67,727900,0.0,1.0
2012-11-02,48.88,49.25,48.63,48.63,485800,48.88,49.25,48.63,48.63,485800,0.0,1.0
2012-11-05,47.8245,48.72,47.41,48.43,727300,47.8245,48.72,47.41,48.43,727300,0.0,1.0
2012-11-06,48.38,48.66,47.41,48.24,505300,48.38,48.66,47.41,48.24,505300,0.0,1.0
2012-11-07,48.44,49.01,47.74,48.11,734500,48.44,49.01,47.74,48.11,734500,0.0,1.0
2012-11-08,52.57,55.383,52.0,53.5,1469300,52.57,55.383,52.0,53.5,1469300,0.0,1.0
2012-11-09,52.06,53.26,51.74,52.57,666500,52.06,53.26,51.74,52.57,666500,0.0,1.0
2012-11-12,51.0,52.45,49.75,52.4,723700,51.0,52.45,49.75,52.4,723700,0.0,1.0
2012-11-13,50.72,52.4653,50.53,51.11,417300,50.72,52.4653,50.53,51.11,417300,0.0,1.0
2012-11-14,49.24,51.0838,49.19,50.66,883800,49.24,51.0838,49.19,50.66,883800,0.0,1.0
2012-11-15,50.61,51.34,49.25,50.17,481900,50.61,51.34,49.25,50.17,481900,0.0,1.0
2012-11-16,50.82,51.2342,49.8,50.57,303200,50.82,51.2342,49.8,50.57,303200,0.0,1.0
2012-11-19,51.28,51.67,50.45,51.02,452500,51.28,51.67,50.45,51.02,452500,0.0,1.0
2012-11-20,50.99,51.21,49.04,49.79,451400,50.99,51.21,49.04,49.79,451400,0.0,1.0
2012-11-21,51.13,51.59,50.68,51.0,311300,51.13,51.59,50.68,51.0,311300,0.0,1.0
2012-11-23,51.4,51.58,50.96,51.1,82000,51.4,51.58,50.96,51.1,82000,0.0,1.0
2012-11-26,51.12,51.76,50.66,51.46,440300,51.12,51.76,50.66,51.46,440300,0.0,1.0
2012-11-27,50.83,51.7446,50.74,51.26,275800,50.83,51.7446,50.74,51.26,275800,0.0,1.0
2012-11-28,51.11,51.322,50.42,50.59,308700,51.11,51.322,50.42,50.59,308700,0.0,1.0
2012-11-29,51.46,51.65,51.05,51.14,315100,51.46,51.65,51.05,51.14,315100,0.0,1.0
2012-11-30,52.76,52.95,51.47,51.6,367200,52.76,52.95,51.47,51.6,367200,0.0,1.0
2012-12-03,53.0,53.31,52.382,52.77,582300,53.0,53.31,52.382,52.77,582300,0.0,1.0
2012-12-04,52.25,53.45,51.87,52.5,428900,52.25,53.45,51.87,52.5,428900,0.0,1.0
2012-12-05,52.41,52.7669,51.85,52.52,194800,52.41,52.7669,51.85,52.52,194800,0.0,1.0
2012-12-06,52.49,53.106,52.26,52.32,282700,52.49,53.106,52.26,52.32,282700,0.0,1.0
2012-12-07,52.41,52.81,51.49,52.39,757500,52.41,52.81,51.49,52.39,757500,0.0,1.0
2012-12-10,52.84,52.99,51.01,52.53,153400,52.84,52.99,51.01,52.53,153400,0.0,1.0
2012-12-11,52.76,54.04,52.26,52.84,312100,52.76,54.04,52.26,52.84,312100,0.0,1.0
2012-12-12,52.28,52.99,51.69,52.71,385500,52.28,52.99,51.69,52.71,385500,0.0,1.0
2012-12-13,51.11,52.9306,50.68,52.47,481800,51.11,52.9306,50.68,52.47,481800,0.0,1.0
2012-12-14,50.69,51.85,50.58,51.39,225600,50.69,51.85,50.58,51.39,225600,0.0,1.0
2012-12-17,51.09,51.2,50.44,50.88,327300,51.09,51.2,50.44,50.88,327300,0.0,1.0
2012-12-18,50.6,51.63,49.62,51.19,448500,50.6,51.63,49.62,51.19,448500,0.0,1.0
2012-12-19,49.7,50.99,49.37,50.85,352100,49.7,50.99,49.37,50.85,352100,0.0,1.0
2012-12-20,49.4,50.7,49.17,50.05,464700,49.4,50.7,49.17,50.05,464700,0.0,1.0
2012-12-21,49.86,49.88,48.74,49.42,986800,49.86,49.88,48.74,49.42,986800,0.0,1.0
2012-12-24,50.06,50.31,49.2689,49.34,190700,50.06,50.31,49.2689,49.34,190700,0.0,1.0
2012-12-26,49.64,50.2599,49.2,50.1,207200,49.64,50.2599,49.2,50.1,207200,0.0,1.0
2012-12-27,49.75,49.88,48.53,49.0,264400,49.75,49.88,48.53,49.0,264400,0.0,1.0
2012-12-28,49.18,50.1,49.07,49.07,244100,49.18,50.1,49.07,49.07,244100,0.0,1.0
2012-12-31,49.5,49.63,48.41,48.89,435700,49.5,49.63,48.41,48.89,435700,0.0,1.0
2013-01-02,51.0,51.24,49.9732,50.08,552600,51.0,51.24,49.9732,50.08,552600,0.0,1.0
2013-01-03,51.33,51.59,51.0,51.25,758100,51.33,51.59,51.0,51.25,758100,0.0,1.0
2013-01-04,51.22,51.34,50.56,51.14,744200,51.22,51.34,50.56,51.14,744200,0.0,1.0
2013-01-07,50.75,51.18,50.34,50.82,597100,50.75,51.18,50.34,50.82,597100,0.0,1.0
2013-01-08,51.4,51.59,50.75,50.83,637000,51.4,51.59,50.75,50.83,637000,0.0,1.0
2013-01-09,53.77,53.82,51.53,51.57,870300,53.77,53.82,51.53,51.57,870300,0.0,1.0
2013-01-10,53.03,54.01,52.86,53.79,859400,53.03,54.01,52.86,53.79,859400,0.0,1.0
2013-01-11,53.2,53.58,52.82,52.87,517200,53.2,53.58,52.82,52.87,517200,0.0,1.0
2013-01-14,53.95,54.28,53.13,53.47,518100,53.95,54.28,53.13,53.47,518100,0.0,1.0
2013-01-15,54.42,54.43,53.25,53.25,344500,54.42,54.43,53.25,53.25,344500,0.0,1.0
2013-01-16,54.52,61.32,53.68,54.06,417900,54.52,61.32,53.68,54.06,417900,0.0,1.0
2013-01-17,55.56,55.705,54.02,54.45,969600,55.56,55.705,54.02,54.45,969600,0.0,1.0
2013-01-18,56.11,56.11,54.975,55.57,463800,56.11,56.11,54.975,55.57,463800,0.0,1.0
2013-01-22,56.62,56.63,55.33,55.81,233600,56.62,56.63,55.33,55.81,233600,0.0,1.0
2013-01-23,56.66,57.11,55.9301,56.41,665900,56.66,57.11,55.9301,56.41,665900,0.0,1.0
2013-01-24,57.43,57.69,56.54,56.54,617500,57.43,57.69,56.54,56.54,617500,0.0,1.0
2013-01-25,58.16,60.95,57.7,58.77,828300,58.16,60.95,57.7,58.77,828300,0.0,1.0
2013-01-28,58.3,58.73,57.67,58.32,305100,58.3,58.73,57.67,58.32,305100,0.0,1.0
2013-01-29,57.55,58.5,57.12,58.27,509600,57.55,58.5,57.12,58.27,509600,0.0,1.0
2013-01-30,56.84,58.0,56.69,58.0,384900,56.84,58.0,56.69,58.0,384900,0.0,1.0
2013-01-31,56.97,57.1623,56.13,57.02,494900,56.97,57.1623,56.13,57.02,494900,0.0,1.0
2013-02-01,58.55,59.34,57.06,57.8,743600,58.55,59.34,57.06,57.8,743600,0.0,1.0
2013-02-04,57.83,58.6,57.5001,58.31,378100,57.83,58.6,57.5001,58.31,378100,0.0,1.0
2013-02-05,57.71,58.03,57.53,57.93,325000,57.71,58.03,57.53,57.93,325000,0.0,1.0
2013-02-06,57.55,58.01,57.0,58.0,568700,57.55,58.01,57.0,58.0,568700,0.0,1.0
2013-02-07,57.78,57.84,56.94,57.39,397000,57.78,57.84,56.94,57.39,397000,0.0,1.0
2013-02-08,58.11,58.6,57.91,58.1,274300,58.11,58.6,57.91,58.1,274300,0.0,1.0
2013-02-11,57.94,58.16,57.3,58.1,169600,57.94,58.16,57.3,58.1,169600,0.0,1.0
2013-02-12,58.69,59.22,57.805,57.89,490900,58.69,59.22,57.805,57.89,490900,0.0,1.0
2013-02-13,59.76,59.99,58.74,58.74,771300,59.76,59.99,58.74,58.74,771300,0.0,1.0
2013-02-14,59.44,59.91,58.93,59.7,539400,59.44,59.91,58.93,59.7,539400,0.0,1.0
2013-02-15,59.68,60.05,59.28,59.4,536800,59.68,60.05,59.28,59.4,536800,0.0,1.0
2013-02-19,58.986,59.66,58.4,59.6,600200,58.986,59.66,58.4,59.6,600200,0.0,1.0
2013-02-20,59.68,59.73,59.02,59.09,499000,59.68,59.73,59.02,59.09,499000,0.0,1.0
2013-02-21,58.97,59.64,58.25,59.52,581900,58.97,59.64,58.25,59.52,581900,0.0,1.0
2013-02-22,59.04,59.67,58.57,58.98,719700,59.04,59.67,58.57,58.98,719700,0.0,1.0
2013-02-25,58.07,59.58,57.99,59.06,997800,58.07,59.58,57.99,59.06,997800,0.0,1.0
2013-02-26,56.0,56.29,50.0,51.91,2826200,56.0,56.29,50.0,51.91,2826200,0.0,1.0
2013-02-27,57.03,58.23,55.38,56.15,1025600,57.03,58.23,55.38,56.15,1025600,0.0,1.0
2013-02-28,57.4,57.56,56.4,57.0,599900,57.4,57.56,56.4,57.0,599900,0.0,1.0
2013-03-01,56.99,57.41,56.64,57.25,875500,56.99,57.41,56.64,57.25,875500,0.0,1.0
2013-03-04,57.14,57.51,56.71,56.72,760000,57.14,57.51,56.71,56.72,760000,0.0,1.0
2013-03-05,58.25,58.375,57.15,57.33,704700,58.25,58.375,57.15,57.33,704700,0.0,1.0
2013-03-06,58.7,59.39,58.465,58.48,616500,58.7,59.39,58.465,58.48,616500,0.0,1.0
2013-03-07,58.86,59.18,57.98,58.62,410600,58.86,59.18,57.98,58.62,410600,0.0,1.0
2013-03-08,59.27,59.48,58.365,59.21,426800,59.27,59.48,58.365,59.21,426800,0.0,1.0
2013-03-11,59.85,60.4,59.11,59.46,796500,59.85,60.4,59.11,59.46,796500,0.0,1.0
2013-03-12,59.25,59.67,58.84,58.98,597600,59.25,59.67,58.84,58.98,597600,0.0,1.0
2013-03-13,59.29,59.67,58.9801,59.17,398000,59.29,59.67,58.9801,59.17,398000,0.0,1.0
2013-03-14,59.74,59.84,59.11,59.42,408900,59.74,59.84,59.11,59.42,408900,0.0,1.0
2013-03-15,61.31,61.65,59.74,59.93,1340200,61.31,61.65,59.74,59.93,1340200,0.0,1.0
2013-03-18,61.7,61.92,60.36,60.98,708400,61.7,61.92,60.36,60.98,708400,0.0,1.0
2013-03-19,61.07,62.8099,60.65,62.73,509200,61.07,62.8099,60.65,62.73,509200,0.0,1.0
2013-03-20,61.31,61.96,61.1,61.46,356000,61.31,61.96,61.1,61.46,356000,0.0,1.0
2013-03-21,60.88,61.6799,60.73,61.01,380200,60.88,61.6799,60.73,61.01,380200,0.0,1.0
2013-03-22,61.78,62.34,61.2,61.2,436900,61.78,62.34,61.2,61.2,436900,0.0,1.0
2013-03-25,62.31,62.52,61.87,62.16,500600,62.31,62.52,61.87,62.16,500600,0.0,1.0
2013-03-26,62.68,62.8,62.15,62.31,493700,62.68,62.8,62.15,62.31,493700,0.0,1.0
2013-03-27,62.755,63.045,62.2201,62.25,601700,62.755,63.045,62.2201,62.25,601700,0.0,1.0
2013-03-28,63.22,63.26,62.32,62.4,518200,63.22,63.26,62.32,62.4,518200,0.0,1.0
2013-04-01,61.86,63.11,61.7,63.02,471200,61.86,63.11,61.7,63.02,471200,0.0,1.0
2013-04-02,61.67,62.3,61.36,62.24,400300,61.67,62.3,61.36,62.24,400300,0.0,1.0
2013-04-03,60.46,61.79,59.56,61.79,613400,60.46,61.79,59.56,61.79,613400,0.0,1.0
2013-04-04,62.54,62.59,60.06,60.48,435700,62.54,62.59,60.06,60.48,435700,0.0,1.0
2013-04-05,63.24,63.33,61.85,61.85,493200,63.24,63.33,61.85,61.85,493200,0.0,1.0
2013-04-08,64.33,64.34,62.77,62.88,221900,64.33,64.34,62.77,62.88,221900,0.0,1.0
2013-04-09,64.61,65.28,63.97,65.28,621500,64.61,65.28,63.97,65.28,621500,0.0,1.0
2013-04-10,65.04,66.126,64.64,64.64,618000,65.04,66.126,64.64,64.64,618000,0.0,1.0
2013-04-11,65.28,65.33,64.77,65.0,374600,65.28,65.33,64.77,65.0,374600,0.0,1.0
2013-04-12,65.82,66.035,65.15,65.61,504400,65.82,66.035,65.15,65.61,504400,0.0,1.0
2013-04-15,64.26,65.76,63.98,65.7,372000,64.26,65.76,63.98,65.7,372000,0.0,1.0
2013-04-16,65.34,65.4,64.41,64.63,505000,65.34,65.4,64.41,64.63,505000,0.0,1.0
2013-04-17,64.71,66.04,63.865,65.48,521900,64.71,66.04,63.865,65.48,521900,0.0,1.0
2013-04-18,63.28,65.46,62.86,65.26,358100,63.28,65.46,62.86,65.26,358100,0.0,1.0
2013-04-19,64.07,64.5,63.33,63.45,400400,64.07,64.5,63.33,63.45,400400,0.0,1.0
2013-04-22,64.7,64.97,63.93,64.05,370700,64.7,64.97,63.93,64.05,370700,0.0,1.0
2013-04-23,65.85,66.265,64.82,65.02,656400,65.85,66.265,64.82,65.02,656400,0.0,1.0
2013-04-24,64.0,65.72,63.64,65.41,597300,64.0,65.72,63.64,65.41,597300,0.0,1.0
2013-04-25,63.41,64.17,63.079,63.81,697700,63.41,64.17,63.079,63.81,697700,0.0,1.0
2013-04-26,63.43,63.72,63.06,63.06,470500,63.43,63.72,63.06,63.06,470500,0.0,1.0
2013-04-29,63.65,63.94,63.06,63.26,254100,63.65,63.94,63.06,63.26,254100,0.0,1.0
2013-04-30,63.01,63.89,62.7,63.79,434600,63.01,63.89,62.7,63.79,434600,0.0,1.0
2013-05-01,63.17,63.88,62.52,62.82,573000,63.17,63.88,62.52,62.82,573000,0.0,1.0
2013-05-02,63.43,64.43,62.76,63.17,483700,63.43,64.43,62.76,63.17,483700,0.0,1.0
2013-05-03,64.02,64.885,63.06,63.3,902600,64.02,64.885,63.06,63.3,902600,0.0,1.0
2013-05-06,64.2,64.48,63.94,64.0,479600,64.2,64.48,63.94,64.0,479600,0.0,1.0
2013-05-07,65.095,65.56,64.0201,64.14,668400,65.095,65.56,64.0201,64.14,668400,0.0,1.0
2013-05-08,64.65,65.71,64.0,65.11,875000,64.65,65.71,64.0,65.11,875000,0.0,1.0
2013-05-09,66.44,70.65,65.75,67.36,1791300,66.44,70.65,65.75,67.36,1791300,0.0,1.0
2013-05-10,66.64,66.835,65.69,66.44,706900,66.64,66.835,65.69,66.44,706900,0.0,1.0
2013-05-13,66.39,66.92,65.73,66.65,437300,66.39,66.92,65.73,66.65,437300,0.0,1.0
2013-05-14,66.4,66.89,65.99,66.73,662000,66.4,66.89,65.99,66.73,662000,0.0,1.0
2013-05-15,66.19,66.49,65.11,66.06,587900,66.19,66.49,65.11,66.06,587900,0.0,1.0
2013-05-16,65.84,66.3,65.74,66.0,808400,65.84,66.3,65.74,66.0,808400,0.0,1.0
2013-05-17,66.44,66.74,65.86,66.64,1043000,66.44,66.74,65.86,66.64,1043000,0.0,1.0
2013-05-20,66.28,66.63,65.84,66.44,855200,66.28,66.63,65.84,66.44,855200,0.0,1.0
2013-05-21,67.72,67.85,66.01,66.08,805600,67.72,67.85,66.01,66.08,805600,0.0,1.0
2013-05-22,67.05,67.9,66.61,67.46,849400,67.05,67.9,66.61,67.46,849400,0.0,1.0
2013-05-23,66.69,66.86,65.26,66.86,850200,66.69,66.86,65.26,66.86,850200,0.0,1.0
2013-05-24,65.9,67.0425,65.55,66.59,197400,65.9,67.0425,65.55,66.59,197400,0.0,1.0
2013-05-28,67.41,67.46,66.1101,66.47,333400,67.41,67.46,66.1101,66.47,333400,0.0,1.0
2013-05-29,66.81,67.27,66.77,67.21,620100,66.81,67.27,66.77,67.21,620100,0.0,1.0
2013-05-30,65.42,67.28,65.22,67.03,451300,65.42,67.28,65.22,67.03,451300,0.0,1.0
2013-05-31,64.02,65.79,64.01,65.37,378900,64.02,65.79,64.01,65.37,378900,0.0,1.0
2013-06-03,63.84,64.5475,62.68,64.27,550800,63.84,64.5475,62.68,64.27,550800,0.0,1.0
2013-06-04,63.72,64.78,63.09,63.73,447800,63.72,64.78,63.09,63.73,447800,0.0,1.0
2013-06-05,62.09,63.47,62.02,63.47,334100,62.09,63.47,62.02,63.47,334100,0.0,1.0
2013-06-06,63.82,63.86,61.64,61.92,409000,63.82,63.86,61.64,61.92,409000,0.0,1.0
2013-06-07,65.38,65.49,63.61,63.98,478700,65.38,65.49,63.61,63.98,478700,0.0,1.0
2013-06-10,65.39,68.34,65.19,68.34,320700,65.39,68.34,65.19,68.34,320700,0.0,1.0
2013-06-11,64.72,65.35,64.49,65.11,316800,64.72,65.35,64.49,65.11,316800,0.0,1.0
2013-06-12,63.43,65.1099,62.85,65.08,406500,63.43,65.1099,62.85,65.08,406500,0.0,1.0
2013-06-13,64.0,64.43,61.01,61.01,728800,64.0,64.43,61.01,61.01,728800,0.0,1.0
2013-06-14,63.86,64.43,63.8,64.0,244600,63.86,64.43,63.8,64.0,244600,0.0,1.0
2013-06-17,63.71,64.688,63.64,64.36,629000,63.71,64.688,63.64,64.36,629000,0.0,1.0
2013-06-18,64.19,64.68,63.65,63.65,397400,64.19,64.68,63.65,63.65,397400,0.0,1.0
2013-06-19,64.66,65.08,64.11,64.11,482600,64.66,65.08,64.11,64.11,482600,0.0,1.0
2013-06-20,63.45,64.41,63.34,64.31,549900,63.45,64.41,63.34,64.31,549900,0.0,1.0
2013-06-21,63.44,64.52,63.2,63.85,641700,63.44,64.52,63.2,63.85,641700,0.0,1.0
2013-06-24,62.27,63.216,61.68,63.08,291300,62.27,63.216,61.68,63.08,291300,0.0,1.0
2013-06-25,63.63,63.94,61.93,62.55,183100,63.63,63.94,61.93,62.55,183100,0.0,1.0
2013-06-26,63.74,64.26,63.3,64.1,308200,63.74,64.26,63.3,64.1,308200,0.0,1.0
2013-06-27,64.75,65.09,63.53,63.86,275400,64.75,65.09,63.53,63.86,275400,0.0,1.0
2013-06-28,65.33,65.72,64.62,64.79,992300,65.33,65.72,64.62,64.79,992300,0.0,1.0
2013-07-01,65.52,66.44,65.29,65.54,342700,65.52,66.44,65.29,65.54,342700,0.0,1.0
2013-07-02,65.77,66.03,65.23,65.64,281800,65.77,66.03,65.23,65.64,281800,0.0,1.0
2013-07-03,66.0,66.44,65.17,65.44,225300,66.0,66.44,65.17,65.44,225300,0.0,1.0
2013-07-05,66.84,66.88,66.03,66.48,256300,66.84,66.88,66.03,66.48,256300,0.0,1.0
2013-07-08,68.6,68.69,66.9,67.0,488200,68.6,68.69,66.9,67.0,488200,0.0,1.0
2013-07-09,68.34,69.26,68.32,68.63,357700,68.34,69.26,68.32,68.63,357700,0.0,1.0
2013-07-10,68.04,68.58,67.56,68.24,328700,68.04,68.58,67.56,68.24,328700,0.0,1.0
2013-07-11,68.67,69.05,68.5,68.52,561400,68.67,69.05,68.5,68.52,561400,0.0,1.0
2013-07-12,68.6,68.91,68.29,68.67,256900,68.6,68.91,68.29,68.67,256900,0.0,1.0
2013-07-15,68.59,68.89,68.045,68.55,347100,68.59,68.89,68.045,68.55,347100,0.0,1.0
2013-07-16,68.04,68.87,67.98,68.59,574700,68.04,68.87,67.98,68.59,574700,0.0,1.0
2013-07-17,67.67,68.51,67.41,68.51,268000,67.67,68.51,67.41,68.51,268000,0.0,1.0
2013-07-18,68.74,68.78,67.83,67.94,274100,68.74,68.78,67.83,67.94,274100,0.0,1.0
2013-07-19,69.27,69.535,68.26,68.54,316000,69.27,69.535,68.26,68.54,316000,0.0,1.0
2013-07-22,69.17,69.93,68.73,69.11,493500,69.17,69.93,68.73,69.11,493500,0.0,1.0
2013-07-23,68.59,69.91,68.32,69.53,293300,68.59,69.91,68.32,69.53,293300,0.0,1.0
2013-07-24,68.36,69.39,67.94,68.82,315600,68.36,69.39,67.94,68.82,315600,0.0,1.0
2013-07-25,68.44,68.815,67.84,68.46,152200,68.44,68.815,67.84,68.46,152200,0.0,1.0
2013-07-26,67.89,68.21,67.26,68.0,242400,67.89,68.21,67.26,68.0,242400,0.0,1.0
2013-07-29,67.93,68.16,67.445,68.0,192900,67.93,68.16,67.445,68.0,192900,0.0,1.0
2013-07-30,67.02,68.39,66.795,68.24,280800,67.02,68.39,66.795,68.24,280800,0.0,1.0
2013-07-31,68.26,68.85,66.9,67.11,198400,68.26,68.85,66.9,67.11,198400,0.0,1.0
2013-08-01,69.4,70.86,68.36,68.94,684700,69.4,70.86,68.36,68.94,684700,0.0,1.0
2013-08-02,69.45,69.94,68.72,68.98,278600,69.45,69.94,68.72,68.98,278600,0.0,1.0
2013-08-05,69.41,69.55,69.04,69.48,315900,69.41,69.55,69.04,69.48,315900,0.0,1.0
2013-08-06,70.84,70.86,69.1,69.31,647100,70.84,70.86,69.1,69.31,647100,0.0,1.0
2013-08-07,71.15,71.48,69.48,71.0,999000,71.15,71.48,69.48,71.0,999000,0.0,1.0
2013-08-08,66.9,72.4599,66.34,72.04,1588300,66.9,72.4599,66.34,72.04,1588300,0.0,1.0
2013-08-09,65.48,67.08,65.43,67.08,786500,65.48,67.08,65.43,67.08,786500,0.0,1.0
2013-08-12,67.67,67.69,65.2,65.3,745500,67.67,67.69,65.2,65.3,745500,0.0,1.0
2013-08-13,68.22,68.41,67.295,68.02,465100,68.22,68.41,67.295,68.02,465100,0.0,1.0
2013-08-14,66.45,68.31,66.3,68.02,437000,66.45,68.31,66.3,68.02,437000,0.0,1.0
2013-08-15,64.65,65.86,64.36,65.86,457400,64.65,65.86,64.36,65.86,457400,0.0,1.0
2013-08-16,65.66,66.02,64.17,64.49,377800,65.66,66.02,64.17,64.49,377800,0.0,1.0
2013-08-19,65.02,65.61,65.02,65.49,270500,65.02,65.61,65.02,65.49,270500,0.0,1.0
2013-08-20,65.7,65.89,64.73,65.0,429000,65.7,65.89,64.73,65.0,429000,0.0,1.0
2013-08-21,64.17,65.96,64.16,65.93,556300,64.17,65.96,64.16,65.93,556300,0.0,1.0
2013-08-22,64.64,65.16,64.31,64.37,205400,64.64,65.16,64.31,64.37,205400,0.0,1.0
2013-08-23,64.7,64.86,64.25,64.84,310100,64.7,64.86,64.25,64.84,310100,0.0,1.0
2013-08-26,63.23,64.74,63.19,64.65,593000,63.23,64.74,63.19,64.65,593000,0.0,1.0
2013-08-27,61.67,62.79,61.59,62.37,567300,61.67,62.79,61.59,62.37,567300,0.0,1.0
2013-08-28,61.32,61.78,61.14,61.6,531300,61.32,61.78,61.14,61.6,531300,0.0,1.0
2013-08-29,63.29,64.035,61.64,61.92,732000,63.29,64.035,61.64,61.92,732000,0.0,1.0
2013-08-30,61.98,63.55,61.91,63.22,382400,61.98,63.55,61.91,63.22,382400,0.0,1.0
2013-09-03,61.73,62.62,61.05,62.54,611600,61.73,62.62,61.05,62.54,611600,0.0,1.0
2013-09-04,62.395,62.47,61.54,61.75,944300,62.395,62.47,61.54,61.75,944300,0.0,1.0
2013-09-05,62.75,63.39,62.48,62.64,346500,62.75,63.39,62.48,62.64,346500,0.0,1.0
2013-09-06,62.54,63.35,62.38,62.81,333500,62.54,63.35,62.38,62.81,333500,0.0,1.0
2013-09-09,63.53,64.18,62.56,62.84,244500,63.53,64.18,62.56,62.84,244500,0.0,1.0
2013-09-10,63.51,63.89,63.05,63.67,337400,63.51,63.89,63.05,63.67,337400,0.0,1.0
2013-09-11,62.79,64.49,62.73,64.15,412300,62.79,64.49,62.73,64.15,412300,0.0,1.0
2013-09-12,62.6,63.405,62.44,62.83,295600,62.6,63.405,62.44,62.83,295600,0.0,1.0
2013-09-13,62.39,63.25,62.16,62.87,397100,62.39,63.25,62.16,62.87,397100,0.0,1.0
2013-09-16,62.74,63.5,62.19,63.0,510300,62.74,63.5,62.19,63.0,510300,0.0,1.0
2013-09-17,65.5,65.745,62.79,62.79,519900,65.5,65.745,62.79,62.79,519900,0.0,1.0
2013-09-18,66.41,67.25,65.35,65.55,824400,66.41,67.25,65.35,65.55,824400,0.0,1.0
2013-09-19,67.112,67.83,66.71,66.71,661100,67.112,67.83,66.71,66.71,661100,0.0,1.0
2013-09-20,67.51,67.735,67.09,67.39,785700,67.51,67.735,67.09,67.39,785700,0.0,1.0
2013-09-23,66.03,67.71,65.82,67.5,539900,66.03,67.71,65.82,67.5,539900,0.0,1.0
2013-09-24,66.59,67.185,65.75,66.25,376000,66.59,67.185,65.75,66.25,376000,0.0,1.0
2013-09-25,65.87,67.01,65.66,66.56,311100,65.87,67.01,65.66,66.56,311100,0.0,1.0
2013-09-26,66.45,66.63,65.66,66.19,251100,66.45,66.63,65.66,66.19,251100,0.0,1.0
2013-09-27,66.88,67.23,65.845,66.14,324600,66.88,67.23,65.845,66.14,324600,0.0,1.0
2013-09-30,68.5,68.74,66.14,66.74,632700,68.5,68.74,66.14,66.74,632700,0.0,1.0
2013-10-01,69.35,69.83,68.07,68.71,750100,69.35,69.83,68.07,68.71,750100,0.0,1.0
2013-10-02,67.99,69.35,67.92,68.81,415700,67.99,69.35,67.92,68.81,415700,0.0,1.0
2013-10-03,66.94,68.4158,66.52,68.01,483800,66.94,68.4158,66.52,68.01,483800,0.0,1.0
2013-10-04,68.24,68.47,67.11,67.11,362800,68.24,68.47,67.11,67.11,362800,0.0,1.0
2013-10-07,66.76,67.93,66.67,67.71,606000,66.76,67.93,66.67,67.71,606000,0.0,1.0
2013-10-08,65.14,67.01,65.09,66.86,578900,65.14,67.01,65.09,66.86,578900,0.0,1.0
2013-10-09,63.15,65.47,62.94,65.32,742200,63.15,65.47,62.94,65.32,742200,0.0,1.0
2013-10-10,64.17,64.79,63.51,63.51,1015600,64.17,64.79,63.51,63.51,1015600,0.0,1.0
2013-10-11,65.95,66.02,64.39,64.5,867700,65.95,66.02,64.39,64.5,867700,0.0,1.0
2013-10-14,66.95,67.0,65.16,65.86,588700,66.95,67.0,65.16,65.86,588700,0.0,1.0
2013-10-15,69.19,69.98,66.735,67.06,1242700,69.19,69.98,66.735,67.06,1242700,0.0,1.0
2013-10-16,70.042,70.58,69.22,69.45,694700,70.042,70.58,69.22,69.45,694700,0.0,1.0
2013-10-17,70.74,70.83,69.31,69.96,379800,70.74,70.83,69.31,69.96,379800,0.0,1.0
2013-10-18,69.99,71.81,69.94,71.13,546200,69.99,71.81,69.94,71.13,546200,0.0,1.0
2013-10-21,70.76,71.46,70.0,70.27,844100,70.76,71.46,70.0,70.27,844100,0.0,1.0
2013-10-22,71.54,72.21,70.622,71.02,544400,71.54,72.21,70.622,71.02,544400,0.0,1.0
2013-10-23,71.37,71.98,70.98,71.3,295600,71.37,71.98,70.98,71.3,295600,0.0,1.0
2013-10-24,69.68,71.87,68.81,71.46,757200,69.68,71.87,68.81,71.46,757200,0.0,1.0
2013-10-25,70.36,70.76,69.6875,69.91,387700,70.36,70.76,69.6875,69.91,387700,0.0,1.0
2013-10-28,69.9,70.234,67.9,69.68,3095000,69.9,70.234,67.9,69.68,3095000,0.0,1.0
2013-10-29,69.674,70.33,68.35,69.99,810000,69.674,70.33,68.35,69.99,810000,0.0,1.0
2013-10-30,68.25,70.055,67.8,69.9,888800,68.25,70.055,67.8,69.9,888800,0.0,1.0
2013-10-31,70.09,70.645,68.4,68.4,878400,70.09,70.645,68.4,68.4,878400,0.0,1.0
2013-11-01,71.71,71.9,69.79,70.06,966700,71.71,71.9,69.79,70.06,966700,0.0,1.0
2013-11-04,72.16,72.4599,71.12,71.8,775300,72.16,72.4599,71.12,71.8,775300,0.0,1.0
2013-11-05,72.01,72.41,71.59,72.13,987000,72.01,72.41,71.59,72.13,987000,0.0,1.0
2013-11-06,72.35,73.39,71.84,72.13,1229300,72.35,73.39,71.84,72.13,1229300,0.0,1.0
2013-11-07,68.15,70.27,66.83,67.0,2700900,68.15,70.27,66.83,67.0,2700900,0.0,1.0
2013-11-08,66.75,68.33,66.64,68.06,1573400,66.75,68.33,66.64,68.06,1573400,0.0,1.0
2013-11-11,66.21,68.0,66.12,66.73,957800,66.21,68.0,66.12,66.73,957800,0.0,1.0
2013-11-12,66.47,66.56,65.55,65.86,673600,66.47,66.56,65.55,65.86,673600,0.0,1.0
2013-11-13,66.098,66.84,65.245,66.4,801800,66.098,66.84,65.245,66.4,801800,0.0,1.0
2013-11-14,65.99,66.35,65.79,66.17,766100,65.99,66.35,65.79,66.17,766100,0.0,1.0
2013-11-15,65.23,66.276,65.01,66.05,760400,65.23,66.276,65.01,66.05,760400,0.0,1.0
2013-11-18,64.0,65.74,63.78,65.47,964800,64.0,65.74,63.78,65.47,964800,0.0,1.0
2013-11-19,63.3,64.6,62.91,64.26,948600,63.3,64.6,62.91,64.26,948600,0.0,1.0
2013-11-20,62.61,63.65,62.45,63.47,817100,62.61,63.65,62.45,63.47,817100,0.0,1.0
2013-11-21,62.84,63.45,62.44,62.79,663100,62.84,63.45,62.44,62.79,663100,0.0,1.0
2013-11-22,64.83,65.3,63.38,63.66,936000,64.83,65.3,63.38,63.66,936000,0.0,1.0
2013-11-25,64.06,65.39,64.0,65.06,594300,64.06,65.39,64.0,65.06,594300,0.0,1.0
2013-11-26,63.92,64.61,63.78,64.0,737900,63.92,64.61,63.78,64.0,737900,0.0,1.0
2013-11-27,64.29,64.58,63.5599,64.29,407900,64.29,64.58,63.5599,64.29,407900,0.0,1.0
2013-11-29,64.19,64.76,63.99,64.52,139900,64.19,64.76,63.99,64.52,139900,0.0,1.0
2013-12-02,64.83,65.84,64.53,65.05,623400,64.83,65.84,64.53,65.05,623400,0.0,1.0
2013-12-03,63.88,64.7,63.57,64.52,770100,63.88,64.7,63.57,64.52,770100,0.0,1.0
2013-12-04,64.32,64.856,63.43,63.43,786200,64.32,64.856,63.43,63.43,786200,0.0,1.0
2013-12-05,63.46,64.24,62.96,63.93,777100,63.46,64.24,62.96,63.93,777100,0.0,1.0
2013-12-06,63.54,64.85,63.3901,64.19,747500,63.54,64.85,63.3901,64.19,747500,0.0,1.0
2013-12-09,62.7,64.61,62.6,63.68,809900,62.7,64.61,62.6,63.68,809900,0.0,1.0
2013-12-10,63.31,64.04,62.53,62.53,799900,63.31,64.04,62.53,62.53,799900,0.0,1.0
2013-12-11,64.98,65.31,63.85,64.11,1444200,64.98,65.31,63.85,64.11,1444200,0.0,1.0
2013-12-12,65.04,65.34,64.45,64.9,873600,65.04,65.34,64.45,64.9,873600,0.0,1.0
2013-12-13,64.52,65.42,64.49,65.02,621600,64.52,65.42,64.49,65.02,621600,0.0,1.0
2013-12-16,63.69,64.92,63.18,64.66,780800,63.69,64.92,63.18,64.66,780800,0.0,1.0
2013-12-17,63.22,63.92,62.7,63.62,694400,63.22,63.92,62.7,63.62,694400,0.0,1.0
2013-12-18,62.69,63.62,61.69,63.41,1083900,62.69,63.62,61.69,63.41,1083900,0.0,1.0
2013-12-19,63.31,63.84,62.49,62.49,990000,63.31,63.84,62.49,62.49,990000,0.0,1.0
2013-12-20,64.57,65.42,63.25,63.25,1568200,64.57,65.42,63.25,63.25,1568200,0.0,1.0
2013-12-23,66.01,66.04,64.56,65.0,588600,66.01,66.04,64.56,65.0,588600,0.0,1.0
2013-12-24,66.53,66.75,65.805,65.95,248200,66.53,66.75,65.805,65.95,248200,0.0,1.0
2013-12-26,66.68,67.19,66.32,66.48,394700,66.68,67.19,66.32,66.48,394700,0.0,1.0
2013-12-27,66.96,67.26,66.43,66.97,290500,66.96,67.26,66.43,66.97,290500,0.0,1.0
2013-12-30,67.53,67.71,66.755,67.14,384000,67.53,67.71,66.755,67.14,384000,0.0,1.0
2013-12-31,68.11,68.35,67.21,67.67,307900,68.11,68.35,67.21,67.67,307900,0.0,1.0
2014-01-02,66.09,67.99,65.72,67.47,418100,66.09,67.99,65.72,67.47,418100,0.0,1.0
2014-01-03,66.71,67.34,66.29,66.63,441300,66.71,67.34,66.29,66.63,441300,0.0,1.0
2014-01-06,66.0,67.37,65.97,66.99,475500,66.0,67.37,65.97,66.99,475500,0.0,1.0
2014-01-07,66.87,67.32,66.01,66.36,736200,66.87,67.32,66.01,66.36,736200,0.0,1.0
2014-01-08,67.54,67.57,66.34,66.65,527200,67.54,67.57,66.34,66.65,527200,0.0,1.0
2014-01-09,68.08,68.72,67.244,67.83,766300,68.08,68.72,67.244,67.83,766300,0.0,1.0
2014-01-10,69.15,69.26,67.579,68.23,877600,69.15,69.26,67.579,68.23,877600,0.0,1.0
2014-01-13,69.18,69.42,68.71,69.05,1520200,69.18,69.42,68.71,69.05,1520200,0.0,1.0
2014-01-14,69.46,69.75,68.8,69.5,619900,69.46,69.75,68.8,69.5,619900,0.0,1.0
2014-01-15,69.89,70.22,69.19,69.19,1328000,69.89,70.22,69.19,69.19,1328000,0.0,1.0
2014-01-16,69.37,69.91,69.21,69.9,471400,69.37,69.91,69.21,69.9,471400,0.0,1.0
2014-01-17,69.2,69.86,69.06,69.43,517300,69.2,69.86,69.06,69.43,517300,0.0,1.0
2014-01-21,67.02,69.78,66.91,69.78,682500,67.02,69.78,66.91,69.78,682500,0.0,1.0
2014-01-22,67.63,67.64,66.66,67.02,497700,67.63,67.64,66.66,67.02,497700,0.0,1.0
2014-01-23,67.48,68.18,66.82,67.62,759400,67.48,68.18,66.82,67.62,759400,0.0,1.0
2014-01-24,65.66,67.8,65.18,66.87,656700,65.66,67.8,65.18,66.87,656700,0.0,1.0
2014-01-27,65.61,66.19,65.28,65.95,512400,65.61,66.19,65.28,65.95,512400,0.0,1.0
2014-01-28,65.27,66.06,64.99,65.86,487700,65.27,66.06,64.99,65.86,487700,0.0,1.0
2014-01-29,64.81,65.4599,64.4,65.07,693800,64.81,65.4599,64.4,65.07,693800,0.0,1.0
2014-01-30,65.72,65.92,64.97,65.3,616500,65.72,65.92,64.97,65.3,616500,0.0,1.0
2014-01-31,64.44,65.352,64.31,64.63,499200,64.44,65.352,64.31,64.63,499200,0.0,1.0
2014-02-03,61.4,64.91,61.27,64.36,1085800,61.4,64.91,61.27,64.36,1085800,0.0,1.0
2014-02-04,62.7,63.92,61.37,62.3,1144700,62.7,63.92,61.37,62.3,1144700,0.0,1.0
2014-02-05,64.0,64.02,62.19,62.38,748500,64.0,64.02,62.19,62.38,748500,0.0,1.0
2014-02-06,64.95,65.34,63.59,64.34,808100,64.95,65.34,63.59,64.34,808100,0.0,1.0
2014-02-07,63.64,65.74,63.52,65.31,1231700,63.64,65.74,63.52,65.31,1231700,0.0,1.0
2014-02-10,64.89,65.18,62.87,63.51,1240100,64.89,65.18,62.87,63.51,1240100,0.0,1.0
2014-02-11,65.65,65.9,64.63,65.0,484200,65.65,65.9,64.63,65.0,484200,0.0,1.0
2014-02-12,66.92,67.87,65.47,66.04,895000,66.92,67.87,65.47,66.04,895000,0.0,1.0
2014-02-13,66.69,67.21,66.065,66.19,576000,66.69,67.21,66.065,66.19,576000,0.0,1.0
2014-02-14,67.37,67.65,66.52,66.63,549300,67.37,67.65,66.52,66.63,549300,0.0,1.0
2014-02-18,67.55,69.99,66.965,69.99,630600,67.55,69.99,66.965,69.99,630600,0.0,1.0
2014-02-19,67.73,67.94,67.08,67.27,343000,67.73,67.94,67.08,67.27,343000,0.0,1.0
2014-02-20,68.38,68.45,67.43,67.84,487700,68.38,68.45,67.43,67.84,487700,0.0,1.0
2014-02-21,69.41,69.88,68.24,68.5,843400,69.41,69.88,68.24,68.5,843400,0.0,1.0
2014-02-24,70.07,70.45,68.92,69.54,621200,70.07,70.45,68.92,69.54,621200,0.0,1.0
2014-02-25,70.45,70.65,69.87,70.25,537300,70.45,70.65,69.87,70.25,537300,0.0,1.0
2014-02-26,69.61,71.18,69.57,70.45,1191700,69.61,71.18,69.57,70.45,1191700,0.0,1.0
2014-02-27,73.75,74.23,67.48,69.6,1433100,73.75,74.23,67.48,69.6,1433100,0.0,1.0
2014-02-28,76.02,77.9,73.765,73.79,2291600,76.02,77.9,73.765,73.79,2291600,0.0,1.0
2014-03-03,75.63,76.0,74.43,75.23,1050500,75.63,76.0,74.43,75.23,1050500,0.0,1.0
2014-03-04,76.38,76.73,75.99,76.13,812300,76.38,76.73,75.99,76.13,812300,0.0,1.0
2014-03-05,76.57,76.61,75.45,76.26,697800,76.57,76.61,75.45,76.26,697800,0.0,1.0
2014-03-06,77.4,77.68,76.545,76.9,408800,77.4,77.68,76.545,76.9,408800,0.0,1.0
2014-03-07,77.13,78.3909,76.34,78.01,630600,77.13,78.3909,76.34,78.01,630600,0.0,1.0
2014-03-10,76.51,76.998,76.03,76.71,527500,76.51,76.998,76.03,76.71,527500,0.0,1.0
2014-03-11,75.29,76.696,74.92,76.39,766100,75.29,76.696,74.92,76.39,766100,0.0,1.0
2014-03-12,75.5,75.77,74.71,75.48,472900,75.5,75.77,74.71,75.48,472900,0.0,1.0
2014-03-13,73.75,75.87,73.66,75.87,868200,73.75,75.87,73.66,75.87,868200,0.0,1.0
2014-03-14,74.4,74.58,73.0,73.65,756800,74.4,74.58,73.0,73.65,756800,0.0,1.0
2014-03-17,74.6,75.21,74.48,74.67,401200,74.6,75.21,74.48,74.67,401200,0.0,1.0
2014-03-18,76.69,77.62,74.85,75.24,1060900,76.69,77.62,74.85,75.24,1060900,0.0,1.0
2014-03-19,75.18,76.67,74.855,76.08,637000,75.18,76.67,74.855,76.08,637000,0.0,1.0
2014-03-20,75.31,76.07,74.57,75.14,519300,75.31,76.07,74.57,75.14,519300,0.0,1.0
2014-03-21,76.43,76.46,75.17,75.64,1483700,76.43,76.46,75.17,75.64,1483700,0.0,1.0
2014-03-24,73.82,76.52,73.59,76.52,637100,73.82,76.52,73.59,76.52,637100,0.0,1.0
2014-03-25,73.28,74.38,71.81,73.52,786700,73.28,74.38,71.81,73.52,786700,0.0,1.0
2014-03-26,72.02,74.2076,71.91,73.8,821300,72.02,74.2076,71.91,73.8,821300,0.0,1.0
2014-03-27,70.97,72.52,70.58,71.74,608000,70.97,72.52,70.58,71.74,608000,0.0,1.0
2014-03-28,72.03,72.06,70.65,71.03,521000,72.03,72.06,70.65,71.03,521000,0.0,1.0
2014-03-31,73.08,73.45,72.285,72.52,780900,73.08,73.45,72.285,72.52,780900,0.0,1.0
2014-04-01,74.35,74.46,72.795,73.66,529000,74.35,74.46,72.795,73.66,529000,0.0,1.0
2014-04-02,75.57,75.785,74.051,74.27,690800,75.57,75.785,74.051,74.27,690800,0.0,1.0
2014-04-03,76.175,77.3,75.07,75.53,1323900,76.175,77.3,75.07,75.53,1323900,0.0,1.0
2014-04-04,73.99,76.49,73.17,76.42,751300,73.99,76.49,73.17,76.42,751300,0.0,1.0
2014-04-07,70.64,74.52,70.1,73.8,893000,70.64,74.52,70.1,73.8,893000,0.0,1.0
2014-04-08,70.3,72.5499,69.45,70.74,994000,70.3,72.5499,69.45,70.74,994000,0.0,1.0
2014-04-09,71.55,71.95,70.47,70.65,544100,71.55,71.95,70.47,70.65,544100,0.0,1.0
2014-04-10,70.02,72.1,69.3,71.69,1307800,70.02,72.1,69.3,71.69,1307800,0.0,1.0
2014-04-11,68.59,70.4,68.52,69.73,558700,68.59,70.4,68.52,69.73,558700,0.0,1.0
2014-04-14,67.2,69.82,67.01,69.3,598200,67.2,69.82,67.01,69.3,598200,0.0,1.0
2014-04-15,66.8,67.57,65.12,67.15,1018100,66.8,67.57,65.12,67.15,1018100,0.0,1.0
2014-04-16,69.01,69.04,66.83,67.81,640700,69.01,69.04,66.83,67.81,640700,0.0,1.0
2014-04-17,68.8,69.03,68.095,68.7,420100,68.8,69.03,68.095,68.7,420100,0.0,1.0
2014-04-21,69.65,69.71,68.6,68.72,510000,69.65,69.71,68.6,68.72,510000,0.0,1.0
2014-04-22,68.69,69.82,68.35,69.77,516500,68.69,69.82,68.35,69.77,516500,0.0,1.0
2014-04-23,68.42,69.41,67.89,68.9,561600,68.42,69.41,67.89,68.9,561600,0.0,1.0
2014-04-24,67.65,69.095,67.23,68.91,667600,67.65,69.095,67.23,68.91,667600,0.0,1.0
2014-04-25,67.92,68.29,66.96,67.4,729500,67.92,68.29,66.96,67.4,729500,0.0,1.0
2014-04-28,65.97,69.24,65.24,69.24,852600,65.97,69.24,65.24,69.24,852600,0.0,1.0
2014-04-29,64.98,67.55,64.56,66.5,1644100,64.98,67.55,64.56,66.5,1644100,0.0,1.0
2014-04-30,65.67,65.92,64.0,64.65,945300,65.67,65.92,64.0,64.65,945300,0.0,1.0
2014-05-01,65.62,66.77,65.26,66.24,719300,65.62,66.77,65.26,66.24,719300,0.0,1.0
2014-05-02,65.44,66.63,65.36,65.5,675100,65.44,66.63,65.36,65.5,675100,0.0,1.0
2014-05-05,66.66,66.88,64.65,65.25,479000,66.66,66.88,64.65,65.25,479000,0.0,1.0
2014-05-06,65.88,66.6,65.7,66.6,535000,65.88,66.6,65.7,66.6,535000,0.0,1.0
2014-05-07,65.52,66.77,64.325,66.27,782600,65.52,66.77,64.325,66.27,782600,0.0,1.0
2014-05-08,59.97,60.9,53.99,57.5,6592400,59.97,60.9,53.99,57.5,6592400,0.0,1.0
2014-05-09,58.0,60.46,57.21,59.42,3460300,58.0,60.46,57.21,59.42,3460300,0.0,1.0
2014-05-12,58.68,59.095,56.53,56.54,2349700,58.68,59.095,56.53,56.54,2349700,0.0,1.0
2014-05-13,59.23,59.67,58.28,58.69,1888100,59.23,59.67,58.28,58.69,1888100,0.0,1.0
2014-05-14,58.45,59.665,58.29,58.99,1282900,58.45,59.665,58.29,58.99,1282900,0.0,1.0
2014-05-15,58.7,58.76,57.26,58.16,1110000,58.7,58.76,57.26,58.16,1110000,0.0,1.0
2014-05-16,59.52,59.56,58.3,58.6,1394000,59.52,59.56,58.3,58.6,1394000,0.0,1.0
2014-05-19,60.0,60.84,59.18,59.56,1064800,60.0,60.84,59.18,59.56,1064800,0.0,1.0
2014-05-20,59.83,60.08,59.06,59.98,1217600,59.83,60.08,59.06,59.98,1217600,0.0,1.0
2014-05-21,60.6,60.73,59.66,59.89,859400,60.6,60.73,59.66,59.89,859400,0.0,1.0
2014-05-22,60.95,61.14,60.37,60.88,613800,60.95,61.14,60.37,60.88,613800,0.0,1.0
2014-05-23,61.04,61.46,60.52,60.82,652200,61.04,61.46,60.52,60.82,652200,0.0,1.0
2014-05-27,61.91,62.13,61.34,61.97,720300,61.91,62.13,61.34,61.97,720300,0.0,1.0
2014-05-28,61.72,62.32,61.34,61.9,726400,61.72,62.32,61.34,61.9,726400,0.0,1.0
2014-05-29,62.03,62.09,61.38,61.55,699800,62.03,62.09,61.38,61.55,699800,0.0,1.0
2014-05-30,61.88,62.09,61.56,61.89,1011300,61.88,62.09,61.56,61.89,1011300,0.0,1.0
2014-06-02,62.28,63.11,61.83,62.16,630300,62.28,63.11,61.83,62.16,630300,0.0,1.0
2014-06-03,60.73,61.99,60.3,61.93,1449000,60.73,61.99,60.3,61.93,1449000,0.0,1.0
2014-06-04,59.56,60.65,59.06,60.23,1752300,59.56,60.65,59.06,60.23,1752300,0.0,1.0
2014-06-05,61.17,61.25,59.28,59.63,1016400,61.17,61.25,59.28,59.63,1016400,0.0,1.0
2014-06-06,61.22,61.54,60.43,61.1,1063300,61.22,61.54,60.43,61.1,1063300,0.0,1.0
2014-06-09,60.74,61.71,60.31,60.98,1176600,60.74,61.71,60.31,60.98,1176600,0.0,1.0
2014-06-10,60.65,61.318,60.38,60.97,817200,60.65,61.318,60.38,60.97,817200,0.0,1.0
2014-06-11,60.38,60.7999,60.03,60.58,730800,60.38,60.7999,60.03,60.58,730800,0.0,1.0
2014-06-12,60.25,60.64,59.53,60.37,1984700,60.25,60.64,59.53,60.37,1984700,0.0,1.0
2014-06-13,59.99,60.34,59.665,60.15,385300,59.99,60.34,59.665,60.15,385300,0.0,1.0
2014-06-16,60.25,60.41,59.4,60.0,535700,60.25,60.41,59.4,60.0,535700,0.0,1.0
2014-06-17,61.31,62.15,60.23,60.25,917400,61.31,62.15,60.23,60.25,917400,0.0,1.0
2014-06-18,60.77,61.41,59.9,61.41,1123400,60.77,61.41,59.9,61.41,1123400,0.0,1.0
2014-06-19,62.05,62.09,60.72,61.0,790300,62.05,62.09,60.72,61.0,790300,0.0,1.0
2014-06-20,61.25,62.32,60.51,62.16,2144800,61.25,62.32,60.51,62.16,2144800,0.0,1.0
2014-06-23,60.66,61.19,60.26,61.19,928300,60.66,61.19,60.26,61.19,928300,0.0,1.0
2014-06-24,60.62,60.91,60.05,60.39,992300,60.62,60.91,60.05,60.39,992300,0.0,1.0
2014-06-25,60.81,61.419,60.212,60.48,668200,60.81,61.419,60.212,60.48,668200,0.0,1.0
2014-06-26,60.51,61.41,60.16,60.99,546900,60.51,61.41,60.16,60.99,546900,0.0,1.0
2014-06-27,60.12,61.11,59.87,60.37,1725800,60.12,61.11,59.87,60.37,1725800,0.0,1.0
2014-06-30,61.49,61.59,60.06,60.27,1026000,61.49,61.59,60.06,60.27,1026000,0.0,1.0
2014-07-01,62.18,62.22,61.26,61.6,801000,62.18,62.22,61.26,61.6,801000,0.0,1.0
2014-07-02,62.05,62.86,61.64,62.23,647800,62.05,62.86,61.64,62.23,647800,0.0,1.0
2014-07-03,62.91,63.37,62.11,62.11,599100,62.91,63.37,62.11,62.11,599100,0.0,1.0
2014-07-07,61.55,62.91,61.41,62.66,849800,61.55,62.91,61.41,62.66,849800,0.0,1.0
2014-07-08,60.02,61.6,59.62,61.6,1163000,60.02,61.6,59.62,61.6,1163000,0.0,1.0
2014-07-09,60.73,60.75,59.64,60.38,409100,60.73,60.75,59.64,60.38,409100,0.0,1.0
2014-07-10,60.65,60.94,59.37,59.92,415500,60.65,60.94,59.37,59.92,415500,0.0,1.0
2014-07-11,60.75,60.98,60.35,60.41,355500,60.75,60.98,60.35,60.41,355500,0.0,1.0
2014-07-14,61.17,61.29,60.61,60.97,422300,61.17,61.29,60.61,60.97,422300,0.0,1.0
2014-07-15,60.88,61.33,60.56,61.08,334900,60.88,61.33,60.56,61.08,334900,0.0,1.0
2014-07-16,63.61,64.32,61.89,61.94,2957500,63.61,64.32,61.89,61.94,2957500,0.0,1.0
2014-07-17,64.83,65.29,63.0,63.19,1815200,64.83,65.29,63.0,63.19,1815200,0.0,1.0
2014-07-18,65.39,65.49,64.49,65.16,836900,65.39,65.49,64.49,65.16,836900,0.0,1.0
2014-07-21,63.66,65.37,63.61,64.9,548700,63.66,65.37,63.61,64.9,548700,0.0,1.0
2014-07-22,63.42,64.0,62.89,63.89,745400,63.42,64.0,62.89,63.89,745400,0.0,1.0
2014-07-23,62.96,63.82,62.33,63.82,479900,62.96,63.82,62.33,63.82,479900,0.0,1.0
2014-07-24,62.5,63.3,62.39,63.06,291900,62.5,63.3,62.39,63.06,291900,0.0,1.0
2014-07-25,61.66,62.63,61.47,62.49,316300,61.66,62.63,61.47,62.49,316300,0.0,1.0
2014-07-28,61.51,62.33,61.29,62.03,346300,61.51,62.33,61.29,62.03,346300,0.0,1.0
2014-07-29,61.33,62.04,61.05,61.42,576800,61.33,62.04,61.05,61.42,576800,0.0,1.0
2014-07-30,61.06,62.19,60.85,61.69,453700,61.06,62.19,60.85,61.69,453700,0.0,1.0
2014-07-31,59.87,61.23,59.71,60.65,893200,59.87,61.23,59.71,60.65,893200,0.0,1.0
2014-08-01,59.22,59.99,58.77,59.53,575400,59.22,59.99,58.77,59.53,575400,0.0,1.0
2014-08-04,59.99,60.43,59.3,59.3,465100,59.99,60.43,59.3,59.3,465100,0.0,1.0
2014-08-05,59.4,60.31,59.11,59.93,403500,59.4,60.31,59.11,59.93,403500,0.0,1.0
2014-08-06,59.57,60.35,59.09,59.45,645700,59.57,60.35,59.09,59.45,645700,0.0,1.0
2014-08-07,58.3,61.2,58.09,60.01,1678500,58.3,61.2,58.09,60.01,1678500,0.0,1.0
2014-08-08,58.95,59.91,58.39,58.94,832900,58.95,59.91,58.39,58.94,832900,0.0,1.0
2014-08-11,59.85,60.755,58.66,59.0,847900,59.85,60.755,58.66,59.0,847900,0.0,1.0
2014-08-12,59.62,60.49,59.16,59.9,573900,59.62,60.49,59.16,59.9,573900,0.0,1.0
2014-08-13,60.5,60.77,59.285,59.89,527400,60.5,60.77,59.285,59.89,527400,0.0,1.0
2014-08-14,60.9,61.0,60.0,60.52,447800,60.9,61.0,60.0,60.52,447800,0.0,1.0
2014-08-15,60.95,61.96,60.44,60.98,434700,60.95,61.96,60.44,60.98,434700,0.0,1.0
2014-08-18,61.88,61.98,60.95,61.32,472300,61.88,61.98,60.95,61.32,472300,0.0,1.0
2014-08-19,61.95,62.17,61.454,61.86,392000,61.95,62.17,61.454,61.86,392000,0.0,1.0
2014-08-20,62.83,62.99,61.6601,61.89,407200,62.83,62.99,61.6601,61.89,407200,0.0,1.0
2014-08-21,63.3,63.52,62.5,62.76,710700,63.3,63.52,62.5,62.76,710700,0.0,1.0
2014-08-22,62.92,63.35,62.57,63.21,318200,62.92,63.35,62.57,63.21,318200,0.0,1.0
2014-08-25,63.46,63.85,62.8,63.46,436000,63.46,63.85,62.8,63.46,436000,0.0,1.0
2014-08-26,63.84,64.31,63.11,63.43,428000,63.84,64.31,63.11,63.43,428000,0.0,1.0
2014-08-27,63.45,63.98,63.02,63.98,664300,63.45,63.98,63.02,63.98,664300,0.0,1.0
2014-08-28,62.94,63.57,62.816,63.11,282700,62.94,63.57,62.816,63.11,282700,0.0,1.0
2014-08-29,62.575,63.17,62.18,63.17,276200,62.575,63.17,62.18,63.17,276200,0.0,1.0
2014-09-02,64.11,64.525,62.55,62.56,988100,64.11,64.525,62.55,62.56,988100,0.0,1.0
2014-09-03,65.07,65.12,63.98,64.22,1321400,65.07,65.12,63.98,64.22,1321400,0.0,1.0
2014-09-04,64.46,65.35,64.37,65.14,771000,64.46,65.35,64.37,65.14,771000,0.0,1.0
2014-09-05,64.83,65.119,64.08,64.5,359600,64.83,65.119,64.08,64.5,359600,0.0,1.0
2014-09-08,65.15,65.52,64.23,64.5,514100,65.15,65.52,64.23,64.5,514100,0.0,1.0
2014-09-09,63.4,64.985,63.35,64.85,419700,63.4,64.985,63.35,64.85,419700,0.0,1.0
2014-09-10,62.69,63.75,62.57,63.31,773700,62.69,63.75,62.57,63.31,773700,0.0,1.0
2014-09-11,62.52,62.94,62.04,62.2,406900,62.52,62.94,62.04,62.2,406900,0.0,1.0
2014-09-12,62.17,62.42,61.9,62.34,386500,62.17,62.42,61.9,62.34,386500,0.0,1.0
2014-09-15,62.05,62.29,61.48,62.04,381000,62.05,62.29,61.48,62.04,381000,0.0,1.0
2014-09-16,62.16,62.28,61.16,61.58,1379700,62.16,62.28,61.16,61.58,1379700,0.0,1.0
2014-09-17,61.14,62.325,60.79,62.13,1112300,61.14,62.325,60.79,62.13,1112300,0.0,1.0
2014-09-18,61.53,62.2,61.14,61.55,539500,61.53,62.2,61.14,61.55,539500,0.0,1.0
2014-09-19,62.61,62.71,60.88,61.6,734000,62.61,62.71,60.88,61.6,734000,0.0,1.0
2014-09-22,60.27,62.5,59.96,62.5,593700,60.27,62.5,59.96,62.5,593700,0.0,1.0
2014-09-23,59.06,60.29,58.935,59.97,733700,59.06,60.29,58.935,59.97,733700,0.0,1.0
2014-09-24,58.85,59.55,58.3101,59.25,674697,58.85,59.55,58.3101,59.25,674697,0.0,1.0
2014-09-25,58.33,58.7,58.11,58.64,815117,58.33,58.7,58.11,58.64,815117,0.0,1.0
2014-09-26,59.05,59.12,58.09,58.3,652164,59.05,59.12,58.09,58.3,652164,0.0,1.0
2014-09-29,58.78,58.96,58.29,58.29,534427,58.78,58.96,58.29,58.29,534427,0.0,1.0
2014-09-30,58.42,59.09,58.06,58.78,737978,58.42,59.09,58.06,58.78,737978,0.0,1.0
2014-10-01,56.54,58.25,55.9,58.13,1197765,56.54,58.25,55.9,58.13,1197765,0.0,1.0
2014-10-02,56.34,56.9499,54.61,56.61,720329,56.34,56.9499,54.61,56.61,720329,0.0,1.0
2014-10-03,56.95,57.69,56.15,56.6,727048,56.95,57.69,56.15,56.6,727048,0.0,1.0
2014-10-06,56.71,57.54,56.37,57.05,408384,56.71,57.54,56.37,57.05,408384,0.0,1.0
2014-10-07,55.915,56.68,55.8691,56.33,578665,55.915,56.68,55.8691,56.33,578665,0.0,1.0
2014-10-08,56.44,56.5769,54.81,55.88,527522,56.44,56.5769,54.81,55.88,527522,0.0,1.0
2014-10-09,54.62,56.37,54.001,56.23,1119628,54.62,56.37,54.001,56.23,1119628,0.0,1.0
2014-10-10,53.74,54.89,53.48,54.38,716614,53.74,54.89,53.48,54.38,716614,0.0,1.0
2014-10-13,52.75,54.12,52.73,53.59,792864,52.75,54.12,52.73,53.59,792864,0.0,1.0
2014-10-14,54.94,55.58,52.84,52.84,827987,54.94,55.58,52.84,52.84,827987,0.0,1.0
2014-10-15,55.0,55.65,53.16,54.15,1167014,55.0,55.65,53.16,54.15,1167014,0.0,1.0
2014-10-16,55.32,56.07,53.566,54.04,1032757,55.32,56.07,53.566,54.04,1032757,0.0,1.0
2014-10-17,56.27,56.6,55.49,56.13,660693,56.27,56.6,55.49,56.13,660693,0.0,1.0
2014-10-20,56.85,57.14,55.42,56.06,740333,56.85,57.14,55.42,56.06,740333,0.0,1.0
2014-10-21,59.28,59.3,57.31,57.31,1057313,59.28,59.3,57.31,57.31,1057313,0.0,1.0
2014-10-22,58.73,59.9,58.1,59.59,786839,58.73,59.9,58.1,59.59,786839,0.0,1.0
2014-10-23,58.44,59.05,58.08,58.84,882647,58.44,59.05,58.08,58.84,882647,0.0,1.0
2014-10-24,59.115,59.495,58.22,58.45,413680,59.115,59.495,58.22,58.45,413680,0.0,1.0
2014-10-27,59.14,59.34,58.4,58.99,441861,59.14,59.34,58.4,58.99,441861,0.0,1.0
2014-10-28,59.97,60.2,59.11,59.11,366901,59.97,60.2,59.11,59.11,366901,0.0,1.0
2014-10-29,60.72,61.11,60.21,60.79,627175,60.72,61.11,60.21,60.79,627175,0.0,1.0
2014-10-30,60.48,61.125,59.73,60.62,488684,60.48,61.125,59.73,60.62,488684,0.0,1.0
2014-10-31,60.65,61.49,60.34,61.48,542097,60.65,61.49,60.34,61.48,542097,0.0,1.0
2014-11-03,61.32,61.74,60.82,60.86,521443,61.32,61.74,60.82,60.86,521443,0.0,1.0
2014-11-04,59.14,61.21,58.78,60.95,770207,59.14,61.21,58.78,60.95,770207,0.0,1.0
2014-11-05,59.94,60.02,58.65,59.38,835612,59.94,60.02,58.65,59.38,835612,0.0,1.0
2014-11-06,61.2,62.74,60.27,62.74,1343298,61.2,62.74,60.27,62.74,1343298,0.0,1.0
2014-11-07,61.94,62.785,60.64,61.19,1558937,61.94,62.785,60.64,61.19,1558937,0.0,1.0
2014-11-10,61.2,62.4799,61.05,61.72,862360,61.2,62.4799,61.05,61.72,862360,0.0,1.0
2014-11-11,61.39,61.48,60.13,60.99,559392,61.39,61.48,60.13,60.99,559392,0.0,1.0
2014-11-12,61.4,61.82,60.65,60.84,492173,61.4,61.82,60.65,60.84,492173,0.0,1.0
2014-11-13,60.87,62.02,60.37,61.52,831733,60.87,62.02,60.37,61.52,831733,0.0,1.0
2014-11-14,61.86,62.09,60.39,60.64,534882,61.86,62.09,60.39,60.64,534882,0.0,1.0
2014-11-17,62.41,62.5,61.47,61.84,650068,62.41,62.5,61.47,61.84,650068,0.0,1.0
2014-11-18,62.48,63.04,62.26,62.34,551674,62.48,63.04,62.26,62.34,551674,0.0,1.0
2014-11-19,62.05,62.59,61.58,62.44,423441,62.05,62.59,61.58,62.44,423441,0.0,1.0
2014-11-20,62.52,62.63,61.58,62.0,219794,62.52,62.63,61.58,62.0,219794,0.0,1.0
2014-11-21,62.01,63.02,61.98,63.02,604199,62.01,63.02,61.98,63.02,604199,0.0,1.0
2014-11-24,62.12,62.5,61.77,62.03,784928,62.12,62.5,61.77,62.03,784928,0.0,1.0
2014-11-25,63.84,63.94,61.97,62.16,675470,63.84,63.94,61.97,62.16,675470,0.0,1.0
2014-11-26,64.01,64.15,63.52,63.93,307240,64.01,64.15,63.52,63.93,307240,0.0,1.0
2014-11-28,64.86,65.05,63.37,63.85,243862,64.86,65.05,63.37,63.85,243862,0.0,1.0
2014-12-01,63.99,64.7,63.74,64.5,674779,63.99,64.7,63.74,64.5,674779,0.0,1.0
2014-12-02,63.81,64.67,63.73,64.27,481504,63.81,64.67,63.73,64.27,481504,0.0,1.0
2014-12-03,64.9,65.18,63.73,64.04,958458,64.9,65.18,63.73,64.04,958458,0.0,1.0
2014-12-04,63.75,65.07,63.345,64.72,1321503,63.75,65.07,63.345,64.72,1321503,0.0,1.0
2014-12-05,62.96,64.05,62.81,64.05,840110,62.96,64.05,62.81,64.05,840110,0.0,1.0
2014-12-08,60.97,62.91,60.78,62.61,719194,60.97,62.91,60.78,62.61,719194,0.0,1.0
2014-12-09,60.93,61.56,59.54,60.21,722145,60.93,61.56,59.54,60.21,722145,0.0,1.0
2014-12-10,60.0,61.229,59.85,60.64,547967,60.0,61.229,59.85,60.64,547967,0.0,1.0
2014-12-11,60.005,61.14,59.84,60.17,386865,60.005,61.14,59.84,60.17,386865,0.0,1.0
2014-12-12,59.78,60.28,59.42,59.7,479818,59.78,60.28,59.42,59.7,479818,0.0,1.0
2014-12-15,59.03,60.31,58.86,60.0,533528,59.03,60.31,58.86,60.0,533528,0.0,1.0
2014-12-16,59.15,60.2,58.48,58.85,609895,59.15,60.2,58.48,58.85,609895,0.0,1.0
2014-12-17,60.1,60.18,58.925,59.45,761640,60.1,60.18,58.925,59.45,761640,0.0,1.0
2014-12-18,61.28,62.02,60.585,60.91,889534,61.28,62.02,60.585,60.91,889534,0.0,1.0
2014-12-19,62.53,62.8,60.85,61.31,896366,62.53,62.8,60.85,61.31,896366,0.0,1.0
2014-12-22,63.235,63.52,62.49,62.96,402159,63.235,63.52,62.49,62.96,402159,0.0,1.0
2014-12-23,63.8,64.0799,63.24,63.5,376936,63.8,64.0799,63.24,63.5,376936,0.0,1.0
2014-12-24,64.535,64.73,63.265,63.84,275174,64.535,64.73,63.265,63.84,275174,0.0,1.0
2014-12-26,64.38,64.91,64.13,64.64,303107,64.38,64.91,64.13,64.64,303107,0.0,1.0
2014-12-29,64.42,65.48,64.2,64.44,381921,64.42,65.48,64.2,64.44,381921,0.0,1.0
2014-12-30,64.6,65.05,64.07,64.24,420533,64.6,65.05,64.07,64.24,420533,0.0,1.0
2014-12-31,63.77,65.174,63.76,64.9,691122,63.77,65.174,63.76,64.9,691122,0.0,1.0
2015-01-02,63.9,65.07,63.15,64.18,402148,63.9,65.07,63.15,64.18,402148,0.0,1.0
2015-01-05,62.7,63.71,62.19,63.61,548095,62.7,63.71,62.19,63.61,548095,0.0,1.0
2015-01-06,61.66,63.3,61.01,63.26,705321,61.66,63.3,61.01,63.26,705321,0.0,1.0
2015-01-07,61.245,62.58,60.595,62.26,606778,61.245,62.58,60.595,62.26,606778,0.0,1.0
2015-01-08,63.11,63.38,60.99,61.66,511789,63.11,63.38,60.99,61.66,511789,0.0,1.0
2015-01-09,63.22,63.31,62.39,63.01,435580,63.22,63.31,62.39,63.01,435580,0.0,1.0
2015-01-12,62.63,63.32,62.41,63.11,423274,62.63,63.32,62.41,63.11,423274,0.0,1.0
2015-01-13,62.51,64.0299,61.54,63.08,539459,62.51,64.0299,61.54,63.08,539459,0.0,1.0
2015-01-14,62.06,62.42,61.22,61.69,574895,62.06,62.42,61.22,61.69,574895,0.0,1.0
2015-01-15,61.48,62.45,61.1,62.2,448453,61.48,62.45,61.1,62.2,448453,0.0,1.0
2015-01-16,63.11,63.33,61.32,61.35,500149,63.11,63.33,61.32,61.35,500149,0.0,1.0
2015-01-20,63.02,63.32,62.04,63.26,484730,63.02,63.32,62.04,63.26,484730,0.0,1.0
2015-01-21,64.44,64.52,61.92,62.67,743405,64.44,64.52,61.92,62.67,743405,0.0,1.0
2015-01-22,66.84,67.24,65.05,66.0,1253338,66.84,67.24,65.05,66.0,1253338,0.0,1.0
2015-01-23,66.57,67.06,66.22,67.0,623127,66.57,67.06,66.22,67.0,623127,0.0,1.0
2015-01-26,68.39,68.54,65.97,66.5,890597,68.39,68.54,65.97,66.5,890597,0.0,1.0
2015-01-27,68.0,68.93,67.19,67.67,712987,68.0,68.93,67.19,67.67,712987,0.0,1.0
2015-01-28,66.92,68.64,66.63,68.51,597368,66.92,68.64,66.63,68.51,597368,0.0,1.0
2015-01-29,66.88,67.18,65.5,67.06,730592,66.88,67.18,65.5,67.06,730592,0.0,1.0
2015-01-30,66.7,68.11,66.085,66.34,688408,66.7,68.11,66.085,66.34,688408,0.0,1.0
2015-02-02,67.2,67.31,65.39,66.96,736333,67.2,67.31,65.39,66.96,736333,0.0,1.0
2015-02-03,68.18,68.58,67.24,68.11,1009576,68.18,68.58,67.24,68.11,1009576,0.0,1.0
2015-02-04,68.1,69.33,67.84,67.84,541915,68.1,69.33,67.84,67.84,541915,0.0,1.0
2015-02-05,67.29,68.16,66.42,68.16,808976,67.29,68.16,66.42,68.16,808976,0.0,1.0
2015-02-06,66.76,67.5631,66.06,67.46,724850,66.76,67.5631,66.06,67.46,724850,0.0,1.0
2015-02-09,68.0,68.66,66.33,66.69,834409,68.0,68.66,66.33,66.69,834409,0.0,1.0
2015-02-10,68.31,68.95,66.71,68.39,716333,68.31,68.95,66.71,68.39,716333,0.0,1.0
2015-02-11,67.5,68.44,66.62,68.44,644418,67.5,68.44,66.62,68.44,644418,0.0,1.0
2015-02-12,68.05,68.29,67.06,67.6,395529,68.05,68.29,67.06,67.6,395529,0.0,1.0
2015-02-13,68.9,69.22,67.634,68.11,699265,68.9,69.22,67.634,68.11,699265,0.0,1.0
2015-02-17,68.82,69.34,67.97,69.27,620603,68.82,69.34,67.97,69.27,620603,0.0,1.0
2015-02-18,68.3,68.85,68.1,68.79,592617,68.3,68.85,68.1,68.79,592617,0.0,1.0
2015-02-19,69.23,70.0,68.04,68.34,701213,69.23,70.0,68.04,68.34,701213,0.0,1.0
2015-02-20,69.34,69.5,68.42,69.04,526241,69.34,69.5,68.42,69.04,526241,0.0,1.0
2015-02-23,69.58,69.782,68.83,69.23,539320,69.58,69.782,68.83,69.23,539320,0.0,1.0
2015-02-24,69.64,70.12,68.096,68.19,572178,69.64,70.12,68.096,68.19,572178,0.0,1.0
2015-02-25,69.17,69.903,68.82,69.64,880524,69.17,69.903,68.82,69.64,880524,0.0,1.0
2015-02-26,72.93,73.06,69.96,71.94,1938237,72.93,73.06,69.96,71.94,1938237,0.0,1.0
2015-02-27,72.02,74.05,71.98,73.56,967383,72.02,74.05,71.98,73.56,967383,0.0,1.0
2015-03-02,73.86,74.26,71.83,71.89,823861,73.86,74.26,71.83,71.89,823861,0.0,1.0
2015-03-03,74.48,74.57,73.3,73.8,750571,74.48,74.57,73.3,73.8,750571,0.0,1.0
2015-03-04,74.23,74.64,73.41,73.97,495616,74.23,74.64,73.41,73.97,495616,0.0,1.0
2015-03-05,73.195,74.548,73.02,74.24,627581,73.195,74.548,73.02,74.24,627581,0.0,1.0
2015-03-06,72.46,73.935,72.16,72.65,493443,72.46,73.935,72.16,72.65,493443,0.0,1.0
2015-03-09,72.78,73.32,72.275,72.68,540263,72.78,73.32,72.275,72.68,540263,0.0,1.0
2015-03-10,71.35,72.8,71.33,72.16,405801,71.35,72.8,71.33,72.16,405801,0.0,1.0
2015-03-11,71.47,71.68,70.56,71.45,478575,71.47,71.68,70.56,71.45,478575,0.0,1.0
2015-03-12,71.99,72.46,71.23,71.61,500991,71.99,72.46,71.23,71.61,500991,0.0,1.0
2015-03-13,71.57,72.3,70.76,71.7,426338,71.57,72.3,70.76,71.7,426338,0.0,1.0
2015-03-16,72.2,72.41,71.5701,71.73,472457,72.2,72.41,71.5701,71.73,472457,0.0,1.0
2015-03-17,72.785,72.8,71.44,71.76,511770,72.785,72.8,71.44,71.76,511770,0.0,1.0
2015-03-18,74.66,75.05,72.24,72.82,668446,74.66,75.05,72.24,72.82,668446,0.0,1.0
2015-03-19,74.95,75.14,74.15,74.3,705606,74.95,75.14,74.15,74.3,705606,0.0,1.0
2015-03-20,75.17,75.7,74.76,75.2,1234635,75.17,75.7,74.76,75.2,1234635,0.0,1.0
2015-03-23,74.59,75.42,74.456,74.93,327472,74.59,75.42,74.456,74.93,327472,0.0,1.0
2015-03-24,75.0,76.2,74.83,75.27,834494,75.0,76.2,74.83,75.27,834494,0.0,1.0
2015-03-25,73.58,75.6,73.35,75.04,385121,73.58,75.6,73.35,75.04,385121,0.0,1.0
2015-03-26,73.15,73.73,72.27,73.19,412943,73.15,73.73,72.27,73.19,412943,0.0,1.0
2015-03-27,74.69,74.78,72.8,73.22,531457,74.69,74.78,72.8,73.22,531457,0.0,1.0
2015-03-30,76.52,76.87,74.84,75.01,529639,76.52,76.87,74.84,75.01,529639,0.0,1.0
2015-03-31,76.64,77.2,75.89,76.13,767634,76.64,77.2,75.89,76.13,767634,0.0,1.0
2015-04-01,74.99,76.15,74.57,75.29,836021,74.99,76.15,74.57,75.29,836021,0.0,1.0
2015-04-02,75.33,76.06,74.44,74.74,621935,75.33,76.06,74.44,74.74,621935,0.0,1.0
2015-04-06,76.31,76.55,74.71,75.13,1355705,76.31,76.55,74.71,75.13,1355705,0.0,1.0
2015-04-07,75.58,76.68,75.55,76.14,425809,75.58,76.68,75.55,76.14,425809,0.0,1.0
2015-04-08,75.54,76.17,74.75,74.87,557466,75.54,76.17,74.75,74.87,557466,0.0,1.0
2015-04-09,76.65,76.82,75.22,75.35,502001,76.65,76.82,75.22,75.35,502001,0.0,1.0
2015-04-10,76.84,77.25,76.57,76.8,323128,76.84,77.25,76.57,76.8,323128,0.0,1.0
2015-04-13,76.99,77.6,76.52,77.12,420433,76.99,77.6,76.52,77.12,420433,0.0,1.0
2015-04-14,77.26,77.57,76.63,77.49,400140,77.26,77.57,76.63,77.49,400140,0.0,1.0
2015-04-15,77.015,77.79,76.98,77.79,589271,77.015,77.79,76.98,77.79,589271,0.0,1.0
2015-04-16,77.27,77.32,76.18,76.89,528598,77.27,77.32,76.18,76.89,528598,0.0,1.0
2015-04-17,75.105,76.91,74.72,76.91,499444,75.105,76.91,74.72,76.91,499444,0.0,1.0
2015-04-20,75.38,76.31,75.24,75.24,385217,75.38,76.31,75.24,75.24,385217,0.0,1.0
2015-04-21,75.54,76.26,75.44,75.81,411305,75.54,76.26,75.44,75.81,411305,0.0,1.0
2015-04-22,75.42,75.82,75.02,75.82,480416,75.42,75.82,75.02,75.82,480416,0.0,1.0
2015-04-23,76.62,77.25,75.34,75.37,568623,76.62,77.25,75.34,75.37,568623,0.0,1.0
2015-04-24,76.75,77.52,76.53,76.97,311915,76.75,77.52,76.53,76.97,311915,0.0,1.0
2015-04-27,75.76,77.77,75.7,77.15,381208,75.76,77.77,75.7,77.15,381208,0.0,1.0
2015-04-28,76.63,76.99,75.37,76.67,396161,76.63,76.99,75.37,76.67,396161,0.0,1.0
2015-04-29,76.655,77.16,75.96,76.13,401666,76.655,77.16,75.96,76.13,401666,0.0,1.0
2015-04-30,75.44,76.64,75.28,76.21,633504,75.44,76.64,75.28,76.21,633504,0.0,1.0
2015-05-01,76.3,76.85,75.46,76.03,796395,76.3,76.85,75.46,76.03,796395,0.0,1.0
2015-05-04,80.02,80.7,76.78,80.0,1957918,80.02,80.7,76.78,80.0,1957918,0.0,1.0
2015-05-05,79.82,81.14,79.3,80.55,1141583,79.82,81.14,79.3,80.55,1141583,0.0,1.0
2015-05-06,78.88,80.84,78.45,80.47,731531,78.88,80.84,78.45,80.47,731531,0.0,1.0
2015-05-07,76.75,79.03,76.52,79.03,955490,76.75,79.03,76.52,79.03,955490,0.0,1.0
2015-05-08,76.25,77.46,75.39,77.33,717066,76.25,77.46,75.39,77.33,717066,0.0,1.0
2015-05-11,75.58,76.98,75.41,76.49,620303,75.58,76.98,75.41,76.49,620303,0.0,1.0
2015-05-12,74.95,75.9346,74.64,75.44,534521,74.95,75.9346,74.64,75.44,534521,0.0,1.0
2015-05-13,74.7,75.75,74.08,75.15,490771,74.7,75.75,74.08,75.15,490771,0.0,1.0
2015-05-14,75.03,75.48,74.71,75.14,478602,75.03,75.48,74.71,75.14,478602,0.0,1.0
2015-05-15,76.57,76.83,75.3,75.53,631625,76.57,76.83,75.3,75.53,631625,0.0,1.0
2015-05-18,76.91,77.17,75.82,76.49,454120,76.91,77.17,75.82,76.49,454120,0.0,1.0
2015-05-19,76.26,77.55,76.13,77.32,660922,76.26,77.55,76.13,77.32,660922,0.0,1.0
2015-05-20,77.15,77.7,76.034,76.26,586659,77.15,77.7,76.034,76.26,586659,0.0,1.0
2015-05-21,77.5,77.935,76.52,77.29,404977,77.5,77.935,76.52,77.29,404977,0.0,1.0
2015-05-22,77.5,78.42,77.11,77.49,303645,77.5,78.42,77.11,77.49,303645,0.0,1.0
2015-05-26,77.705,77.72,76.43,77.44,448425,77.705,77.72,76.43,77.44,448425,0.0,1.0
2015-05-27,78.64,78.79,77.11,77.76,363158,78.64,78.79,77.11,77.76,363158,0.0,1.0
2015-05-28,78.68,79.11,78.24,78.25,446823,78.68,79.11,78.24,78.25,446823,0.0,1.0
2015-05-29,78.59,79.09,78.03,78.5,496683,78.59,79.09,78.03,78.5,496683,0.0,1.0
2015-06-01,78.72,79.31,78.32,79.09,401476,78.72,79.31,78.32,79.09,401476,0.0,1.0
2015-06-02,78.4,78.96,78.03,78.47,397671,78.4,78.96,78.03,78.47,397671,0.0,1.0
2015-06-03,78.84,79.18,77.81,78.74,424972,78.84,79.18,77.81,78.74,424972,0.0,1.0
2015-06-04,78.71,79.02,78.1,78.5,369103,78.71,79.02,78.1,78.5,369103,0.0,1.0
2015-06-05,79.93,79.94,77.95,78.51,409450,79.93,79.94,77.95,78.51,409450,0.0,1.0
2015-06-08,79.15,79.98,79.03,79.5,576191,79.15,79.98,79.03,79.5,576191,0.0,1.0
2015-06-09,78.0,79.32,77.93,79.21,621892,78.0,79.32,77.93,79.21,621892,0.0,1.0
2015-06-10,78.39,79.14,77.91,78.3,403068,78.39,79.14,77.91,78.3,403068,0.0,1.0
2015-06-11,78.26,79.1,78.06,78.71,437013,78.26,79.1,78.06,78.71,437013,0.0,1.0
2015-06-12,78.185,78.34,77.6944,78.21,315004,78.185,78.34,77.6944,78.21,315004,0.0,1.0
2015-06-15,78.16,78.27,76.86,77.54,378236,78.16,78.27,76.86,77.54,378236,0.0,1.0
2015-06-16,79.74,79.74,78.24,78.58,598548,79.74,79.74,78.24,78.58,598548,0.0,1.0
2015-06-17,80.31,80.6,79.4,79.95,428415,80.31,80.6,79.4,79.95,428415,0.0,1.0
2015-06-18,81.78,81.84,80.18,80.3,434020,81.78,81.84,80.18,80.3,434020,0.0,1.0
2015-06-19,80.69,81.59,80.46,81.59,566977,80.69,81.59,80.46,81.59,566977,0.0,1.0
2015-06-22,82.02,82.07,80.854,81.02,447993,82.02,82.07,80.854,81.02,447993,0.0,1.0
2015-06-23,81.13,81.96,80.74,81.74,475529,81.13,81.96,80.74,81.74,475529,0.0,1.0
2015-06-24,80.53,80.97,79.58,80.82,730007,80.53,80.97,79.58,80.82,730007,0.0,1.0
2015-06-25,82.01,83.15,80.49,80.61,1213767,82.01,83.15,80.49,80.61,1213767,0.0,1.0
2015-06-26,83.69,83.77,82.2,82.39,893722,83.69,83.77,82.2,82.39,893722,0.0,1.0
2015-06-29,81.14,83.78,80.92,83.19,643038,81.14,83.78,80.92,83.19,643038,0.0,1.0
2015-06-30,81.85,82.71,81.3,81.65,652921,81.85,82.71,81.3,81.65,652921,0.0,1.0
2015-07-01,82.755,83.02,81.92,81.93,602502,82.755,83.02,81.92,81.93,602502,0.0,1.0
2015-07-02,83.16,84.38,82.66,83.02,567295,83.16,84.38,82.66,83.02,567295,0.0,1.0
2015-07-06,83.57,84.49,82.4,82.77,573199,83.57,84.49,82.4,82.77,573199,0.0,1.0
2015-07-07,83.66,83.68,81.37,83.49,732840,83.66,83.68,81.37,83.49,732840,0.0,1.0
2015-07-08,82.3,83.61,81.67,83.18,496665,82.3,83.61,81.67,83.18,496665,0.0,1.0
2015-07-09,82.24,83.68,81.62,82.76,630829,82.24,83.68,81.62,82.76,630829,0.0,1.0
2015-07-10,83.94,84.23,82.444,83.25,642914,83.94,84.23,82.444,83.25,642914,0.0,1.0
2015-07-13,85.97,86.26,84.35,85.04,563980,85.97,86.26,84.35,85.04,563980,0.0,1.0
2015-07-14,85.44,85.8145,84.55,85.78,597772,85.44,85.8145,84.55,85.78,597772,0.0,1.0
2015-07-15,85.61,85.83,84.6,85.68,399488,85.61,85.83,84.6,85.68,399488,0.0,1.0
2015-07-16,86.27,86.39,85.33,85.87,346773,86.27,86.39,85.33,85.87,346773,0.0,1.0
2015-07-17,85.78,86.57,85.0004,86.49,404166,85.78,86.57,85.0004,86.49,404166,0.0,1.0
2015-07-20,85.64,86.01,85.134,85.91,372914,85.64,86.01,85.134,85.91,372914,0.0,1.0
2015-07-21,83.76,85.59,83.5,85.5,593016,83.76,85.59,83.5,85.5,593016,0.0,1.0
2015-07-22,85.0,85.29,83.24,83.24,313514,85.0,85.29,83.24,83.24,313514,0.0,1.0
2015-07-23,83.95,85.49,83.86,85.38,246450,83.95,85.49,83.86,85.38,246450,0.0,1.0
2015-07-24,82.84,84.84,82.77,84.1,325141,82.84,84.84,82.77,84.1,325141,0.0,1.0
2015-07-27,82.63,82.94,81.031,82.16,351995,82.63,82.94,81.031,82.16,351995,0.0,1.0
2015-07-28,83.5,83.73,82.23,83.57,512885,83.5,83.73,82.23,83.57,512885,0.0,1.0
2015-07-29,83.44,83.54,82.62,83.33,448931,83.44,83.54,82.62,83.33,448931,0.0,1.0
2015-07-30,83.72,84.21,82.25,83.04,358196,83.72,84.21,82.25,83.04,358196,0.0,1.0
2015-07-31,84.22,85.041,83.68,83.97,338233,84.22,85.041,83.68,83.97,338233,0.0,1.0
2015-08-03,85.02,87.18,83.86,87.0,923118,85.02,87.18,83.86,87.0,923118,0.0,1.0
2015-08-04,84.63,85.99,84.12,85.32,543880,84.63,85.99,84.12,85.32,543880,0.0,1.0
2015-08-05,78.51,84.63,78.11,84.3,1881729,78.51,84.63,78.11,84.3,1881729,0.0,1.0
2015-08-06,75.01,77.0,67.66,76.96,3838901,75.01,77.0,67.66,76.96,3838901,0.0,1.0
2015-08-07,76.04,76.16,73.63,74.58,1368948,76.04,76.16,73.63,74.58,1368948,0.0,1.0
2015-08-10,76.64,77.79,76.3,77.28,1338231,76.64,77.79,76.3,77.28,1338231,0.0,1.0
2015-08-11,74.18,76.94,74.09,75.87,761836,74.18,76.94,74.09,75.87,761836,0.0,1.0
2015-08-12,74.07,74.54,72.5,72.87,744834,74.07,74.54,72.5,72.87,744834,0.0,1.0
2015-08-13,74.99,75.48,73.02,73.92,475598,74.99,75.48,73.02,73.92,475598,0.0,1.0
2015-08-14,74.87,75.19,74.1,74.7,439169,74.87,75.19,74.1,74.7,439169,0.0,1.0
2015-08-17,76.55,76.61,73.96,74.94,739217,76.55,76.61,73.96,74.94,739217,0.0,1.0
2015-08-18,73.78,76.1,73.35,76.1,893951,73.78,76.1,73.35,76.1,893951,0.0,1.0
2015-08-19,72.94,74.17,72.63,73.73,733154,72.94,74.17,72.63,73.73,733154,0.0,1.0
2015-08-20,69.65,71.99,69.39,71.85,1189297,69.65,71.99,69.39,71.85,1189297,0.0,1.0
2015-08-21,67.72,69.3625,67.28,69.06,1166486,67.72,69.3625,67.28,69.06,1166486,0.0,1.0
2015-08-24,65.62,68.18,63.37,65.86,1125756,65.62,68.18,63.37,65.86,1125756,0.0,1.0
2015-08-25,69.26,70.35,66.76,66.76,1868142,69.26,70.35,66.76,66.76,1868142,0.0,1.0
2015-08-26,69.72,70.72,68.81,70.72,1291458,69.72,70.72,68.81,70.72,1291458,0.0,1.0
2015-08-27,72.79,72.86,70.15,70.44,1012880,72.79,72.86,70.15,70.44,1012880,0.0,1.0
2015-08-28,73.6,73.66,71.91,72.66,617406,73.6,73.66,71.91,72.66,617406,0.0,1.0
2015-08-31,72.38,73.9,72.0,72.75,524390,72.38,73.9,72.0,72.75,524390,0.0,1.0
2015-09-01,69.65,71.65,69.4,70.73,688024,69.65,71.65,69.4,70.73,688024,0.0,1.0
2015-09-02,69.79,70.82,68.63,70.32,947617,69.79,70.82,68.63,70.32,947617,0.0,1.0
2015-09-03,71.59,71.99,69.81,69.81,541276,71.59,71.99,69.81,69.81,541276,0.0,1.0
2015-09-04,72.13,72.4,70.44,70.7,710455,72.13,72.4,70.44,70.7,710455,0.0,1.0
2015-09-08,74.54,74.61,72.77,73.87,847524,74.54,74.61,72.77,73.87,847524,0.0,1.0
2015-09-09,73.09,75.53,72.92,75.45,706182,73.09,75.53,72.92,75.45,706182,0.0,1.0
2015-09-10,73.21,73.67,71.68,72.77,486363,73.21,73.67,71.68,72.77,486363,0.0,1.0
2015-09-11,73.09,73.16,72.11,72.88,264077,73.09,73.16,72.11,72.88,264077,0.0,1.0
2015-09-14,72.34,73.14,71.93,73.13,369954,72.34,73.14,71.93,73.13,369954,0.0,1.0
2015-09-15,74.14,74.37,72.27,72.99,402032,74.14,74.37,72.27,72.99,402032,0.0,1.0
2015-09-16,74.13,74.37,73.05,74.37,659323,74.13,74.37,73.05,74.37,659323,0.0,1.0
2015-09-17,75.72,76.74,74.02,74.43,525519,75.72,76.74,74.02,74.43,525519,0.0,1.0
2015-09-18,74.99,76.8,74.7,74.81,1330708,74.99,76.8,74.7,74.81,1330708,0.0,1.0
2015-09-21,75.95,76.5,75.012,75.27,663842,75.95,76.5,75.012,75.27,663842,0.0,1.0
2015-09-22,74.89,76.11,74.36,75.02,490183,74.89,76.11,74.36,75.02,490183,0.0,1.0
2015-09-23,73.88,75.07,73.75,74.82,356975,73.88,75.07,73.75,74.82,356975,0.0,1.0
2015-09-24,73.52,74.8,71.65,74.2,569118,73.52,74.8,71.65,74.2,569118,0.0,1.0
2015-09-25,74.28,74.44,72.57,74.28,653774,74.28,74.44,72.57,74.28,653774,0.0,1.0
2015-09-28,70.72,74.105,70.65,73.86,600079,70.72,74.105,70.65,73.86,600079,0.0,1.0
2015-09-29,70.33,71.215,69.41,70.79,902965,70.33,71.215,69.41,70.79,902965,0.0,1.0
2015-09-30,73.17,73.61,71.15,71.15,635159,73.17,73.61,71.15,71.15,635159,0.0,1.0
2015-10-01,72.83,74.41,71.73,73.25,774526,72.83,74.41,71.73,73.25,774526,0.0,1.0
2015-10-02,74.64,74.86,71.65,71.8,648697,74.64,74.86,71.65,71.8,648697,0.0,1.0
2015-10-05,75.83,75.97,74.51,74.72,691799,75.83,75.97,74.51,74.72,691799,0.0,1.0
2015-10-06,74.65,76.45,74.18,75.54,461816,74.65,76.45,74.18,75.54,461816,0.0,1.0
2015-10-07,77.15,77.25,74.76,75.09,730461,77.15,77.25,74.76,75.09,730461,0.0,1.0
2015-10-08,76.79,77.3,75.45,77.04,682909,76.79,77.3,75.45,77.04,682909,0.0,1.0
2015-10-09,78.14,78.73,75.91,77.11,591971,78.14,78.73,75.91,77.11,591971,0.0,1.0
2015-10-12,78.25,78.73,77.57,78.31,285380,78.25,78.73,77.57,78.31,285380,0.0,1.0
2015-10-13,74.27,78.6,73.08,77.69,1996615,74.27,78.6,73.08,77.69,1996615,0.0,1.0
2015-10-14,72.83,75.15,72.62,74.06,910093,72.83,75.15,72.62,74.06,910093,0.0,1.0
2015-10-15,75.6,75.61,72.88,73.26,852935,75.6,75.61,72.88,73.26,852935,0.0,1.0
2015-10-16,73.95,75.85,73.87,75.85,767474,73.95,75.85,73.87,75.85,767474,0.0,1.0
2015-10-19,74.08,74.93,73.83,74.16,745809,74.08,74.93,73.83,74.16,745809,0.0,1.0
2015-10-20,69.38,74.96,69.09,73.71,2376360,69.38,74.96,69.09,73.71,2376360,0.0,1.0
2015-10-21,68.13,69.9,66.76,69.9,1558254,68.13,69.9,66.76,69.9,1558254,0.0,1.0
2015-10-22,68.85,68.88,67.64,68.02,1174075,68.85,68.88,67.64,68.02,1174075,0.0,1.0
2015-10-23,70.38,70.72,68.66,69.8,1034756,70.38,70.72,68.66,69.8,1034756,0.0,1.0
2015-10-26,71.21,71.55,70.3,71.07,704428,71.21,71.55,70.3,71.07,704428,0.0,1.0
2015-10-27,71.9,72.56,70.47,70.74,1175156,71.9,72.56,70.47,70.74,1175156,0.0,1.0
2015-10-28,73.0,73.55,71.39,71.68,808895,73.0,73.55,71.39,71.68,808895,0.0,1.0
2015-10-29,74.25,75.0,71.5,73.07,1323609,74.25,75.0,71.5,73.07,1323609,0.0,1.0
2015-10-30,73.89,74.49,72.1,74.11,945204,73.89,74.49,72.1,74.11,945204,0.0,1.0
2015-11-02,75.7,76.67,73.51,73.97,1016639,75.7,76.67,73.51,73.97,1016639,0.0,1.0
2015-11-03,77.0,77.8199,74.72,75.72,758935,77.0,77.8199,74.72,75.72,758935,0.0,1.0
2015-11-04,71.76,77.98,71.5,77.15,1821419,71.76,77.98,71.5,77.15,1821419,0.0,1.0
2015-11-05,73.87,77.55,71.56,74.95,2053858,73.87,77.55,71.56,74.95,2053858,0.0,1.0
2015-11-06,76.31,76.71,72.97,73.8,1142153,76.31,76.71,72.97,73.8,1142153,0.0,1.0
2015-11-09,74.9,76.845,73.7,76.19,689949,74.9,76.845,73.7,76.19,689949,0.0,1.0
2015-11-10,77.15,77.26,74.15,74.69,831909,77.15,77.26,74.15,74.69,831909,0.0,1.0
2015-11-11,78.55,79.0,76.5486,77.82,913854,78.55,79.0,76.5486,77.82,913854,0.0,1.0
2015-11-12,76.09,78.795,75.83,77.97,716607,76.09,78.795,75.83,77.97,716607,0.0,1.0
2015-11-13,74.98,76.07,74.17,75.83,550389,74.98,76.07,74.17,75.83,550389,0.0,1.0
2015-11-16,76.67,76.81,74.51,74.67,741314,76.67,76.81,74.51,74.67,741314,0.0,1.0
2015-11-17,79.02,79.55,75.98,76.9,1048093,79.02,79.55,75.98,76.9,1048093,0.0,1.0
2015-11-18,79.99,80.15,79.1,79.22,546947,79.99,80.15,79.1,79.22,546947,0.0,1.0
2015-11-19,80.43,80.58,78.78,79.73,769473,80.43,80.58,78.78,79.73,769473,0.0,1.0
2015-11-20,80.15,81.06,79.9,81.06,720811,80.15,81.06,79.9,81.06,720811,0.0,1.0
2015-11-23,81.45,82.06,79.78,79.97,763657,81.45,82.06,79.78,79.97,763657,0.0,1.0
2015-11-24,81.78,82.16,79.63,81.4,839272,81.78,82.16,79.63,81.4,839272,0.0,1.0
2015-11-25,82.22,82.63,81.19,81.68,638364,82.22,82.63,81.19,81.68,638364,0.0,1.0
2015-11-27,82.81,83.0,81.42,81.99,429689,82.81,83.0,81.42,81.99,429689,0.0,1.0
2015-11-30,81.31,83.29,80.85,83.29,654177,81.31,83.29,80.85,83.29,654177,0.0,1.0
2015-12-01,82.36,82.82,81.4,82.0,795221,82.36,82.82,81.4,82.0,795221,0.0,1.0
2015-12-02,83.2,83.78,81.9125,82.91,892475,83.2,83.78,81.9125,82.91,892475,0.0,1.0
2015-12-03,81.78,83.48,81.02,83.48,484140,81.78,83.48,81.02,83.48,484140,0.0,1.0
2015-12-04,82.81,82.89,80.59,81.84,455449,82.81,82.89,80.59,81.84,455449,0.0,1.0
2015-12-07,83.21,83.6,81.85,83.08,536885,83.21,83.6,81.85,83.08,536885,0.0,1.0
2015-12-08,82.76,83.14,80.86,82.23,678158,82.76,83.14,80.86,82.23,678158,0.0,1.0
2015-12-09,81.53,83.15,79.875,82.24,791974,81.53,83.15,79.875,82.24,791974,0.0,1.0
2015-12-10,80.55,82.9,80.4,81.61,535894,80.55,82.9,80.4,81.61,535894,0.0,1.0
2015-12-11,77.18,79.92,76.61,79.17,615852,77.18,79.92,76.61,79.17,615852,0.0,1.0
2015-12-14,76.6,78.31,75.45,77.0,632909,76.6,78.31,75.45,77.0,632909,0.0,1.0
2015-12-15,78.46,79.82,76.7801,77.49,573197,78.46,79.82,76.7801,77.49,573197,0.0,1.0
2015-12-16,77.87,79.19,75.12,78.98,1563780,77.87,79.19,75.12,78.98,1563780,0.0,1.0
2015-12-17,77.94,79.5,77.75,78.0,951286,77.94,79.5,77.75,78.0,951286,0.0,1.0
2015-12-18,76.27,78.93,76.16,77.32,1946749,76.27,78.93,76.16,77.32,1946749,0.0,1.0
2015-12-21,76.2,77.435,75.2,76.73,658538,76.2,77.435,75.2,76.73,658538,0.0,1.0
2015-12-22,76.52,76.91,75.1,76.34,500979,76.52,76.91,75.1,76.34,500979,0.0,1.0
2015-12-23,75.82,77.475,75.21,77.22,653145,75.82,77.475,75.21,77.22,653145,0.0,1.0
2015-12-24,76.82,77.15,75.1201,76.21,264034,76.82,77.15,75.1201,76.21,264034,0.0,1.0
2015-12-28,76.95,77.32,75.65,76.44,696350,76.95,77.32,75.65,76.44,696350,0.0,1.0
2015-12-29,77.04,77.7694,76.01,77.27,474619,77.04,77.7694,76.01,77.27,474619,0.0,1.0
2015-12-30,75.63,77.1,75.33,77.1,697270,75.63,77.1,75.33,77.1,697270,0.0,1.0
2015-12-31,74.68,75.65,73.71,75.59,836958,74.68,75.65,73.71,75.59,836958,0.0,1.0
2016-01-04,75.39,75.695,72.13,73.55,1032632,75.39,75.695,72.13,73.55,1032632,0.0,1.0
2016-01-05,74.69,75.92,74.49,75.31,530315,74.69,75.92,74.49,75.31,530315,0.0,1.0
2016-01-06,75.43,76.53,73.96,74.0,766852,75.43,76.53,73.96,74.0,766852,0.0,1.0
2016-01-07,74.41,76.11,73.72,73.95,1038926,74.41,76.11,73.72,73.95,1038926,0.0,1.0
2016-01-08,75.9,76.88,72.8947,74.8,1075290,75.9,76.88,72.8947,74.8,1075290,0.0,1.0
2016-01-11,75.98,76.53,73.91,76.05,824763,75.98,76.53,73.91,76.05,824763,0.0,1.0
2016-01-12,76.52,76.8,75.36,76.43,658660,76.52,76.8,75.36,76.43,658660,0.0,1.0
2016-01-13,74.21,78.13,73.23,76.68,631778,74.21,78.13,73.23,76.68,631778,0.0,1.0
2016-01-14,75.88,76.6,72.92,74.39,590735,75.88,76.6,72.92,74.39,590735,0.0,1.0
2016-01-15,73.31,74.83,72.1405,74.09,453069,73.31,74.83,72.1405,74.09,453069,0.0,1.0
2016-01-19,73.25,75.28,72.21,73.64,608075,73.25,75.28,72.21,73.64,608075,0.0,1.0
2016-01-20,72.6,73.48,70.3473,72.1,907113,72.6,73.48,70.3473,72.1,907113,0.0,1.0
2016-01-21,73.85,75.05,71.81,72.6,670247,73.85,75.05,71.81,72.6,670247,0.0,1.0
2016-01-22,74.78,76.48,73.26,75.05,536130,74.78,76.48,73.26,75.05,536130,0.0,1.0
2016-01-25,72.6,74.84,72.32,74.69,624358,72.6,74.84,72.32,74.69,624358,0.0,1.0
2016-01-26,73.22,74.46,71.68,72.71,702312,73.22,74.46,71.68,72.71,702312,0.0,1.0
2016-01-27,71.81,73.85,71.65,72.83,433727,71.81,73.85,71.65,72.83,433727,0.0,1.0
2016-01-28,71.16,72.65,69.77,72.65,524215,71.16,72.65,69.77,72.65,524215,0.0,1.0
2016-01-29,72.79,73.13,70.78,71.1,852423,72.79,73.13,70.78,71.1,852423,0.0,1.0
2016-02-01,71.9,72.6,71.19,72.01,730821,71.9,72.6,71.19,72.01,730821,0.0,1.0
2016-02-02,69.96,71.41,69.62,71.41,564911,69.96,71.41,69.62,71.41,564911,0.0,1.0
2016-02-03,70.1,71.0,69.26,70.28,802909,70.1,71.0,69.26,70.28,802909,0.0,1.0
2016-02-04,70.5,72.5,70.11,70.56,1023443,70.5,72.5,70.11,70.56,1023443,0.0,1.0
2016-02-05,68.36,70.86,67.96,70.18,800240,68.36,70.86,67.96,70.18,800240,0.0,1.0
2016-02-08,65.16,67.79,63.92,67.79,1032008,65.16,67.79,63.92,67.79,1032008,0.0,1.0
2016-02-09,63.86,64.5,62.06,63.93,1485117,63.86,64.5,62.06,63.93,1485117,0.0,1.0
2016-02-10,62.91,65.1,62.19,63.65,1428890,62.91,65.1,62.19,63.65,1428890,0.0,1.0
2016-02-11,61.68,62.49,60.3,61.91,1267755,61.68,62.49,60.3,61.91,1267755,0.0,1.0
2016-02-12,61.56,63.01,60.91,62.6,841658,61.56,63.01,60.91,62.6,841658,0.0,1.0
2016-02-16,63.54,63.97,61.96,62.11,616032,63.54,63.97,61.96,62.11,616032,0.0,1.0
2016-02-17,65.55,66.26,63.79,63.79,824602,65.55,66.26,63.79,63.79,824602,0.0,1.0
2016-02-18,65.06,66.22,63.6,65.8,750512,65.06,66.22,63.6,65.8,750512,0.0,1.0
2016-02-19,64.88,65.5,64.21,64.8,578126,64.88,65.5,64.21,64.8,578126,0.0,1.0
2016-02-22,68.74,68.92,64.9,65.33,864457,68.74,68.92,64.9,65.33,864457,0.0,1.0
2016-02-23,68.51,70.6,67.81,68.47,1026901,68.51,70.6,67.81,68.47,1026901,0.0,1.0
2016-02-24,70.83,71.31,65.9601,68.14,1219053,70.83,71.31,65.9601,68.14,1219053,0.0,1.0
2016-02-25,66.32,70.83,64.19,70.23,2833781,66.32,70.83,64.19,70.23,2833781,0.0,1.0
2016-02-26,66.07,67.4,65.78,66.59,1199302,66.07,67.4,65.78,66.59,1199302,0.0,1.0
2016-02-29,65.54,67.11,65.45,66.02,1157951,65.54,67.11,65.45,66.02,1157951,0.0,1.0
2016-03-01,65.64,66.97,64.68,65.88,1321069,65.64,66.97,64.68,65.88,1321069,0.0,1.0
2016-03-02,64.14,66.12,63.32,65.9,1360568,64.14,66.12,63.32,65.9,1360568,0.0,1.0
2016-03-03,64.43,64.95,63.7301,64.37,972777,64.43,64.95,63.7301,64.37,972777,0.0,1.0
2016-03-04,66.6,66.67,64.225,64.82,1242119,66.6,66.67,64.225,64.82,1242119,0.0,1.0
2016-03-07,68.4,68.8,66.81,66.81,703161,68.4,68.8,66.81,66.81,703161,0.0,1.0
2016-03-08,66.87,68.34,66.55,67.79,816330,66.87,68.34,66.55,67.79,816330,0.0,1.0
2016-03-09,65.97,67.6099,65.13,67.39,996701,65.97,67.6099,65.13,67.39,996701,0.0,1.0
2016-03-10,64.64,66.3,64.22,66.28,784294,64.64,66.3,64.22,66.28,784294,0.0,1.0
2016-03-11,65.48,65.97,64.59,65.18,643977,65.48,65.97,64.59,65.18,643977,0.0,1.0
2016-03-14,66.73,66.8,65.01,65.45,479774,66.73,66.8,65.01,65.45,479774,0.0,1.0
2016-03-15,64.75,66.8,64.18,66.43,792987,64.75,66.8,64.18,66.43,792987,0.0,1.0
2016-03-16,65.74,66.54,64.0,64.42,570956,65.74,66.54,64.0,64.42,570956,0.0,1.0
2016-03-17,65.24,65.98,64.76,65.8,483546,65.24,65.98,64.76,65.8,483546,0.0,1.0
2016-03-18,65.62,66.07,64.78,65.01,667741,65.62,66.07,64.78,65.01,667741,0.0,1.0
2016-03-21,64.98,65.91,64.06,65.58,452158,64.98,65.91,64.06,65.58,452158,0.0,1.0
2016-03-22,65.36,65.84,63.87,65.22,701335,65.36,65.84,63.87,65.22,701335,0.0,1.0
2016-03-23,63.63,65.8,63.35,65.48,510297,63.63,65.8,63.35,65.48,510297,0.0,1.0
2016-03-24,63.89,64.03,62.19,63.03,594933,63.89,64.03,62.19,63.03,594933,0.0,1.0
2016-03-28,64.4,65.75,63.22,63.84,611611,64.4,65.75,63.22,63.84,611611,0.0,1.0
2016-03-29,65.4,65.89,64.0001,64.48,1102217,65.4,65.89,64.0001,64.48,1102217,0.0,1.0
2016-03-30,65.13,66.55,64.32,65.49,948375,65.13,66.55,64.32,65.49,948375,0.0,1.0
2016-03-31,64.94,65.88,64.05,65.25,1113884,64.94,65.88,64.05,65.25,1113884,0.0,1.0
2016-04-01,65.84,66.22,63.91,64.36,998159,65.84,66.22,63.91,64.36,998159,0.0,1.0
2016-04-04,63.86,65.87,63.67,65.87,1155444,63.86,65.87,63.67,65.87,1155444,0.0,1.0
2016-04-05,64.81,64.85,62.37,63.17,1208519,64.81,64.85,62.37,63.17,1208519,0.0,1.0
2016-04-06,66.64,66.87,64.61,64.94,1071840,66.64,66.87,64.61,64.94,1071840,0.0,1.0
2016-04-07,64.02,66.7887,63.42,66.46,1181160,64.02,66.7887,63.42,66.46,1181160,0.0,1.0
2016-04-08,64.45,64.86,63.85,64.35,602477,64.45,64.86,63.85,64.35,602477,0.0,1.0
2016-04-11,63.71,64.8,63.52,64.2,522052,63.71,64.8,63.52,64.2,522052,0.0,1.0
2016-04-12,64.58,65.09,63.32,63.5,883349,64.58,65.09,63.32,63.5,883349,0.0,1.0
2016-04-13,66.38,66.91,64.81,65.18,843446,66.38,66.91,64.81,65.18,843446,0.0,1.0
2016-04-14,65.97,66.72,65.06,66.36,645753,65.97,66.72,65.06,66.36,645753,0.0,1.0
2016-04-15,65.48,65.98,65.03,65.77,389277,65.48,65.98,65.03,65.77,389277,0.0,1.0
2016-04-18,65.58,65.91,64.31,64.75,444706,65.58,65.91,64.31,64.75,444706,0.0,1.0
2016-04-19,65.19,66.9,64.98,65.82,752654,65.19,66.9,64.98,65.82,752654,0.0,1.0
2016-04-20,65.09,65.55,64.27,65.55,501155,65.09,65.55,64.27,65.55,501155,0.0,1.0
2016-04-21,64.59,65.37,64.45,64.95,464845,64.59,65.37,64.45,64.95,464845,0.0,1.0
2016-04-22,66.36,66.78,64.8125,65.34,575282,66.36,66.78,64.8125,65.34,575282,0.0,1.0
2016-04-25,65.42,66.08,64.71,65.99,351970,65.42,66.08,64.71,65.99,351970,0.0,1.0
2016-04-26,65.54,67.13,64.91,66.86,764725,65.54,67.13,64.91,66.86,764725,0.0,1.0
2016-04-27,66.49,66.8,64.54,65.62,1086521,66.49,66.8,64.54,65.62,1086521,0.0,1.0
2016-04-28,65.31,66.04,64.9,66.04,738213,65.31,66.04,64.9,66.04,738213,0.0,1.0
2016-04-29,65.23,65.39,64.29,65.14,714312,65.23,65.39,64.29,65.14,714312,0.0,1.0
2016-05-02,65.9,66.09,64.95,65.68,730372,65.9,66.09,64.95,65.68,730372,0.0,1.0
2016-05-03,63.76,65.6097,63.35,65.33,1047508,63.76,65.6097,63.35,65.33,1047508,0.0,1.0
2016-05-04,63.65,64.27,62.89,63.88,909917,63.65,64.27,62.89,63.88,909917,0.0,1.0
2016-05-05,67.22,68.5,65.84,67.48,1921435,67.22,68.5,65.84,67.48,1921435,0.0,1.0
2016-05-06,68.47,68.89,66.4121,67.17,1298008,68.47,68.89,66.4121,67.17,1298008,0.0,1.0
2016-05-09,67.91,68.77,67.38,68.66,733177,67.91,68.77,67.38,68.66,733177,0.0,1.0
2016-05-10,69.55,69.68,67.83,67.88,849852,69.55,69.68,67.83,67.88,849852,0.0,1.0
2016-05-11,68.94,70.28,67.58,68.98,846236,68.94,70.28,67.58,68.98,846236,0.0,1.0
2016-05-12,68.18,69.55,67.415,69.24,753091,68.18,69.55,67.415,69.24,753091,0.0,1.0
2016-05-13,67.04,68.44,66.51,67.83,753428,67.04,68.44,66.51,67.83,753428,0.0,1.0
2016-05-16,65.4,67.685,65.21,66.84,901335,65.4,67.685,65.21,66.84,901335,0.0,1.0
2016-05-17,65.02,66.64,64.36,65.55,1048175,65.02,66.64,64.36,65.55,1048175,0.0,1.0
2016-05-18,64.32,65.05,62.93,64.59,1256792,64.32,65.05,62.93,64.59,1256792,0.0,1.0
2016-05-19,64.51,65.11,63.61,64.28,808821,64.51,65.11,63.61,64.28,808821,0.0,1.0
2016-05-20,65.46,65.7,64.33,64.99,538611,65.46,65.7,64.33,64.99,538611,0.0,1.0
2016-05-23,64.55,65.92,64.07,65.33,816341,64.55,65.92,64.07,65.33,816341,0.0,1.0
2016-05-24,62.33,65.14,61.5,65.14,1720505,62.33,65.14,61.5,65.14,1720505,0.0,1.0
2016-05-25,62.36,63.32,61.89,62.65,938718,62.36,63.32,61.89,62.65,938718,0.0,1.0
2016-05-26,62.01,62.99,61.51,62.67,814707,62.01,62.99,61.51,62.67,814707,0.0,1.0
2016-05-27,63.18,63.83,62.33,62.33,496445,63.18,63.83,62.33,62.33,496445,0.0,1.0
2016-05-31,63.94,64.2,63.17,63.49,634966,63.94,64.2,63.17,63.49,634966,0.0,1.0
2016-06-01,65.07,65.08,63.63,63.87,871941,65.07,65.08,63.63,63.87,871941,0.0,1.0
2016-06-02,64.55,65.42,64.07,64.75,843750,64.55,65.42,64.07,64.75,843750,0.0,1.0
2016-06-03,63.54,65.005,63.36,64.39,402510,63.54,65.005,63.36,64.39,402510,0.0,1.0
2016-06-06,63.64,64.22,63.46,63.78,475260,63.64,64.22,63.46,63.78,475260,0.0,1.0
2016-06-07,63.3,64.225,63.26,63.92,475320,63.3,64.225,63.26,63.92,475320,0.0,1.0
2016-06-08,61.69,63.465,61.65,63.08,824547,61.69,63.465,61.65,63.08,824547,0.0,1.0
2016-06-09,60.99,61.815,60.68,61.43,914806,60.99,61.815,60.68,61.43,914806,0.0,1.0
2016-06-10,60.36,61.14,59.56,60.61,763099,60.36,61.14,59.56,60.61,763099,0.0,1.0
2016-06-13,60.05,61.44,60.0,60.34,720273,60.05,61.44,60.0,60.34,720273,0.0,1.0
2016-06-14,60.065,60.485,59.45,59.99,757020,60.065,60.485,59.45,59.99,757020,0.0,1.0
2016-06-15,60.0,60.98,59.88,60.02,385547,60.0,60.98,59.88,60.02,385547,0.0,1.0
2016-06-16,59.91,60.095,58.84,59.68,683090,59.91,60.095,58.84,59.68,683090,0.0,1.0
2016-06-17,59.5,60.45,59.4001,60.05,786860,59.5,60.45,59.4001,60.05,786860,0.0,1.0
2016-06-20,60.46,60.84,59.89,60.25,475038,60.46,60.84,59.89,60.25,475038,0.0,1.0
2016-06-21,59.63,60.55,59.29,60.42,1026690,59.63,60.55,59.29,60.42,1026690,0.0,1.0
2016-06-22,58.49,58.74,57.02,58.58,968808,58.49,58.74,57.02,58.58,968808,0.0,1.0
2016-06-23,59.21,59.21,58.47,58.92,703119,59.21,59.21,58.47,58.92,703119,0.0,1.0
2016-06-24,57.43,59.265,57.01,58.5,1256287,57.43,59.265,57.01,58.5,1256287,0.0,1.0
2016-06-27,55.24,57.335,54.81,56.8,1070579,55.24,57.335,54.81,56.8,1070579,0.0,1.0
2016-06-28,56.04,56.59,55.32,55.45,815129,56.04,56.59,55.32,55.45,815129,0.0,1.0
2016-06-29,57.24,57.6,56.33,56.42,659837,57.24,57.6,56.33,56.42,659837,0.0,1.0
2016-06-30,60.42,60.73,57.89,58.25,1555783,60.42,60.73,57.89,58.25,1555783,0.0,1.0
2016-07-01,59.37,60.8,59.04,60.42,618042,59.37,60.8,59.04,60.42,618042,0.0,1.0
2016-07-05,58.32,59.48,57.8,59.2,460432,58.32,59.48,57.8,59.2,460432,0.0,1.0
2016-07-06,58.09,58.478,57.61,57.89,444834,58.09,58.478,57.61,57.89,444834,0.0,1.0
2016-07-07,58.77,58.89,57.98,58.04,589374,58.77,58.89,57.98,58.04,589374,0.0,1.0
2016-07-08,59.35,59.74,59.01,59.44,592544,59.35,59.74,59.01,59.44,592544,0.0,1.0
2016-07-11,58.84,59.52,58.8,59.36,445905,58.84,59.52,58.8,59.36,445905,0.0,1.0
2016-07-12,59.27,59.65,59.16,59.22,435031,59.27,59.65,59.16,59.22,435031,0.0,1.0
2016-07-13,58.72,59.62,58.69,59.58,569439,58.72,59.62,58.69,59.58,569439,0.0,1.0
2016-07-14,59.07,59.19,58.51,59.0,746683,59.07,59.19,58.51,59.0,746683,0.0,1.0
2016-07-15,56.59,58.2,56.35,58.17,1377075,56.59,58.2,56.35,58.17,1377075,0.0,1.0
2016-07-18,56.56,57.255,56.29,56.45,618321,56.56,57.255,56.29,56.45,618321,0.0,1.0
2016-07-19,56.81,57.19,56.2,56.48,667094,56.81,57.19,56.2,56.48,667094,0.0,1.0
2016-07-20,56.24,57.17,55.98,56.71,516537,56.24,57.17,55.98,56.71,516537,0.0,1.0
2016-07-21,56.13,56.75,55.85,55.91,874552,56.13,56.75,55.85,55.91,874552,0.0,1.0
2016-07-22,56.27,56.43,55.64,56.03,436315,56.27,56.43,55.64,56.03,436315,0.0,1.0
2016-07-25,55.98,57.0,55.81,56.19,556839,55.98,57.0,55.81,56.19,556839,0.0,1.0
2016-07-26,56.35,56.53,55.63,55.72,541216,56.35,56.53,55.63,55.72,541216,0.0,1.0
2016-07-27,55.67,56.74,55.4,56.58,784339,55.67,56.74,55.4,56.58,784339,0.0,1.0
2016-07-28,56.2,56.36,55.47,55.69,605531,56.2,56.36,55.47,55.69,605531,0.0,1.0
2016-07-29,55.36,56.61,55.3,56.23,652169,55.36,56.61,55.3,56.23,652169,0.0,1.0
2016-08-01,55.44,55.995,55.23,55.41,431657,55.44,55.995,55.23,55.41,431657,0.0,1.0
2016-08-02,54.75,55.67,54.53,55.61,402194,54.75,55.67,54.53,55.61,402194,0.0,1.0
2016-08-03,56.33,56.38,54.56,54.84,1042070,56.33,56.38,54.56,54.84,1042070,0.0,1.0
2016-08-04,53.81,57.01,52.41,56.67,2046167,53.81,57.01,52.41,56.67,2046167,0.0,1.0
2016-08-05,54.03,54.205,53.071,53.75,967748,54.03,54.205,53.071,53.75,967748,0.0,1.0
2016-08-08,54.88,55.48,54.07,54.27,729001,54.88,55.48,54.07,54.27,729001,0.0,1.0
2016-08-09,54.16,54.83,54.01,54.5,733895,54.16,54.83,54.01,54.5,733895,0.0,1.0
2016-08-10,53.75,54.68,53.7,54.17,534459,53.75,54.68,53.7,54.17,534459,0.0,1.0
2016-08-11,53.91,54.08,53.39,53.67,688307,53.91,54.08,53.39,53.67,688307,0.0,1.0
2016-08-12,54.78,54.81,53.66,53.66,635463,54.78,54.81,53.66,53.66,635463,0.0,1.0
2016-08-15,56.62,56.65,55.12,55.16,788323,56.62,56.65,55.12,55.16,788323,0.0,1.0
2016-08-16,56.93,57.31,56.2,56.59,751146,56.93,57.31,56.2,56.59,751146,0.0,1.0
2016-08-17,57.03,57.34,55.85,57.11,935380,57.03,57.34,55.85,57.11,935380,0.0,1.0
2016-08-18,56.68,57.28,56.57,57.13,541090,56.68,57.28,56.57,57.13,541090,0.0,1.0
2016-08-19,55.95,56.78,55.87,56.46,448450,55.95,56.78,55.87,56.46,448450,0.0,1.0
2016-08-22,55.68,56.02,55.43,56.02,456306,55.68,56.02,55.43,56.02,456306,0.0,1.0
2016-08-23,54.79,56.11,54.72,55.65,1214354,54.79,56.11,54.72,55.65,1214354,0.0,1.0
2016-08-24,54.21,55.06,54.09,55.0,528737,54.21,55.06,54.09,55.0,528737,0.0,1.0
2016-08-25,54.5,54.51,54.03,54.24,410237,54.5,54.51,54.03,54.24,410237,0.0,1.0
2016-08-26,54.25,55.04,53.76,54.41,356069,54.25,55.04,53.76,54.41,356069,0.0,1.0
2016-08-29,54.47,55.28,54.37,54.52,369531,54.47,55.28,54.37,54.52,369531,0.0,1.0
2016-08-30,54.46,54.77,54.0,54.28,422688,54.46,54.77,54.0,54.28,422688,0.0,1.0
2016-08-31,54.34,54.77,54.16,54.6,478226,54.34,54.77,54.16,54.6,478226,0.0,1.0
2016-09-01,54.24,55.055,54.03,54.19,539175,54.24,55.055,54.03,54.19,539175,0.0,1.0
2016-09-02,54.87,55.17,54.64,54.64,379506,54.87,55.17,54.64,54.64,379506,0.0,1.0
2016-09-06,52.86,54.73,52.81,54.73,1190080,52.86,54.73,52.81,54.73,1190080,0.0,1.0
2016-09-07,53.21,53.43,52.3901,52.82,863155,53.21,53.43,52.3901,52.82,863155,0.0,1.0
2016-09-08,53.09,53.38,52.8,53.14,475390,53.09,53.38,52.8,53.14,475390,0.0,1.0
2016-09-09,51.77,52.72,51.7363,52.67,674012,51.77,52.72,51.7363,52.67,674012,0.0,1.0
2016-09-12,52.15,52.39,51.27,51.48,721147,52.15,52.39,51.27,51.48,721147,0.0,1.0
2016-09-13,52.02,52.3,51.58,51.58,535135,52.02,52.3,51.58,51.58,535135,0.0,1.0
2016-09-14,51.97,52.5,51.61,51.98,587860,51.97,52.5,51.61,51.98,587860,0.0,1.0
2016-09-15,50.53,51.17,49.93,51.06,1058947,50.53,51.17,49.93,51.06,1058947,0.0,1.0
2016-09-16,50.89,51.24,50.2504,50.47,1516669,50.89,51.24,50.2504,50.47,1516669,0.0,1.0
2016-09-19,51.46,51.67,50.5112,51.09,954849,51.46,51.67,50.5112,51.09,954849,0.0,1.0
2016-09-20,50.95,51.41,50.525,51.37,891879,50.95,51.41,50.525,51.37,891879,0.0,1.0
2016-09-21,51.42,51.49,50.64,50.99,684835,51.42,51.49,50.64,50.99,684835,0.0,1.0
2016-09-22,50.98,51.72,50.21,50.34,1005892,50.98,51.72,50.21,50.34,1005892,0.0,1.0
2016-09-23,52.38,52.79,50.9,50.91,824774,52.38,52.79,50.9,50.91,824774,0.0,1.0
2016-09-26,52.01,52.65,51.94,52.19,619230,52.01,52.65,51.94,52.19,619230,0.0,1.0
2016-09-27,50.95,52.17,50.89,51.77,941953,50.95,52.17,50.89,51.77,941953,0.0,1.0
2016-09-28,51.62,51.75,51.2,51.2,614628,51.62,51.75,51.2,51.2,614628,0.0,1.0
2016-09-29,51.32,52.82,51.1101,51.37,1034856,51.32,52.82,51.1101,51.37,1034856,0.0,1.0
2016-09-30,51.86,52.23,51.25,51.58,532838,51.86,52.23,51.25,51.58,532838,0.0,1.0
2016-10-03,52.27,52.39,51.5,51.5,476808,52.27,52.39,51.5,51.5,476808,0.0,1.0
2016-10-04,52.38,53.14,52.2,52.43,491032,52.38,53.14,52.2,52.43,491032,0.0,1.0
2016-10-05,53.03,53.49,52.6,52.67,785832,53.03,53.49,52.6,52.67,785832,0.0,1.0
2016-10-06,52.52,53.49,52.5,53.39,451116,52.52,53.49,52.5,53.39,451116,0.0,1.0
2016-10-07,51.52,52.36,50.89,52.36,518143,51.52,52.36,50.89,52.36,518143,0.0,1.0
2016-10-10,51.47,51.97,51.1,51.48,324042,51.47,51.97,51.1,51.48,324042,0.0,1.0
2016-10-11,49.97,51.2,49.95,51.2,523834,49.97,51.2,49.95,51.2,523834,0.0,1.0
2016-10-12,50.05,50.25,49.67,49.98,469267,50.05,50.25,49.67,49.98,469267,0.0,1.0
2016-10-13,48.26,49.54,47.18,49.52,1089781,48.26,49.54,47.18,49.52,1089781,0.0,1.0
2016-10-14,48.58,49.235,48.23,48.55,604714,48.58,49.235,48.23,48.55,604714,0.0,1.0
2016-10-17,48.91,49.335,48.4084,48.52,492648,48.91,49.335,48.4084,48.52,492648,0.0,1.0
2016-10-18,49.26,49.6,48.94,49.11,279254,49.26,49.6,48.94,49.11,279254,0.0,1.0
2016-10-19,49.25,49.54,49.04,49.22,502720,49.25,49.54,49.04,49.22,502720,0.0,1.0
2016-10-20,48.91,49.0,47.77,48.03,1029087,48.91,49.0,47.77,48.03,1029087,0.0,1.0
2016-10-21,50.81,51.9,48.8198,48.88,1775140,50.81,51.9,48.8198,48.88,1775140,0.0,1.0
2016-10-24,50.5,51.759,50.38,51.46,706577,50.5,51.759,50.38,51.46,706577,0.0,1.0
2016-10-25,52.55,54.17,50.61,50.61,1814351,52.55,54.17,50.61,50.61,1814351,0.0,1.0
2016-10-26,53.14,53.17,51.85,52.43,915798,53.14,53.17,51.85,52.43,915798,0.0,1.0
2016-10-27,49.78,52.81,49.71,52.8,1399353,49.78,52.81,49.71,52.8,1399353,0.0,1.0
2016-10-28,48.91,50.33,48.91,49.93,805095,48.91,50.33,48.91,49.93,805095,0.0,1.0
2016-10-31,48.93,49.66,48.76,49.14,542551,48.93,49.66,48.76,49.14,542551,0.0,1.0
2016-11-01,48.59,48.83,47.08,48.83,836144,48.59,48.83,47.08,48.83,836144,0.0,1.0
2016-11-02,49.4,49.85,48.54,48.65,1074558,49.4,49.85,48.54,48.65,1074558,0.0,1.0
2016-11-03,51.64,52.55,46.165,47.25,2740480,51.64,52.55,46.165,47.25,2740480,0.0,1.0
2016-11-04,52.37,53.95,51.52,52.1,1880823,52.37,53.95,51.52,52.1,1880823,0.0,1.0
2016-11-07,53.32,54.118,52.49,53.34,2079853,53.32,54.118,52.49,53.34,2079853,0.0,1.0
2016-11-08,52.37,53.49,52.21,53.15,1139863,52.37,53.49,52.21,53.15,1139863,0.0,1.0
2016-11-09,52.13,52.47,50.43,51.84,1367840,52.13,52.47,50.43,51.84,1367840,0.0,1.0
2016-11-10,52.05,53.115,51.53,52.38,626764,52.05,53.115,51.53,52.38,626764,0.0,1.0
2016-11-11,53.13,53.2,51.685,52.12,768955,53.13,53.2,51.685,52.12,768955,0.0,1.0
2016-11-14,54.89,55.27,53.37,53.57,1158426,54.89,55.27,53.37,53.57,1158426,0.0,1.0
2016-11-15,53.27,55.07,53.1988,55.07,849877,53.27,55.07,53.1988,55.07,849877,0.0,1.0
2016-11-16,53.63,53.93,53.14,53.23,552141,53.63,53.93,53.14,53.23,552141,0.0,1.0
2016-11-17,54.01,54.35,52.95,53.3,660588,54.01,54.35,52.95,53.3,660588,0.0,1.0
2016-11-18,52.48,54.28,52.3,54.28,1164327,52.48,54.28,52.3,54.28,1164327,0.0,1.0
2016-11-21,52.44,53.5778,52.33,52.41,700365,52.44,53.5778,52.33,52.41,700365,0.0,1.0
2016-11-22,53.12,53.23,52.25,52.72,592099,53.12,53.23,52.25,52.72,592099,0.0,1.0
2016-11-23,53.83,53.93,52.16,53.3,614867,53.83,53.93,52.16,53.3,614867,0.0,1.0
2016-11-25,54.36,54.47,53.38,54.07,272292,54.36,54.47,53.38,54.07,272292,0.0,1.0
2016-11-28,54.29,54.58,53.32,54.04,637271,54.29,54.58,53.32,54.04,637271,0.0,1.0
2016-11-29,56.15,56.27,54.425,54.46,901122,56.15,56.27,54.425,54.46,901122,0.0,1.0
2016-11-30,55.25,56.15,55.07,56.15,705669,55.25,56.15,55.07,56.15,705669,0.0,1.0
2016-12-01,55.24,55.33,54.55,55.09,750236,55.24,55.33,54.55,55.09,750236,0.0,1.0
2016-12-02,53.1,55.68,52.95,55.23,1014697,53.1,55.68,52.95,55.23,1014697,0.0,1.0
2016-12-05,53.69,54.15,53.1,53.5,1042861,53.69,54.15,53.1,53.5,1042861,0.0,1.0
2016-12-06,52.16,54.4,49.7,53.83,2373252,52.16,54.4,49.7,53.83,2373252,0.0,1.0
2016-12-07,51.62,52.29,51.02,51.62,1712908,51.62,52.29,51.02,51.62,1712908,0.0,1.0
2016-12-08,52.27,52.7,51.4,51.8,2072901,52.27,52.7,51.4,51.8,2072901,0.0,1.0
2016-12-09,52.4,53.22,51.86,52.61,1080441,52.4,53.22,51.86,52.61,1080441,0.0,1.0
2016-12-12,50.15,51.92,49.78,51.76,1031779,50.15,51.92,49.78,51.76,1031779,0.0,1.0
2016-12-13,50.66,50.79,50.1,50.1,540121,50.66,50.79,50.1,50.1,540121,0.0,1.0
2016-12-14,51.02,51.4607,50.46,50.66,719041,51.02,51.4607,50.46,50.66,719041,0.0,1.0
2016-12-15,51.47,51.85,50.94,51.15,694044,51.47,51.85,50.94,51.15,694044,0.0,1.0
2016-12-16,51.24,51.92,50.89,51.34,1721631,51.24,51.92,50.89,51.34,1721631,0.0,1.0
2016-12-19,51.19,51.92,50.91,51.59,761467,51.19,51.92,50.91,51.59,761467,0.0,1.0
2016-12-20,52.02,52.02,50.96,51.03,780199,52.02,52.02,50.96,51.03,780199,0.0,1.0
2016-12-21,52.07,52.56,51.69,51.69,491311,52.07,52.56,51.69,51.69,491311,0.0,1.0
2016-12-22,52.71,52.74,51.67,52.19,918309,52.71,52.74,51.67,52.19,918309,0.0,1.0
2016-12-23,52.31,52.91,51.91,52.53,362443,52.31,52.91,51.91,52.53,362443,0.0,1.0
2016-12-27,52.75,52.95,51.9,52.19,394722,52.75,52.95,51.9,52.19,394722,0.0,1.0
2016-12-28,52.78,53.035,52.49,52.6,654216,52.78,53.035,52.49,52.6,654216,0.0,1.0
2016-12-29,52.8,53.231,52.67,52.67,491588,52.8,53.231,52.67,52.67,491588,0.0,1.0
2016-12-30,52.34,53.36,52.14,53.09,543135,52.34,53.36,52.14,53.09,543135,0.0,1.0
2017-01-03,53.55,53.87,52.39,52.81,874649,53.55,53.87,52.39,52.81,874649,0.0,1.0
2017-01-04,56.21,56.26,53.61,53.61,1533046,56.21,56.26,53.61,53.61,1533046,0.0,1.0
2017-01-05,55.75,56.65,54.99,56.17,968996,55.75,56.65,54.99,56.17,968996,0.0,1.0
2017-01-06,55.27,56.18,55.22,55.6,813372,55.27,56.18,55.22,55.6,813372,0.0,1.0
2017-01-09,56.45,56.77,55.06,55.31,1070589,56.45,56.77,55.06,55.31,1070589,0.0,1.0
2017-01-10,55.71,56.95,55.63,56.28,794714,55.71,56.95,55.63,56.28,794714,0.0,1.0
2017-01-11,56.1,56.52,55.55,55.88,736170,56.1,56.52,55.55,55.88,736170,0.0,1.0
2017-01-12,56.24,56.592,55.79,55.81,549696,56.24,56.592,55.79,55.81,549696,0.0,1.0
2017-01-13,56.47,56.9,56.07,56.39,353646,56.47,56.9,56.07,56.39,353646,0.0,1.0
2017-01-17,56.75,56.8096,55.9829,56.44,461459,56.75,56.8096,55.9829,56.44,461459,0.0,1.0
2017-01-18,56.82,57.33,56.59,56.75,557720,56.82,57.33,56.59,56.75,557720,0.0,1.0
2017-01-19,56.51,57.17,56.16,57.01,602548,56.51,57.17,56.16,57.01,602548,0.0,1.0
2017-01-20,56.63,56.95,56.33,56.33,502065,56.63,56.95,56.33,56.33,502065,0.0,1.0
2017-01-23,56.68,56.9,56.5,56.77,441513,56.68,56.9,56.5,56.77,441513,0.0,1.0
2017-01-24,56.93,57.3,56.47,56.82,422319,56.93,57.3,56.47,56.82,422319,0.0,1.0
2017-01-25,56.42,57.95,56.39,57.2,518278,56.42,57.95,56.39,57.2,518278,0.0,1.0
2017-01-26,56.66,57.43,56.5,56.51,480288,56.66,57.43,56.5,56.51,480288,0.0,1.0
2017-01-27,56.71,56.93,56.4,56.73,335897,56.71,56.93,56.4,56.73,335897,0.0,1.0
2017-01-30,56.99,57.26,56.26,56.75,624309,56.99,57.26,56.26,56.75,624309,0.0,1.0
2017-01-31,57.35,57.4,56.55,56.62,395896,57.35,57.4,56.55,56.62,395896,0.0,1.0
2017-02-01,56.89,57.76,56.42,57.22,398347,56.89,57.76,56.42,57.22,398347,0.0,1.0
2017-02-02,56.27,57.0,56.21,56.83,600005,56.27,57.0,56.21,56.83,600005,0.0,1.0
2017-02-03,56.27,57.24,56.14,56.52,532940,56.27,57.24,56.14,56.52,532940,0.0,1.0
2017-02-06,56.09,56.75,56.0,56.38,522930,56.09,56.75,56.0,56.38,522930,0.0,1.0
2017-02-07,55.81,56.49,55.67,56.35,524524,55.81,56.49,55.67,56.35,524524,0.0,1.0
2017-02-08,55.1,55.68,54.77,55.53,1048818,55.1,55.68,54.77,55.53,1048818,0.0,1.0
2017-02-09,55.19,56.07,55.14,55.33,917721,55.19,56.07,55.14,55.33,917721,0.0,1.0
2017-02-10,55.2,55.64,54.97,54.97,569842,55.2,55.64,54.97,54.97,569842,0.0,1.0
2017-02-13,55.5,56.09,55.05,55.2,1358682,55.5,56.09,55.05,55.2,1358682,0.0,1.0
2017-02-14,55.9,56.51,55.1,55.24,832305,55.9,56.51,55.1,55.24,832305,0.0,1.0
2017-02-15,56.62,56.78,55.72,55.81,327493,56.62,56.78,55.72,55.81,327493,0.0,1.0
2017-02-16,56.43,56.83,56.26,56.52,350982,56.43,56.83,56.26,56.52,350982,0.0,1.0
2017-02-17,55.83,56.53,55.56,56.2,466545,55.83,56.53,55.56,56.2,466545,0.0,1.0
2017-02-21,57.69,58.06,55.11,55.82,1081728,57.69,58.06,55.11,55.82,1081728,0.0,1.0
2017-02-22,57.5,57.95,56.96,57.93,659809,57.5,57.95,56.96,57.93,659809,0.0,1.0
2017-02-23,59.84,67.61,58.45,64.88,2685373,59.84,67.61,58.45,64.88,2685373,0.0,1.0
2017-02-24,60.95,61.94,60.18,61.06,1035774,60.95,61.94,60.18,61.06,1035774,0.0,1.0
2017-02-27,60.72,61.48,60.43,61.22,624134,60.72,61.48,60.43,61.22,624134,0.0,1.0
2017-02-28,59.81,61.18,59.69,60.57,832896,59.81,61.18,59.69,60.57,832896,0.0,1.0
2017-03-01,60.79,61.12,59.98,60.0,1115752,60.79,61.12,59.98,60.0,1115752,0.0,1.0
2017-03-02,60.52,60.96,59.9,60.95,777309,60.52,60.96,59.9,60.95,777309,0.0,1.0
2017-03-03,60.28,60.62,59.8,60.5,870241,60.28,60.62,59.8,60.5,870241,0.0,1.0
2017-03-06,59.84,60.15,59.52,60.09,466902,59.84,60.15,59.52,60.09,466902,0.0,1.0
2017-03-07,59.45,60.14,59.15,59.78,737386,59.45,60.14,59.15,59.78,737386,0.0,1.0
2017-03-08,59.47,59.9,59.07,59.43,678482,59.47,59.9,59.07,59.43,678482,0.0,1.0
2017-03-09,59.25,59.86,58.8,59.5,566640,59.25,59.86,58.8,59.5,566640,0.0,1.0
2017-03-10,58.09,59.44,57.91,59.44,768719,58.09,59.44,57.91,59.44,768719,0.0,1.0
2017-03-13,57.21,58.22,57.16,58.07,729901,57.21,58.22,57.16,58.07,729901,0.0,1.0
2017-03-14,58.08,58.21,56.93,57.32,653425,58.08,58.21,56.93,57.32,653425,0.0,1.0
2017-03-15,58.35,58.61,57.76,58.4,631818,58.35,58.61,57.76,58.4,631818,0.0,1.0
2017-03-16,58.06,58.68,57.55,58.51,485422,58.06,58.68,57.55,58.51,485422,0.0,1.0
2017-03-17,58.21,58.82,58.12,58.3,920842,58.21,58.82,58.12,58.3,920842,0.0,1.0
2017-03-20,58.53,58.89,57.99,58.05,453334,58.53,58.89,57.99,58.05,453334,0.0,1.0
2017-03-21,57.52,58.85,57.42,58.85,557481,57.52,58.85,57.42,58.85,557481,0.0,1.0
2017-03-22,57.64,57.76,57.04,57.69,370615,57.64,57.76,57.04,57.69,370615,0.0,1.0
2017-03-23,57.22,57.85,57.13,57.44,480238,57.22,57.85,57.13,57.44,480238,0.0,1.0
2017-03-24,57.6,57.71,57.04,57.2,350511,57.6,57.71,57.04,57.2,350511,0.0,1.0
2017-03-27,57.43,57.58,56.66,57.18,420611,57.43,57.58,56.66,57.18,420611,0.0,1.0
2017-03-28,57.89,57.95,56.99,57.49,467155,57.89,57.95,56.99,57.49,467155,0.0,1.0
2017-03-29,58.18,58.46,57.51,57.82,579620,58.18,58.46,57.51,57.82,579620,0.0,1.0
2017-03-30,58.45,58.63,58.07,58.33,364859,58.45,58.63,58.07,58.33,364859,0.0,1.0
2017-03-31,58.68,59.02,58.4,58.45,707274,58.68,59.02,58.4,58.45,707274,0.0,1.0
2017-04-03,58.02,58.89,57.68,58.72,538044,58.02,58.89,57.68,58.72,538044,0.0,1.0
2017-04-04,59.08,59.1,58.0,58.0,674995,59.08,59.1,58.0,58.0,674995,0.0,1.0
2017-04-05,60.0,61.51,58.79,59.08,1568895,60.0,61.51,58.79,59.08,1568895,0.0,1.0
2017-04-06,60.16,61.53,58.7,60.24,791448,60.16,61.53,58.7,60.24,791448,0.0,1.0
2017-04-07,60.26,60.47,59.41,60.11,600956,60.26,60.47,59.41,60.11,600956,0.0,1.0
2017-04-10,59.47,59.89,58.46,59.85,965049,59.47,59.89,58.46,59.85,965049,0.0,1.0
2017-04-11,59.7,59.96,59.0,59.38,687869,59.7,59.96,59.0,59.38,687869,0.0,1.0
2017-04-12,58.4,59.6,58.14,59.38,1281596,58.4,59.6,58.14,59.38,1281596,0.0,1.0
2017-04-13,58.09,59.62,57.78,58.33,798133,58.09,59.62,57.78,58.33,798133,0.0,1.0
2017-04-17,58.69,58.7,58.13,58.34,470414,58.69,58.7,58.13,58.34,470414,0.0,1.0
2017-04-18,58.69,58.81,57.91,58.37,377638,58.69,58.81,57.91,58.37,377638,0.0,1.0
2017-04-19,59.63,59.76,58.76,58.76,430973,59.63,59.76,58.76,58.76,430973,0.0,1.0
2017-04-20,60.21,60.41,59.58,59.88,700444,60.21,60.41,59.58,59.88,700444,0.0,1.0
2017-04-21,59.26,60.46,59.12,60.28,637225,59.26,60.46,59.12,60.28,637225,0.0,1.0
2017-04-24,58.79,60.13,58.09,59.77,581159,58.79,60.13,58.09,59.77,581159,0.0,1.0
2017-04-25,59.6,60.12,59.09,59.09,374954,59.6,60.12,59.09,59.09,374954,0.0,1.0
2017-04-26,60.25,60.85,59.79,59.98,351027,60.25,60.85,59.79,59.98,351027,0.0,1.0
2017-04-27,60.36,60.55,59.81,60.39,341210,60.36,60.55,59.81,60.39,341210,0.0,1.0
2017-04-28,59.68,60.43,59.5,60.4,895774,59.68,60.43,59.5,60.4,895774,0.0,1.0
2017-05-01,59.8,60.3,59.18,59.93,754810,59.8,60.3,59.18,59.93,754810,0.0,1.0
2017-05-02,59.23,59.95,58.39,59.84,830109,59.23,59.95,58.39,59.84,830109,0.0,1.0
2017-05-03,55.24,59.19,54.86,58.94,1656610,55.24,59.19,54.86,58.94,1656610,0.0,1.0
2017-05-04,54.9,55.57,52.12,54.15,2070930,54.9,55.57,52.12,54.15,2070930,0.0,1.0
2017-05-05,56.19,56.39,54.9,54.9,980325,56.19,56.39,54.9,54.9,980325,0.0,1.0
2017-05-08,55.26,56.44,54.59,56.33,728732,55.26,56.44,54.59,56.33,728732,0.0,1.0
2017-05-09,55.36,55.49,54.78,55.49,468704,55.36,55.49,54.78,55.49,468704,0.0,1.0
2017-05-10,54.83,55.38,54.57,55.08,740726,54.83,55.38,54.57,55.08,740726,0.0,1.0
2017-05-11,54.45,54.98,53.2,54.55,802504,54.45,54.98,53.2,54.55,802504,0.0,1.0
2017-05-12,53.44,54.49,53.24,54.27,693434,53.44,54.49,53.24,54.27,693434,0.0,1.0
2017-05-15,54.07,54.15,53.37,53.37,542475,54.07,54.15,53.37,53.37,542475,0.0,1.0
2017-05-16,53.6,54.34,52.87,54.06,697816,53.6,54.34,52.87,54.06,697816,0.0,1.0
2017-05-17,51.74,54.06,51.51,53.12,856704,51.74,54.06,51.51,53.12,856704,0.0,1.0
2017-05-18,52.17,52.61,51.63,51.63,544832,52.17,52.61,51.63,51.63,544832,0.0,1.0
2017-05-19,53.22,53.35,51.81,52.33,892379,53.22,53.35,51.81,52.33,892379,0.0,1.0
2017-05-22,53.49,53.72,53.02,53.4,723047,53.49,53.72,53.02,53.4,723047,0.0,1.0
2017-05-23,52.72,53.64,52.69,53.61,467992,52.72,53.64,52.69,53.61,467992,0.0,1.0
2017-05-24,52.38,52.78,52.24,52.68,608182,52.38,52.78,52.24,52.68,608182,0.0,1.0
2017-05-25,52.95,53.3,52.07,52.33,586059,52.95,53.3,52.07,52.33,586059,0.0,1.0
2017-05-26,53.04,53.13,52.33,52.81,412195,53.04,53.13,52.33,52.81,412195,0.0,1.0
2017-05-30,53.16,53.67,52.71,52.71,537869,53.16,53.67,52.71,52.71,537869,0.0,1.0
2017-05-31,52.98,53.34,52.55,53.15,816537,52.98,53.34,52.55,53.15,816537,0.0,1.0
2017-06-01,53.9,54.06,52.66,53.15,840822,53.9,54.06,52.66,53.15,840822,0.0,1.0
2017-06-02,53.75,54.46,53.47,54.05,387306,53.75,54.46,53.47,54.05,387306,0.0,1.0
2017-06-05,53.12,53.53,52.5,53.49,491982,53.12,53.53,52.5,53.49,491982,0.0,1.0
2017-06-06,53.48,53.84,52.35,52.88,492525,53.48,53.84,52.35,52.88,492525,0.0,1.0
2017-06-07,54.22,54.8,53.72,54.03,525257,54.22,54.8,53.72,54.03,525257,0.0,1.0
2017-06-08,54.84,55.01,53.96,54.48,708205,54.84,55.01,53.96,54.48,708205,0.0,1.0
2017-06-09,55.68,55.89,54.36,54.92,951500,55.68,55.89,54.36,54.92,951500,0.0,1.0
2017-06-12,57.13,57.68,55.67,55.67,1081998,57.13,57.68,55.67,55.67,1081998,0.0,1.0
2017-06-13,56.52,57.49,56.42,57.1,599619,56.52,57.49,56.42,57.1,599619,0.0,1.0
2017-06-14,55.77,56.58,55.55,56.58,531461,55.77,56.58,55.55,56.58,531461,0.0,1.0
2017-06-15,55.71,55.83,54.96,55.35,681672,55.71,55.83,54.96,55.35,681672,0.0,1.0
2017-06-16,55.83,56.09,55.04,55.76,917175,55.83,56.09,55.04,55.76,917175,0.0,1.0
2017-06-19,55.85,56.24,55.39,56.11,545930,55.85,56.24,55.39,56.11,545930,0.0,1.0
2017-06-20,54.27,55.54,54.2,55.51,815279,54.27,55.54,54.2,55.51,815279,0.0,1.0
2017-06-21,54.62,54.85,53.95,54.25,664665,54.62,54.85,53.95,54.25,664665,0.0,1.0
2017-06-22,53.73,54.69,53.69,54.62,420366,53.73,54.69,53.69,54.62,420366,0.0,1.0
2017-06-23,53.93,54.07,53.18,53.82,641458,53.93,54.07,53.18,53.82,641458,0.0,1.0
2017-06-26,54.03,54.7,52.88,53.99,1337419,54.03,54.7,52.88,53.99,1337419,0.0,1.0
2017-06-27,53.39,54.62,53.36,54.02,727025,53.39,54.62,53.36,54.02,727025,0.0,1.0
2017-06-28,54.01,54.86,53.55,53.7,725132,54.01,54.86,53.55,53.7,725132,0.0,1.0
2017-06-29,53.26,54.59,52.87,54.03,577901,53.26,54.59,52.87,54.03,577901,0.0,1.0
2017-06-30,53.41,53.8,52.85,53.52,581950,53.41,53.8,52.85,53.52,581950,0.0,1.0
2017-07-03,54.3,55.25,53.75,53.75,300652,54.3,55.25,53.75,53.75,300652,0.0,1.0
2017-07-05,54.03,54.65,53.47,54.33,517813,54.03,54.65,53.47,54.33,517813,0.0,1.0
2017-07-06,53.37,54.25,53.32,53.69,614545,53.37,54.25,53.32,53.69,614545,0.0,1.0
2017-07-07,54.08,54.34,53.25,53.62,359199,54.08,54.34,53.25,53.62,359199,0.0,1.0
2017-07-10,55.16,55.18,53.53,53.98,692920,55.16,55.18,53.53,53.98,692920,0.0,1.0
2017-07-11,55.7,55.85,54.87,55.27,555328,55.7,55.85,54.87,55.27,555328,0.0,1.0
2017-07-12,56.26,56.7,55.38,56.07,453759,56.26,56.7,55.38,56.07,453759,0.0,1.0
2017-07-13,56.23,56.73,55.8,56.04,526174,56.23,56.73,55.8,56.04,526174,0.0,1.0
2017-07-14,56.73,56.97,56.32,56.33,311392,56.73,56.97,56.32,56.33,311392,0.0,1.0
2017-07-17,57.2,57.67,56.54,56.76,602280,57.2,57.67,56.54,56.76,602280,0.0,1.0
2017-07-18,56.77,57.39,56.4975,57.25,586301,56.77,57.39,56.4975,57.25,586301,0.0,1.0
2017-07-19,59.01,61.64,58.13,58.13,1582941,59.01,61.64,58.13,58.13,1582941,0.0,1.0
2017-07-20,61.1,62.02,59.04,59.04,1140149,61.1,62.02,59.04,59.04,1140149,0.0,1.0
2017-07-21,61.24,62.03,61.06,61.13,842586,61.24,62.03,61.06,61.13,842586,0.0,1.0
2017-07-24,61.49,61.82,60.24,61.32,385481,61.49,61.82,60.24,61.32,385481,0.0,1.0
2017-07-25,61.96,62.68,61.23,61.82,646412,61.96,62.68,61.23,61.82,646412,0.0,1.0
2017-07-26,64.11,64.17,61.97,61.97,959493,64.11,64.17,61.97,61.97,959493,0.0,1.0
2017-07-27,67.02,67.11,62.68,64.44,1676493,67.02,67.11,62.68,64.44,1676493,0.0,1.0
2017-07-28,66.53,67.44,65.5,66.57,874937,66.53,67.44,65.5,66.57,874937,0.0,1.0
2017-07-31,63.95,66.52,63.07,66.41,1578938,63.95,66.52,63.07,66.41,1578938,0.0,1.0
2017-08-01,63.54,64.44,63.03,64.08,1065409,63.54,64.44,63.03,64.08,1065409,0.0,1.0
2017-08-02,62.52,63.52,62.43,63.03,1232583,62.52,63.52,62.43,63.03,1232583,0.0,1.0
2017-08-03,64.68,66.75,61.68,64.23,1168375,64.68,66.75,61.68,64.23,1168375,0.0,1.0
2017-08-04,62.26,64.48,61.6,64.48,1448640,62.26,64.48,61.6,64.48,1448640,0.0,1.0
2017-08-07,62.5,62.72,61.71,62.34,665687,62.5,62.72,61.71,62.34,665687,0.0,1.0
2017-08-08,62.41,63.15,62.08,62.68,580998,62.41,63.15,62.08,62.68,580998,0.0,1.0
2017-08-09,62.01,62.14,60.29,61.82,825974,62.01,62.14,60.29,61.82,825974,0.0,1.0
2017-08-10,60.93,62.36,60.78,61.87,600765,60.93,62.36,60.78,61.87,600765,0.0,1.0
2017-08-11,61.42,61.52,60.58,60.92,1119100,61.42,61.52,60.58,60.92,1119100,0.0,1.0
2017-08-14,61.33,62.07,60.84,62.04,863829,61.33,62.07,60.84,62.04,863829,0.0,1.0
2017-08-15,60.98,61.44,60.77,61.44,779207,60.98,61.44,60.77,61.44,779207,0.0,1.0
2017-08-16,60.72,61.74,60.64,60.98,384436,60.72,61.74,60.64,60.98,384436,0.0,1.0
2017-08-17,60.41,61.19,60.3,60.62,420004,60.41,61.19,60.3,60.62,420004,0.0,1.0
2017-08-18,60.26,60.88,59.68,60.26,562074,60.26,60.88,59.68,60.26,562074,0.0,1.0
2017-08-21,59.81,60.65,59.79,60.33,539824,59.81,60.65,59.79,60.33,539824,0.0,1.0
2017-08-22,60.25,60.54,59.84,60.04,524636,60.25,60.54,59.84,60.04,524636,0.0,1.0
2017-08-23,59.7,59.98,59.2,59.71,635146,59.7,59.98,59.2,59.71,635146,0.0,1.0
2017-08-24,59.56,60.13,59.44,59.87,467896,59.56,60.13,59.44,59.87,467896,0.0,1.0
2017-08-25,60.45,60.84,59.59,59.93,463719,60.45,60.84,59.59,59.93,463719,0.0,1.0
2017-08-28,60.3,60.95,60.16,60.71,408989,60.3,60.95,60.16,60.71,408989,0.0,1.0
2017-08-29,60.08,60.42,59.8,60.06,346220,60.08,60.42,59.8,60.06,346220,0.0,1.0
2017-08-30,60.48,60.66,59.94,60.08,324018,60.48,60.66,59.94,60.08,324018,0.0,1.0
2017-08-31,60.78,60.78,60.31,60.54,397329,60.78,60.78,60.31,60.54,397329,0.0,1.0
2017-09-01,60.71,61.38,60.68,61.03,373288,60.71,61.38,60.68,61.03,373288,0.0,1.0
2017-09-05,58.41,60.93,58.0,60.54,760967,58.41,60.93,58.0,60.54,760967,0.0,1.0
2017-09-06,58.83,58.91,58.0,58.55,590187,58.83,58.91,58.0,58.55,590187,0.0,1.0
2017-09-07,57.14,59.0,56.47,59.0,925971,57.14,59.0,56.47,59.0,925971,0.0,1.0
2017-09-08,56.61,57.17,56.25,57.09,880294,56.61,57.17,56.25,57.09,880294,0.0,1.0
2017-09-11,56.2,57.53,56.1,57.11,495989,56.2,57.53,56.1,57.11,495989,0.0,1.0
2017-09-12,56.45,56.83,56.09,56.42,530876,56.45,56.83,56.09,56.42,530876,0.0,1.0
2017-09-13,57.27,57.47,56.34,56.39,377851,57.27,57.47,56.34,56.39,377851,0.0,1.0
2017-09-14,57.24,57.78,57.02,57.1,579057,57.24,57.78,57.02,57.1,579057,0.0,1.0
2017-09-15,59.42,59.91,57.12,57.12,1214692,59.42,59.91,57.12,57.12,1214692,0.0,1.0
2017-09-18,58.68,60.04,58.61,59.59,515364,58.68,60.04,58.61,59.59,515364,0.0,1.0
2017-09-19,57.73,58.86,57.43,58.46,491743,57.73,58.86,57.43,58.46,491743,0.0,1.0
2017-09-20,58.55,58.61,57.78,57.8,331412,58.55,58.61,57.78,57.8,331412,0.0,1.0
2017-09-21,58.94,59.33,58.2,58.2,612890,58.94,59.33,58.2,58.2,612890,0.0,1.0
2017-09-22,59.08,59.31,58.69,58.95,390369,59.08,59.31,58.69,58.95,390369,0.0,1.0
2017-09-25,59.27,59.93,59.11,59.16,523851,59.27,59.93,59.11,59.16,523851,0.0,1.0
2017-09-26,58.87,59.77,58.7,59.29,400354,58.87,59.77,58.7,59.29,400354,0.0,1.0
2017-09-27,59.05,59.3,58.38,58.92,493436,59.05,59.3,58.38,58.92,493436,0.0,1.0
2017-09-28,58.67,59.5,58.43,59.0,397799,58.67,59.5,58.43,59.0,397799,0.0,1.0
2017-09-29,58.47,58.78,57.85,58.68,484398,58.47,58.78,57.85,58.68,484398,0.0,1.0
2017-10-02,58.6,59.51,58.54,58.54,401860,58.6,59.51,58.54,58.54,401860,0.0,1.0
2017-10-03,58.52,59.09,58.11,58.79,615087,58.52,59.09,58.11,58.79,615087,0.0,1.0
2017-10-04,60.11,60.39,58.51,58.51,478536,60.11,60.39,58.51,58.51,478536,0.0,1.0
2017-10-05,60.04,60.66,59.52,60.16,603521,60.04,60.66,59.52,60.16,603521,0.0,1.0
2017-10-06,58.98,60.18,58.91,59.66,318228,58.98,60.18,58.91,59.66,318228,0.0,1.0
2017-10-09,57.77,59.16,57.69,58.98,418268,57.77,59.16,57.69,58.98,418268,0.0,1.0
2017-10-10,57.85,59.38,57.5,59.38,693247,57.85,59.38,57.5,59.38,693247,0.0,1.0
2017-10-11,57.73,58.13,57.1,58.07,621271,57.73,58.13,57.1,58.07,621271,0.0,1.0
2017-10-12,53.78,57.33,53.57,57.15,2193343,53.78,57.33,53.57,57.15,2193343,0.0,1.0
2017-10-13,55.74,55.85,52.86,53.56,1244878,55.74,55.85,52.86,53.56,1244878,0.0,1.0
2017-10-16,55.9,56.5,55.55,56.02,684347,55.9,56.5,55.55,56.02,684347,0.0,1.0
2017-10-17,55.59,56.16,55.09,55.9,562079,55.59,56.16,55.09,55.9,562079,0.0,1.0
2017-10-18,55.68,56.05,54.33,55.77,818919,55.68,56.05,54.33,55.77,818919,0.0,1.0
2017-10-19,55.05,55.78,54.57,55.53,892557,55.05,55.78,54.57,55.53,892557,0.0,1.0
2017-10-20,56.36,57.53,55.31,55.48,940770,56.36,57.53,55.31,55.48,940770,0.0,1.0
2017-10-23,54.3,56.43,54.24,56.18,569753,54.3,56.43,54.24,56.18,569753,0.0,1.0
2017-10-24,52.36,54.43,52.0,54.28,1638818,52.36,54.43,52.0,54.28,1638818,0.0,1.0
2017-10-25,52.22,52.97,51.47,52.12,1208721,52.22,52.97,51.47,52.12,1208721,0.0,1.0
2017-10-26,51.45,53.17,51.44,52.04,1314401,51.45,53.17,51.44,52.04,1314401,0.0,1.0
2017-10-27,52.55,52.75,50.63,51.81,881605,52.55,52.75,50.63,51.81,881605,0.0,1.0
2017-10-30,51.47,52.81,51.03,52.24,766374,51.47,52.81,51.03,52.24,766374,0.0,1.0
2017-10-31,50.88,51.73,49.98,51.22,1173452,50.88,51.73,49.98,51.22,1173452,0.0,1.0
2017-11-01,50.99,51.97,50.51,51.06,1279495,50.99,51.97,50.51,51.06,1279495,0.0,1.0
2017-11-02,48.54,52.33,47.89,52.04,3011493,48.54,52.33,47.89,52.04,3011493,0.0,1.0
2017-11-03,47.5,49.11,47.44,48.33,1621309,47.5,49.11,47.44,48.33,1621309,0.0,1.0
2017-11-06,50.05,50.23,47.13,47.3,2142410,50.05,50.23,47.13,47.3,2142410,0.0,1.0
2017-11-07,49.46,51.69,49.18,50.0,1575236,49.46,51.69,49.18,50.0,1575236,0.0,1.0
2017-11-08,49.09,49.7,48.71,49.47,634279,49.09,49.7,48.71,49.47,634279,0.0,1.0
2017-11-09,49.27,50.47,48.51,48.88,696539,49.27,50.47,48.51,48.88,696539,0.0,1.0
2017-11-10,48.46,49.78,48.18,49.24,712146,48.46,49.78,48.18,49.24,712146,0.0,1.0
2017-11-13,47.97,48.13,47.25,48.1,714598,47.97,48.13,47.25,48.1,714598,0.0,1.0
2017-11-14,47.93,48.06,46.89,47.95,870937,47.93,48.06,46.89,47.95,870937,0.0,1.0
2017-11-15,48.39,48.47,46.9,47.73,730989,48.39,48.47,46.9,47.73,730989,0.0,1.0
2017-11-16,48.79,48.83,47.37,47.99,826087,48.79,48.83,47.37,47.99,826087,0.0,1.0
2017-11-17,50.14,51.03,49.24,49.27,1262764,50.14,51.03,49.24,49.27,1262764,0.0,1.0
2017-11-20,49.84,50.42,49.31,50.0,790370,49.84,50.42,49.31,50.0,790370,0.0,1.0
2017-11-21,50.55,50.56,49.26,50.11,522833,50.55,50.56,49.26,50.11,522833,0.0,1.0
2017-11-22,50.36,50.86,49.84,50.52,601729,50.36,50.86,49.84,50.52,601729,0.0,1.0
2017-11-24,49.89,50.935,49.87,50.39,189053,49.89,50.935,49.87,50.39,189053,0.0,1.0
2017-11-27,49.55,49.97,49.45,49.86,494173,49.55,49.97,49.45,49.86,494173,0.0,1.0
2017-11-28,50.67,50.69,48.84,49.7,895773,50.67,50.69,48.84,49.7,895773,0.0,1.0
2017-11-29,51.99,52.84,50.31,50.68,1151530,51.99,52.84,50.31,50.68,1151530,0.0,1.0
2017-11-30,51.54,52.72,50.86,52.2,1017972,51.54,52.72,50.86,52.2,1017972,0.0,1.0
2017-12-01,52.86,52.92,50.895,51.25,1146136,52.86,52.92,50.895,51.25,1146136,0.0,1.0
2017-12-04,56.15,56.19,53.25,53.41,1595686,56.15,56.19,53.25,53.41,1595686,0.0,1.0
2017-12-05,55.67,57.0,55.34,56.0,1858608,55.67,57.0,55.34,56.0,1858608,0.0,1.0
2017-12-06,53.81,55.88,53.47,55.37,908742,53.81,55.88,53.47,55.37,908742,0.0,1.0
2017-12-07,54.57,55.1661,53.4,53.8,992560,54.57,55.1661,53.4,53.8,992560,0.0,1.0
2017-12-08,53.55,54.93,53.42,54.82,719573,53.55,54.93,53.42,54.82,719573,0.0,1.0
2017-12-11,54.15,54.57,53.561,53.73,370955,54.15,54.57,53.561,53.73,370955,0.0,1.0
2017-12-12,53.91,54.63,53.08,54.16,441158,53.91,54.63,53.08,54.16,441158,0.0,1.0
2017-12-13,53.74,54.68,53.02,53.9,769651,53.74,54.68,53.02,53.9,769651,0.0,1.0
2017-12-14,54.17,55.08,53.68,53.69,769290,54.17,55.08,53.68,53.69,769290,0.0,1.0
2017-12-15,55.33,56.3,54.56,54.56,1333877,55.33,56.3,54.56,54.56,1333877,0.0,1.0
2017-12-18,56.47,56.97,55.13,56.11,931464,56.47,56.97,55.13,56.11,931464,0.0,1.0
2017-12-19,56.17,56.89,55.99,56.62,827127,56.17,56.89,55.99,56.62,827127,0.0,1.0
2017-12-20,56.14,56.77,55.75,56.4,777783,56.14,56.77,55.75,56.4,777783,0.0,1.0
2017-12-21,57.17,58.71,56.25,56.29,1049795,57.17,58.71,56.25,56.29,1049795,0.0,1.0
2017-12-22,56.22,57.08,56.06,56.91,625717,56.22,57.08,56.06,56.91,625717,0.0,1.0
2017-12-26,55.93,56.82,55.79,56.35,336891,55.93,56.82,55.79,56.35,336891,0.0,1.0
2017-12-27,55.12,56.51,54.995,56.23,552888,55.12,56.51,54.995,56.23,552888,0.0,1.0
2017-12-28,54.61,55.29,54.22,55.13,444793,54.61,55.29,54.22,55.13,444793,0.0,1.0
2017-12-29,54.08,54.92,53.91,54.91,505363,54.08,54.92,53.91,54.91,505363,0.0,1.0
2018-01-02,54.13,54.65,53.1,53.6,794582,54.13,54.65,53.1,53.6,794582,0.0,1.0
2018-01-03,51.7,54.5,51.5703,54.12,1090700,51.7,54.5,51.5703,54.12,1090700,0.0,1.0
2018-01-04,51.57,52.34,51.21,51.8,741784,51.57,52.34,51.21,51.8,741784,0.0,1.0
2018-01-05,52.33,52.42,51.2,51.85,633737,52.33,52.42,51.2,51.85,633737,0.0,1.0
2018-01-08,52.02,52.495,51.41,52.24,620288,52.02,52.495,51.41,52.24,620288,0.0,1.0
2018-01-09,51.53,52.78,51.49,52.14,636828,51.53,52.78,51.49,52.14,636828,0.0,1.0
2018-01-10,52.4,52.69,50.52,51.58,627128,52.4,52.69,50.52,51.58,627128,0.0,1.0
2018-01-11,52.98,53.29,52.55,52.55,603940,52.98,53.29,52.55,52.55,603940,0.0,1.0
2018-01-12,53.3,53.54,52.64,53.14,788493,53.3,53.54,52.64,53.14,788493,0.0,1.0
2018-01-16,52.39,54.22,52.34,53.32,692529,52.39,54.22,52.34,53.32,692529,0.0,1.0
2018-01-17,51.36,52.53,51.17,52.37,962153,51.36,52.53,51.17,52.37,962153,0.0,1.0
2018-01-18,52.74,52.845,51.23,51.23,1023668,52.74,52.845,51.23,51.23,1023668,0.0,1.0
2018-01-19,53.97,54.11,52.78,52.92,670906,53.97,54.11,52.78,52.92,670906,0.0,1.0
2018-01-22,55.26,55.35,53.445,53.74,692443,55.26,55.35,53.445,53.74,692443,0.0,1.0
2018-01-23,52.9,55.48,52.4,55.06,845094,52.9,55.48,52.4,55.06,845094,0.0,1.0
2018-01-24,52.82,53.19,52.38,52.99,463936,52.82,53.19,52.38,52.99,463936,0.0,1.0
2018-01-25,53.16,53.69,52.72,53.0,632637,53.16,53.69,52.72,53.0,632637,0.0,1.0
2018-01-26,53.05,53.11,52.62,53.11,433078,53.05,53.11,52.62,53.11,433078,0.0,1.0
2018-01-29,53.46,53.64,52.56,52.99,512099,53.46,53.64,52.56,52.99,512099,0.0,1.0
2018-01-30,52.73,53.95,52.38,53.57,405154,52.73,53.95,52.38,53.57,405154,0.0,1.0
2018-01-31,51.59,53.47,51.46,52.85,477810,51.59,53.47,51.46,52.85,477810,0.0,1.0
2018-02-01,52.56,52.82,51.4,51.45,464539,52.56,52.82,51.4,51.45,464539,0.0,1.0
2018-02-02,51.08,52.28,50.79,52.21,602104,51.08,52.28,50.79,52.21,602104,0.0,1.0
2018-02-05,48.91,51.455,48.65,51.1,871052,48.91,51.455,48.65,51.1,871052,0.0,1.0
2018-02-06,51.06,51.33,48.0,48.23,886388,51.06,51.33,48.0,48.23,886388,0.0,1.0
2018-02-07,50.71,52.29,50.24,51.24,2164870,50.71,52.29,50.24,51.24,2164870,0.0,1.0
2018-02-08,50.58,51.6651,50.5348,51.06,834047,50.58,51.6651,50.5348,51.06,834047,0.0,1.0
2018-02-09,50.94,51.29,48.05,51.0,1104249,50.94,51.29,48.05,51.0,1104249,0.0,1.0
2018-02-12,51.1,51.74,50.93,51.24,751622,51.1,51.74,50.93,51.24,751622,0.0,1.0
2018-02-13,51.59,51.69,50.43,50.81,382842,51.59,51.69,50.43,50.81,382842,0.0,1.0
2018-02-14,52.54,52.59,51.36,51.36,476123,52.54,52.59,51.36,51.36,476123,0.0,1.0
2018-02-15,53.44,53.5,52.14,52.83,383363,53.44,53.5,52.14,52.83,383363,0.0,1.0
2018-02-16,52.58,53.49,52.56,53.49,438783,52.58,53.49,52.56,53.49,438783,0.0,1.0
2018-02-20,53.47,53.71,52.75,52.75,360235,53.47,53.71,52.75,52.75,360235,0.0,1.0
2018-02-21,52.22,54.01,52.19,53.7,447157,52.22,54.01,52.19,53.7,447157,0.0,1.0
2018-02-22,51.47,52.82,51.19,52.3,489504,51.47,52.82,51.19,52.3,489504,0.0,1.0
2018-02-23,51.99,52.165,51.21,51.6,369545,51.99,52.165,51.21,51.6,369545,0.0,1.0
2018-02-26,53.45,53.48,51.565,52.05,653473,53.45,53.48,51.565,52.05,653473,0.0,1.0
2018-02-27,52.88,53.96,52.68,53.44,858442,52.88,53.96,52.68,53.44,858442,0.0,1.0
2018-02-28,52.57,53.96,52.35,53.0,1662930,52.57,53.96,52.35,53.0,1662930,0.0,1.0
2018-03-01,50.51,53.03,48.83,51.82,1735950,50.51,53.03,48.83,51.82,1735950,0.0,1.0
2018-03-02,53.39,53.59,50.35,50.44,780529,53.39,53.59,50.35,50.44,780529,0.0,1.0
2018-03-05,53.25,54.64,52.94,52.94,635436,53.25,54.64,52.94,52.94,635436,0.0,1.0
2018-03-06,53.0,53.6856,51.78,53.34,562251,53.0,53.6856,51.78,53.34,562251,0.0,1.0
2018-03-07,52.04,52.81,51.07,52.36,687364,52.04,52.81,51.07,52.36,687364,0.0,1.0
2018-03-08,51.96,52.54,51.27,52.35,631411,51.96,52.54,51.27,52.35,631411,0.0,1.0
2018-03-09,52.86,52.95,51.62,52.38,370507,52.86,52.95,51.62,52.38,370507,0.0,1.0
2018-03-12,52.38,53.04,51.95,52.76,651006,52.38,53.04,51.95,52.76,651006,0.0,1.0
2018-03-13,51.46,52.93,51.16,52.68,339318,51.46,52.93,51.16,52.68,339318,0.0,1.0
2018-03-14,51.19,51.95,50.61,51.41,569138,51.19,51.95,50.61,51.41,569138,0.0,1.0
2018-03-15,50.78,51.81,50.73,51.19,466173,50.78,51.81,50.73,51.19,466173,0.0,1.0
2018-03-16,50.39,51.85,50.32,50.84,788678,50.39,51.85,50.32,50.84,788678,0.0,1.0
2018-03-19,49.72,50.535,49.47,50.25,684855,49.72,50.535,49.47,50.25,684855,0.0,1.0
2018-03-20,49.4,50.03,49.12,49.74,528619,49.4,50.03,49.12,49.74,528619,0.0,1.0
2018-03-21,50.04,50.5,49.26,49.26,474635,50.04,50.5,49.26,49.26,474635,0.0,1.0
2018-03-22,49.64,50.2679,49.55,49.55,704223,49.64,50.2679,49.55,49.55,704223,0.0,1.0
2018-03-23,49.11,50.38,49.08,49.66,612985,49.11,50.38,49.08,49.66,612985,0.0,1.0
2018-03-26,50.33,50.48,49.46,49.75,465271,50.33,50.48,49.46,49.75,465271,0.0,1.0
2018-03-27,50.5,51.3,50.25,50.4,468456,50.5,51.3,50.25,50.4,468456,0.0,1.0
2018-03-28,50.83,51.8,50.29,50.63,610624,50.83,51.8,50.29,50.63,610624,0.0,1.0
2018-03-29,51.7,52.0,50.75,50.91,782504,51.7,52.0,50.75,50.91,782504,0.0,1.0
2018-04-02,50.66,52.2,50.34,51.65,595004,50.66,52.2,50.34,51.65,595004,0.0,1.0
2018-04-03,51.47,52.16,50.62,51.01,634862,51.47,52.16,50.62,51.01,634862,0.0,1.0
2018-04-04,51.78,51.87,50.38,50.78,762886,51.78,51.87,50.38,50.78,762886,0.0,1.0
2018-04-05,51.68,52.09,51.23,52.09,440978,51.68,52.09,51.23,52.09,440978,0.0,1.0
2018-04-06,51.67,52.2031,50.88,51.46,434424,51.67,52.2031,50.88,51.46,434424,0.0,1.0
2018-04-09,51.47,51.91,51.29,51.91,512895,51.47,51.91,51.29,51.91,512895,0.0,1.0
2018-04-10,51.8,52.25,51.47,52.02,444436,51.8,52.25,51.47,52.02,444436,0.0,1.0
2018-04-11,51.46,51.94,50.9,51.41,571482,51.46,51.94,50.9,51.41,571482,0.0,1.0
2018-04-12,51.25,51.95,50.79,51.68,518352,51.25,51.95,50.79,51.68,518352,0.0,1.0
2018-04-13,50.59,51.55,50.45,51.27,362909,50.59,51.55,50.45,51.27,362909,0.0,1.0
2018-04-16,51.74,52.29,50.7,51.05,1000113,51.74,52.29,50.7,51.05,1000113,0.0,1.0
2018-04-17,52.2,52.69,51.74,52.06,669928,52.2,52.69,51.74,52.06,669928,0.0,1.0
2018-04-18,51.97,52.75,51.051,52.38,519919,51.97,52.75,51.051,52.38,519919,0.0,1.0
2018-04-19,52.09,52.83,51.85,51.95,530849,52.09,52.83,51.85,51.95,530849,0.0,1.0
2018-04-20,51.61,52.35,51.44,52.03,359081,51.61,52.35,51.44,52.03,359081,0.0,1.0
2018-04-23,52.81,52.84,51.57,51.6,438148,52.81,52.84,51.57,51.6,438148,0.0,1.0
2018-04-24,52.92,54.2,52.31,53.05,1053233,52.92,54.2,52.31,53.05,1053233,0.0,1.0
2018-04-25,53.93,54.46,52.79,52.95,991028,53.93,54.46,52.79,52.95,991028,0.0,1.0
2018-04-26,54.24,54.32,53.04,53.92,726123,54.24,54.32,53.04,53.92,726123,0.0,1.0
2018-04-27,53.23,54.43,53.165,54.43,542860,53.23,54.43,53.165,54.43,542860,0.0,1.0
2018-04-30,52.0,53.62,51.93,53.23,744536,52.0,53.62,51.93,53.23,744536,0.0,1.0
2018-05-01,52.91,52.97,51.96,52.01,568819,52.91,52.97,51.96,52.01,568819,0.0,1.0
2018-05-02,52.71,53.63,52.325,52.62,585332,52.71,53.63,52.325,52.62,585332,0.0,1.0
2018-05-03,52.62,52.77,51.24,52.34,707167,52.62,52.77,51.24,52.34,707167,0.0,1.0
2018-05-04,53.41,54.24,52.24,52.47,845431,53.41,54.24,52.24,52.47,845431,0.0,1.0
2018-05-07,53.38,53.94,52.89,53.54,655596,53.38,53.94,52.89,53.54,655596,0.0,1.0
2018-05-08,52.78,54.22,52.5,53.59,517910,52.78,54.22,52.5,53.59,517910,0.0,1.0
2018-05-09,53.13,53.33,52.46,52.88,673589,53.13,53.33,52.46,52.88,673589,0.0,1.0
2018-05-10,57.51,59.15,54.95,55.05,2775823,57.51,59.15,54.95,55.05,2775823,0.0,1.0
2018-05-11,56.99,57.8,55.94,57.8,1282603,56.99,57.8,55.94,57.8,1282603,0.0,1.0
2018-05-14,56.93,57.9,56.191,57.24,949330,56.93,57.9,56.191,57.24,949330,0.0,1.0
2018-05-15,56.68,57.23,56.53,56.71,800305,56.68,57.23,56.53,56.71,800305,0.0,1.0
2018-05-16,57.53,57.8,56.6,56.76,480885,57.53,57.8,56.6,56.76,480885,0.0,1.0
2018-05-17,57.32,57.97,57.01,57.25,375886,57.32,57.97,57.01,57.25,375886,0.0,1.0
2018-05-18,57.15,57.71,56.91,57.29,387083,57.15,57.71,56.91,57.29,387083,0.0,1.0
2018-05-21,57.34,57.81,57.0,57.42,428891,57.34,57.81,57.0,57.42,428891,0.0,1.0
2018-05-22,57.85,58.49,56.94,57.31,1699383,57.85,58.49,56.94,57.31,1699383,0.0,1.0
2018-05-23,57.41,57.89,57.0,57.77,507847,57.41,57.89,57.0,57.77,507847,0.0,1.0
2018-05-24,58.43,58.48,57.21,57.42,894095,58.43,58.48,57.21,57.42,894095,0.0,1.0
2018-05-25,59.35,59.4,58.19,58.43,1234232,59.35,59.4,58.19,58.43,1234232,0.0,1.0
2018-05-29,59.11,59.5,58.475,59.14,622268,59.11,59.5,58.475,59.14,622268,0.0,1.0
2018-05-30,58.95,59.5,58.36,59.12,674432,58.95,59.5,58.36,59.12,674432,0.0,1.0
2018-05-31,57.17,58.97,56.98,58.97,753764,57.17,58.97,56.98,58.97,753764,0.0,1.0
2018-06-01,57.53,57.84,56.68,57.53,674477,57.53,57.84,56.68,57.53,674477,0.0,1.0
2018-06-04,57.52,58.16,57.32,57.57,502523,57.52,58.16,57.32,57.57,502523,0.0,1.0
2018-06-05,58.27,58.34,57.4,57.67,615035,58.27,58.34,57.4,57.67,615035,0.0,1.0
2018-06-06,59.17,59.42,57.73,58.54,587904,59.17,59.42,57.73,58.54,587904,0.0,1.0
2018-06-07,59.64,59.92,58.94,59.31,755501,59.64,59.92,58.94,59.31,755501,0.0,1.0
2018-06-08,60.24,60.31,58.0466,59.7,739349,60.24,60.31,58.0466,59.7,739349,0.0,1.0
2018-06-11,61.9,62.73,60.01,60.39,813727,61.9,62.73,60.01,60.39,813727,0.0,1.0
2018-06-12,61.64,62.335,61.23,62.02,750531,61.64,62.335,61.23,62.02,750531,0.0,1.0
2018-06-13,63.48,64.91,62.12,62.52,1925384,63.48,64.91,62.12,62.52,1925384,0.0,1.0
2018-06-14,67.54,67.73,63.92,63.92,1796531,67.54,67.73,63.92,63.92,1796531,0.0,1.0
2018-06-15,67.82,69.02,67.0,67.07,2191038,67.82,69.02,67.0,67.07,2191038,0.0,1.0
2018-06-18,66.6,67.99,66.08,67.82,1241816,66.6,67.99,66.08,67.82,1241816,0.0,1.0
2018-06-19,66.22,67.2052,65.37,66.34,700084,66.22,67.2052,65.37,66.34,700084,0.0,1.0
2018-06-20,67.42,67.71,66.32,66.99,758066,67.42,67.71,66.32,66.99,758066,0.0,1.0
2018-06-21,65.02,66.11,63.0001,65.77,1607619,65.02,66.11,63.0001,65.77,1607619,0.0,1.0
2018-06-22,65.4,65.95,64.38,65.42,1100131,65.4,65.95,64.38,65.42,1100131,0.0,1.0
2018-06-25,64.72,65.93,64.4,65.39,658253,64.72,65.93,64.4,65.39,658253,0.0,1.0
2018-06-26,63.73,63.8,62.33,63.38,679173,63.73,63.8,62.33,63.38,679173,0.0,1.0
2018-06-27,62.69,64.04,62.6395,63.81,670007,62.69,64.04,62.6395,63.81,670007,0.0,1.0
2018-06-28,63.22,63.34,61.92,62.49,533535,63.22,63.34,61.92,62.49,533535,0.0,1.0
2018-06-29,62.2,63.689,62.12,62.99,525362,62.2,63.689,62.12,62.99,525362,0.0,1.0
2018-07-02,61.98,62.44,61.13,61.85,497526,61.98,62.44,61.13,61.85,497526,0.0,1.0
2018-07-03,61.72,62.6728,61.52,62.07,256442,61.72,62.6728,61.52,62.07,256442,0.0,1.0
2018-07-05,62.12,62.77,61.56,62.09,547077,62.12,62.77,61.56,62.09,547077,0.0,1.0
2018-07-06,62.85,62.95,61.74,62.06,350914,62.85,62.95,61.74,62.06,350914,0.0,1.0
2018-07-09,63.89,64.06,62.72,63.19,481760,63.89,64.06,62.72,63.19,481760,0.0,1.0
2018-07-10,63.73,64.39,62.93,64.12,583784,63.73,64.39,62.93,64.12,583784,0.0,1.0
2018-07-11,63.08,64.43,63.01,63.89,388801,63.08,64.43,63.01,63.89,388801,0.0,1.0
2018-07-12,63.42,63.49,62.1321,63.02,361701,63.42,63.49,62.1321,63.02,361701,0.0,1.0
2018-07-13,63.38,63.75,63.0,63.25,583829,63.38,63.75,63.0,63.25,583829,0.0,1.0
2018-07-16,62.84,64.17,62.39,63.64,341242,62.84,64.17,62.39,63.64,341242,0.0,1.0
2018-07-17,61.45,62.96,61.43,62.68,722920,61.45,62.96,61.43,62.68,722920,0.0,1.0
2018-07-18,61.34,62.18,60.64,61.46,672376,61.34,62.18,60.64,61.46,672376,0.0,1.0
2018-07-19,62.15,62.42,60.75,61.03,437502,62.15,62.42,60.75,61.03,437502,0.0,1.0
2018-07-20,61.55,62.22,61.31,62.02,698539,61.55,62.22,61.31,62.02,698539,0.0,1.0
2018-07-23,61.4,61.9,60.94,61.62,296819,61.4,61.9,60.94,61.62,296819,0.0,1.0
2018-07-24,60.2,61.62,59.535,61.37,1016907,60.2,61.62,59.535,61.37,1016907,0.0,1.0
2018-07-25,59.9,60.31,59.05,60.06,657465,59.9,60.31,59.05,60.06,657465,0.0,1.0
2018-07-26,59.73,61.22,59.5037,59.82,437269,59.73,61.22,59.5037,59.82,437269,0.0,1.0
2018-07-27,59.08,60.24,58.8,59.74,531232,59.08,60.24,58.8,59.74,531232,0.0,1.0
2018-07-30,60.21,60.685,59.13,59.13,862975,60.21,60.685,59.13,59.13,862975,0.0,1.0
2018-07-31,60.29,61.0,59.21,60.3,823140,60.29,61.0,59.21,60.3,823140,0.0,1.0
2018-08-01,60.61,60.825,59.16,59.83,1296556,60.61,60.825,59.16,59.83,1296556,0.0,1.0
2018-08-02,58.48,60.15,56.82,59.5,1902953,58.48,60.15,56.82,59.5,1902953,0.0,1.0
2018-08-03,60.57,60.99,58.57,58.79,1077358,60.57,60.99,58.57,58.79,1077358,0.0,1.0
2018-08-06,61.02,61.56,60.54,60.61,773712,61.02,61.56,60.54,60.61,773712,0.0,1.0
2018-08-07,59.59,61.28,59.5,61.28,807358,59.59,61.28,59.5,61.28,807358,0.0,1.0
2018-08-08,59.81,60.67,59.32,59.76,513479,59.81,60.67,59.32,59.76,513479,0.0,1.0
2018-08-09,60.45,60.61,59.49,59.87,642440,60.45,60.61,59.49,59.87,642440,0.0,1.0
2018-08-10,60.24,60.5717,59.79,60.32,393171,60.24,60.5717,59.79,60.32,393171,0.0,1.0
2018-08-13,59.99,60.74,59.75,60.25,290164,59.99,60.74,59.75,60.25,290164,0.0,1.0
2018-08-14,60.97,61.22,60.27,60.27,348232,60.97,61.22,60.27,60.27,348232,0.0,1.0
2018-08-15,60.46,60.88,59.55,60.75,459598,60.46,60.88,59.55,60.75,459598,0.0,1.0
2018-08-16,60.45,61.53,60.27,60.72,444697,60.45,61.53,60.27,60.72,444697,0.0,1.0
2018-08-17,60.45,60.88,60.0,60.25,538017,60.45,60.88,60.0,60.25,538017,0.0,1.0
2018-08-20,62.09,62.18,60.38,60.38,611225,62.09,62.18,60.38,60.38,611225,0.0,1.0
2018-08-21,62.97,63.47,62.34,62.37,577500,62.97,63.47,62.34,62.37,577500,0.0,1.0
2018-08-22,62.91,63.49,62.14,62.81,346318,62.91,63.49,62.14,62.81,346318,0.0,1.0
2018-08-23,62.22,63.0,61.86,62.75,443469,62.22,63.0,61.86,62.75,443469,0.0,1.0
2018-08-24,62.92,63.35,62.26,62.37,395410,62.92,63.35,62.26,62.37,395410,0.0,1.0
2018-08-27,63.37,63.8,63.11,63.12,657102,63.37,63.8,63.11,63.12,657102,0.0,1.0
2018-08-28,63.88,63.94,63.11,63.43,604271,63.88,63.94,63.11,63.43,604271,0.0,1.0
2018-08-29,63.42,63.94,62.74,63.87,550319,63.42,63.94,62.74,63.87,550319,0.0,1.0
2018-08-30,63.33,63.63,62.77,63.25,412711,63.33,63.63,62.77,63.25,412711,0.0,1.0
2018-08-31,62.81,63.61,62.37,63.27,563467,62.81,63.61,62.37,63.27,563467,0.0,1.0
2018-09-04,62.98,63.15,61.78,63.0,509155,62.98,63.15,61.78,63.0,509155,0.0,1.0
2018-09-05,63.11,63.53,62.63,63.1,472933,63.11,63.53,62.63,63.1,472933,0.0,1.0
2018-09-06,62.42,63.71,62.31,63.12,368972,62.42,63.71,62.31,63.12,368972,0.0,1.0
2018-09-07,63.15,63.53,61.66,62.25,407982,63.15,63.53,61.66,62.25,407982,0.0,1.0
2018-09-10,63.01,63.53,62.71,63.41,234081,63.01,63.53,62.71,63.41,234081,0.0,1.0
2018-09-11,62.86,63.45,62.39,63.18,411580,62.86,63.45,62.39,63.18,411580,0.0,1.0
2018-09-12,64.28,64.4,62.5375,62.94,405480,64.28,64.4,62.5375,62.94,405480,0.0,1.0
2018-09-13,64.04,64.8,63.93,64.42,361070,64.04,64.8,63.93,64.42,361070,0.0,1.0
2018-09-14,64.06,64.52,63.89,64.21,270953,64.06,64.52,63.89,64.21,270953,0.0,1.0
2018-09-17,63.31,64.2,63.103,64.15,522660,63.31,64.2,63.103,64.15,522660,0.0,1.0
2018-09-18,63.81,64.02,62.3105,63.27,364094,63.81,64.02,62.3105,63.27,364094,0.0,1.0
2018-09-19,64.16,64.34,63.501,63.93,363050,64.16,64.34,63.501,63.93,363050,0.0,1.0
2018-09-20,64.52,64.68,64.05,64.26,542198,64.52,64.68,64.05,64.26,542198,0.0,1.0
2018-09-21,65.17,65.46,64.525,64.74,896084,65.17,65.46,64.525,64.74,896084,0.0,1.0
2018-09-24,64.7,65.57,64.58,65.33,357328,64.7,65.57,64.58,65.33,357328,0.0,1.0
2018-09-25,65.33,65.36,64.0812,64.86,408761,65.33,65.36,64.0812,64.86,408761,0.0,1.0
2018-09-26,65.69,66.33,65.32,65.37,556992,65.69,66.33,65.32,65.37,556992,0.0,1.0
2018-09-27,66.25,66.66,65.46,65.89,408540,66.25,66.66,65.46,65.89,408540,0.0,1.0
2018-09-28,66.34,66.54,65.46,66.28,799597,66.34,66.54,65.46,66.28,799597,0.0,1.0
2018-10-01,66.01,67.2,65.14,66.48,1123250,66.01,67.2,65.14,66.48,1123250,0.0,1.0
2018-10-02,66.36,66.77,65.93,66.08,470414,66.36,66.77,65.93,66.08,470414,0.0,1.0
2018-10-03,67.26,67.61,66.2,66.79,595789,67.26,67.61,66.2,66.79,595789,0.0,1.0
2018-10-04,63.58,65.57,62.92,65.44,2091800,63.58,65.57,62.92,65.44,2091800,0.0,1.0
2018-10-05,63.55,65.065,63.39,63.65,557384,63.55,65.065,63.39,63.65,557384,0.0,1.0
2018-10-08,64.54,64.85,62.78,63.25,365106,64.54,64.85,62.78,63.25,365106,0.0,1.0
2018-10-09,59.96,64.28,59.31,64.28,3362000,59.96,64.28,59.31,64.28,3362000,0.0,1.0
2018-10-10,57.65,61.1,57.52,59.9,1196834,57.65,61.1,57.52,59.9,1196834,0.0,1.0
2018-10-11,57.01,58.45,57.0,57.68,780022,57.01,58.45,57.0,57.68,780022,0.0,1.0
2018-10-12,57.93,58.27,56.96,57.87,574914,57.93,58.27,56.96,57.87,574914,0.0,1.0
2018-10-15,58.83,59.28,57.81,57.81,347348,58.83,59.28,57.81,57.81,347348,0.0,1.0
2018-10-16,59.29,59.605,58.37,59.17,475054,59.29,59.605,58.37,59.17,475054,0.0,1.0
2018-10-17,59.6,59.96,58.45,59.47,720961,59.6,59.96,58.45,59.47,720961,0.0,1.0
2018-10-18,58.84,60.0,58.42,59.46,499842,58.84,60.0,58.42,59.46,499842,0.0,1.0
2018-10-19,60.12,60.19,58.78,59.26,535117,60.12,60.19,58.78,59.26,535117,0.0,1.0
2018-10-22,60.06,60.82,58.9,60.26,380912,60.06,60.82,58.9,60.26,380912,0.0,1.0
2018-10-23,59.37,60.05,58.42,59.52,729188,59.37,60.05,58.42,59.52,729188,0.0,1.0
2018-10-24,53.89,59.96,53.4,59.1,1872510,53.89,59.96,53.4,59.1,1872510,0.0,1.0
2018-10-25,55.01,55.94,53.94,54.48,773676,55.01,55.94,53.94,54.48,773676,0.0,1.0
2018-10-26,54.06,54.87,53.34,54.06,850649,54.06,54.87,53.34,54.06,850649,0.0,1.0
2018-10-29,54.38,56.27,53.64,54.92,678158,54.38,56.27,53.64,54.92,678158,0.0,1.0
2018-10-30,57.74,57.83,54.1,54.84,759113,57.74,57.83,54.1,54.84,759113,0.0,1.0
2018-10-31,58.58,59.6,57.965,58.6,1182617,58.58,59.6,57.965,58.6,1182617,0.0,1.0
2018-11-01,60.4,60.795,56.285,59.5,1838830,60.4,60.795,56.285,59.5,1838830,0.0,1.0
2018-11-02,58.98,62.17,57.87,60.58,927854,58.98,62.17,57.87,60.58,927854,0.0,1.0
2018-11-05,61.86,62.25,58.62,58.97,1265470,61.86,62.25,58.62,58.97,1265470,0.0,1.0
2018-11-06,61.05,62.26,60.69,62.0,604461,61.05,62.26,60.69,62.0,604461,0.0,1.0
2018-11-07,60.35,61.9,59.51,61.0,920890,60.35,61.9,59.51,61.0,920890,0.0,1.0
2018-11-08,60.0,61.06,59.605,60.23,492988,60.0,61.06,59.605,60.23,492988,0.0,1.0
2018-11-09,59.76,60.69,59.65,60.0,631652,59.76,60.69,59.65,60.0,631652,0.0,1.0
2018-11-12,59.59,60.25,59.25,59.86,682934,59.59,60.25,59.25,59.86,682934,0.0,1.0
2018-11-13,59.72,60.44,59.38,59.86,383315,59.72,60.44,59.38,59.86,383315,0.0,1.0
2018-11-14,60.23,61.11,59.955,60.0,634279,60.23,61.11,59.955,60.0,634279,0.0,1.0
2018-11-15,59.97,60.27,59.14,60.01,772202,59.97,60.27,59.14,60.01,772202,0.0,1.0
2018-11-16,58.89,59.86,58.2518,59.63,581469,58.89,59.86,58.2518,59.63,581469,0.0,1.0
2018-11-19,58.68,59.66,58.52,58.85,538008,58.68,59.66,58.52,58.85,538008,0.0,1.0
2018-11-20,57.2,58.48,56.42,57.75,500496,57.2,58.48,56.42,57.75,500496,0.0,1.0
2018-11-21,58.47,59.08,57.59,57.59,320975,58.47,59.08,57.59,57.59,320975,0.0,1.0
2018-11-23,58.21,58.74,57.31,58.11,150976,58.21,58.74,57.31,58.11,150976,0.0,1.0
2018-11-26,59.05,59.2,58.2,59.07,477042,59.05,59.2,58.2,59.07,477042,0.0,1.0
2018-11-27,59.92,60.02,58.73,58.73,397241,59.92,60.02,58.73,58.73,397241,0.0,1.0
2018-11-28,60.31,60.94,59.77,60.29,513079,60.31,60.94,59.77,60.29,513079,0.0,1.0
2018-11-29,60.14,60.58,59.65,60.04,405634,60.14,60.58,59.65,60.04,405634,0.0,1.0
2018-11-30,59.86,60.38,58.98,60.26,730834,59.86,60.38,58.98,60.26,730834,0.0,1.0
2018-12-03,58.27,60.5,57.35,60.5,632669,58.27,60.5,57.35,60.5,632669,0.0,1.0
2018-12-04,57.06,58.55,56.96,58.06,709334,57.06,58.55,56.96,58.06,709334,0.0,1.0
2018-12-06,58.18,58.9,56.1,56.22,704710,58.18,58.9,56.1,56.22,704710,0.0,1.0
2018-12-07,58.06,58.82,57.5,58.09,672397,58.06,58.82,57.5,58.09,672397,0.0,1.0
2018-12-10,57.67,58.08,56.6407,58.07,665088,57.67,58.08,56.6407,58.07,665088,0.0,1.0
2018-12-11,58.16,59.45,57.8,58.46,544415,58.16,59.45,57.8,58.46,544415,0.0,1.0
2018-12-12,58.91,59.25,58.4,58.94,612038,58.91,59.25,58.4,58.94,612038,0.0,1.0
2018-12-13,55.99,59.33,55.76,59.0,842791,55.99,59.33,55.76,59.0,842791,0.0,1.0
2018-12-14,56.57,57.63,55.61,55.75,524347,56.57,57.63,55.61,55.75,524347,0.0,1.0
2018-12-17,55.25,57.6814,55.09,56.49,902987,55.25,57.6814,55.09,56.49,902987,0.0,1.0
2018-12-18,54.34,55.74,53.87,55.74,589696,54.34,55.74,53.87,55.74,589696,0.0,1.0
2018-12-19,54.06,55.0,53.34,54.44,793980,54.06,55.0,53.34,54.44,793980,0.0,1.0
2018-12-20,52.98,54.0,52.69,53.91,697191,52.98,54.0,52.69,53.91,697191,0.0,1.0
2018-12-21,52.23,54.52,52.0,53.01,1089393,52.23,54.52,52.0,53.01,1089393,0.0,1.0
2018-12-24,51.76,52.67,51.04,51.72,293476,51.76,52.67,51.04,51.72,293476,0.0,1.0
2018-12-26,53.87,53.93,51.18,51.69,424262,53.87,53.93,51.18,51.69,424262,0.0,1.0
2018-12-27,54.55,54.55,52.7,53.21,339134,54.55,54.55,52.7,53.21,339134,0.0,1.0
2018-12-28,54.72,55.48,54.02,54.66,363785,54.72,55.48,54.02,54.66,363785,0.0,1.0
2018-12-31,54.88,55.22,53.37,54.84,484578,54.88,55.22,53.37,54.84,484578,0.0,1.0
2019-01-02,56.64,56.7,53.68,54.24,521383,56.64,56.7,53.68,54.24,521383,0.0,1.0
2019-01-03,56.4,57.78,55.8,56.44,720012,56.4,57.78,55.8,56.44,720012,0.0,1.0
2019-01-04,57.17,57.96,57.01,57.01,554370,57.17,57.96,57.01,57.01,554370,0.0,1.0
2019-01-07,58.51,58.9,56.85,57.57,464666,58.51,58.9,56.85,57.57,464666,0.0,1.0
2019-01-08,60.19,60.46,58.55,59.26,733814,60.19,60.46,58.55,59.26,733814,0.0,1.0
2019-01-09,60.38,60.775,59.865,60.45,411667,60.38,60.775,59.865,60.45,411667,0.0,1.0
2019-01-10,62.41,62.49,59.8086,60.06,935472,62.41,62.49,59.8086,60.06,935472,0.0,1.0
2019-01-11,62.15,62.37,61.4,62.15,708321,62.15,62.37,61.4,62.15,708321,0.0,1.0
2019-01-14,62.04,62.05,60.68,61.74,531894,62.04,62.05,60.68,61.74,531894,0.0,1.0
2019-01-15,62.91,63.58,61.8301,62.26,734133,62.91,63.58,61.8301,62.26,734133,0.0,1.0
2019-01-16,63.0,64.2,62.69,62.96,604400,63.0,64.2,62.69,62.96,604400,0.0,1.0
2019-01-17,63.52,64.21,62.75,62.99,742927,63.52,64.21,62.75,62.99,742927,0.0,1.0
2019-01-18,63.84,64.81,62.6123,63.89,581436,63.84,64.81,62.6123,63.89,581436,0.0,1.0
2019-01-22,61.53,63.6,61.31,63.6,626496,61.53,63.6,61.31,63.6,626496,0.0,1.0
2019-01-23,63.19,63.19,61.41,61.87,474917,63.19,63.19,61.41,61.87,474917,0.0,1.0
2019-01-24,64.16,64.339,63.15,63.15,397497,64.16,64.339,63.15,63.15,397497,0.0,1.0
2019-01-25,64.76,65.6,64.46,64.78,567728,64.76,65.6,64.46,64.78,567728,0.0,1.0
2019-01-28,64.34,65.4,63.0525,64.31,443166,64.34,65.4,63.0525,64.31,443166,0.0,1.0
2019-01-29,64.61,65.0,64.08,64.36,441454,64.61,65.0,64.08,64.36,441454,0.0,1.0
2019-01-30,62.02,64.63,60.32,64.63,1058771,62.02,64.63,60.32,64.63,1058771,0.0,1.0
2019-01-31,62.94,63.425,60.92,60.92,584332,62.94,63.425,60.92,60.92,584332,0.0,1.0
2019-02-01,62.42,62.67,60.85,61.085,634575,62.42,62.67,60.85,61.085,634575,0.0,1.0
2019-02-04,63.0,63.57,62.42,62.42,323720,63.0,63.57,62.42,62.42,323720,0.0,1.0
2019-02-05,63.9,64.79,63.06,63.06,448847,63.9,64.79,63.06,63.06,448847,0.0,1.0
2019-02-06,62.81,64.2962,62.725,64.04,488343,62.81,64.2962,62.725,64.04,488343,0.0,1.0
2019-02-07,62.15,62.91,61.44,62.42,429475,62.15,62.91,61.44,62.42,429475,0.0,1.0
2019-02-08,62.15,62.36,61.54,61.73,362316,62.15,62.36,61.54,61.73,362316,0.0,1.0
2019-02-11,61.64,62.27,60.71,62.21,449623,61.64,62.27,60.71,62.21,449623,0.0,1.0
2019-02-12,61.16,62.54,61.08,61.97,408506,61.16,62.54,61.08,61.97,408506,0.0,1.0
2019-02-13,62.75,62.82,60.9,61.25,550933,62.75,62.82,60.9,61.25,550933,0.0,1.0
2019-02-14,63.04,64.09,62.38,62.66,429743,63.04,64.09,62.38,62.66,429743,0.0,1.0
2019-02-15,64.46,64.68,63.245,63.42,437446,64.46,64.68,63.245,63.42,437446,0.0,1.0
2019-02-19,64.11,64.88,63.94,64.45,479433,64.11,64.88,63.94,64.45,479433,0.0,1.0
2019-02-20,64.51,64.93,63.72,63.96,510578,64.51,64.93,63.72,63.96,510578,0.0,1.0
2019-02-21,63.74,64.7,63.42,64.7,655330,63.74,64.7,63.42,64.7,655330,0.0,1.0
2019-02-22,63.76,64.9,62.67,63.38,538765,63.76,64.9,62.67,63.38,538765,0.0,1.0
2019-02-25,63.23,64.235,63.11,64.01,712136,63.23,64.235,63.11,64.01,712136,0.0,1.0
2019-02-26,62.45,63.1203,61.1843,62.81,786387,62.45,63.1203,61.1843,62.81,786387,0.0,1.0
2019-02-27,63.58,63.735,61.26,61.99,1211666,63.58,63.735,61.26,61.99,1211666,0.0,1.0
2019-02-28,65.71,68.42,63.67,64.4,2080983,65.71,68.42,63.67,64.4,2080983,0.0,1.0
2019-03-01,66.39,68.27,65.91,66.66,779660,66.39,68.27,65.91,66.66,779660,0.0,1.0
2019-03-04,62.38,66.54,62.26,66.54,984524,62.38,66.54,62.26,66.54,984524,0.0,1.0
2019-03-05,62.84,63.0,61.5101,62.25,566667,62.84,63.0,61.5101,62.25,566667,0.0,1.0
2019-03-06,63.1,63.51,62.11,62.65,613498,63.1,63.51,62.11,62.65,613498,0.0,1.0
2019-03-07,62.04,63.49,61.95,63.1,582127,62.04,63.49,61.95,63.1,582127,0.0,1.0
2019-03-08,62.39,62.39,61.4,61.72,315660,62.39,62.39,61.4,61.72,315660,0.0,1.0
2019-03-11,61.25,62.0,60.1,62.0,663536,61.25,62.0,60.1,62.0,663536,0.0,1.0
2019-03-12,61.94,62.1,60.51,61.15,628717,61.94,62.1,60.51,61.15,628717,0.0,1.0
2019-03-13,58.98,62.32,58.44,62.32,1637885,58.98,62.32,58.44,62.32,1637885,0.0,1.0
2019-03-14,59.75,60.01,58.46,58.95,829803,59.75,60.01,58.46,58.95,829803,0.0,1.0
2019-03-15,59.49,60.2102,58.94,59.87,1071566,59.49,60.2102,58.94,59.87,1071566,0.0,1.0
2019-03-18,59.06,59.89,58.5,59.31,1007249,59.06,59.89,58.5,59.31,1007249,0.0,1.0
2019-03-19,57.79,59.53,57.59,59.15,587320,57.79,59.53,57.59,59.15,587320,0.0,1.0
2019-03-20,56.73,58.2,56.02,57.76,1039007,56.73,58.2,56.02,57.76,1039007,0.0,1.0
2019-03-21,57.47,57.73,56.245,56.58,806490,57.47,57.73,56.245,56.58,806490,0.0,1.0
2019-03-22,56.32,57.39,55.85,57.39,637317,56.32,57.39,55.85,57.39,637317,0.0,1.0
2019-03-25,55.97,57.26,55.525,56.78,463389,55.97,57.26,55.525,56.78,463389,0.0,1.0
2019-03-26,57.0,57.39,55.82,56.09,1554883,57.0,57.39,55.82,56.09,1554883,0.0,1.0
2019-03-27,56.91,57.68,56.55,57.18,657503,56.91,57.68,56.55,57.18,657503,0.0,1.0
2019-03-28,56.91,57.25,56.59,56.98,366829,56.91,57.25,56.59,56.98,366829,0.0,1.0
2019-03-29,56.76,57.36,56.41,57.23,696118,56.76,57.36,56.41,57.23,696118,0.0,1.0
2019-04-01,57.33,58.04,56.78,57.24,646925,57.33,58.04,56.78,57.24,646925,0.0,1.0
2019-04-02,56.95,57.75,56.76,57.45,482619,56.95,57.75,56.76,57.45,482619,0.0,1.0
2019-04-03,57.47,58.25,56.76,57.23,470588,57.47,58.25,56.76,57.23,470588,0.0,1.0
2019-04-04,57.93,58.7,57.38,57.64,456613,57.93,58.7,57.38,57.64,456613,0.0,1.0
2019-04-05,58.25,59.0,58.0,58.27,474395,58.25,59.0,58.0,58.27,474395,0.0,1.0
2019-04-08,58.78,59.06,57.43,58.15,640719,58.78,59.06,57.43,58.15,640719,0.0,1.0
2019-04-09,58.96,59.25,58.09,58.71,399201,58.96,59.25,58.09,58.71,399201,0.0,1.0
2019-04-10,59.61,60.2,58.765,58.97,561823,59.61,60.2,58.765,58.97,561823,0.0,1.0
2019-04-11,59.64,60.99,59.3,59.78,573375,59.64,60.99,59.3,59.78,573375,0.0,1.0
2019-04-12,60.05,60.675,59.22,59.95,490193,60.05,60.675,59.22,59.95,490193,0.0,1.0
2019-04-15,60.27,60.89,59.54,59.85,658392,60.27,60.89,59.54,59.85,658392,0.0,1.0
2019-04-16,60.08,60.865,59.9,60.44,515648,60.08,60.865,59.9,60.44,515648,0.0,1.0
2019-04-17,60.73,60.75,59.97,60.25,338742,60.73,60.75,59.97,60.25,338742,0.0,1.0
2019-04-18,60.49,61.13,60.1512,60.74,266581,60.49,61.13,60.1512,60.74,266581,0.0,1.0
2019-04-22,58.61,60.33,58.19,60.33,360463,58.61,60.33,58.19,60.33,360463,0.0,1.0
2019-04-23,58.65,59.41,58.61,58.77,420980,58.65,59.41,58.61,58.77,420980,0.0,1.0
2019-04-24,59.33,59.56,57.7408,58.16,435140,59.33,59.56,57.7408,58.16,435140,0.0,1.0
2019-04-25,58.66,59.48,58.14,59.48,515831,58.66,59.48,58.14,59.48,515831,0.0,1.0
2019-04-26,59.77,59.82,58.82,58.95,442584,59.77,59.82,58.82,58.95,442584,0.0,1.0
2019-04-29,60.33,60.63,59.97,60.0,729979,60.33,60.63,59.97,60.0,729979,0.0,1.0
2019-04-30,58.41,60.28,57.91,60.17,759476,58.41,60.28,57.91,60.17,759476,0.0,1.0
2019-05-01,58.9,59.62,56.6,59.0,1291365,58.9,59.62,56.6,59.0,1291365,0.0,1.0
2019-05-02,57.36,58.98,55.58,57.05,1150832,57.36,58.98,55.58,57.05,1150832,0.0,1.0
2019-05-03,56.26,57.645,55.74,57.6,759665,56.26,57.645,55.74,57.6,759665,0.0,1.0
2019-05-06,57.15,57.45,55.4,55.54,769905,57.15,57.45,55.4,55.54,769905,0.0,1.0
2019-05-07,56.22,57.49,55.85,56.92,601863,56.22,57.49,55.85,56.92,601863,0.0,1.0
2019-05-08,55.96,57.0,55.805,56.11,470406,55.96,57.0,55.805,56.11,470406,0.0,1.0
2019-05-09,55.62,56.45,54.86,55.9,883654,55.62,56.45,54.86,55.9,883654,0.0,1.0
2019-05-10,55.82,56.15,54.82,55.59,451675,55.82,56.15,54.82,55.59,451675,0.0,1.0
2019-05-13,54.39,55.4199,53.465,55.0,1312688,54.39,55.4199,53.465,55.0,1312688,0.0,1.0
2019-05-14,54.05,55.0,53.99,54.75,1218051,54.05,55.0,53.99,54.75,1218051,0.0,1.0
2019-05-15,54.34,54.69,53.51,53.63,967889,54.34,54.69,53.51,53.63,967889,0.0,1.0
2019-05-16,55.05,55.66,54.04,54.52,648085,55.05,55.66,54.04,54.52,648085,0.0,1.0
2019-05-17,55.45,55.61,54.6,54.6,593631,55.45,55.61,54.6,54.6,593631,0.0,1.0
2019-05-20,55.37,55.655,54.95,55.53,916392,55.37,55.655,54.95,55.53,916392,0.0,1.0
2019-05-21,55.3,55.98,55.24,55.57,335293,55.3,55.98,55.24,55.57,335293,0.0,1.0
2019-05-22,55.05,55.37,54.5225,54.97,471918,55.05,55.37,54.5225,54.97,471918,0.0,1.0
2019-05-23,54.43,55.36,54.02,54.55,589323,54.43,55.36,54.02,54.55,589323,0.0,1.0
2019-05-24,54.46,55.05,54.255,54.62,506643,54.46,55.05,54.255,54.62,506643,0.0,1.0
2019-05-28,54.25,55.26,54.21,54.49,295043,54.25,55.26,54.21,54.49,295043,0.0,1.0
2019-05-29,52.83,54.17,52.73,53.91,524670,52.83,54.17,52.73,53.91,524670,0.0,1.0
2019-05-30,53.56,54.34,52.9,53.02,647286,53.56,54.34,52.9,53.02,647286,0.0,1.0
2019-05-31,52.77,53.8,52.51,53.13,838698,52.77,53.8,52.51,53.13,838698,0.0,1.0
2019-06-03,54.38,54.51,52.78,53.79,769641,54.38,54.51,52.78,53.79,769641,0.0,1.0
2019-06-04,55.29,55.56,54.31,54.76,455689,55.29,55.56,54.31,54.76,455689,0.0,1.0
2019-06-05,54.6,55.87,54.22,55.38,677791,54.6,55.87,54.22,55.38,677791,0.0,1.0
2019-06-06,54.82,55.02,54.05,54.43,511249,54.82,55.02,54.05,54.43,511249,0.0,1.0
2019-06-07,55.24,55.55,54.58,55.12,354181,55.24,55.55,54.58,55.12,354181,0.0,1.0
2019-06-10,54.63,55.89,54.27,55.53,307766,54.63,55.89,54.27,55.53,307766,0.0,1.0
2019-06-11,54.59,55.18,54.08,54.96,627386,54.59,55.18,54.08,54.96,627386,0.0,1.0
2019-06-12,54.42,55.13,54.18,54.49,420843,54.42,55.13,54.18,54.49,420843,0.0,1.0
2019-06-13,55.3,55.41,54.1,54.5,417795,55.3,55.41,54.1,54.5,417795,0.0,1.0
2019-06-14,54.78,55.22,54.56,55.2,366030,54.78,55.22,54.56,55.2,366030,0.0,1.0
2019-06-17,55.08,55.61,54.555,54.75,389810,55.08,55.61,54.555,54.75,389810,0.0,1.0
2019-06-18,55.03,56.04,54.9,55.23,407556,55.03,56.04,54.9,55.23,407556,0.0,1.0
2019-06-19,55.95,56.13,54.81,55.12,343946,55.95,56.13,54.81,55.12,343946,0.0,1.0
2019-06-20,55.78,56.44,55.54,56.25,365078,55.78,56.44,55.54,56.25,365078,0.0,1.0
2019-06-21,56.03,56.3,55.05,55.69,790392,56.03,56.3,55.05,55.69,790392,0.0,1.0
2019-06-24,55.0,55.92,54.51,55.81,296854,55.0,55.92,54.51,55.81,296854,0.0,1.0
2019-06-25,54.18,55.07,54.05,55.07,512446,54.18,55.07,54.05,55.07,512446,0.0,1.0
2019-06-26,53.82,54.8,53.67,54.27,543080,53.82,54.8,53.67,54.27,543080,0.0,1.0
2019-06-27,54.0,54.31,53.4912,54.09,524995,54.0,54.31,53.4912,54.09,524995,0.0,1.0
2019-06-28,54.49,55.12,54.04,54.04,638823,54.49,55.12,54.04,54.04,638823,0.0,1.0
2019-07-01,54.8,55.74,54.47,55.3,403471,54.8,55.74,54.47,55.3,403471,0.0,1.0
2019-07-02,55.06,55.245,54.26,54.91,334559,55.06,55.245,54.26,54.91,334559,0.0,1.0
2019-07-03,55.48,55.875,55.01,55.24,206723,55.48,55.875,55.01,55.24,206723,0.0,1.0
2019-07-05,56.16,56.29,55.37,55.48,250039,56.16,56.29,55.37,55.48,250039,0.0,1.0
2019-07-08,55.88,56.24,55.38,56.02,268507,55.88,56.24,55.38,56.02,268507,0.0,1.0
2019-07-09,55.95,56.3,55.54,55.74,316857,55.95,56.3,55.54,55.74,316857,0.0,1.0
2019-07-10,55.96,56.61,55.605,56.01,317759,55.96,56.61,55.605,56.01,317759,0.0,1.0
2019-07-11,56.42,56.68,55.94,56.09,278981,56.42,56.68,55.94,56.09,278981,0.0,1.0
2019-07-12,56.7,57.04,56.19,56.39,379982,56.7,57.04,56.19,56.39,379982,0.0,1.0
2019-07-15,56.18,56.96,55.67,56.65,367635,56.18,56.96,55.67,56.65,367635,0.0,1.0
2019-07-16,56.17,56.89,56.12,56.18,383191,56.17,56.89,56.12,56.18,383191,0.0,1.0
2019-07-17,55.17,56.36,55.13,56.19,262314,55.17,56.36,55.13,56.19,262314,0.0,1.0
2019-07-18,54.6,55.4,54.355,55.31,261530,54.6,55.4,54.355,55.31,261530,0.0,1.0
2019-07-19,54.3,54.96,54.27,54.57,302524,54.3,54.96,54.27,54.57,302524,0.0,1.0
2019-07-22,52.36,54.755,52.17,54.39,704549,52.36,54.755,52.17,54.39,704549,0.0,1.0
2019-07-23,52.06,52.93,51.1301,52.38,780137,52.06,52.93,51.1301,52.38,780137,0.0,1.0
2019-07-24,52.51,52.7,51.47,52.22,588943,52.51,52.7,51.47,52.22,588943,0.0,1.0
2019-07-25,52.57,53.035,52.31,52.69,521916,52.57,53.035,52.31,52.69,521916,0.0,1.0
2019-07-26,52.81,53.0,52.57,52.74,435223,52.81,53.0,52.57,52.74,435223,0.0,1.0
2019-07-29,52.87,52.98,52.215,52.83,634201,52.87,52.98,52.215,52.83,634201,0.0,1.0
2019-07-30,54.57,54.68,53.19,53.35,1065705,54.57,54.68,53.19,53.35,1065705,0.0,1.0
2019-07-31,53.38,54.449,51.26,52.77,1505707,53.38,54.449,51.26,52.77,1505707,0.0,1.0
2019-08-01,53.46,54.17,52.63,52.92,883583,53.46,54.17,52.63,52.92,883583,0.0,1.0
2019-08-02,53.18,53.46,52.02,53.37,494492,53.18,53.46,52.02,53.37,494492,0.0,1.0
2019-08-05,52.43,52.62,51.6,52.45,436576,52.43,52.62,51.6,52.45,436576,0.0,1.0
2019-08-06,52.25,52.97,52.1,52.78,576386,52.25,52.97,52.1,52.78,576386,0.0,1.0
2019-08-07,52.22,52.38,51.17,51.49,480096,52.22,52.38,51.17,51.49,480096,0.0,1.0
2019-08-08,53.47,53.53,52.52,52.52,442804,53.47,53.53,52.52,52.52,442804,0.0,1.0
2019-08-09,52.41,53.285,52.28,53.27,398559,52.41,53.285,52.28,53.27,398559,0.0,1.0
2019-08-12,50.88,52.65,50.74,52.27,357668,50.88,52.65,50.74,52.27,357668,0.0,1.0
2019-08-13,51.17,52.1,50.58,50.77,409899,51.17,52.1,50.58,50.77,409899,0.0,1.0
2019-08-14,49.72,50.43,49.32,50.43,896475,49.72,50.43,49.32,50.43,896475,0.0,1.0
2019-08-15,49.58,49.8,48.83,49.75,740524,49.58,49.8,48.83,49.75,740524,0.0,1.0
2019-08-16,50.16,50.75,49.55,49.77,465193,50.16,50.75,49.55,49.77,465193,0.0,1.0
2019-08-19,50.43,51.0628,50.38,50.57,351230,50.43,51.0628,50.38,50.57,351230,0.0,1.0
2019-08-20,49.49,50.36,48.96,50.25,622261,49.49,50.36,48.96,50.25,622261,0.0,1.0
2019-08-21,49.66,49.91,48.86,49.91,371861,49.66,49.91,48.86,49.91,371861,0.0,1.0
2019-08-22,50.23,50.58,49.92,49.93,338453,50.23,50.58,49.92,49.93,338453,0.0,1.0
2019-08-23,49.09,50.47,48.9,49.77,497704,49.09,50.47,48.9,49.77,497704,0.0,1.0
2019-08-26,49.11,50.24,49.05,49.76,390634,49.11,50.24,49.05,49.76,390634,0.0,1.0
2019-08-27,48.2,49.39,48.17,49.39,343653,48.2,49.39,48.17,49.39,343653,0.0,1.0
2019-08-28,47.9,48.56,47.68,48.06,338097,47.9,48.56,47.68,48.06,338097,0.0,1.0
2019-08-29,48.64,49.2,48.09,48.09,266980,48.64,49.2,48.09,48.09,266980,0.0,1.0
2019-08-30,48.5,49.03,48.31,48.81,419670,48.5,49.03,48.31,48.81,419670,0.0,1.0
2019-09-03,46.74,48.21,46.31,48.05,659622,46.74,48.21,46.31,48.05,659622,0.0,1.0
2019-09-04,47.23,47.32,46.7,47.25,373740,47.23,47.32,46.7,47.25,373740,0.0,1.0
2019-09-05,48.94,49.0,47.34,47.64,375533,48.94,49.0,47.34,47.64,375533,0.0,1.0
2019-09-06,48.72,49.34,48.56,48.93,363061,48.72,49.34,48.56,48.93,363061,0.0,1.0
2019-09-09,49.16,49.42,48.75,49.02,296781,49.16,49.42,48.75,49.02,296781,0.0,1.0
2019-09-10,51.05,51.22,49.13,49.13,826166,51.05,51.22,49.13,49.13,826166,0.0,1.0
2019-09-11,52.45,52.46,50.32,51.5,631007,52.45,52.46,50.32,51.5,631007,0.0,1.0
2019-09-12,50.61,52.35,50.46,52.35,445017,50.61,52.35,50.46,52.35,445017,0.0,1.0
2019-09-13,50.85,51.2586,50.435,50.59,424903,50.85,51.2586,50.435,50.59,424903,0.0,1.0
2019-09-16,51.31,51.31,50.03,50.47,291464,51.31,51.31,50.03,50.47,291464,0.0,1.0
2019-09-17,50.56,51.08,50.245,51.08,459374,50.56,51.08,50.245,51.08,459374,0.0,1.0
2019-09-18,50.92,51.01,50.095,50.42,437646,50.92,51.01,50.095,50.42,437646,0.0,1.0
2019-09-19,49.08,51.1,49.0,51.07,721983,49.08,51.1,49.0,51.07,721983,0.0,1.0
2019-09-20,49.27,49.79,48.57,49.13,988355,49.27,49.79,48.57,49.13,988355,0.0,1.0
2019-09-23,49.21,49.5,48.58,49.23,295999,49.21,49.5,48.58,49.23,295999,0.0,1.0
2019-09-24,47.4,49.19,47.0,49.19,506805,47.4,49.19,47.0,49.19,506805,0.0,1.0
2019-09-25,48.04,48.72,47.33,47.47,416882,48.04,48.72,47.33,47.47,416882,0.0,1.0
2019-09-26,47.4,48.0,46.95,47.98,288174,47.4,48.0,46.95,47.98,288174,0.0,1.0
2019-09-27,48.135,48.26,47.64,47.69,301627,48.135,48.26,47.64,47.69,301627,0.0,1.0
2019-09-30,49.16,49.19,48.35,48.35,407161,49.16,49.19,48.35,48.35,407161,0.0,1.0
2019-10-01,48.64,49.935,48.59,49.38,351630,48.64,49.935,48.59,49.38,351630,0.0,1.0
2019-10-02,47.94,48.42,47.31,48.35,292401,47.94,48.42,47.31,48.35,292401,0.0,1.0
2019-10-03,48.14,48.19,47.0553,47.94,271246,48.14,48.19,47.0553,47.94,271246,0.0,1.0
2019-10-04,48.4,48.85,48.0501,48.34,300003,48.4,48.85,48.0501,48.34,300003,0.0,1.0
2019-10-07,48.67,48.835,47.93,48.16,317790,48.67,48.835,47.93,48.16,317790,0.0,1.0
2019-10-08,46.925,48.15,46.87,48.15,412880,46.925,48.15,46.87,48.15,412880,0.0,1.0
2019-10-09,47.3,47.78,46.85,47.04,320444,47.3,47.78,46.85,47.04,320444,0.0,1.0
2019-10-10,47.5,48.16,46.87,47.48,336450,47.5,48.16,46.87,47.48,336450,0.0,1.0
2019-10-11,48.4,49.1009,47.52,47.85,442670,48.4,49.1009,47.52,47.85,442670,0.0,1.0
2019-10-14,47.24,47.69,45.98,46.3,554235,47.24,47.69,45.98,46.3,554235,0.0,1.0
2019-10-15,47.25,47.62,46.605,47.34,402324,47.25,47.62,46.605,47.34,402324,0.0,1.0
2019-10-16,47.52,47.83,46.82,47.17,378164,47.52,47.83,46.82,47.17,378164,0.0,1.0
2019-10-17,47.88,48.41,46.93,47.79,321552,47.88,48.41,46.93,47.79,321552,0.0,1.0
2019-10-18,47.52,47.97,47.4217,47.75,270401,47.52,47.97,47.4217,47.75,270401,0.0,1.0
2019-10-21,47.58,48.4577,47.52,47.95,481502,47.58,48.4577,47.52,47.95,481502,0.0,1.0
2019-10-22,48.33,48.43,47.04,47.56,679167,48.33,48.43,47.04,47.56,679167,0.0,1.0
2019-10-23,47.67,48.5,47.53,48.46,339840,47.67,48.5,47.53,48.46,339840,0.0,1.0
2019-10-24,45.34,47.5,44.52,47.5,662355,45.34,47.5,44.52,47.5,662355,0.0,1.0
2019-10-25,46.74,47.29,45.56,45.56,608481,46.74,47.29,45.56,45.56,608481,0.0,1.0
2019-10-28,46.8,47.49,46.66,47.0,345803,46.8,47.49,46.66,47.0,345803,0.0,1.0
2019-10-29,44.96,46.065,44.56,45.09,484117,44.96,46.065,44.56,45.09,484117,0.0,1.0
2019-10-30,43.85,44.81,43.57,44.46,769612,43.85,44.81,43.57,44.46,769612,0.0,1.0
2019-10-31,43.55,45.98,40.8663,45.98,1085637,43.55,45.98,40.8663,45.98,1085637,0.0,1.0
2019-11-01,43.08,43.89,42.66,43.53,668418,43.08,43.89,42.66,43.53,668418,0.0,1.0
2019-11-04,41.4,43.71,41.06,43.43,1222033,41.4,43.71,41.06,43.43,1222033,0.0,1.0
2019-11-05,40.87,42.0,40.62,41.7,1205947,40.87,42.0,40.62,41.7,1205947,0.0,1.0
2019-11-06,40.67,41.12,39.53,40.75,777218,40.67,41.12,39.53,40.75,777218,0.0,1.0
2019-11-07,41.5,42.23,41.1,41.13,815911,41.5,42.23,41.1,41.13,815911,0.0,1.0
2019-11-08,41.41,41.855,40.51,41.51,640757,41.41,41.855,40.51,41.51,640757,0.0,1.0
2019-11-11,41.75,42.34,41.2,41.27,499027,41.75,42.34,41.2,41.27,499027,0.0,1.0
2019-11-12,40.53,41.5,40.4,41.32,578882,40.53,41.5,40.4,41.32,578882,0.0,1.0
2019-11-13,39.24,40.31,39.23,40.17,578027,39.24,40.31,39.23,40.17,578027,0.0,1.0
2019-11-14,39.62,40.21,39.1,39.14,427476,39.62,40.21,39.1,39.14,427476,0.0,1.0
2019-11-15,39.65,39.995,39.43,39.68,470769,39.65,39.995,39.43,39.68,470769,0.0,1.0
2019-11-18,40.06,40.13,39.12,39.45,527285,40.06,40.13,39.12,39.45,527285,0.0,1.0
2019-11-19,40.25,40.63,39.34,40.14,529916,40.25,40.63,39.34,40.14,529916,0.0,1.0
2019-11-20,38.83,40.24,38.6,39.88,814165,38.83,40.24,38.6,39.88,814165,0.0,1.0
2019-11-21,38.62,39.13,38.41,39.06,393929,38.62,39.13,38.41,39.06,393929,0.0,1.0
2019-11-22,39.82,40.03,38.45,38.64,1049700,39.82,40.03,38.45,38.64,1049700,0.0,1.0
2019-11-25,38.76,39.97,38.68,39.73,509264,38.76,39.97,38.68,39.73,509264,0.0,1.0
2019-11-26,38.37,38.78,38.13,38.77,485454,38.37,38.78,38.13,38.77,485454,0.0,1.0
2019-11-27,38.9,39.22,38.465,38.51,405529,38.9,39.22,38.465,38.51,405529,0.0,1.0
2019-11-29,38.43,38.99,38.38,38.99,220852,38.43,38.99,38.38,38.99,220852,0.0,1.0
2019-12-02,37.47,38.74,37.33,38.56,711200,37.47,38.74,37.33,38.56,711200,0.0,1.0
2019-12-03,36.87,37.335,36.29,37.22,1268187,36.87,37.335,36.29,37.22,1268187,0.0,1.0
2019-12-04,37.69,38.23,36.93,37.08,678135,37.69,38.23,36.93,37.08,678135,0.0,1.0
2019-12-05,37.87,38.54,37.7886,37.8,421569,37.87,38.54,37.7886,37.8,421569,0.0,1.0
2019-12-06,38.23,38.55,37.7,38.07,440639,38.23,38.55,37.7,38.07,440639,0.0,1.0
2019-12-09,38.02,38.5,38.01,38.05,505708,38.02,38.5,38.01,38.05,505708,0.0,1.0
2019-12-10,35.91,38.06,35.6,37.91,1099280,35.91,38.06,35.6,37.91,1099280,0.0,1.0
2019-12-11,36.86,37.48,35.979,36.26,593355,36.86,37.48,35.979,36.26,593355,0.0,1.0
2019-12-12,37.46,37.88,36.88,37.02,821380,37.46,37.88,36.88,37.02,821380,0.0,1.0
2019-12-13,37.39,38.17,37.02,37.55,808512,37.39,38.17,37.02,37.55,808512,0.0,1.0
2019-12-16,37.25,38.36,37.22,37.76,721358,37.25,38.36,37.22,37.76,721358,0.0,1.0
2019-12-17,37.07,37.53,36.74,37.24,1073459,37.07,37.53,36.74,37.24,1073459,0.0,1.0
2019-12-18,38.09,38.19,37.12,37.12,720979,38.09,38.19,37.12,37.12,720979,0.0,1.0
2019-12-19,38.82,39.0799,38.0784,38.08,780787,38.82,39.0799,38.0784,38.08,780787,0.0,1.0
2019-12-20,39.47,39.53,38.6121,38.98,1428326,39.47,39.53,38.6121,38.98,1428326,0.0,1.0
2019-12-23,39.57,39.97,39.19,39.53,639150,39.57,39.97,39.19,39.53,639150,0.0,1.0
2019-12-24,39.45,39.965,39.41,39.58,230241,39.45,39.965,39.41,39.58,230241,0.0,1.0
2019-12-26,39.8,39.86,39.21,39.63,288281,39.8,39.86,39.21,39.63,288281,0.0,1.0
2019-12-27,39.54,40.1,39.475,39.99,427040,39.54,40.1,39.475,39.99,427040,0.0,1.0
2019-12-30,39.41,39.772,39.2705,39.57,407183,39.41,39.772,39.2705,39.57,407183,0.0,1.0
2019-12-31,39.5,39.9911,39.08,39.29,437012,39.5,39.9911,39.08,39.29,437012,0.0,1.0
2020-01-02,39.15,39.78,38.39,39.64,713237,39.15,39.78,38.39,39.64,713237,0.0,1.0
2020-01-03,39.36,39.49,38.4353,38.71,474020,39.36,39.49,38.4353,38.71,474020,0.0,1.0
2020-01-06,40.32,40.33,39.0378,39.21,566928,40.32,40.33,39.0378,39.21,566928,0.0,1.0
2020-01-07,41.03,41.19,40.02,40.03,667704,41.03,41.19,40.02,40.03,667704,0.0,1.0
2020-01-08,40.685,41.29,40.43,40.92,612483,40.685,41.29,40.43,40.92,612483,0.0,1.0
2020-01-09,40.015,40.93,39.53,40.7,478020,40.015,40.93,39.53,40.7,478020,0.0,1.0
2020-01-10,39.69,40.15,39.32,39.94,541236,39.69,40.15,39.32,39.94,541236,0.0,1.0
2020-01-13,40.73,40.82,39.28,39.69,522853,40.73,40.82,39.28,39.69,522853,0.0,1.0
2020-01-14,41.35,41.44,40.47,40.47,490087,41.35,41.44,40.47,40.47,490087,0.0,1.0
2020-01-15,40.75,41.53,40.59,41.28,431789,40.75,41.53,40.59,41.28,431789,0.0,1.0
2020-01-16,41.36,41.44,40.72,40.94,372148,41.36,41.44,40.72,40.94,372148,0.0,1.0
2020-01-17,42.25,42.3,41.27,41.45,497965,42.25,42.3,41.27,41.45,497965,0.0,1.0
2020-01-21,42.35,42.63,41.845,42.17,479889,42.35,42.63,41.845,42.17,479889,0.0,1.0
2020-01-22,41.21,42.35,41.15,42.25,471785,41.21,42.35,41.15,42.25,471785,0.0,1.0
2020-01-23,38.85,41.03,38.78,41.02,709300,38.85,41.03,38.78,41.02,709300,0.0,1.0
2020-01-24,38.25,38.78,36.9,38.69,812799,38.25,38.78,36.9,38.69,812799,0.0,1.0
2020-01-27,37.72,38.07,37.26,37.56,529476,37.72,38.07,37.26,37.56,529476,0.0,1.0
2020-01-28,38.18,38.3,37.58,37.88,308568,38.18,38.3,37.58,37.88,308568,0.0,1.0
2020-01-29,37.23,38.52,36.82,38.35,508667,37.23,38.52,36.82,38.35,508667,0.0,1.0
2020-01-30,37.6,37.67,36.36,37.01,381931,37.6,37.67,36.36,37.01,381931,0.0,1.0
2020-01-31,36.59,37.45,36.41,37.37,531675,36.59,37.45,36.41,37.37,531675,0.0,1.0
2020-02-03,36.56,37.19,36.39,37.01,500976,36.56,37.19,36.39,37.01,500976,0.0,1.0
2020-02-04,37.425,37.585,36.76,36.9,506748,37.425,37.585,36.76,36.9,506748,0.0,1.0
2020-02-05,38.68,39.03,37.8082,37.9,482081,38.68,39.03,37.8082,37.9,482081,0.0,1.0
2020-02-06,37.99,38.83,37.87,38.83,588399,37.99,38.83,37.87,38.83,588399,0.0,1.0
2020-02-07,37.69,38.15,37.11,37.9,412032,37.69,38.15,37.11,37.9,412032,0.0,1.0
2020-02-10,37.4,37.8579,37.09,37.57,231607,37.4,37.8579,37.09,37.57,231607,0.0,1.0
2020-02-11,38.0,38.14,37.36,37.65,329874,38.0,38.14,37.36,37.65,329874,0.0,1.0
2020-02-12,38.24,39.19,37.3986,38.35,455013,38.24,39.19,37.3986,38.35,455013,0.0,1.0
2020-02-13,38.04,38.35,37.72,38.02,297899,38.04,38.35,37.72,38.02,297899,0.0,1.0
2020-02-14,37.79,38.215,37.33,38.01,210277,37.79,38.215,37.33,38.01,210277,0.0,1.0
2020-02-18,37.29,38.055,36.97,37.75,415271,37.29,38.055,36.97,37.75,415271,0.0,1.0
2020-02-19,37.33,37.58,37.1,37.47,795978,37.33,37.58,37.1,37.47,795978,0.0,1.0
2020-02-20,36.3,37.15,35.98,37.15,687776,36.3,37.15,35.98,37.15,687776,0.0,1.0
2020-02-21,35.05,36.21,35.0,35.94,1188340,35.05,36.21,35.0,35.94,1188340,0.0,1.0
2020-02-24,34.26,34.81,33.415,34.1,857913,34.26,34.81,33.415,34.1,857913,0.0,1.0
2020-02-25,33.06,36.32,32.84,36.32,1149698,33.06,36.32,32.84,36.32,1149698,0.0,1.0
2020-02-26,30.45,32.5516,28.37,31.01,3433110,30.45,32.5516,28.37,31.01,3433110,0.0,1.0
2020-02-27,28.3,29.625,27.5401,29.57,2333534,28.3,29.625,27.5401,29.57,2333534,0.0,1.0
2020-02-28,31.0,31.73,27.84,28.0,2059313,31.0,31.73,27.84,28.0,2059313,0.0,1.0
2020-03-02,31.07,32.34,29.9,30.9,1386403,31.07,32.34,29.9,30.9,1386403,0.0,1.0
2020-03-03,30.01,31.34,29.09,31.08,1054420,30.01,31.34,29.09,31.08,1054420,0.0,1.0
2020-03-04,28.98,30.54,28.37,30.54,873686,28.98,30.54,28.37,30.54,873686,0.0,1.0
2020-03-05,27.35,28.57,27.09,28.35,1017356,27.35,28.57,27.09,28.35,1017356,0.0,1.0
2020-03-06,27.33,28.105,26.17,26.44,1132272,27.33,28.105,26.17,26.44,1132272,0.0,1.0
2020-03-09,26.01,26.77,25.0,25.4,1709160,26.01,26.77,25.0,25.4,1709160,0.0,1.0
2020-03-10,27.8,28.645,26.37,26.66,1383578,27.8,28.645,26.37,26.66,1383578,0.0,1.0
2020-03-11,27.25,28.29,26.325,27.13,1076405,27.25,28.29,26.325,27.13,1076405,0.0,1.0
2020-03-12,25.345,27.54,24.11,25.96,1193752,25.345,27.54,24.11,25.96,1193752,0.0,1.0
2020-03-13,27.94,28.0,24.72,26.76,961942,27.94,28.0,24.72,26.76,961942,0.0,1.0
2020-03-16,28.06,28.06,23.75,25.31,1074864,28.06,28.06,23.75,25.31,1074864,0.0,1.0
2020-03-17,25.85,29.6,25.7,28.44,1325214,25.85,29.6,25.7,28.44,1325214,0.0,1.0
2020-03-18,25.77,25.87,22.83,24.6,1141776,25.77,25.87,22.83,24.6,1141776,0.0,1.0
2020-03-19,27.93,30.18,24.31,25.59,1199510,27.93,30.18,24.31,25.59,1199510,0.0,1.0
2020-03-20,24.73,29.2016,24.02,28.3,1294792,24.73,29.2016,24.02,28.3,1294792,0.0,1.0
2020-03-23,22.29,25.3,21.026,24.75,1091313,22.29,25.3,21.026,24.75,1091313,0.0,1.0
2020-03-24,25.67,26.28,23.4,23.53,902301,25.67,26.28,23.4,23.53,902301,0.0,1.0
2020-03-25,24.76,27.28,24.44,25.85,1151791,24.76,27.28,24.44,25.85,1151791,0.0,1.0
2020-03-26,25.85,26.68,24.4,25.16,797446,25.85,26.68,24.4,25.16,797446,0.0,1.0
2020-03-27,24.83,25.65,23.74,24.98,650686,24.83,25.65,23.74,24.98,650686,0.0,1.0
2020-03-30,26.18,26.79,23.0,24.6,869811,26.18,26.79,23.0,24.6,869811,0.0,1.0
2020-03-31,24.31,27.11,24.13,26.11,1218963,24.31,27.11,24.13,26.11,1218963,0.0,1.0
2020-04-01,22.44,25.26,22.07,23.55,1252017,22.44,25.26,22.07,23.55,1252017,0.0,1.0
2020-04-02,22.3,24.29,21.755,22.2,940200,22.3,24.29,21.755,22.2,940200,0.0,1.0
2020-04-03,20.58,22.5,19.62,22.22,1057634,20.58,22.5,19.62,22.22,1057634,0.0,1.0
2020-04-06,22.65,23.44,20.88,21.93,740898,22.65,23.44,20.88,21.93,740898,0.0,1.0
2020-04-07,23.35,25.33,22.9,23.79,848575,23.35,25.33,22.9,23.79,848575,0.0,1.0
2020-04-08,24.46,25.47,23.0868,23.72,704205,24.46,25.47,23.0868,23.72,704205,0.0,1.0
2020-04-09,24.5,26.4573,23.78,25.03,927941,24.5,26.4573,23.78,25.03,927941,0.0,1.0
2020-04-13,24.5,24.735,23.0,23.95,822802,24.5,24.735,23.0,23.95,822802,0.0,1.0
2020-04-14,24.07,25.5291,23.3,24.9,794899,24.07,25.5291,23.3,24.9,794899,0.0,1.0
2020-04-15,23.1,23.49,21.63,22.92,640552,23.1,23.49,21.63,22.92,640552,0.0,1.0
2020-04-16,23.2,23.64,22.39,23.01,603122,23.2,23.64,22.39,23.01,603122,0.0,1.0
2020-04-17,24.37,24.625,23.612,24.17,557508,24.37,24.625,23.612,24.17,557508,0.0,1.0
2020-04-20,24.08,24.44,23.18,23.75,439007,24.08,24.44,23.18,23.75,439007,0.0,1.0
2020-04-21,22.67,23.86,22.44,23.41,405498,22.67,23.86,22.44,23.41,405498,0.0,1.0
2020-04-22,21.48,23.44,21.45,23.0,463416,21.48,23.44,21.45,23.0,463416,0.0,1.0
2020-04-23,21.49,22.71,21.01,21.67,725085,21.49,22.71,21.01,21.67,725085,0.0,1.0
2020-04-24,21.19,22.82,20.03,21.57,786674,21.19,22.82,20.03,21.57,786674,0.0,1.0
2020-04-27,23.61,23.89,21.28,21.28,612796,23.61,23.89,21.28,21.28,612796,0.0,1.0
2020-04-28,24.76,25.61,23.57,24.57,827168,24.76,25.61,23.57,24.57,827168,0.0,1.0
2020-04-29,26.67,26.75,25.305,25.33,952841,26.67,26.75,25.305,25.33,952841,0.0,1.0
2020-04-30,23.85,26.0,23.825,25.96,914648,23.85,26.0,23.825,25.96,914648,0.0,1.0
2020-05-01,24.04,24.4,23.0,23.42,648815,24.04,24.4,23.0,23.42,648815,0.0,1.0
2020-05-04,23.9,24.07,22.64,23.82,639449,23.9,24.07,22.64,23.82,639449,0.0,1.0
2020-05-05,22.87,25.19,21.5,21.5,1628140,22.87,25.19,21.5,21.5,1628140,0.0,1.0
2020-05-06,24.01,24.46,22.87,22.96,1229565,24.01,24.46,22.87,22.96,1229565,0.0,1.0
2020-05-07,24.12,25.65,24.0,24.36,720583,24.12,25.65,24.0,24.36,720583,0.0,1.0
2020-05-08,26.03,26.13,24.5622,24.61,659413,26.03,26.13,24.5622,24.61,659413,0.0,1.0
2020-05-11,25.34,26.02,25.13,25.77,657118,25.34,26.02,25.13,25.77,657118,0.0,1.0
2020-05-12,28.34,31.11,25.38,25.41,4385773,28.34,31.11,25.38,25.41,4385773,0.0,1.0
2020-05-13,26.14,28.6,25.18,28.5,2101442,26.14,28.6,25.18,28.5,2101442,0.0,1.0
2020-05-14,27.845,27.9,25.26,25.51,1309842,27.845,27.9,25.26,25.51,1309842,0.0,1.0
2020-05-15,27.58,28.64,27.29,27.89,1030923,27.58,28.64,27.29,27.89,1030923,0.0,1.0
2020-05-18,27.89,28.91,27.74,28.24,896954,27.89,28.91,27.74,28.24,896954,0.0,1.0
2020-05-19,28.45,29.01,27.34,27.78,671633,28.45,29.01,27.34,27.78,671633,0.0,1.0
2020-05-20,30.26,30.53,29.11,29.11,940867,30.26,30.53,29.11,29.11,940867,0.0,1.0
2020-05-21,30.71,30.865,30.0,30.0,617291,30.71,30.865,30.0,30.0,617291,0.0,1.0
2020-05-22,29.16,31.0,29.06,30.52,815473,29.16,31.0,29.06,30.52,815473,0.0,1.0
2020-05-26,29.91,30.38,29.255,30.38,887395,29.91,30.38,29.255,30.38,887395,0.0,1.0
2020-05-27,30.02,31.22,29.76,30.19,991344,30.02,31.22,29.76,30.19,991344,0.0,1.0
2020-05-28,28.61,30.28,28.39,30.14,602718,28.61,30.28,28.39,30.14,602718,0.0,1.0
2020-05-29,28.27,28.81,27.74,28.32,640158,28.27,28.81,27.74,28.32,640158,0.0,1.0
2020-06-01,29.89,30.34,28.35,28.52,739150,29.89,30.34,28.35,28.52,739150,0.0,1.0
2020-06-02,29.57,30.68,28.975,30.03,838076,29.57,30.68,28.975,30.03,838076,0.0,1.0
2020-06-03,31.8,32.3,29.9,30.25,829144,31.8,32.3,29.9,30.25,829144,0.0,1.0
2020-06-04,32.16,32.33,30.92,31.55,794909,32.16,32.33,30.92,31.55,794909,0.0,1.0
2020-06-05,33.31,34.46,33.05,33.62,1008430,33.31,34.46,33.05,33.62,1008430,0.0,1.0
2020-06-08,34.23,34.45,33.54,33.94,811034,34.23,34.45,33.54,33.94,811034,0.0,1.0
2020-06-09,31.34,33.79,31.215,33.79,907322,31.34,33.79,31.215,33.79,907322,0.0,1.0
2020-06-10,29.88,31.29,29.76,31.29,815003,29.88,31.29,29.76,31.29,815003,0.0,1.0
2020-06-11,28.33,29.14,27.73,28.43,917490,28.33,29.14,27.73,28.43,917490,0.0,1.0
2020-06-12,27.89,29.54,26.97,29.52,862896,27.89,29.54,26.97,29.52,862896,0.0,1.0
2020-06-15,29.35,30.4825,26.75,26.92,872877,29.35,30.4825,26.75,26.92,872877,0.0,1.0
2020-06-16,27.76,30.66,27.4516,30.66,1108389,27.76,30.66,27.4516,30.66,1108389,0.0,1.0
2020-06-17,26.49,27.64,26.25,27.64,1215175,26.49,27.64,26.25,27.64,1215175,0.0,1.0
2020-06-18,27.02,27.33,25.85,26.19,1127240,27.02,27.33,25.85,26.19,1127240,0.0,1.0
2020-06-19,26.62,27.88,26.125,27.45,1505708,26.62,27.88,26.125,27.45,1505708,0.0,1.0
2020-06-22,26.93,27.4,25.98,26.65,792849,26.93,27.4,25.98,26.65,792849,0.0,1.0
2020-06-23,26.38,27.36,26.33,27.31,1042368,26.38,27.36,26.33,27.31,1042368,0.0,1.0
2020-06-24,25.15,26.07,24.59,26.06,1295587,25.15,26.07,24.59,26.06,1295587,0.0,1.0
2020-06-25,24.4,24.99,23.83,24.99,1091947,24.4,24.99,23.83,24.99,1091947,0.0,1.0
2020-06-26,22.64,24.52,22.45,24.04,5407101,22.64,24.52,22.45,24.04,5407101,0.0,1.0
2020-06-29,23.42,23.73,22.55,22.87,1530700,23.42,23.73,22.55,22.87,1530700,0.0,1.0
2020-06-30,23.39,23.78,22.7,23.18,1008300,23.39,23.78,22.7,23.18,1008300,0.0,1.0
2020-07-01,23.41,24.32,23.05,23.14,1210000,23.41,24.32,23.05,23.14,1210000,0.0,1.0
2020-07-02,23.16,24.04,23.04,23.88,809100,23.16,24.04,23.04,23.88,809100,0.0,1.0
2020-07-06,23.22,23.92,22.68,23.62,732200,23.22,23.92,22.68,23.62,732200,0.0,1.0
2020-07-07,22.59,23.1,22.24,22.86,1260400,22.59,23.1,22.24,22.86,1260400,0.0,1.0
2020-07-08,21.92,22.38,21.63,22.38,1053900,21.92,22.38,21.63,22.38,1053900,0.0,1.0
2020-07-09,23.36,24.75,20.54,21.77,5801300,23.36,24.75,20.54,21.77,5801300,0.0,1.0
2020-07-10,24.35,24.45,22.85,23.29,1626400,24.35,24.45,22.85,23.29,1626400,0.0,1.0
2020-07-13,24.71,25.64,23.85,24.12,1268700,24.71,25.64,23.85,24.12,1268700,0.0,1.0
2020-07-14,24.56,25.39,23.9,24.39,681900,24.56,25.39,23.9,24.39,681900,0.0,1.0
2020-07-15,25.6,26.04,24.99,25.33,831200,25.6,26.04,24.99,25.33,831200,0.0,1.0
2020-07-16,26.32,27.01,25.36,25.7,1058800,26.32,27.01,25.36,25.7,1058800,0.0,1.0
2020-07-17,24.92,26.41,24.73,26.23,1011400,24.92,26.41,24.73,26.23,1011400,0.0,1.0
2020-07-20,24.24,25.07,24.02,24.9,531391,24.24,25.07,24.02,24.9,531391,0.0,1.0
2020-07-21,24.48,25.25,24.31,24.59,652581,24.48,25.25,24.31,24.59,652581,0.0,1.0
2020-07-22,24.59,24.92,24.24,24.34,364150,24.59,24.92,24.24,24.34,364150,0.0,1.0
2020-07-23,24.9,25.11,24.09,24.48,502540,24.9,25.11,24.09,24.48,502540,0.0,1.0
2020-07-24,24.87,25.74,24.73,24.98,482949,24.87,25.74,24.73,24.98,482949,0.0,1.0
2020-07-27,24.18,24.59,23.97,24.59,331746,24.18,24.59,23.97,24.59,331746,0.0,1.0
2020-07-28,24.11,24.7,24.03,24.08,383809,24.11,24.7,24.03,24.08,383809,0.0,1.0
2020-07-29,23.41,24.24,23.12,24.21,515932,23.41,24.24,23.12,24.21,515932,0.0,1.0
2020-07-30,23.44,23.5,22.54,23.15,530648,23.44,23.5,22.54,23.15,530648,0.0,1.0
2020-07-31,23.1,23.29,22.21,23.27,826487,23.1,23.29,22.21,23.27,826487,0.0,1.0
2020-08-03,23.93,23.96,22.47,23.13,684985,23.93,23.96,22.47,23.13,684985,0.0,1.0
2020-08-04,24.43,25.1328,22.14,23.32,1963784,24.43,25.1328,22.14,23.32,1963784,0.0,1.0
2020-08-05,22.69,24.73,22.635,24.7,1218645,22.69,24.73,22.635,24.7,1218645,0.0,1.0
2020-08-06,23.55,24.31,22.81,22.86,1177363,23.55,24.31,22.81,22.86,1177363,0.0,1.0
2020-08-07,23.595,23.83,23.12,23.71,935768,23.595,23.83,23.12,23.71,935768,0.0,1.0
2020-08-10,23.98,24.35,23.53,23.85,750768,23.98,24.35,23.53,23.85,750768,0.0,1.0
2020-08-11,25.33,26.29,24.34,24.34,1513932,25.33,26.29,24.34,24.34,1513932,0.0,1.0
2020-08-12,25.02,25.775,24.03,25.71,972125,25.02,25.775,24.03,25.71,972125,0.0,1.0
2020-08-13,24.89,25.27,24.49,24.73,455963,24.89,25.27,24.49,24.73,455963,0.0,1.0
2020-08-14,25.2,26.01,24.72,25.0,548477,25.2,26.01,24.72,25.0,548477,0.0,1.0
2020-08-17,24.63,25.2,24.13,25.2,459974,24.63,25.2,24.13,25.2,459974,0.0,1.0
2020-08-18,24.43,24.89,24.18,24.89,448106,24.43,24.89,24.18,24.89,448106,0.0,1.0
2020-08-19,24.74,25.09,24.32,24.46,632946,24.74,25.09,24.32,24.46,632946,0.0,1.0
2020-08-20,24.31,24.56,23.85,24.41,484624,24.31,24.56,23.85,24.41,484624,0.0,1.0
2020-08-21,24.51,24.64,24.0,24.38,645725,24.51,24.64,24.0,24.38,645725,0.0,1.0
2020-08-24,25.56,25.65,24.61,24.62,544823,25.56,25.65,24.61,24.62,544823,0.0,1.0
2020-08-25,25.2,25.79,24.89,25.59,377350,25.2,25.79,24.89,25.59,377350,0.0,1.0
2020-08-26,25.04,25.5,24.935,25.2,491245,25.04,25.5,24.935,25.2,491245,0.0,1.0
2020-08-27,25.16,25.67,24.79,25.03,392792,25.16,25.67,24.79,25.03,392792,0.0,1.0
2020-08-28,25.39,25.55,25.0573,25.27,335832,25.39,25.55,25.0573,25.27,335832,0.0,1.0
2020-08-31,24.29,25.36,24.27,25.32,460736,24.29,25.36,24.27,25.32,460736,0.0,1.0
2020-09-01,22.895,24.46,22.83,24.27,946706,22.895,24.46,22.83,24.27,946706,0.0,1.0
2020-09-02,22.81,23.12,21.69,23.0,1313355,22.81,23.12,21.69,23.0,1313355,0.0,1.0
2020-09-03,22.29,23.38,21.78,22.97,1393301,22.29,23.38,21.78,22.97,1393301,0.0,1.0
2020-09-04,23.21,23.36,22.0,22.53,1050005,23.21,23.36,22.0,22.53,1050005,0.0,1.0
2020-09-08,22.43,23.13,22.22,23.01,636792,22.43,23.13,22.22,23.01,636792,0.0,1.0
2020-09-09,22.25,22.61,21.81,22.61,730460,22.25,22.61,21.81,22.61,730460,0.0,1.0
2020-09-10,21.22,22.525,21.125,22.29,818001,21.22,22.525,21.125,22.29,818001,0.0,1.0
2020-09-11,20.86,21.3899,20.295,21.24,727781,20.86,21.3899,20.295,21.24,727781,0.0,1.0
2020-09-14,22.5,22.78,20.95,21.01,1532311,22.5,22.78,20.95,21.01,1532311,0.0,1.0
2020-09-15,20.77,22.37,20.75,22.26,1663720,20.77,22.37,20.75,22.26,1663720,0.0,1.0
2020-09-16,25.18,25.37,24.0,24.5,7905221,25.18,25.37,24.0,24.5,7905221,0.0,1.0
2020-09-17,25.28,25.33,24.63,24.77,1814862,25.28,25.33,24.63,24.77,1814862,0.0,1.0
2020-09-18,24.98,25.29,24.71,25.02,1475730,24.98,25.29,24.71,25.02,1475730,0.0,1.0
2020-09-21,24.51,24.82,24.2,24.76,1679119,24.51,24.82,24.2,24.76,1679119,0.0,1.0
2020-09-22,24.49,25.0,24.31,24.69,1713757,24.49,25.0,24.31,24.69,1713757,0.0,1.0
2020-09-23,23.8,24.67,23.8,24.47,2692253,23.8,24.67,23.8,24.47,2692253,0.0,1.0
2020-09-24,23.66,24.06,23.44,23.77,921010,23.66,24.06,23.44,23.77,921010,0.0,1.0
2020-09-25,24.19,24.26,23.55,23.56,708400,24.19,24.26,23.55,23.56,708400,0.0,1.0
2020-09-28,24.72,24.92,24.44,24.52,838797,24.72,24.92,24.44,24.52,838797,0.0,1.0
2020-09-29,24.6,24.96,24.02,24.67,1128036,24.6,24.96,24.02,24.67,1128036,0.0,1.0
2020-09-30,24.71,25.03,24.6,24.76,801565,24.71,25.03,24.6,24.76,801565,0.0,1.0
2020-10-01,24.26,25.04,24.02,24.63,1637013,24.26,25.04,24.02,24.63,1637013,0.0,1.0
2020-10-02,24.05,24.28,23.68,23.88,2017961,24.05,24.28,23.68,23.88,2017961,0.0,1.0
2020-10-05,23.69,24.63,23.37,24.31,1228548,23.69,24.63,23.37,24.31,1228548,0.0,1.0
2020-10-06,23.63,24.2,23.61,23.9,1331209,23.63,24.2,23.61,23.9,1331209,0.0,1.0
2020-10-07,23.89,24.25,23.83,23.83,1065215,23.89,24.25,23.83,23.83,1065215,0.0,1.0
2020-10-08,24.0,24.36,23.85,24.11,2269485,24.0,24.36,23.85,24.11,2269485,0.0,1.0
2020-10-09,23.75,24.25,23.7101,24.21,2151795,23.75,24.25,23.7101,24.21,2151795,0.0,1.0
2020-10-12,24.58,24.595,23.79,23.79,1913742,24.58,24.595,23.79,23.79,1913742,0.0,1.0
2020-10-13,24.45,24.695,24.17,24.58,3481335,24.45,24.695,24.17,24.58,3481335,0.0,1.0
2020-10-14,23.74,24.695,23.7,24.695,3306010,23.74,24.695,23.7,24.695,3306010,0.0,1.0
2020-10-15,22.62,22.75,21.8,22.7,7670641,22.62,22.75,21.8,22.7,7670641,0.0,1.0
2020-10-16,23.275,23.61,22.31,22.64,4097672,23.275,23.61,22.31,22.64,4097672,0.0,1.0
2020-10-19,23.0,24.14,22.63,22.69,1972436,23.0,24.14,22.63,22.69,1972436,0.0,1.0
2020-10-20,23.14,23.46,23.0445,23.26,1028967,23.14,23.46,23.0445,23.26,1028967,0.0,1.0
2020-10-21,24.51,24.665,22.67,23.07,2122630,24.51,24.665,22.67,23.07,2122630,0.0,1.0
2020-10-22,23.91,24.99,23.69,24.72,921902,23.91,24.99,23.69,24.72,921902,0.0,1.0
2020-10-23,23.36,24.13,23.19,24.0,1199785,23.36,24.13,23.19,24.0,1199785,0.0,1.0
2020-10-26,22.76,23.24,22.45,23.18,2102714,22.76,23.24,22.45,23.18,2102714,0.0,1.0
2020-10-27,21.99,22.47,21.52,22.47,2225333,21.99,22.47,21.52,22.47,2225333,0.0,1.0
2020-10-28,20.97,21.62,20.94,21.52,1577278,20.97,21.62,20.94,21.52,1577278,0.0,1.0
2020-10-29,21.31,21.51,20.16,20.72,1474408,21.31,21.51,20.16,20.72,1474408,0.0,1.0
2020-10-30,21.25,21.5952,20.48,21.38,1628935,21.25,21.5952,20.48,21.38,1628935,0.0,1.0
2020-11-02,22.63,23.02,21.5,22.0,1654726,22.63,23.02,21.5,22.0,1654726,0.0,1.0
2020-11-03,23.02,23.81,22.768,22.96,1603945,23.02,23.81,22.768,22.96,1603945,0.0,1.0
2020-11-04,23.26,23.67,22.26,22.51,926784,23.26,23.67,22.26,22.51,926784,0.0,1.0
2020-11-05,23.73,23.85,22.89,23.14,1134281,23.73,23.85,22.89,23.14,1134281,0.0,1.0
2020-11-06,23.89,24.0,23.33,23.82,1106881,23.89,24.0,23.33,23.82,1106881,0.0,1.0
2020-11-09,24.97,26.565,24.315,25.47,1984881,24.97,26.565,24.315,25.47,1984881,0.0,1.0
2020-11-10,26.34,26.45,24.81,25.35,1074294,26.34,26.45,24.81,25.35,1074294,0.0,1.0
2020-11-11,25.55,26.45,25.23,26.23,1152545,25.55,26.45,25.23,26.23,1152545,0.0,1.0
2020-11-12,24.86,25.6662,24.7783,25.34,584256,24.86,25.6662,24.7783,25.34,584256,0.0,1.0
2020-11-13,26.36,26.37,24.885,25.29,909813,26.36,26.37,24.885,25.29,909813,0.0,1.0
2020-11-16,28.39,28.52,26.8,26.98,1182292,28.39,28.52,26.8,26.98,1182292,0.0,1.0
2020-11-17,29.53,30.13,27.34,28.07,1894842,29.53,30.13,27.34,28.07,1894842,0.0,1.0
2020-11-18,28.98,30.61,28.91,29.58,1453426,28.98,30.61,28.91,29.58,1453426,0.0,1.0
2020-11-19,29.0,29.03,27.865,28.64,653239,29.0,29.03,27.865,28.64,653239,0.0,1.0
2020-11-20,30.12,30.15,28.96,29.05,1301522,30.12,30.15,28.96,29.05,1301522,0.0,1.0
2020-11-23,31.32,31.45,29.8,30.0,1519079,31.32,31.45,29.8,30.0,1519079,0.0,1.0
2020-11-24,32.99,33.06,31.48,31.79,928419,32.99,33.06,31.48,31.79,928419,0.0,1.0
2020-11-25,33.15,33.68,32.34,33.2,1257165,33.15,33.68,32.34,33.2,1257165,0.0,1.0
2020-11-27,34.11,35.82,33.97,35.03,2702888,34.11,35.82,33.97,35.03,2702888,0.0,1.0
2020-11-30,32.97,34.5,32.91,33.34,2002074,32.97,34.5,32.91,33.34,2002074,0.0,1.0
2020-12-01,32.36,34.23,31.8,34.03,6780438,32.36,34.23,31.8,34.03,6780438,0.0,1.0
2020-12-02,32.42,32.68,31.3,32.05,669004,32.42,32.68,31.3,32.05,669004,0.0,1.0
2020-12-03,32.4,33.09,31.88,32.55,641784,32.4,33.09,31.88,32.55,641784,0.0,1.0
2020-12-04,33.03,33.36,32.09,32.66,493798,33.03,33.36,32.09,32.66,493798,0.0,1.0
2020-12-07,32.11,33.3,32.0,32.86,510391,32.11,33.3,32.0,32.86,510391,0.0,1.0
2020-12-08,31.07,32.14,30.89,31.275,591342,31.07,32.14,30.89,31.275,591342,0.0,1.0
2020-12-09,32.39,32.81,31.21,31.37,744428,32.39,32.81,31.21,31.37,744428,0.0,1.0
2020-12-10,32.73,32.92,31.59,31.74,549296,32.73,32.92,31.59,31.74,549296,0.0,1.0
2020-12-11,32.18,33.33,32.0,32.66,838375,32.18,33.33,32.0,32.66,838375,0.0,1.0
2020-12-14,32.31,33.1,31.65,32.89,472529,32.31,33.1,31.65,32.89,472529,0.0,1.0
2020-12-15,32.85,33.14,31.87,32.7,438087,32.85,33.14,31.87,32.7,438087,0.0,1.0
2020-12-16,31.96,32.945,31.95,32.89,673785,31.96,32.945,31.95,32.89,673785,0.0,1.0
2020-12-17,32.4,32.55,31.16,31.94,590894,32.4,32.55,31.16,31.94,590894,0.0,1.0
2020-12-18,32.07,32.47,31.5,32.47,2167385,32.07,32.47,31.5,32.47,2167385,0.0,1.0
2020-12-21,31.69,32.07,30.91,32.07,590343,31.69,32.07,30.91,32.07,590343,0.0,1.0
2020-12-22,31.51,31.99,30.47,31.99,526116,31.51,31.99,30.47,31.99,526116,0.0,1.0
2020-12-23,33.735,33.9,31.89,31.9,918296,33.735,33.9,31.89,31.9,918296,0.0,1.0
2020-12-24,32.93,33.76,32.81,33.62,309241,32.93,33.76,32.81,33.62,309241,0.0,1.0
2020-12-28,34.2,35.1,32.73,33.1,2982204,34.2,35.1,32.73,33.1,2982204,0.0,1.0
2020-12-29,34.89,34.93,33.715,33.99,707042,34.89,34.93,33.715,33.99,707042,0.0,1.0
2020-12-30,35.47,35.71,34.8813,35.28,582390,35.47,35.71,34.8813,35.28,582390,0.0,1.0
2020-12-31,35.77,36.57,35.22,35.37,912026,35.77,36.57,35.22,35.37,912026,0.0,1.0
2021-01-04,35.6,36.3595,34.58,35.83,731904,35.6,36.3595,34.58,35.83,731904,0.0,1.0
2021-01-05,36.14,36.42,35.0,35.63,472745,36.14,36.42,35.0,35.63,472745,0.0,1.0
2021-01-06,37.99,38.68,36.59,36.75,987848,37.99,38.68,36.59,36.75,987848,0.0,1.0
2021-01-07,38.65,38.92,37.61,38.5,712305,38.65,38.92,37.61,38.5,712305,0.0,1.0
2021-01-08,39.18,39.34,37.86,38.91,469472,39.18,39.34,37.86,38.91,469472,0.0,1.0
2021-01-11,39.99,40.74,38.03,38.89,871684,39.99,40.74,38.03,38.89,871684,0.0,1.0
2021-01-12,41.11,41.91,40.0,40.13,795175,41.11,41.91,40.0,40.13,795175,0.0,1.0
2021-01-13,41.49,42.15,40.21,40.61,1305388,41.49,42.15,40.21,40.61,1305388,0.0,1.0
2021-01-14,42.95,43.7,41.14,41.86,1839766,42.95,43.7,41.14,41.86,1839766,0.0,1.0
2021-01-15,42.05,42.87,41.01,41.96,480888,42.05,42.87,41.01,41.96,480888,0.0,1.0
2021-01-19,43.69,43.79,42.0501,42.47,789268,43.69,43.79,42.0501,42.47,789268,0.0,1.0
2021-01-20,43.0,44.62,42.72,44.09,745673,43.0,44.62,42.72,44.09,745673,0.0,1.0
2021-01-21,43.09,43.93,42.0,43.06,703769,43.09,43.93,42.0,43.06,703769,0.0,1.0
2021-01-22,49.38,50.33,41.77,42.5,1914953,49.38,50.33,41.77,42.5,1914953,0.0,1.0
2021-01-25,54.41,58.33,50.32,50.88,7074747,54.41,58.33,50.32,50.88,7074747,0.0,1.0
2021-01-26,59.83,61.0,54.02,55.18,3257697,59.83,61.0,54.02,55.18,3257697,0.0,1.0
2021-01-27,48.27,73.0,46.55,64.9,8069792,48.27,73.0,46.55,64.9,8069792,0.0,1.0
2021-01-28,47.74,55.32,46.8,52.86,6244239,47.74,55.32,46.8,52.86,6244239,0.0,1.0
2021-01-29,49.42,53.19,48.08,48.7203,2068499,49.42,53.19,48.08,48.7203,2068499,0.0,1.0
2021-02-01,51.67,52.25,46.55,49.34,1631966,51.67,52.25,46.55,49.34,1631966,0.0,1.0
2021-02-02,45.79,50.9978,45.24,50.31,2141135,45.79,50.9978,45.24,50.31,2141135,0.0,1.0
2021-02-03,47.0,47.56,45.15,46.1146,1005000,47.0,47.56,45.15,46.1146,1005000,0.0,1.0
2021-02-04,44.81,46.8,44.14,46.75,785286,44.81,46.8,44.14,46.75,785286,0.0,1.0
2021-02-05,46.87,47.43,44.54,45.15,788032,46.87,47.43,44.54,45.15,788032,0.0,1.0
2021-02-08,47.22,47.77,45.8631,45.8631,382590,47.22,47.77,45.8631,45.8631,382590,0.0,1.0
2021-02-09,46.45,46.8939,45.24,46.69,643720,46.45,46.8939,45.24,46.69,643720,0.0,1.0
2021-02-10,47.44,47.76,45.0,46.99,595315,47.44,47.76,45.0,46.99,595315,0.0,1.0
2021-02-11,47.18,47.68,45.16,47.68,660025,47.18,47.68,45.16,47.68,660025,0.0,1.0
2021-02-12,49.55,49.97,46.0501,47.05,862963,49.55,49.97,46.0501,47.05,862963,0.0,1.0
2021-02-16,49.86,51.51,48.93,49.6,610938,49.86,51.51,48.93,49.6,610938,0.0,1.0
2021-02-17,51.16,51.42,48.49,49.8,666554,51.16,51.42,48.49,49.8,666554,0.0,1.0
2021-02-18,50.48,52.51,50.1,50.76,476882,50.48,52.51,50.1,50.76,476882,0.0,1.0
2021-02-19,50.27,51.53,49.76,50.63,405518,50.27,51.53,49.76,50.63,405518,0.0,1.0
2021-02-22,53.85,55.74,50.7336,51.68,1074594,53.85,55.74,50.7336,51.68,1074594,0.0,1.0
2021-02-23,51.92,53.1,49.57,52.88,578075,51.92,53.1,49.57,52.88,578075,0.0,1.0
2021-02-24,54.31,54.845,52.15,52.4,528390,54.31,54.845,52.15,52.4,528390,0.0,1.0
2021-02-25,53.07,55.99,52.23,55.31,935276,53.07,55.99,52.23,55.31,935276,0.0,1.0
2021-02-26,65.59,70.71,56.5,57.0,3344585,65.59,70.71,56.5,57.0,3344585,0.0,1.0
2021-03-01,71.13,72.95,63.7694,65.3,1506232,71.13,72.95,63.7694,65.3,1506232,0.0,1.0
2021-03-02,67.14,72.411,66.77,69.29,1434106,67.14,72.411,66.77,69.29,1434106,0.0,1.0
2021-03-03,68.74,74.05,68.3379,69.13,1099873,68.74,74.05,68.3379,69.13,1099873,0.0,1.0
2021-03-04,68.15,71.99,66.17,69.07,1256232,68.15,71.99,66.17,69.07,1256232,0.0,1.0
2021-03-05,69.07,69.75,66.17,67.39,775803,69.07,69.75,66.17,67.39,775803,0.0,1.0
2021-03-08,74.37,75.15,64.98,69.64,1288567,74.37,75.15,64.98,69.64,1288567,0.0,1.0
2021-03-09,71.28,74.99,69.13,74.06,794238,71.28,74.99,69.13,74.06,794238,0.0,1.0
2021-03-10,71.33,72.38,66.78,68.6,841116,71.33,72.38,66.78,68.6,841116,0.0,1.0
2021-03-11,73.6,73.87,70.295,71.0,806438,73.6,73.87,70.295,71.0,806438,0.0,1.0
2021-03-12,78.63,78.99,72.16,73.84,991029,78.63,78.99,72.16,73.84,991029,0.0,1.0
2021-03-15,76.17,83.63,76.0,78.0,930292,76.17,83.63,76.0,78.0,930292,0.0,1.0
2021-03-16,76.31,79.41,75.22,76.13,473966,76.31,79.41,75.22,76.13,473966,0.0,1.0
2021-03-17,72.57,75.13,70.32,75.13,771650,72.57,75.13,70.32,75.13,771650,0.0,1.0
2021-03-18,70.01,73.05,69.69,71.56,538421,70.01,73.05,69.69,71.56,538421,0.0,1.0
2021-03-19,69.27,71.94,68.98,69.53,886101,69.27,71.94,68.98,69.53,886101,0.0,1.0
2021-03-22,69.19,69.9,67.3,69.69,498244,69.19,69.9,67.3,69.69,498244,0.0,1.0
2021-03-23,64.74,67.905,64.39,67.63,531070,64.74,67.905,64.39,67.63,531070,0.0,1.0
2021-03-24,60.51,65.89,60.37,65.31,680765,60.51,65.89,60.37,65.31,680765,0.0,1.0
2021-03-25,60.87,61.64,58.333,59.94,495630,60.87,61.64,58.333,59.94,495630,0.0,1.0
2021-03-26,54.01,59.94,49.2,59.0,2522020,54.01,59.94,49.2,59.0,2522020,0.0,1.0
2021-03-29,52.5,56.51,51.08,54.87,1023412,52.5,56.51,51.08,54.87,1023412,0.0,1.0
2021-03-30,53.76,55.0,52.0,53.39,598961,53.76,55.0,52.0,53.39,598961,0.0,1.0
2021-03-31,53.16,54.785,52.39,53.55,653408,53.16,54.785,52.39,53.55,653408,0.0,1.0
2021-04-01,53.56,54.67,52.84,53.48,500423,53.56,54.67,52.84,53.48,500423,0.0,1.0
2021-04-05,51.8,54.02,50.39,53.63,626325,51.8,54.02,50.39,53.63,626325,0.0,1.0
2021-04-06,53.67,54.41,52.2,52.27,479459,53.67,54.41,52.2,52.27,479459,0.0,1.0
2021-04-07,52.19,54.06,50.67,53.69,466094,52.19,54.06,50.67,53.69,466094,0.0,1.0
2021-04-08,51.48,52.21,50.5,52.17,320208,51.48,52.21,50.5,52.17,320208,0.0,1.0
2021-04-09,51.62,52.3505,50.8,51.47,289234,51.62,52.3505,50.8,51.47,289234,0.0,1.0
2021-04-12,51.74,52.58,50.96,52.16,420342,51.74,52.58,50.96,52.16,420342,0.0,1.0
2021-04-13,52.39,53.5,51.26,52.14,459319,52.39,53.5,51.26,52.14,459319,0.0,1.0
2021-04-14,53.08,54.22,51.06,51.83,566981,53.08,54.22,51.06,51.83,566981,0.0,1.0
2021-04-15,51.64,53.9,50.75,53.61,404647,51.64,53.9,50.75,53.61,404647,0.0,1.0
2021-04-16,52.86,53.76,51.6701,52.36,343258,52.86,53.76,51.6701,52.36,343258,0.0,1.0
2021-04-19,52.29,53.66,51.25,52.86,538753,52.29,53.66,51.25,52.86,538753,0.0,1.0
2021-04-20,51.31,52.19,50.42,51.59,534772,51.31,52.19,50.42,51.59,534772,0.0,1.0
2021-04-21,52.06,53.15,50.43,50.9,501646,52.06,53.15,50.43,50.9,501646,0.0,1.0
2021-04-22,52.0,53.3,50.97,52.7,378044,52.0,53.3,50.97,52.7,378044,0.0,1.0
2021-04-23,52.54,53.45,51.44,52.25,314438,52.54,53.45,51.44,52.25,314438,0.0,1.0
2021-04-26,52.31,53.35,50.55,53.2022,283998,52.31,53.35,50.55,53.2022,283998,0.0,1.0
2021-04-27,53.0,53.99,52.43,52.81,277959,53.0,53.99,52.43,52.81,277959,0.0,1.0
2021-04-28,52.73,53.19,51.99,53.0,215663,52.73,53.19,51.99,53.0,215663,0.0,1.0
2021-04-29,51.15,53.29,50.49,53.1,365648,51.15,53.29,50.49,53.1,365648,0.0,1.0
2021-04-30,50.28,51.19,50.0,50.81,528385,50.28,51.19,50.0,50.81,528385,0.0,1.0
2021-05-03,47.94,50.7,47.92,50.62,841774,47.94,50.7,47.92,50.62,841774,0.0,1.0
2021-05-04,47.06,47.675,46.19,47.5,654149,47.06,47.675,46.19,47.5,654149,0.0,1.0
2021-05-05,45.15,47.6,44.98,47.57,932747,45.15,47.6,44.98,47.57,932747,0.0,1.0
2021-05-06,45.55,46.03,44.55,45.77,368838,45.55,46.03,44.55,45.77,368838,0.0,1.0
2021-05-07,47.22,49.435,45.27,46.86,513035,47.22,49.435,45.27,46.86,513035,0.0,1.0
2021-05-10,47.26,48.49,45.98,45.98,472860,47.26,48.49,45.98,45.98,472860,0.0,1.0
2021-05-11,47.91,47.945,45.3,46.74,287142,47.91,47.945,45.3,46.74,287142,0.0,1.0
2021-05-12,46.08,48.265,45.63,47.75,325534,46.08,48.265,45.63,47.75,325534,0.0,1.0
2021-05-13,47.45,48.61,46.31,46.44,476276,47.45,48.61,46.31,46.44,476276,0.0,1.0
2021-05-14,49.22,49.36,47.71,48.52,385946,49.22,49.36,47.71,48.52,385946,0.0,1.0
2021-05-17,47.53,50.99,47.05,50.77,504519,47.53,50.99,47.05,50.77,504519,0.0,1.0
2021-05-18,48.01,48.81,47.05,47.54,321532,48.01,48.81,47.05,47.54,321532,0.0,1.0
2021-05-19,49.02,49.165,47.1,47.14,288104,49.02,49.165,47.1,47.14,288104,0.0,1.0
2021-05-20,49.93,50.14,48.77,49.2,302710,49.93,50.14,48.77,49.2,302710,0.0,1.0
2021-05-21,50.97,51.75,49.68,50.28,526114,50.97,51.75,49.68,50.28,526114,0.0,1.0
2021-05-24,50.42,51.71,49.99,51.61,482782,50.42,51.71,49.99,51.61,482782,0.0,1.0
2021-05-25,49.89,51.91,49.82,50.36,400723,49.89,51.91,49.82,50.36,400723,0.0,1.0
2021-05-26,51.73,51.95,50.03,50.03,279521,51.73,51.95,50.03,50.03,279521,0.0,1.0
2021-05-27,53.31,53.5,51.97,52.34,490300,53.31,53.5,51.97,52.34,490300,0.0,1.0
2021-05-28,53.68,53.9,52.88,53.83,501515,53.68,53.9,52.88,53.83,501515,0.0,1.0
2021-06-01,54.25,54.26,52.98,54.1,457488,54.25,54.26,52.98,54.1,457488,0.0,1.0
2021-06-02,55.32,55.37,53.895,54.73,724654,55.32,55.37,53.895,54.73,724654,0.0,1.0
2021-06-03,56.77,56.97,54.41,55.09,981440,56.77,56.97,54.41,55.09,981440,0.0,1.0
2021-06-04,66.8,67.4,56.62,56.62,3026570,66.8,67.4,56.62,56.62,3026570,0.0,1.0
2021-06-07,70.0,70.05,65.34,68.17,1339552,70.0,70.05,65.34,68.17,1339552,0.0,1.0
2021-06-08,71.43,72.1,68.68,68.7,988934,71.43,72.1,68.68,68.7,988934,0.0,1.0
2021-06-09,66.16,72.8,66.02,71.02,844820,66.16,72.8,66.02,71.02,844820,0.0,1.0
2021-06-10,63.05,66.96,62.865,66.24,457605,63.05,66.96,62.865,66.24,457605,0.0,1.0
2021-06-11,64.97,65.06,62.88,63.7,311630,64.97,65.06,62.88,63.7,311630,0.0,1.0
2021-06-14,65.1,65.88,63.99,64.71,426890,65.1,65.88,63.99,64.71,426890,0.0,1.0
2021-06-15,63.35,65.96,62.445,65.12,448120,63.35,65.96,62.445,65.12,448120,0.0,1.0
2021-06-16,64.43,64.79,62.585,63.29,363449,64.43,64.79,62.585,63.29,363449,0.0,1.0
2021-06-17,61.62,64.8,60.51,63.99,479632,61.62,64.8,60.51,63.99,479632,0.0,1.0
2021-06-18,61.44,61.91,59.54,60.31,706555,61.44,61.91,59.54,60.31,706555,0.0,1.0
2021-06-21,61.26,62.89,60.7,62.14,371189,61.26,62.89,60.7,62.14,371189,0.0,1.0
2021-06-22,62.78,63.37,59.97,61.42,398786,62.78,63.37,59.97,61.42,398786,0.0,1.0
2021-06-23,64.31,65.23,62.63,62.69,335409,64.31,65.23,62.63,62.69,335409,0.0,1.0
2021-06-24,64.96,65.41,63.77,64.42,228280,64.96,65.41,63.77,64.42,228280,0.0,1.0
2021-06-25,65.15,66.22,64.51,65.28,612473,65.15,66.22,64.51,65.28,612473,0.0,1.0
2021-06-28,66.73,66.98,64.54,64.89,325285,66.73,66.98,64.54,64.89,325285,0.0,1.0
2021-06-29,66.73,67.87,66.23,66.73,223140,66.73,67.87,66.23,66.73,223140,0.0,1.0
2021-06-30,66.8,67.45,66.0042,66.69,294037,66.8,67.45,66.0042,66.69,294037,0.0,1.0
2021-07-01,65.99,68.0,65.77,67.11,425181,65.99,68.0,65.77,67.11,425181,0.0,1.0
2021-07-02,66.86,67.47,65.0032,66.31,288881,66.86,67.47,65.0032,66.31,288881,0.0,1.0
2021-07-06,61.84,66.83,61.72,66.83,386390,61.84,66.83,61.72,66.83,386390,0.0,1.0
2021-07-07,60.97,62.04,59.74,61.09,255652,60.97,62.04,59.74,61.09,255652,0.0,1.0
2021-07-08,58.86,60.514,57.28,59.55,304093,58.86,60.514,57.28,59.55,304093,0.0,1.0
2021-07-09,60.92,61.05,59.55,60.04,180061,60.92,61.05,59.55,60.04,180061,0.0,1.0
2021-07-12,62.71,63.21,59.53,60.08,420229,62.71,63.21,59.53,60.08,420229,0.0,1.0
2021-07-13,58.98,62.58,58.8,61.98,334232,58.98,62.58,58.8,61.98,334232,0.0,1.0
2021-07-14,57.48,59.5,57.17,59.35,216882,57.48,59.5,57.17,59.35,216882,0.0,1.0
2021-07-15,55.54,58.27,54.67,57.57,243565,55.54,58.27,54.67,57.57,243565,0.0,1.0
2021-07-16,55.01,56.99,54.6,56.16,293110,55.01,56.99,54.6,56.16,293110,0.0,1.0
2021-07-19,53.07,54.9065,52.69,53.585,372733,53.07,54.9065,52.69,53.585,372733,0.0,1.0
2021-07-20,54.36,54.77,52.75,53.51,234590,54.36,54.77,52.75,53.51,234590,0.0,1.0
2021-07-21,56.54,57.98,54.8,54.99,309853,56.54,57.98,54.8,54.99,309853,0.0,1.0
2021-07-22,53.43,54.85,52.81,54.85,337153,53.43,54.85,52.81,54.85,337153,0.0,1.0
2021-07-23,52.23,54.44,51.64,53.98,344754,52.23,54.44,51.64,53.98,344754,0.0,1.0
2021-07-26,54.65,55.05,52.66,52.96,280210,54.65,55.05,52.66,52.96,280210,0.0,1.0
2021-07-27,53.14,53.97,52.26,53.92,282811,53.14,53.97,52.26,53.92,282811,0.0,1.0
2021-07-28,52.6,54.28,51.73,53.2,313520,52.6,54.28,51.73,53.2,313520,0.0,1.0
2021-07-29,51.63,54.085,51.62,53.39,269911,51.63,54.085,51.62,53.39,269911,0.0,1.0
2021-07-30,50.04,51.7,49.38,51.18,294128,50.04,51.7,49.38,51.18,294128,0.0,1.0
2021-08-02,50.02,51.97,49.57,50.9,310155,50.02,51.97,49.57,50.9,310155,0.0,1.0
2021-08-03,47.96,50.07,47.13,49.73,393598,47.96,50.07,47.13,49.73,393598,0.0,1.0
2021-08-04,48.05,48.405,47.09,47.09,224230,48.05,48.405,47.09,47.09,224230,0.0,1.0
2021-08-05,49.53,50.34,47.86,47.86,302690,49.53,50.34,47.86,47.86,302690,0.0,1.0
2021-08-06,52.71,54.36,49.84,52.5,524972,52.71,54.36,49.84,52.5,524972,0.0,1.0
2021-08-09,52.9,53.59,51.02,52.37,425134,52.9,53.59,51.02,52.37,425134,0.0,1.0
2021-08-10,54.34,55.33,52.0,52.64,365187,54.34,55.33,52.0,52.64,365187,0.0,1.0
2021-08-11,55.46,55.51,53.37,54.6,417243,55.46,55.51,53.37,54.6,417243,0.0,1.0
2021-08-12,52.56,56.04,51.94,55.5,326258,52.56,56.04,51.94,55.5,326258,0.0,1.0
2021-08-13,51.41,54.3479,51.1,53.04,207981,51.41,54.3479,51.1,53.04,207981,0.0,1.0
2021-08-16,51.24,51.68,49.955,50.73,178157,51.24,51.68,49.955,50.73,178157,0.0,1.0
2021-08-17,49.97,51.63,49.09,50.52,280631,49.97,51.63,49.09,50.52,280631,0.0,1.0
2021-08-18,49.0,50.79,48.92,50.18,290214,49.0,50.79,48.92,50.18,290214,0.0,1.0
2021-08-19,47.33,48.5,46.87,48.45,271392,47.33,48.5,46.87,48.45,271392,0.0,1.0
2021-08-20,48.06,48.96,47.1,47.2,172428,48.06,48.96,47.1,47.2,172428,0.0,1.0
2021-08-23,49.33,49.75,47.71,48.48,202382,49.33,49.75,47.71,48.48,202382,0.0,1.0
2021-08-24,48.7,49.99,48.29,49.67,353007,48.7,49.99,48.29,49.67,353007,0.0,1.0
2021-08-25,47.16,49.35,47.16,48.77,471755,47.16,49.35,47.16,48.77,471755,0.0,1.0
2021-08-26,46.58,47.31,45.72,47.13,384678,46.58,47.31,45.72,47.13,384678,0.0,1.0
2021-08-27,48.24,49.12,46.41,46.85,299865,48.24,49.12,46.41,46.85,299865,0.0,1.0
2021-08-30,47.69,48.69,46.51,48.46,152308,47.69,48.69,46.51,48.46,152308,0.0,1.0
2021-08-31,47.53,49.175,47.36,47.74,573184,47.53,49.175,47.36,47.74,573184,0.0,1.0
2021-09-01,47.28,48.44,46.5,48.16,399576,47.28,48.44,46.5,48.16,399576,0.0,1.0
2021-09-02,46.96,48.17,46.72,47.45,215945,46.96,48.17,46.72,47.45,215945,0.0,1.0
2021-09-03,45.53,46.96,45.31,46.96,265213,45.53,46.96,45.31,46.96,265213,0.0,1.0
2021-09-07,44.59,46.61,44.34,45.52,396090,44.59,46.61,44.34,45.52,396090,0.0,1.0
2021-09-08,44.2,45.9417,43.26,45.9417,370684,44.2,45.9417,43.26,45.9417,370684,0.0,1.0
2021-09-09,46.49,49.27,43.615,44.57,1020889,46.49,49.27,43.615,44.57,1020889,0.0,1.0
2021-09-10,45.86,46.97,45.182,46.64,516351,45.86,46.97,45.182,46.64,516351,0.0,1.0
2021-09-13,46.98,47.09,45.48,46.38,414474,46.98,47.09,45.48,46.38,414474,0.0,1.0
2021-09-14,46.56,47.26,45.6,46.99,587902,46.56,47.26,45.6,46.99,587902,0.0,1.0
2021-09-15,47.42,47.905,46.45,46.62,390899,47.42,47.905,46.45,46.62,390899,0.0,1.0
2021-09-16,47.29,47.8,46.57,47.52,262665,47.29,47.8,46.57,47.52,262665,0.0,1.0
2021-09-17,47.68,48.06,46.64,47.36,980692,47.68,48.06,46.64,47.36,980692,0.0,1.0
2021-09-20,46.38,47.39,45.83,46.64,329608,46.38,47.39,45.83,46.64,329608,0.0,1.0
2021-09-21,45.21,47.19,45.13,46.88,252208,45.21,47.19,45.13,46.88,252208,0.0,1.0
2021-09-22,45.83,46.8,45.72,45.72,163545,45.83,46.8,45.72,45.72,163545,0.0,1.0
2021-09-23,46.64,46.82,45.86,46.13,177864,46.64,46.82,45.86,46.13,177864,0.0,1.0
2021-09-24,47.29,47.56,46.12,46.21,254136,47.29,47.56,46.12,46.21,254136,0.0,1.0
2021-09-27,47.92,48.55,46.96,47.29,187243,47.92,48.55,46.96,47.29,187243,0.0,1.0
2021-09-28,48.14,48.83,47.24,47.6,304538,48.14,48.83,47.24,47.6,304538,0.0,1.0
2021-09-29,47.33,48.35,46.9325,47.62,190064,47.33,48.35,46.9325,47.62,190064,0.0,1.0
2021-09-30,46.59,47.44,46.11,47.44,217707,46.59,47.44,46.11,47.44,217707,0.0,1.0
2021-10-01,47.34,47.54,46.32,46.85,319655,47.34,47.54,46.32,46.85,319655,0.0,1.0
2021-10-04,46.36,47.85,46.13,47.47,201099,46.36,47.85,46.13,47.47,201099,0.0,1.0
2021-10-05,45.98,46.48,44.77,46.11,277878,45.98,46.48,44.77,46.11,277878,0.0,1.0
2021-10-06,45.19,45.9,44.51,45.66,159988,45.19,45.9,44.51,45.66,159988,0.0,1.0
2021-10-07,45.85,46.59,45.57,45.57,238845,45.85,46.59,45.57,45.57,238845,0.0,1.0
2021-10-08,45.91,46.67,45.75,46.11,144370,45.91,46.67,45.75,46.11,144370,0.0,1.0
2021-10-11,45.2,46.5,45.13,46.1,160704,45.2,46.5,45.13,46.1,160704,0.0,1.0
2021-10-12,45.26,45.76,44.75,45.15,294130,45.26,45.76,44.75,45.15,294130,0.0,1.0
2021-10-13,46.16,46.18,45.08,45.4,163270,46.16,46.18,45.08,45.4,163270,0.0,1.0
2021-10-14,47.21,47.64,46.29,46.53,184992,47.21,47.64,46.29,46.53,184992,0.0,1.0
2021-10-15,45.2,47.84,45.13,47.84,220810,45.2,47.84,45.13,47.84,220810,0.0,1.0
2021-10-18,44.66,45.3531,43.8,44.89,349103,44.66,45.3531,43.8,44.89,349103,0.0,1.0
2021-10-19,45.35,45.935,44.495,45.36,209902,45.35,45.935,44.495,45.36,209902,0.0,1.0
2021-10-20,46.09,46.66,44.8764,45.13,173841,46.09,46.66,44.8764,45.13,173841,0.0,1.0
2021-10-21,44.5,46.99,44.43,45.93,260338,44.5,46.99,44.43,45.93,260338,0.0,1.0
2021-10-22,43.15,44.98,43.14,44.37,253086,43.15,44.98,43.14,44.37,253086,0.0,1.0
2021-10-25,42.6,43.49,41.82,43.01,406355,42.6,43.49,41.82,43.01,406355,0.0,1.0
2021-10-26,41.47,42.875,41.3,42.76,240516,41.47,42.875,41.3,42.76,240516,0.0,1.0
2021-10-27,39.83,41.33,39.78,41.33,320321,39.83,41.33,39.78,41.33,320321,0.0,1.0
2021-10-28,40.62,40.98,39.73,40.2,176261,40.62,40.98,39.73,40.2,176261,0.0,1.0
2021-10-29,39.79,40.6,39.47,40.4,286455,39.79,40.6,39.47,40.4,286455,0.0,1.0
2021-11-01,41.27,42.1,39.8701,40.43,381837,41.27,42.1,39.8701,40.43,381837,0.0,1.0
2021-11-02,42.13,42.41,40.54,41.2,300460,42.13,42.41,40.54,41.2,300460,0.0,1.0
2021-11-03,43.16,43.6,40.88,42.14,298966,43.16,43.6,40.88,42.14,298966,0.0,1.0
2021-11-04,42.97,43.3,42.42,43.15,326558,42.97,43.3,42.42,43.15,326558,0.0,1.0
2021-11-05,49.1,51.51,47.8465,50.72,876957,49.1,51.51,47.8465,50.72,876957,0.0,1.0
2021-11-08,48.71,50.48,47.87,49.47,335785,48.71,50.48,47.87,49.47,335785,0.0,1.0
2021-11-09,48.72,49.1,47.48,48.32,246078,48.72,49.1,47.48,48.32,246078,0.0,1.0
2021-11-10,47.21,49.35,46.99,48.16,285967,47.21,49.35,46.99,48.16,285967,0.0,1.0
2021-11-11,47.05,48.78,46.486,46.52,296418,47.05,48.78,46.486,46.52,296418,0.0,1.0
2021-11-12,46.69,47.3,46.16,46.96,189960,46.69,47.3,46.16,46.96,189960,0.0,1.0
2021-11-15,48.61,48.93,46.7,46.8,309369,48.61,48.93,46.7,46.8,309369,0.0,1.0
2021-11-16,46.85,48.59,46.67,48.31,284182,46.85,48.59,46.67,48.31,284182,0.0,1.0
2021-11-17,45.73,46.67,45.02,46.43,337925,45.73,46.67,45.02,46.43,337925,0.0,1.0
2021-11-18,44.35,46.01,44.0,45.73,313056,44.35,46.01,44.0,45.73,313056,0.0,1.0
2021-11-19,43.37,44.655,42.49,43.87,401707,43.37,44.655,42.49,43.87,401707,0.0,1.0
2021-11-22,44.25,44.65,42.69,43.62,397609,44.25,44.65,42.69,43.62,397609,0.0,1.0
2021-11-23,41.83,44.38,41.72,43.9,722285,41.83,44.38,41.72,43.9,722285,0.0,1.0
2021-11-24,41.22,41.76,40.735,41.36,409303,41.22,41.76,40.735,41.36,409303,0.0,1.0
2021-11-26,39.26,40.47,38.02,39.94,412382,39.26,40.47,38.02,39.94,412382,0.0,1.0
2021-11-29,39.51,40.06,37.54,40.0,601096,39.51,40.06,37.54,40.0,601096,0.0,1.0
2021-11-30,38.61,39.52,37.25,38.97,1814843,38.61,39.52,37.25,38.97,1814843,0.0,1.0
2021-12-01,35.44,39.66,35.35,39.62,555127,35.44,39.66,35.35,39.62,555127,0.0,1.0
2021-12-02,37.04,37.315,35.34,35.84,539270,37.04,37.315,35.34,35.84,539270,0.0,1.0
2021-12-03,38.55,38.81,36.67,37.17,435664,38.55,38.81,36.67,37.17,435664,0.0,1.0
2021-12-06,39.75,40.47,38.55,38.57,597983,39.75,40.47,38.55,38.57,597983,0.0,1.0
2021-12-07,40.79,42.035,40.0,40.47,797428,40.79,42.035,40.0,40.47,797428,0.0,1.0
2021-12-08,39.99,42.095,39.88,41.0,355301,39.99,42.095,39.88,41.0,355301,0.0,1.0
2021-12-09,38.84,39.82,38.6,39.38,311126,38.84,39.82,38.6,39.38,311126,0.0,1.0
2021-12-10,39.07,39.31,38.4699,39.13,221082,39.07,39.31,38.4699,39.13,221082,0.0,1.0
2021-12-13,37.09,38.78,36.965,38.59,345928,37.09,38.78,36.965,38.59,345928,0.0,1.0
2021-12-14,35.39,37.06,35.3,36.45,525967,35.39,37.06,35.3,36.45,525967,0.0,1.0
2021-12-15,34.33,35.22,33.5,35.22,713676,34.33,35.22,33.5,35.22,713676,0.0,1.0
2021-12-16,34.08,36.0,33.89,34.85,563900,34.08,36.0,33.89,34.85,563900,0.0,1.0
2021-12-17,35.31,36.38,33.37,34.16,1761367,35.31,36.38,33.37,34.16,1761367,0.0,1.0
2021-12-20,33.5,34.5708,32.96,34.29,448677,33.5,34.5708,32.96,34.29,448677,0.0,1.0
2021-12-21,35.07,35.44,33.69,33.69,344056,35.07,35.44,33.69,33.69,344056,0.0,1.0
2021-12-22,34.77,35.435,34.47,34.91,269290,34.77,35.435,34.47,34.91,269290,0.0,1.0
2021-12-23,35.92,36.08,34.56,35.1,257702,35.92,36.08,34.56,35.1,257702,0.0,1.0
2021-12-27,35.19,35.98,34.9,35.94,234942,35.19,35.98,34.9,35.94,234942,0.0,1.0
2021-12-28,35.05,36.25,34.82,35.395,163451,35.05,36.25,34.82,35.395,163451,0.0,1.0
2021-12-29,34.45,35.195,34.02,34.91,181340,34.45,35.195,34.02,34.91,181340,0.0,1.0
2021-12-30,35.68,36.36,34.45,34.45,233487,35.68,36.36,34.45,34.45,233487,0.0,1.0
2021-12-31,34.44,36.21,34.365,35.7,178101,34.44,36.21,34.365,35.7,178101,0.0,1.0
2022-01-03,37.2,38.025,34.67,34.67,458143,37.2,38.025,34.67,34.67,458143,0.0,1.0
2022-01-04,39.19,39.8,37.45,37.45,787109,39.19,39.8,37.45,37.45,787109,0.0,1.0
2022-01-05,38.39,40.94,38.13,39.55,599002,38.39,40.94,38.13,39.55,599002,0.0,1.0
2022-01-06,37.91,39.36,37.68,38.12,361489,37.91,39.36,37.68,38.12,361489,0.0,1.0
2022-01-07,40.62,40.88,37.84,37.88,609947,40.62,40.88,37.84,37.88,609947,0.0,1.0
2022-01-10,41.39,41.73,39.8,40.66,520086,41.39,41.73,39.8,40.66,520086,0.0,1.0
2022-01-11,41.71,42.49,40.91,41.0,425715,41.71,42.49,40.91,41.0,425715,0.0,1.0
2022-01-12,41.22,41.9,40.6415,41.74,403889,41.22,41.9,40.6415,41.74,403889,0.0,1.0
2022-01-13,41.96,42.92,41.2106,41.51,349989,41.96,42.92,41.2106,41.51,349989,0.0,1.0
2022-01-14,42.2,42.295,40.62,41.1,454657,42.2,42.295,40.62,41.1,454657,0.0,1.0
2022-01-18,40.56,43.07,40.28,42.1,422461,40.56,43.07,40.28,42.1,422461,0.0,1.0
2022-01-19,40.0,40.765,39.22,40.71,381444,40.0,40.765,39.22,40.71,381444,0.0,1.0
2022-01-20,38.94,40.5,38.79,40.34,374150,38.94,40.5,38.79,40.34,374150,0.0,1.0
2022-01-21,35.97,38.23,35.62,38.12,482488,35.97,38.23,35.62,38.12,482488,0.0,1.0
2022-01-24,37.27,37.32,34.165,35.15,483943,37.27,37.32,34.165,35.15,483943,0.0,1.0
2022-01-25,38.73,39.11,36.34,36.34,461608,38.73,39.11,36.34,36.34,461608,0.0,1.0
2022-01-26,38.27,39.96,38.1,39.4,486179,38.27,39.96,38.1,39.4,486179,0.0,1.0
2022-01-27,38.56,39.41,38.14,38.67,396832,38.56,39.41,38.14,38.67,396832,0.0,1.0
2022-01-28,40.16,40.21,38.06,38.66,428478,40.16,40.21,38.06,38.66,428478,0.0,1.0
2022-01-31,42.63,43.4,39.775,39.94,848191,42.63,43.4,39.775,39.94,848191,0.0,1.0
2022-02-01,42.02,43.81,41.76,42.5,495557,42.02,43.81,41.76,42.5,495557,0.0,1.0
2022-02-02,41.2,42.45,40.86,41.82,268239,41.2,42.45,40.86,41.82,268239,0.0,1.0
2022-02-03,40.51,41.75,40.21,40.53,268810,40.51,41.75,40.21,40.53,268810,0.0,1.0
2022-02-04,40.12,40.91,38.77,40.07,348008,40.12,40.91,38.77,40.07,348008,0.0,1.0
2022-02-07,39.69,40.44,38.75,40.12,292155,39.69,40.44,38.75,40.12,292155,0.0,1.0
2022-02-08,41.5,42.04,40.02,40.02,346471,41.5,42.04,40.02,40.02,346471,0.0,1.0
2022-02-09,42.77,42.84,41.632,41.65,185374,42.77,42.84,41.632,41.65,185374,0.0,1.0
2022-02-10,42.98,43.96,41.6949,42.16,276971,42.98,43.96,41.6949,42.16,276971,0.0,1.0
2022-02-11,43.36,44.42,42.67,42.98,271153,43.36,44.42,42.67,42.98,271153,0.0,1.0
2022-02-14,42.33,44.18,42.25,43.3,291742,42.33,44.18,42.25,43.3,291742,0.0,1.0
2022-02-15,44.66,44.66,42.55,43.12,346653,44.66,44.66,42.55,43.12,346653,0.0,1.0
2022-02-16,37.95,40.71,34.68,39.62,1520872,37.95,40.71,34.68,39.62,1520872,0.0,1.0
2022-02-17,37.41,38.92,36.5895,36.66,496216,37.41,38.92,36.5895,36.66,496216,0.0,1.0
2022-02-18,38.5,39.59,37.1,37.1,389273,38.5,39.59,37.1,37.1,389273,0.0,1.0
2022-02-22,37.57,39.6,37.32,37.4,408266,37.57,39.6,37.32,37.4,408266,0.0,1.0
2022-02-23,40.03,40.6,38.32,38.43,677435,40.03,40.6,38.32,38.43,677435,0.0,1.0
2022-02-24,41.06,41.15,38.24,38.42,402260,41.06,41.15,38.24,38.42,402260,0.0,1.0
2022-02-25,40.86,41.95,39.863,41.04,339151,40.86,41.95,39.863,41.04,339151,0.0,1.0
2022-02-28,41.45,42.52,39.98,39.98,522233,41.45,42.52,39.98,39.98,522233,0.0,1.0
2022-03-01,41.25,41.93,39.87,41.45,1801541,41.25,41.93,39.87,41.45,1801541,0.0,1.0
2022-03-02,43.44,43.82,41.175,41.23,449264,43.44,43.82,41.175,41.23,449264,0.0,1.0
2022-03-03,42.5,44.05,40.995,43.63,346948,42.5,44.05,40.995,43.63,346948,0.0,1.0
2022-03-04,41.83,42.98,41.26,42.09,325157,41.83,42.98,41.26,42.09,325157,0.0,1.0
2022-03-07,39.96,42.809,39.8,41.85,985347,39.96,42.809,39.8,41.85,985347,0.0,1.0
2022-03-08,38.85,40.9975,38.82,40.13,894167,38.85,40.9975,38.82,40.13,894167,0.0,1.0
2022-03-09,38.89,40.25,38.83,39.6,499849,38.89,40.25,38.83,39.6,499849,0.0,1.0
2022-03-10,39.72,39.89,37.15,38.24,694127,39.72,39.89,37.15,38.24,694127,0.0,1.0
2022-03-11,38.5,40.15,38.45,40.0,665811,38.5,40.15,38.45,40.0,665811,0.0,1.0
2022-03-14,41.19,41.27,38.01,38.67,460586,41.19,41.27,38.01,38.67,460586,0.0,1.0
2022-03-15,38.81,42.36,37.01,41.27,858830,38.81,42.36,37.01,41.27,858830,0.0,1.0
2022-03-16,39.85,40.24,38.45,39.16,516610,39.85,40.24,38.45,39.16,516610,0.0,1.0
2022-03-17,40.34,40.545,38.95,39.42,284715,40.34,40.545,38.95,39.42,284715,0.0,1.0
2022-03-18,40.5,40.65,39.49,40.01,510830,40.5,40.65,39.49,40.01,510830,0.0,1.0
2022-03-21,38.98,40.86,38.5688,40.54,433539,38.98,40.86,38.5688,40.54,433539,0.0,1.0
2022-03-22,39.79,40.06,38.54,39.3,493100,39.79,40.06,38.54,39.3,493100,0.0,1.0
2022-03-23,40.32,41.5465,39.49,39.57,365900,40.32,41.5465,39.49,39.57,365900,0.0,1.0
2022-03-24,41.43,41.53,40.23,40.62,280284,41.43,41.53,40.23,40.62,280284,0.0,1.0
2022-03-25,42.35,42.48,41.25,41.51,386436,42.35,42.48,41.25,41.51,386436,0.0,1.0
2022-03-28,41.59,42.71,40.9,42.66,494481,41.59,42.71,40.9,42.66,494481,0.0,1.0
2022-03-29,43.19,43.74,41.44,42.07,477318,43.19,43.74,41.44,42.07,477318,0.0,1.0
2022-03-30,42.69,43.28,42.06,42.06,398784,42.69,43.28,42.06,42.06,398784,0.0,1.0
2022-03-31,40.63,42.6,40.53,42.6,329960,40.63,42.6,40.53,42.6,329960,0.0,1.0
2022-04-01,41.22,42.49,40.18,40.82,296344,41.22,42.49,40.18,40.82,296344,0.0,1.0
2022-04-04,42.05,42.21,40.01,41.28,367572,42.05,42.21,40.01,41.28,367572,0.0,1.0
2022-04-05,39.38,42.0867,39.13,41.99,282150,39.38,42.0867,39.13,41.99,282150,0.0,1.0
2022-04-06,38.57,39.11,37.92,38.97,299056,38.57,39.11,37.92,38.97,299056,0.0,1.0
2022-04-07,37.58,38.7,36.74,38.68,528889,37.58,38.7,36.74,38.68,528889,0.0,1.0
2022-04-08,38.06,38.41,37.29,37.66,283319,38.06,38.41,37.29,37.66,283319,0.0,1.0
2022-04-11,38.17,39.44,37.355,37.59,300896,38.17,39.44,37.355,37.59,300896,0.0,1.0
2022-04-12,38.41,39.46,38.055,38.67,296553,38.41,39.46,38.055,38.67,296553,0.0,1.0
2022-04-13,38.92,39.47,38.3988,38.66,285193,38.92,39.47,38.3988,38.66,285193,0.0,1.0
2022-04-14,38.05,39.285,37.87,39.06,147759,38.05,39.285,37.87,39.06,147759,0.0,1.0
2022-04-18,37.69,38.6375,37.27,37.64,286055,37.69,38.6375,37.27,37.64,286055,0.0,1.0
2022-04-19,39.85,39.9,38.05,38.05,329263,39.85,39.9,38.05,38.05,329263,0.0,1.0
2022-04-20,38.12,40.01,36.82,39.82,251674,38.12,40.01,36.82,39.82,251674,0.0,1.0
2022-04-21,36.81,38.78,36.32,38.52,299403,36.81,38.78,36.32,38.52,299403,0.0,1.0
2022-04-22,35.48,37.04,35.18,36.41,375868,35.48,37.04,35.18,36.41,375868,0.0,1.0
2022-04-25,35.79,35.955,34.445,35.21,372317,35.79,35.955,34.445,35.21,372317,0.0,1.0
2022-04-26,34.0,35.37,33.99,35.27,286150,34.0,35.37,33.99,35.27,286150,0.0,1.0
2022-04-27,32.8,34.12,32.61,33.86,510350,32.8,34.12,32.61,33.86,510350,0.0,1.0
2022-04-28,33.44,33.77,32.05,32.82,287169,33.44,33.77,32.05,32.82,287169,0.0,1.0
2022-04-29,32.63,33.84,32.47,33.17,272920,32.63,33.84,32.47,33.17,272920,0.0,1.0
2022-05-02,33.34,33.6,32.46,32.72,313316,33.34,33.6,32.46,32.72,313316,0.0,1.0
2022-05-03,33.65,34.07,32.175,33.3,260159,33.65,34.07,32.175,33.3,260159,0.0,1.0
2022-05-04,35.07,35.54,33.05,33.46,430140,35.07,35.54,33.05,33.46,430140,0.0,1.0
2022-05-05,32.95,34.39,32.08,33.28,811425,32.95,34.39,32.08,33.28,811425,0.0,1.0
2022-05-06,32.45,32.88,31.69,32.02,658238,32.45,32.88,31.69,32.02,658238,0.0,1.0
2022-05-09,31.41,32.7,31.1,31.96,532752,31.41,32.7,31.1,31.96,532752,0.0,1.0
2022-05-10,32.4,33.44,31.41,32.0,503572,32.4,33.44,31.41,32.0,503572,0.0,1.0
2022-05-11,31.83,33.3,31.63,32.53,385179,31.83,33.3,31.63,32.53,385179,0.0,1.0
2022-05-12,33.94,34.0,31.545,31.73,597375,33.94,34.0,31.545,31.73,597375,0.0,1.0
2022-05-13,35.24,35.93,33.965,34.38,297752,35.24,35.93,33.965,34.38,297752,0.0,1.0
2022-05-16,35.86,36.87,34.78,35.09,482501,35.86,36.87,34.78,35.09,482501,0.0,1.0
2022-05-17,40.39,40.56,36.5,36.5,602392,40.39,40.56,36.5,36.5,602392,0.0,1.0
2022-05-18,41.07,41.9,39.32,39.99,1005991,41.07,41.9,39.32,39.99,1005991,0.0,1.0
2022-05-19,41.81,42.67,39.27,40.43,666530,41.81,42.67,39.27,40.43,666530,0.0,1.0
2022-05-20,40.54,42.67,39.74,42.19,414034,40.54,42.67,39.74,42.19,414034,0.0,1.0
2022-05-23,40.21,41.42,39.46,41.14,440889,40.21,41.42,39.46,41.14,440889,0.0,1.0
2022-05-24,38.51,39.5,37.58,39.5,287074,38.51,39.5,37.58,39.5,287074,0.0,1.0
2022-05-25,39.94,40.1,38.42,38.42,215677,39.94,40.1,38.42,38.42,215677,0.0,1.0
2022-05-26,38.94,39.7,38.03,38.92,786058,38.94,39.7,38.03,38.92,786058,0.0,1.0
2022-05-27,39.53,39.76,38.42,39.18,390169,39.53,39.76,38.42,39.18,390169,0.0,1.0
2022-05-31,39.26,39.8,38.105,39.11,518366,39.26,39.8,38.105,39.11,518366,0.0,1.0
2022-06-01,38.59,39.73,37.435,39.73,1698838,38.59,39.73,37.435,39.73,1698838,0.0,1.0
2022-06-02,38.09,38.79,37.69,38.69,308872,38.09,38.79,37.69,38.69,308872,0.0,1.0
2022-06-03,36.44,37.9095,36.275,37.66,218668,36.44,37.9095,36.275,37.66,218668,0.0,1.0
2022-06-06,36.26,36.82,35.545,36.82,335731,36.26,36.82,35.545,36.82,335731,0.0,1.0
2022-06-07,36.76,36.76,35.63,35.81,357696,36.76,36.76,35.63,35.81,357696,0.0,1.0
2022-06-08,35.7,36.78,35.32,36.41,296733,35.7,36.78,35.32,36.41,296733,0.0,1.0
2022-06-09,34.5,35.59,34.49,35.45,258845,34.5,35.59,34.49,35.45,258845,0.0,1.0
2022-06-10,33.07,34.26,32.87,33.68,312414,33.07,34.26,32.87,33.68,312414,0.0,1.0
2022-06-13,30.39,31.97,30.0,31.65,851177,30.39,31.97,30.0,31.65,851177,0.0,1.0
2022-06-14,30.28,30.82,29.73,30.66,302492,30.28,30.82,29.73,30.66,302492,0.0,1.0
2022-06-15,30.72,31.54,30.26,30.65,351307,30.72,31.54,30.26,30.65,351307,0.0,1.0
2022-06-16,28.1,29.6,27.89,29.6,451306,28.1,29.6,27.89,29.6,451306,0.0,1.0
2022-06-17,28.21,29.3099,27.36,28.26,624540,28.21,29.3099,27.36,28.26,624540,0.0,1.0
2022-06-21,28.25,29.255,28.14,28.87,331804,28.25,29.255,28.14,28.87,331804,0.0,1.0
2022-06-22,28.76,28.92,27.79,27.87,242581,28.76,28.92,27.79,27.87,242581,0.0,1.0
2022-06-23,28.72,28.82,28.16,28.65,297674,28.72,28.82,28.16,28.65,297674,0.0,1.0
2022-06-24,30.78,30.89,28.61,28.79,951497,30.78,30.89,28.61,28.79,951497,0.0,1.0
2022-06-27,30.56,31.18,30.13,31.11,286181,30.56,31.18,30.13,31.11,286181,0.0,1.0
2022-06-28,30.31,31.49,30.18,30.98,274660,30.31,31.49,30.18,30.98,274660,0.0,1.0
2022-06-29,29.12,30.08,28.81,30.08,449931,29.12,30.08,28.81,30.08,449931,0.0,1.0
2022-06-30,29.12,29.46,28.18,28.64,202403,29.12,29.46,28.18,28.64,202403,0.0,1.0
2022-07-01,29.47,29.815,28.95,29.12,251478,29.47,29.815,28.95,29.12,251478,0.0,1.0
2022-07-05,29.43,29.49,28.16,28.76,446177,29.43,29.49,28.16,28.76,446177,0.0,1.0
2022-07-06,28.72,29.56,28.23,29.34,248980,28.72,29.56,28.23,29.34,248980,0.0,1.0
2022-07-07,29.58,29.9,29.07,29.07,212364,29.58,29.9,29.07,29.07,212364,0.0,1.0
2022-07-08,29.26,30.34,29.17,29.71,183602,29.26,30.34,29.17,29.71,183602,0.0,1.0
2022-07-11,28.43,29.16,28.04,29.03,296525,28.43,29.16,28.04,29.03,296525,0.0,1.0
2022-07-12,29.15,29.57,28.26,28.26,216443,29.15,29.57,28.26,28.26,216443,0.0,1.0
2022-07-13,29.24,29.44,28.44,28.91,171111,29.24,29.44,28.44,28.91,171111,0.0,1.0
2022-07-14,28.76,29.045,28.225,29.0,163222,28.76,29.045,28.225,29.0,163222,0.0,1.0
2022-07-15,29.65,29.73,28.54,29.42,160553,29.65,29.73,28.54,29.42,160553,0.0,1.0
2022-07-18,29.95,30.62,29.645,29.85,239003,29.95,30.62,29.645,29.85,239003,0.0,1.0
2022-07-19,31.2,31.58,30.53,30.55,289641,31.2,31.58,30.53,30.55,289641,0.0,1.0
2022-07-20,32.56,32.79,31.25,31.26,187664,32.56,32.79,31.25,31.26,187664,0.0,1.0
2022-07-21,32.65,32.84,31.72,31.98,179350,32.65,32.84,31.72,31.98,179350,0.0,1.0
2022-07-22,32.31,33.0138,31.97,32.54,184412,32.31,33.0138,31.97,32.54,184412,0.0,1.0
2022-07-25,32.27,32.82,31.0,32.35,159177,32.27,32.82,31.0,32.35,159177,0.0,1.0
2022-07-26,31.02,31.99,30.88,31.71,189935,31.02,31.99,30.88,31.71,189935,0.0,1.0
2022-07-27,31.85,32.13,31.25,31.3,171040,31.85,32.13,31.25,31.3,171040,0.0,1.0
2022-07-28,31.91,32.18,30.88,31.84,151839,31.91,32.18,30.88,31.84,151839,0.0,1.0
2022-07-29,30.52,31.91,30.47,31.91,307737,30.52,31.91,30.47,31.91,307737,0.0,1.0
2022-08-01,31.13,31.18,29.83,30.27,276286,31.13,31.18,29.83,30.27,276286,0.0,1.0
2022-08-02,31.6,32.155,30.9635,31.09,182700,31.6,32.155,30.9635,31.09,182700,0.0,1.0
2022-08-03,32.59,32.83,31.22,32.09,269173,32.59,32.83,31.22,32.09,269173,0.0,1.0
2022-08-04,33.15,33.355,32.42,32.42,233134,33.15,33.355,32.42,32.42,233134,0.0,1.0
2022-08-05,28.93,30.25,27.785,29.68,551927,28.93,30.25,27.785,29.68,551927,0.0,1.0
2022-08-08,30.23,30.7099,28.91,28.91,466111,30.23,30.7099,28.91,28.91,466111,0.0,1.0
2022-08-09,29.44,30.37,29.15,30.23,362088,29.44,30.37,29.15,30.23,362088,0.0,1.0
2022-08-10,29.96,30.73,29.56,29.98,268543,29.96,30.73,29.56,29.98,268543,0.0,1.0
2022-08-11,30.47,31.7,30.38,30.38,444273,30.47,31.7,30.38,30.38,444273,0.0,1.0
2022-08-12,30.48,30.92,29.85,30.92,349440,30.48,30.92,29.85,30.92,349440,0.0,1.0
2022-08-15,30.98,31.255,29.72,30.16,307163,30.98,31.255,29.72,30.16,307163,0.0,1.0
2022-08-16,31.11,31.38,30.16,30.85,261014,31.11,31.38,30.16,30.85,261014,0.0,1.0
2022-08-17,28.99,30.65,28.935,30.65,266031,28.99,30.65,28.935,30.65,266031,0.0,1.0
2022-08-18,28.7,28.86,28.11,28.86,248541,28.7,28.86,28.11,28.86,248541,0.0,1.0
2022-08-19,28.27,28.6,28.0,28.22,254695,28.27,28.6,28.0,28.22,254695,0.0,1.0
2022-08-22,26.16,27.71,25.92,27.71,369545,26.16,27.71,25.92,27.71,369545,0.0,1.0
2022-08-23,26.28,26.73,25.99,26.28,272362,26.28,26.73,25.99,26.28,272362,0.0,1.0
2022-08-24,27.46,27.7,26.38,26.73,427240,27.46,27.7,26.38,26.73,427240,0.0,1.0
2022-08-25,28.45,28.79,27.46,27.46,341809,28.45,28.79,27.46,27.46,341809,0.0,1.0
2022-08-26,27.62,28.8,27.62,28.38,397747,27.62,28.8,27.62,28.38,397747,0.0,1.0
2022-08-29,27.21,27.99,26.88,27.25,337377,27.21,27.99,26.88,27.25,337377,0.0,1.0
2022-08-30,27.12,27.755,26.75,27.35,1516394,27.12,27.755,26.75,27.35,1516394,0.0,1.0
2022-08-31,26.79,27.2,26.71,27.12,333744,26.79,27.2,26.71,27.12,333744,0.0,1.0
2022-09-01,25.99,26.81,25.96,26.31,521532,25.99,26.81,25.96,26.31,521532,0.0,1.0
2022-09-02,25.32,26.53,25.28,26.53,372415,25.32,26.53,25.28,26.53,372415,0.0,1.0
2022-09-06,24.33,25.63,24.28,25.45,440441,24.33,25.63,24.28,25.45,440441,0.0,1.0
2022-09-07,24.07,24.32,23.79,24.2,406955,24.07,24.32,23.79,24.2,406955,0.0,1.0
2022-09-08,23.92,24.3,23.5,23.95,260624,23.92,24.3,23.5,23.95,260624,0.0,1.0
2022-09-09,25.3,25.365,24.02,24.02,249912,25.3,25.365,24.02,24.02,249912,0.0,1.0
2022-09-12,25.48,26.04,25.2169,25.66,267331,25.48,26.04,25.2169,25.66,267331,0.0,1.0
2022-09-13,23.77,24.81,23.71,24.33,427482,23.77,24.81,23.71,24.33,427482,0.0,1.0
2022-09-14,23.5,24.02,22.7,23.75,306817,23.5,24.02,22.7,23.75,306817,0.0,1.0
2022-09-15,23.54,24.04,23.06,23.35,309927,23.54,24.04,23.06,23.35,309927,0.0,1.0
2022-09-16,23.46,23.62,22.915,23.36,979060,23.46,23.62,22.915,23.36,979060,0.0,1.0
2022-09-19,23.8,24.02,23.26,23.26,248339,23.8,24.02,23.26,23.26,248339,0.0,1.0
2022-09-20,23.26,23.63,23.1688,23.59,188902,23.26,23.63,23.1688,23.59,188902,0.0,1.0
2022-09-21,21.98,23.46,21.98,23.24,529541,21.98,23.46,21.98,23.24,529541,0.0,1.0
2022-09-22,21.43,21.98,21.3,21.98,277701,21.43,21.98,21.3,21.98,277701,0.0,1.0
2022-09-23,21.38,21.41,20.71,21.01,391932,21.38,21.41,20.71,21.01,391932,0.0,1.0
2022-09-26,20.48,21.5,20.44,21.26,319660,20.48,21.5,20.44,21.26,319660,0.0,1.0
2022-09-27,20.25,21.06,19.91,20.59,376761,20.25,21.06,19.91,20.59,376761,0.0,1.0
2022-09-28,21.37,21.62,20.43,20.43,422758,21.37,21.62,20.43,20.43,422758,0.0,1.0
2022-09-29,20.68,20.825,20.1636,20.82,355935,20.68,20.825,20.1636,20.82,355935,0.0,1.0
2022-09-30,20.3,21.16,20.29,20.73,503496,20.3,21.16,20.29,20.73,503496,0.0,1.0
2022-10-03,21.18,21.3456,20.57,21.01,388258,21.18,21.3456,20.57,21.01,388258,0.0,1.0
2022-10-04,21.97,21.99,21.14,21.16,440817,21.97,21.99,21.14,21.16,440817,0.0,1.0
2022-10-05,21.55,21.82,21.045,21.59,503501,21.55,21.82,21.045,21.59,503501,0.0,1.0
2022-10-06,21.51,21.85,21.14,21.49,444280,21.51,21.85,21.14,21.49,444280,0.0,1.0
2022-10-07,21.12,21.41,20.72,21.2,475532,21.12,21.41,20.72,21.2,475532,0.0,1.0
2022-10-10,21.51,21.73,20.87,21.18,275717,21.51,21.73,20.87,21.18,275717,0.0,1.0
2022-10-11,21.25,21.63,20.825,21.28,781206,21.25,21.63,20.825,21.28,781206,0.0,1.0
2022-10-12,21.46,21.64,20.774,21.14,442778,21.46,21.64,20.774,21.14,442778,0.0,1.0
2022-10-13,22.25,22.29,20.82,21.13,338401,22.25,22.29,20.82,21.13,338401,0.0,1.0
2022-10-14,21.93,22.51,21.81,22.49,219319,21.93,22.51,21.81,22.49,219319,0.0,1.0
2022-10-17,22.52,23.0,22.27,22.27,412672,22.52,23.0,22.27,22.27,412672,0.0,1.0
2022-10-18,22.41,23.24,22.27,22.98,500479,22.41,23.24,22.27,22.98,500479,0.0,1.0
2022-10-19,22.07,22.82,21.955,22.5,341747,22.07,22.82,21.955,22.5,341747,0.0,1.0
2022-10-20,22.05,22.31,21.62,21.94,392979,22.05,22.31,21.62,21.94,392979,0.0,1.0
2022-10-21,22.21,22.65,21.94,22.12,233406,22.21,22.65,21.94,22.12,233406,0.0,1.0
2022-10-24,22.01,22.53,21.96,22.35,307409,22.01,22.53,21.96,22.35,307409,0.0,1.0
2022-10-25,22.46,22.7701,21.77,21.77,282683,22.46,22.7701,21.77,21.77,282683,0.0,1.0
2022-10-26,22.0,22.82,21.975,22.58,384987,22.0,22.82,21.975,22.58,384987,0.0,1.0
2022-10-27,22.03,22.45,21.88,22.04,476653,22.03,22.45,21.88,22.04,476653,0.0,1.0
2022-10-28,22.66,22.78,21.88,22.0,320528,22.66,22.78,21.88,22.0,320528,0.0,1.0
2022-10-31,22.51,23.04,21.86,22.51,355660,22.51,23.04,21.86,22.51,355660,0.0,1.0
2022-11-01,23.3,23.6699,22.82,22.94,324052,23.3,23.6699,22.82,22.94,324052,0.0,1.0
2022-11-02,21.74,22.98,21.72,22.98,442618,21.74,22.98,21.72,22.98,442618,0.0,1.0
2022-11-03,20.84,21.48,20.61,21.48,329541,20.84,21.48,20.61,21.48,329541,0.0,1.0
2022-11-04,18.39,21.69,18.28,21.57,696683,18.39,21.69,18.28,21.57,696683,0.0,1.0
2022-11-07,18.59,18.9224,17.9,18.21,562566,18.59,18.9224,17.9,18.21,562566,0.0,1.0
2022-11-08,19.19,20.09,18.58,18.83,532847,19.19,20.09,18.58,18.83,532847,0.0,1.0
2022-11-09,17.75,18.83,17.45,18.78,558441,17.75,18.83,17.45,18.78,558441,0.0,1.0
2022-11-10,19.26,19.26,18.455,18.73,495251,19.26,19.26,18.455,18.73,495251,0.0,1.0
2022-11-11,21.7,22.36,19.35,19.35,494527,21.7,22.36,19.35,19.35,494527,0.0,1.0
2022-11-14,21.0,21.999,20.98,21.45,306215,21.0,21.999,20.98,21.45,306215,0.0,1.0
2022-11-15,21.49,22.23,21.44,21.61,409524,21.49,22.23,21.44,21.61,409524,0.0,1.0
2022-11-16,20.5,21.4,20.19,21.4,296357,20.5,21.4,20.19,21.4,296357,0.0,1.0
2022-11-17,20.77,20.84,19.95,20.46,230732,20.77,20.84,19.95,20.46,230732,0.0,1.0
2022-11-18,20.82,21.7265,20.52,21.31,276287,20.82,21.7265,20.52,21.31,276287,0.0,1.0
2022-11-21,20.49,21.15,19.9662,20.97,306221,20.49,21.15,19.9662,20.97,306221,0.0,1.0
2022-11-22,20.77,20.849,20.16,20.48,316908,20.77,20.849,20.16,20.48,316908,0.0,1.0
2022-11-23,21.02,21.26,20.67,20.79,215167,21.02,21.26,20.67,20.79,215167,0.0,1.0
2022-11-25,20.91,21.25,20.48,21.0,275230,20.91,21.25,20.48,21.0,275230,0.0,1.0
2022-11-28,20.58,20.83,20.18,20.53,482016,20.58,20.83,20.18,20.53,482016,0.0,1.0
2022-11-29,19.48,20.71,18.39,19.53,1983909,19.48,20.71,18.39,19.53,1983909,0.0,1.0
2022-11-30,19.96,20.005,18.88,19.71,817200,19.96,20.005,18.88,19.71,817200,0.0,1.0
2022-12-01,19.84,20.47,19.64,19.97,420689,19.84,20.47,19.64,19.97,420689,0.0,1.0
2022-12-02,19.23,19.605,19.05,19.49,407347,19.23,19.605,19.05,19.49,407347,0.0,1.0
2022-12-05,18.76,19.08,18.7,19.07,439097,18.76,19.08,18.7,19.07,439097,0.0,1.0
2022-12-06,17.92,18.845,17.73,18.77,737903,17.92,18.845,17.73,18.77,737903,0.0,1.0
2022-12-07,17.41,18.015,17.18,17.86,502702,17.41,18.015,17.18,17.86,502702,0.0,1.0
2022-12-08,17.72,18.07,17.24,17.45,323588,17.72,18.07,17.24,17.45,323588,0.0,1.0
2022-12-09,17.87,17.955,17.32,17.45,324942,17.87,17.955,17.32,17.45,324942,0.0,1.0
2022-12-12,18.7,18.95,17.88,17.88,512008,18.7,18.95,17.88,17.88,512008,0.0,1.0
2022-12-13,18.54,20.0,18.44,19.51,489474,18.54,20.0,18.44,19.51,489474,0.0,1.0
2022-12-14,18.33,18.76,18.09,18.33,493673,18.33,18.76,18.09,18.33,493673,0.0,1.0
2022-12-15,17.04,17.9819,16.96,17.91,442411,17.04,17.9819,16.96,17.91,442411,0.0,1.0
2022-12-16,16.78,17.069,16.45,16.76,1057439,16.78,17.069,16.45,16.76,1057439,0.0,1.0
2022-12-19,15.67,16.68,15.511,16.68,716480,15.67,16.68,15.511,16.68,716480,0.0,1.0
2022-12-20,15.64,16.01,15.37,15.55,623305,15.64,16.01,15.37,15.55,623305,0.0,1.0
2022-12-21,15.26,15.99,15.19,15.66,458405,15.26,15.99,15.19,15.66,458405,0.0,1.0
2022-12-22,15.64,15.67,14.59,15.02,610078,15.64,15.67,14.59,15.02,610078,0.0,1.0
2022-12-23,15.55,15.77,15.38,15.56,408880,15.55,15.77,15.38,15.56,408880,0.0,1.0
2022-12-27,15.55,15.715,14.95,15.51,358716,15.55,15.715,14.95,15.51,358716,0.0,1.0
2022-12-28,14.48,15.64,14.45,15.48,481777,14.48,15.64,14.45,15.48,481777,0.0,1.0
2022-12-29,15.44,15.653,14.64,14.64,524790,15.44,15.653,14.64,14.64,524790,0.0,1.0
2022-12-30,15.67,15.69,15.0983,15.21,444408,15.67,15.69,15.0983,15.21,444408,0.0,1.0
2023-01-03,15.9,16.29,15.64,15.93,597919,15.9,16.29,15.64,15.93,597919,0.0,1.0
2023-01-04,16.78,16.99,16.07,16.2,602391,16.78,16.99,16.07,16.2,602391,0.0,1.0
2023-01-05,16.97,17.04,16.3915,16.65,327995,16.97,17.04,16.3915,16.65,327995,0.0,1.0
2023-01-06,17.01,17.26,16.8,17.12,304663,17.01,17.26,16.8,17.12,304663,0.0,1.0
2023-01-09,17.34,17.7105,17.03,17.17,350156,17.34,17.7105,17.03,17.17,350156,0.0,1.0
2023-01-10,17.66,17.71,17.22,17.27,278477,17.66,17.71,17.22,17.27,278477,0.0,1.0
2023-01-11,17.66,17.96,17.4,17.76,292770,17.66,17.96,17.4,17.76,292770,0.0,1.0
2023-01-12,17.87,18.2,17.74,17.88,337702,17.87,18.2,17.74,17.88,337702,0.0,1.0
2023-01-13,17.58,17.68,17.33,17.68,388216,17.58,17.68,17.33,17.68,388216,0.0,1.0
2023-01-17,17.58,17.69,17.21,17.61,212620,17.58,17.69,17.21,17.61,212620,0.0,1.0
2023-01-18,17.2,17.97,17.19,17.61,276566,17.2,17.97,17.19,17.61,276566,0.0,1.0
2023-01-19,17.09,17.32,16.8765,17.08,222938,17.09,17.32,16.8765,17.08,222938,0.0,1.0
2023-01-20,17.11,17.39,16.96,17.22,243117,17.11,17.39,16.96,17.22,243117,0.0,1.0
2023-01-23,17.64,17.86,17.14,17.14,272989,17.64,17.86,17.14,17.14,272989,0.0,1.0
2023-01-24,17.54,17.77,17.38,17.49,242378,17.54,17.77,17.38,17.49,242378,0.0,1.0
2023-01-25,17.54,17.73,17.335,17.45,300331,17.54,17.73,17.335,17.45,300331,0.0,1.0
2023-01-26,17.71,17.94,17.465,17.72,492995,17.71,17.94,17.465,17.72,492995,0.0,1.0
2023-01-27,18.26,18.37,17.61,17.61,311743,18.26,18.37,17.61,17.61,311743,0.0,1.0
2023-01-30,17.68,18.13,17.43,18.12,374292,17.68,18.13,17.43,18.12,374292,0.0,1.0
2023-01-31,18.51,18.53,17.62,17.64,334761,18.51,18.53,17.62,17.64,334761,0.0,1.0
2023-02-01,19.06,19.61,18.11,18.41,611946,19.06,19.61,18.11,18.41,611946,0.0,1.0
2023-02-02,19.69,20.22,19.555,19.65,418155,19.69,20.22,19.555,19.65,418155,0.0,1.0
2023-02-03,19.07,19.58,18.92,19.3,354380,19.07,19.58,18.92,19.3,354380,0.0,1.0
2023-02-06,18.43,18.91,18.34,18.85,271181,18.43,18.91,18.34,18.85,271181,0.0,1.0
2023-02-07,18.18,18.56,17.97,18.4,437260,18.18,18.56,17.97,18.4,437260,0.0,1.0
2023-02-08,18.04,18.42,17.92,18.13,273055,18.04,18.42,17.92,18.13,273055,0.0,1.0
2023-02-09,17.8,18.46,17.66,18.4,365709,17.8,18.46,17.66,18.4,365709,0.0,1.0
2023-02-10,17.95,18.165,17.6149,17.69,249524,17.95,18.165,17.6149,17.69,249524,0.0,1.0
2023-02-13,18.53,18.54,17.66,17.99,304938,18.53,18.54,17.66,17.99,304938,0.0,1.0
2023-02-14,18.4,18.47,17.9383,18.47,199762,18.4,18.47,17.9383,18.47,199762,0.0,1.0
2023-02-15,20.28,20.34,18.41,18.41,601560,20.28,20.34,18.41,18.41,601560,0.0,1.0
2023-02-16,20.5,20.97,19.58,19.83,909599,20.5,20.97,19.58,19.83,909599,0.0,1.0
2023-02-17,27.13,27.46,23.44,23.6,2750246,27.13,27.46,23.44,23.6,2750246,0.0,1.0
2023-02-21,23.93,27.07,23.81,26.73,1295838,23.93,27.07,23.81,26.73,1295838,0.0,1.0
2023-02-22,23.85,24.32,22.67,23.15,1004699,23.85,24.32,22.67,23.15,1004699,0.0,1.0
2023-02-23,24.61,24.65,23.73,23.9,578968,24.61,24.65,23.73,23.9,578968,0.0,1.0
2023-02-24,23.67,24.78,23.47,23.96,653844,23.67,24.78,23.47,23.96,653844,0.0,1.0
2023-02-27,22.77,24.89,22.745,23.91,566791,22.77,24.89,22.745,23.91,566791,0.0,1.0
2023-02-28,22.36,23.4,22.34,22.71,708293,22.36,23.4,22.34,22.71,708293,0.0,1.0
2023-03-01,22.89,23.33,22.08,22.31,398629,22.89,23.33,22.08,22.31,398629,0.0,1.0
2023-03-02,22.65,22.79,22.205,22.51,303921,22.65,22.79,22.205,22.51,303921,0.0,1.0
2023-03-03,22.67,23.09,22.66,22.91,290794,22.67,23.09,22.66,22.91,290794,0.0,1.0
2023-03-06,21.34,23.025,21.22,22.62,426524,21.34,23.025,21.22,22.62,426524,0.0,1.0
2023-03-07,21.0,21.8542,20.94,21.4,445124,21.0,21.8542,20.94,21.4,445124,0.0,1.0
2023-03-08,21.25,21.34,20.85,20.99,279966,21.25,21.34,20.85,20.99,279966,0.0,1.0
2023-03-09,19.46,21.38,19.44,21.22,604511,19.46,21.38,19.44,21.22,604511,0.0,1.0
2023-03-10,18.3,19.34,18.21,19.27,485830,18.3,19.34,18.21,19.27,485830,0.0,1.0
2023-03-13,16.85,17.85,16.79,17.85,697008,16.85,17.85,16.79,17.85,697008,0.0,1.0
2023-03-14,16.59,17.85,16.39,17.74,646497,16.59,17.85,16.39,17.74,646497,0.0,1.0
2023-03-15,16.74,16.74,15.73,16.08,493790,16.74,16.74,15.73,16.08,493790,0.0,1.0
2023-03-16,16.39,16.67,15.9,16.36,490438,16.39,16.67,15.9,16.36,490438,0.0,1.0
2023-03-17,16.0,16.37,15.89,16.16,896356,16.0,16.37,15.89,16.16,896356,0.0,1.0
2023-03-20,15.93,16.62,15.9,16.12,479683,15.93,16.62,15.9,16.12,479683,0.0,1.0
2023-03-21,16.63,16.91,16.24,16.38,430673,16.63,16.91,16.24,16.38,430673,0.0,1.0
2023-03-22,15.96,16.85,15.94,16.79,311466,15.96,16.85,15.94,16.79,311466,0.0,1.0
2023-03-23,16.19,16.44,15.86,16.07,458218,16.19,16.44,15.86,16.07,458218,0.0,1.0
2023-03-24,15.64,15.94,15.21,15.94,443186,15.64,15.94,15.21,15.94,443186,0.0,1.0
2023-03-27,16.48,16.51,15.85,15.85,402580,16.48,16.51,15.85,15.85,402580,0.0,1.0
2023-03-28,16.63,16.82,16.48,16.48,271425,16.63,16.82,16.48,16.48,271425,0.0,1.0
2023-03-29,16.94,17.02,16.58,16.89,332242,16.94,17.02,16.58,16.89,332242,0.0,1.0
2023-03-30,16.95,17.34,16.83,17.15,259992,16.95,17.34,16.83,17.15,259992,0.0,1.0
2023-03-31,17.58,17.62,17.02,17.06,333078,17.58,17.62,17.02,17.06,333078,0.0,1.0
2023-04-03,17.21,17.81,16.99,17.69,394364,17.21,17.81,16.99,17.69,394364,0.0,1.0
2023-04-04,17.13,17.44,16.865,17.27,299098,17.13,17.44,16.865,17.27,299098,0.0,1.0
2023-04-05,17.0,17.02,16.6,16.97,239044,17.0,17.02,16.6,16.97,239044,0.0,1.0
2023-04-06,17.59,17.8,16.9916,17.03,249362,17.59,17.8,16.9916,17.03,249362,0.0,1.0
2023-04-10,18.22,18.375,17.45,17.45,398981,18.22,18.375,17.45,17.45,398981,0.0,1.0
2023-04-11,18.54,18.64,18.29,18.34,341287,18.54,18.64,18.29,18.34,341287,0.0,1.0
2023-04-12,17.77,18.8999,17.75,18.73,499587,17.77,18.8999,17.75,18.73,499587,0.0,1.0
2023-04-13,18.41,18.55,17.86,17.88,361743,18.41,18.55,17.86,17.88,361743,0.0,1.0
2023-04-14,17.88,18.78,17.51,18.45,230750,17.88,18.78,17.51,18.45,230750,0.0,1.0
2023-04-17,18.43,18.45,17.71,17.98,152918,18.43,18.45,17.71,17.98,152918,0.0,1.0
2023-04-18,18.37,18.65,18.08,18.65,220632,18.37,18.65,18.08,18.65,220632,0.0,1.0
2023-04-19,18.53,18.76,18.02,18.17,286799,18.53,18.76,18.02,18.17,286799,0.0,1.0
2023-04-20,18.2,18.51,18.09,18.26,197525,18.2,18.51,18.09,18.26,197525,0.0,1.0
2023-04-21,18.36,18.37,17.91,18.2,361728,18.36,18.37,17.91,18.2,361728,0.0,1.0
2023-04-24,18.52,18.59,18.12,18.16,193401,18.52,18.59,18.12,18.16,193401,0.0,1.0
2023-04-25,17.4,18.3699,17.39,18.29,287119,17.4,18.3699,17.39,18.29,287119,0.0,1.0
2023-04-26,16.96,17.54,16.84,17.32,283975,16.96,17.54,16.84,17.32,283975,0.0,1.0
2023-04-27,17.37,17.5,16.91,17.15,446961,17.37,17.5,16.91,17.15,446961,0.0,1.0
2023-04-28,17.69,18.51,17.38,17.39,605052,17.69,18.51,17.38,17.39,605052,0.0,1.0
2023-05-01,17.97,18.375,17.55,17.62,330992,17.97,18.375,17.55,17.62,330992,0.0,1.0
2023-05-02,17.3,17.77,16.96,17.77,354997,17.3,17.77,16.96,17.77,354997,0.0,1.0
2023-05-03,16.73,17.69,16.655,17.31,300949,16.73,17.69,16.655,17.31,300949,0.0,1.0
2023-05-04,14.66,16.41,14.395,16.41,672505,14.66,16.41,14.395,16.41,672505,0.0,1.0
2023-05-05,15.06,15.39,14.67,15.03,635677,15.06,15.39,14.67,15.03,635677,0.0,1.0
2023-05-08,15.28,15.4,14.69,15.13,505617,15.28,15.4,14.69,15.13,505617,0.0,1.0
2023-05-09,16.11,17.62,15.09,17.41,727486,16.11,17.62,15.09,17.41,727486,0.0,1.0
2023-05-10,14.87,16.235,14.39,16.01,528795,14.87,16.235,14.39,16.01,528795,0.0,1.0
2023-05-11,14.29,15.225,14.18,14.67,468308,14.29,15.225,14.18,14.67,468308,0.0,1.0
2023-05-12,14.0,14.45,13.8,14.45,404016,14.0,14.45,13.8,14.45,404016,0.0,1.0
2023-05-15,14.32,14.35,13.86,14.08,394680,14.32,14.35,13.86,14.08,394680,0.0,1.0
2023-05-16,13.38,14.32,13.37,14.28,363769,13.38,14.32,13.37,14.28,363769,0.0,1.0
2023-05-17,14.02,14.18,13.5,13.52,428232,14.02,14.18,13.5,13.52,428232,0.0,1.0
2023-05-18,13.99,14.28,13.68,13.95,461365,13.99,14.28,13.68,13.95,461365,0.0,1.0
2023-05-19,13.38,14.25,13.37,14.21,343803,13.38,14.25,13.37,14.21,343803,0.0,1.0
2023-05-22,13.22,13.515,13.1,13.48,457468,13.22,13.515,13.1,13.48,457468,0.0,1.0
2023-05-23,12.9,13.5856,12.89,13.22,349851,12.9,13.5856,12.89,13.22,349851,0.0,1.0
2023-05-24,12.65,12.87,12.31,12.81,545685,12.65,12.87,12.31,12.81,545685,0.0,1.0
2023-05-25,11.96,12.63,11.76,12.56,669032,11.96,12.63,11.76,12.56,669032,0.0,1.0
2023-05-26,12.1,12.275,11.72,11.96,547081,12.1,12.275,11.72,11.96,547081,0.0,1.0
2023-05-30,11.78,12.37,11.595,12.18,573093,11.78,12.37,11.595,12.18,573093,0.0,1.0
2023-05-31,11.31,11.8,11.27,11.8,929579,11.31,11.8,11.27,11.8,929579,0.0,1.0
2023-06-01,11.41,11.68,11.16,11.35,505367,11.41,11.68,11.16,11.35,505367,0.0,1.0
2023-06-02,11.64,11.99,11.515,11.68,340126,11.64,11.99,11.515,11.68,340126,0.0,1.0
2023-06-05,11.44,11.72,11.18,11.56,473702,11.44,11.72,11.18,11.56,473702,0.0,1.0
2023-06-06,11.53,11.72,10.66,10.71,770393,11.53,11.72,10.66,10.71,770393,0.0,1.0
2023-06-07,12.62,12.78,11.54,11.54,772474,12.62,12.78,11.54,11.54,772474,0.0,1.0
2023-06-08,12.425,12.72,12.1,12.62,468997,12.425,12.72,12.1,12.62,468997,0.0,1.0
2023-06-09,11.97,12.59,11.83,12.35,302867,11.97,12.59,11.83,12.35,302867,0.0,1.0
2023-06-12,11.83,12.33,11.69,12.03,254709,11.83,12.33,11.69,12.03,254709,0.0,1.0
2023-06-13,12.05,12.35,11.76,11.91,380478,12.05,12.35,11.76,11.91,380478,0.0,1.0
2023-06-14,11.91,12.55,11.86,12.16,383239,11.91,12.55,11.86,12.16,383239,0.0,1.0
2023-06-15,11.81,11.92,11.42,11.81,490722,11.81,11.92,11.42,11.81,490722,0.0,1.0
2023-06-16,11.49,11.8576,11.2809,11.83,904703,11.49,11.8576,11.2809,11.83,904703,0.0,1.0
2023-06-20,10.71,11.48,10.53,11.44,1048696,10.71,11.48,10.53,11.44,1048696,0.0,1.0
2023-06-21,10.75,10.9,10.42,10.65,675550,10.75,10.9,10.42,10.65,675550,0.0,1.0
2023-06-22,10.7,10.81,10.39,10.71,441084,10.7,10.81,10.39,10.71,441084,0.0,1.0
2023-06-23,10.63,10.69,10.3,10.5,694285,10.63,10.69,10.3,10.5,694285,0.0,1.0
2023-06-26,11.27,11.42,10.5683,10.66,420183,11.27,11.42,10.5683,10.66,420183,0.0,1.0
2023-06-27,11.55,11.7,10.97,11.28,536188,11.55,11.7,10.97,11.28,536188,0.0,1.0
2023-06-28,11.61,11.65,11.13,11.55,385158,11.61,11.65,11.13,11.55,385158,0.0,1.0
2023-06-29,12.24,12.31,11.6,11.6,599572,12.24,12.31,11.6,11.6,599572,0.0,1.0
2023-06-30,11.95,12.43,11.84,12.32,450764,11.95,12.43,11.84,12.32,450764,0.0,1.0
2023-07-03,11.95,12.29,11.7,11.95,171337,11.95,12.29,11.7,11.95,171337,0.0,1.0
2023-07-05,12.11,12.25,11.41,11.82,580986,12.11,12.25,11.41,11.82,580986,0.0,1.0
2023-07-06,12.03,12.05,11.54,11.91,729566,12.03,12.05,11.54,11.91,729566,0.0,1.0
2023-07-07,12.73,13.14,12.05,12.05,1040282,12.73,13.14,12.05,12.05,1040282,0.0,1.0
2023-07-10,12.74,13.18,12.6,12.69,464006,12.74,13.18,12.6,12.69,464006,0.0,1.0
2023-07-11,13.1,13.14,12.69,12.77,485097,13.1,13.14,12.69,12.77,485097,0.0,1.0
2023-07-12,12.92,13.58,12.88,13.48,445279,12.92,13.58,12.88,13.48,445279,0.0,1.0
2023-07-13,13.12,13.18,12.76,12.96,374116,13.12,13.18,12.76,12.96,374116,0.0,1.0
2023-07-14,12.92,13.01,12.45,13.01,462478,12.92,13.01,12.45,13.01,462478,0.0,1.0
2023-07-17,12.83,12.97,12.5,12.91,373656,12.83,12.97,12.5,12.91,373656,0.0,1.0
2023-07-18,13.63,13.71,12.8,12.8,327264,13.63,13.71,12.8,12.8,327264,0.0,1.0
2023-07-19,13.91,14.27,13.7,13.84,360776,13.91,14.27,13.7,13.84,360776,0.0,1.0
2023-07-20,13.4,13.88,13.14,13.82,305624,13.4,13.88,13.14,13.82,305624,0.0,1.0
2023-07-21,13.28,13.6,13.08,13.48,229403,13.28,13.6,13.08,13.48,229403,0.0,1.0
2023-07-24,13.11,13.5667,13.09,13.21,203166,13.11,13.5667,13.09,13.21,203166,0.0,1.0
2023-07-25,12.89,13.11,12.85,13.11,302503,12.89,13.11,12.85,13.11,302503,0.0,1.0
2023-07-26,13.37,13.4,12.98,12.98,237970,13.37,13.4,12.98,12.98,237970,0.0,1.0
2023-07-27,12.94,13.67,12.92,13.54,259637,12.94,13.67,12.92,13.54,259637,0.0,1.0
2023-07-28,13.23,13.35,13.1,13.1,201550,13.23,13.35,13.1,13.1,201550,0.0,1.0
2023-07-31,12.62,12.98,12.45,12.83,455893,12.62,12.98,12.45,12.83,455893,0.0,1.0
2023-08-01,12.58,12.74,12.23,12.56,257333,12.58,12.74,12.23,12.56,257333,0.0,1.0
2023-08-02,12.1,12.45,12.04,12.45,297310,12.1,12.45,12.04,12.45,297310,0.0,1.0
2023-08-03,12.28,12.44,11.75,12.05,443255,12.28,12.44,11.75,12.05,443255,0.0,1.0
2023-08-04,13.92,15.59,12.97,13.29,1273889,13.92,15.59,12.97,13.29,1273889,0.0,1.0
2023-08-07,13.58,14.02,13.33,13.91,502021,13.58,14.02,13.33,13.91,502021,0.0,1.0
2023-08-08,13.62,13.78,13.0391,13.35,336631,13.62,13.78,13.0391,13.35,336631,0.0,1.0
2023-08-09,12.87,13.64,12.66,13.64,366513,12.87,13.64,12.66,13.64,366513,0.0,1.0
2023-08-10,12.58,13.07,12.54,12.87,299448,12.58,13.07,12.54,12.87,299448,0.0,1.0
2023-08-11,12.55,12.87,12.52,12.6,366370,12.55,12.87,12.52,12.6,366370,0.0,1.0
2023-08-14,12.26,12.5,11.845,12.47,420157,12.26,12.5,11.845,12.47,420157,0.0,1.0
2023-08-15,12.19,12.32,11.88,12.15,277490,12.19,12.32,11.88,12.15,277490,0.0,1.0
2023-08-16,11.84,12.33,11.84,12.17,238091,11.84,12.33,11.84,12.17,238091,0.0,1.0
2023-08-17,12.0,12.13,11.73,11.86,239440,12.0,12.13,11.73,11.86,239440,0.0,1.0
2023-08-18,11.37,11.78,11.32,11.63,429728,11.37,11.78,11.32,11.63,429728,0.0,1.0
2023-08-21,11.39,11.52,11.1,11.52,417260,11.39,11.52,11.1,11.52,417260,0.0,1.0
2023-08-22,11.23,11.52,11.21,11.41,256353,11.23,11.52,11.21,11.41,256353,0.0,1.0
2023-08-23,11.66,11.675,11.13,11.24,328284,11.66,11.675,11.13,11.24,328284,0.0,1.0
2023-08-24,11.5,11.62,11.4,11.56,268828,11.5,11.62,11.4,11.56,268828,0.0,1.0
2023-08-25,11.14,11.7599,11.14,11.55,209264,11.14,11.7599,11.14,11.55,209264,0.0,1.0
2023-08-28,11.47,11.63,11.155,11.2,490599,11.47,11.63,11.155,11.2,490599,0.0,1.0
2023-08-29,11.73,11.85,11.48,11.48,273463,11.73,11.85,11.48,11.48,273463,0.0,1.0
2023-08-30,11.97,12.18,11.63,11.77,408971,11.97,12.18,11.63,11.77,408971,0.0,1.0
2023-08-31,11.64,12.16,11.63,12.03,260041,11.64,12.16,11.63,12.03,260041,0.0,1.0
2023-09-01,11.36,11.8,11.05,11.76,387167,11.36,11.8,11.05,11.76,387167,0.0,1.0
2023-09-05,11.12,11.645,11.085,11.28,549916,11.12,11.645,11.085,11.28,549916,0.0,1.0
2023-09-06,10.98,11.59,10.745,11.14,395376,10.98,11.59,10.745,11.14,395376,0.0,1.0
2023-09-07,10.09,10.856,10.01,10.85,696907,10.09,10.856,10.01,10.85,696907,0.0,1.0
2023-09-08,10.52,10.52,9.96,10.17,448989,10.52,10.52,9.96,10.17,448989,0.0,1.0
2023-09-11,10.9,11.385,10.57,10.57,640721,10.9,11.385,10.57,10.57,640721,0.0,1.0
2023-09-12,11.05,11.17,10.44,11.0,361084,11.05,11.17,10.44,11.0,361084,0.0,1.0
2023-09-13,10.91,11.15,10.7,11.07,415340,10.91,11.15,10.7,11.07,415340,0.0,1.0
2023-09-14,11.63,11.685,11.09,11.09,380542,11.63,11.685,11.09,11.09,380542,0.0,1.0
2023-09-15,11.88,12.115,11.6,11.63,902156,11.88,12.115,11.6,11.63,902156,0.0,1.0
2023-09-18,11.71,11.98,11.29,11.91,449836,11.71,11.98,11.29,11.91,449836,0.0,1.0
2023-09-19,11.54,11.85,11.51,11.69,313870,11.54,11.85,11.51,11.69,313870,0.0,1.0
2023-09-20,11.54,11.78,11.49,11.61,260062,11.54,11.78,11.49,11.61,260062,0.0,1.0
2023-09-21,12.29,12.31,11.42,11.5,491650,12.29,12.31,11.42,11.5,491650,0.0,1.0
2023-09-22,11.87,12.595,11.86,12.35,326854,11.87,12.595,11.86,12.35,326854,0.0,1.0
2023-09-25,11.39,11.71,11.2307,11.71,294652,11.39,11.71,11.2307,11.71,294652,0.0,1.0
2023-09-26,10.77,11.57,10.74,11.22,266903,10.77,11.57,10.74,11.22,266903,0.0,1.0
2023-09-27,11.11,11.19,10.85,10.85,432337,11.11,11.19,10.85,10.85,432337,0.0,1.0
2023-09-28,11.3,11.36,10.94,11.11,429301,11.3,11.36,10.94,11.11,429301,0.0,1.0
2023-09-29,11.78,11.97,11.47,11.47,381856,11.78,11.97,11.47,11.47,381856,0.0,1.0
2023-10-02,11.42,11.77,11.2311,11.77,320378,11.42,11.77,11.2311,11.77,320378,0.0,1.0
2023-10-03,11.3,11.46,11.0,11.32,369926,11.3,11.46,11.0,11.32,369926,0.0,1.0
2023-10-04,11.35,11.36,11.1,11.25,432936,11.35,11.36,11.1,11.25,432936,0.0,1.0
2023-10-05,11.17,11.36,10.88,11.35,388066,11.17,11.36,10.88,11.35,388066,0.0,1.0
2023-10-06,11.73,11.75,11.165,11.47,277216,11.73,11.75,11.165,11.47,277216,0.0,1.0
2023-10-09,12.36,12.42,11.5,11.6,254252,12.36,12.42,11.5,11.6,254252,0.0,1.0
2023-10-10,12.33,12.5908,12.31,12.4,264076,12.33,12.5908,12.31,12.4,264076,0.0,1.0
2023-10-11,12.15,12.57,12.1,12.39,305598,12.15,12.57,12.1,12.39,305598,0.0,1.0
2023-10-12,11.76,12.15,11.601,12.15,212782,11.76,12.15,11.601,12.15,212782,0.0,1.0
2023-10-13,11.57,11.85,11.4,11.72,205303,11.57,11.85,11.4,11.72,205303,0.0,1.0
2023-10-16,12.72,12.76,11.61,11.74,356569,12.72,12.76,11.61,11.74,356569,0.0,1.0
2023-10-17,13.01,13.4,12.4909,12.59,356595,13.01,13.4,12.4909,12.59,356595,0.0,1.0
2023-10-18,12.8,12.96,12.71,12.96,167273,12.8,12.96,12.71,12.96,167273,0.0,1.0
2023-10-19,12.79,13.18,12.51,12.85,252366,12.79,13.18,12.51,12.85,252366,0.0,1.0
2023-10-20,12.23,12.645,12.23,12.62,238309,12.23,12.645,12.23,12.62,238309,0.0,1.0
2023-10-23,11.7,12.2281,11.7,12.17,269682,11.7,12.2281,11.7,12.17,269682,0.0,1.0
2023-10-24,11.98,12.2793,11.75,11.75,271708,11.98,12.2793,11.75,11.75,271708,0.0,1.0
2023-10-25,11.54,11.87,11.5,11.86,155315,11.54,11.87,11.5,11.86,155315,0.0,1.0
2023-10-26,11.46,11.735,11.07,11.57,275177,11.46,11.735,11.07,11.57,275177,0.0,1.0
2023-10-27,11.16,11.4,11.09,11.36,221283,11.16,11.4,11.09,11.36,221283,0.0,1.0
2023-10-30,11.56,11.6,11.25,11.33,206993,11.56,11.6,11.25,11.33,206993,0.0,1.0
2023-10-31,11.8,11.92,11.48,11.58,206221,11.8,11.92,11.48,11.58,206221,0.0,1.0
2023-11-01,12.07,12.11,11.59,11.85,274752,12.07,12.11,11.59,11.85,274752,0.0,1.0
2023-11-02,13.18,13.29,12.36,12.36,430891,13.18,13.29,12.36,12.36,430891,0.0,1.0
2023-11-03,15.0,15.71,12.975,13.59,769227,15.0,15.71,12.975,13.59,769227,0.0,1.0
2023-11-06,14.66,15.075,14.31,15.01,367001,14.66,15.075,14.31,15.01,367001,0.0,1.0
2023-11-07,14.07,14.5,13.9,14.5,281539,14.07,14.5,13.9,14.5,281539,0.0,1.0
2023-11-08,13.62,13.97,13.39,13.86,233460,13.62,13.97,13.39,13.86,233460,0.0,1.0
2023-11-09,13.47,13.81,13.26,13.77,230929,13.47,13.81,13.26,13.77,230929,0.0,1.0
2023-11-10,13.95,13.98,13.34,13.51,219644,13.95,13.98,13.34,13.51,219644,0.0,1.0
2023-11-13,13.34,13.86,13.31,13.85,254061,13.34,13.86,13.31,13.85,254061,0.0,1.0
2023-11-14,14.68,14.86,14.14,14.15,394976,14.68,14.86,14.14,14.15,394976,0.0,1.0
2023-11-15,14.69,14.91,14.32,14.67,251776,14.69,14.91,14.32,14.67,251776,0.0,1.0
2023-11-16,14.33,14.61,13.68,14.53,270929,14.33,14.61,13.68,14.53,270929,0.0,1.0
2023-11-17,15.61,15.71,14.54,14.64,621936,15.61,15.71,14.54,14.64,621936,0.0,1.0
2023-11-20,15.67,15.75,15.34,15.71,318866,15.67,15.75,15.34,15.71,318866,0.0,1.0
2023-11-21,15.79,15.97,15.21,15.45,373378,15.79,15.97,15.21,15.45,373378,0.0,1.0
2023-11-22,15.41,15.87,15.22,15.67,289399,15.41,15.87,15.22,15.67,289399,0.0,1.0
2023-11-24,15.31,15.5285,15.275,15.49,98418,15.31,15.5285,15.275,15.49,98418,0.0,1.0
2023-11-27,15.25,15.5,14.95,15.21,395204,15.25,15.5,14.95,15.21,395204,0.0,1.0
2023-11-28,15.26,15.285,14.59,15.16,260482,15.26,15.285,14.59,15.16,260482,0.0,1.0
2023-11-29,15.48,15.665,14.99,15.55,360737,15.48,15.665,14.99,15.55,360737,0.0,1.0
2023-11-30,15.24,15.795,15.085,15.5,336912,15.24,15.795,15.085,15.5,336912,0.0,1.0
2023-12-01,16.16,16.25,15.06,15.24,333350,16.16,16.25,15.06,15.24,333350,0.0,1.0
2023-12-04,16.74,16.8,16.065,16.16,441745,16.74,16.8,16.065,16.16,441745,0.0,1.0
2023-12-05,16.25,17.21,16.07,16.56,455306,16.25,17.21,16.07,16.56,455306,0.0,1.0
2023-12-06,16.77,17.13,16.14,16.4,355368,16.77,17.13,16.14,16.4,355368,0.0,1.0
2023-12-07,17.39,17.77,16.51,16.81,380529,17.39,17.77,16.51,16.81,380529,0.0,1.0
2023-12-08,17.92,18.62,17.32,17.32,330147,17.92,18.62,17.32,17.32,330147,0.0,1.0
2023-12-11,17.75,18.19,17.43,17.82,368205,17.75,18.19,17.43,17.82,368205,0.0,1.0
2023-12-12,17.12,17.6,16.58,16.89,524586,17.12,17.6,16.58,16.89,524586,0.0,1.0
2023-12-13,18.34,18.38,16.655,17.13,744738,18.34,18.38,16.655,17.13,744738,0.0,1.0
2023-12-14,19.56,19.99,18.7735,19.02,886699,19.56,19.99,18.7735,19.02,886699,0.0,1.0
2023-12-15,20.53,20.97,19.19,19.59,6836966,20.53,20.97,19.19,19.59,6836966,0.0,1.0
2023-12-18,19.37,20.88,19.211,20.53,741028,19.37,20.88,19.211,20.53,741028,0.0,1.0
2023-12-19,20.62,20.93,19.415,19.6,415822,20.62,20.93,19.415,19.6,415822,0.0,1.0
2023-12-20,18.77,20.47,18.7,20.47,620871,18.77,20.47,18.7,20.47,620871,0.0,1.0
2023-12-21,19.25,19.46,18.8,19.03,340404,19.25,19.46,18.8,19.03,340404,0.0,1.0
2023-12-22,18.28,19.31,17.92,19.24,380221,18.28,19.31,17.92,19.24,380221,0.0,1.0
2023-12-26,18.33,18.43,17.85,18.1,226669,18.33,18.43,17.85,18.1,226669,0.0,1.0
2023-12-27,18.51,18.64,18.06,18.31,197246,18.51,18.64,18.06,18.31,197246,0.0,1.0
2023-12-28,18.77,18.97,18.32,18.32,192257,18.77,18.97,18.32,18.32,192257,0.0,1.0
2023-12-29,18.79,18.96,18.36,18.67,347813,18.79,18.96,18.36,18.67,347813,0.0,1.0
2024-01-02,19.19,19.55,18.35,18.71,281453,19.19,19.55,18.35,18.71,281453,0.0,1.0
2024-01-03,18.41,18.895,17.97,18.66,332535,18.41,18.895,17.97,18.66,332535,0.0,1.0
2024-01-04,18.48,18.71,18.1925,18.56,263177,18.48,18.71,18.1925,18.56,263177,0.0,1.0
2024-01-05,18.77,19.39,18.3,18.36,426789,18.77,19.39,18.3,18.36,426789,0.0,1.0
2024-01-08,19.16,19.17,18.47,18.74,343660,19.16,19.17,18.47,18.74,343660,0.0,1.0
2024-01-09,19.02,19.05,18.53,18.75,492077,19.02,19.05,18.53,18.75,492077,0.0,1.0
2024-01-10,19.32,19.44,18.845,19.02,276401,19.32,19.44,18.845,19.02,276401,0.0,1.0
2024-01-11,18.29,19.11,18.08,19.11,397167,18.29,19.11,18.08,19.11,397167,0.0,1.0
2024-01-12,18.25,18.63,18.17,18.61,290073,18.25,18.63,18.17,18.61,290073,0.0,1.0
2024-01-16,17.13,18.0,16.95,18.0,366624,17.13,18.0,16.95,18.0,366624,0.0,1.0
2024-01-17,17.08,17.17,16.67,16.77,356885,17.08,17.17,16.67,16.77,356885,0.0,1.0
2024-01-18,17.32,17.37,17.015,17.12,258741,17.32,17.37,17.015,17.12,258741,0.0,1.0
2024-01-19,17.67,17.69,17.01,17.45,409688,17.67,17.69,17.01,17.45,409688,0.0,1.0
2024-01-22,18.64,18.785,17.735,17.87,421741,18.64,18.785,17.735,17.87,421741,0.0,1.0
2024-01-23,18.67,19.39,18.52,18.81,385239,18.67,19.39,18.52,18.81,385239,0.0,1.0
2024-01-24,17.46,19.02,17.22,19.02,454863,17.46,19.02,17.22,19.02,454863,0.0,1.0
2024-01-25,18.69,18.69,17.82,17.96,381665,18.69,18.69,17.82,17.96,381665,0.0,1.0
2024-01-26,18.44,18.97,18.37,18.73,296860,18.44,18.97,18.37,18.73,296860,0.0,1.0
2024-01-29,18.4,18.53,17.915,18.31,262611,18.4,18.53,17.915,18.31,262611,0.0,1.0
2024-01-30,18.37,18.565,18.08,18.25,241851,18.37,18.565,18.08,18.25,241851,0.0,1.0
2024-01-31,18.09,19.27,18.08,18.46,334460,18.09,19.27,18.08,18.46,334460,0.0,1.0
2024-02-01,18.34,18.56,17.72,18.28,303189,18.34,18.56,17.72,18.28,303189,0.0,1.0
2024-02-02,18.1,18.48,17.78,17.99,321742,18.1,18.48,17.78,17.99,321742,0.0,1.0
2024-02-05,17.58,18.0,17.55,17.71,340359,17.58,18.0,17.55,17.71,340359,0.0,1.0
2024-02-06,17.63,18.04,17.39,17.53,334712,17.63,18.04,17.39,17.53,334712,0.0,1.0
2024-02-07,17.005,17.63,15.85,17.63,650960,17.005,17.63,15.85,17.63,650960,0.0,1.0
2024-02-08,17.04,17.23,16.765,17.23,431285,17.04,17.23,16.765,17.23,431285,0.0,1.0
2024-02-09,14.41,15.65,13.36,15.2,1719082,14.41,15.65,13.36,15.2,1719082,0.0,1.0
2024-02-12,14.71,14.89,13.98,13.98,757987,14.71,14.89,13.98,13.98,757987,0.0,1.0
2024-02-13,13.4,14.1,13.34,13.93,671926,13.4,14.1,13.34,13.93,671926,0.0,1.0
2024-02-14,13.94,14.19,13.42,13.47,781961,13.94,14.19,13.42,13.47,781961,0.0,1.0
2024-02-15,14.3,14.705,13.97,14.1,655969,14.3,14.705,13.97,14.1,655969,0.0,1.0
2024-02-16,13.32,14.115,13.32,14.09,638785,13.32,14.115,13.32,14.09,638785,0.0,1.0
2024-02-20,13.28,13.505,13.02,13.02,640007,13.28,13.505,13.02,13.02,640007,0.0,1.0
2024-02-21,13.23,13.45,12.86,13.22,488571,13.23,13.45,12.86,13.22,488571,0.0,1.0
2024-02-22,12.8,13.2,12.685,13.17,462850,12.8,13.2,12.685,13.17,462850,0.0,1.0
2024-02-23,12.43,12.8,12.39,12.8,494289,12.43,12.8,12.39,12.8,494289,0.0,1.0
2024-02-26,12.26,12.59,12.12,12.38,801600,12.26,12.59,12.12,12.38,801600,0.0,1.0
2024-02-27,12.73,12.89,12.43,12.43,633549,12.73,12.89,12.43,12.43,633549,0.0,1.0
2024-02-28,12.82,13.09,12.485,12.57,597366,12.82,13.09,12.485,12.57,597366,0.0,1.0
2024-02-29,12.94,13.54,12.77,13.13,614695,12.94,13.54,12.77,13.13,614695,0.0,1.0
2024-03-01,13.15,13.215,12.76,13.17,464569,13.15,13.215,12.76,13.17,464569,0.0,1.0
2024-03-04,12.67,13.57,12.48,13.16,558360,12.67,13.57,12.48,13.16,558360,0.0,1.0
2024-03-05,12.36,12.74,12.32,12.54,532957,12.36,12.74,12.32,12.54,532957,0.0,1.0
2024-03-06,12.45,12.87,12.435,12.63,478513,12.45,12.87,12.435,12.63,478513,0.0,1.0
2024-03-07,12.05,12.78,11.92,12.6,564407,12.05,12.78,11.92,12.6,564407,0.0,1.0
2024-03-08,11.85,12.63,11.7,12.33,597305,11.85,12.63,11.7,12.33,597305,0.0,1.0
2024-03-11,12.28,12.65,11.72,11.76,775274,12.28,12.65,11.72,11.76,775274,0.0,1.0
2024-03-12,12.59,12.7,12.25,12.4,709726,12.59,12.7,12.25,12.4,709726,0.0,1.0
2024-03-13,12.67,13.15,12.295,12.51,721664,12.67,13.15,12.295,12.51,721664,0.0,1.0
2024-03-14,12.29,12.7,12.1625,12.68,908309,12.29,12.7,12.1625,12.68,908309,0.0,1.0
2024-03-15,12.23,12.59,12.01,12.26,9041163,12.23,12.59,12.01,12.26,9041163,0.0,1.0
2024-03-18,12.9,13.11,11.835,12.43,758777,12.9,13.11,11.835,12.43,758777,0.0,1.0
2024-03-19,13.05,13.2,12.33,12.74,607392,13.05,13.2,12.33,12.74,607392,0.0,1.0
2024-03-20,13.14,13.29,12.43,12.9,499693,13.14,13.29,12.43,12.9,499693,0.0,1.0
2024-03-21,12.37,13.13,12.36,13.09,543758,12.37,13.13,12.36,13.09,543758,0.0,1.0
2024-03-22,11.63,12.405,11.61,12.34,494159,11.63,12.405,11.61,12.34,494159,0.0,1.0
2024-03-25,12.22,12.23,11.54,11.65,569065,12.22,12.23,11.54,11.65,569065,0.0,1.0
2024-03-26,11.91,12.375,11.86,12.25,453484,11.91,12.375,11.86,12.25,453484,0.0,1.0
2024-03-27,12.29,12.4,11.865,11.88,637682,12.29,12.4,11.865,11.88,637682,0.0,1.0
2024-03-28,12.13,12.42,11.99,12.36,539360,12.13,12.42,11.99,12.36,539360,0.0,1.0
2024-04-01,11.84,12.22,11.67,12.22,461048,11.84,12.22,11.67,12.22,461048,0.0,1.0
2024-04-02,11.56,11.7549,11.34,11.65,551358,11.56,11.7549,11.34,11.65,551358,0.0,1.0
2024-04-03,11.71,11.85,11.385,11.5,523188,11.71,11.85,11.385,11.5,523188,0.0,1.0
2024-04-04,11.71,12.25,11.65,11.93,416392,11.71,12.25,11.65,11.93,416392,0.0,1.0
2024-04-05,11.5,11.74,11.32,11.64,335125,11.5,11.74,11.32,11.64,335125,0.0,1.0
2024-04-08,11.26,11.68,11.18,11.55,439805,11.26,11.68,11.18,11.55,439805,0.0,1.0
2024-04-09,11.33,11.53,11.18,11.24,330542,11.33,11.53,11.18,11.24,330542,0.0,1.0
2024-04-10,10.85,11.03,10.385,11.03,565158,10.85,11.03,10.385,11.03,565158,0.0,1.0
2024-04-11,10.96,11.13,10.66,10.92,399695,10.96,11.13,10.66,10.92,399695,0.0,1.0
2024-04-12,10.58,10.92,10.445,10.82,444270,10.58,10.92,10.445,10.82,444270,0.0,1.0
2024-04-15,10.25,10.77,10.22,10.65,494876,10.25,10.77,10.22,10.65,494876,0.0,1.0
2024-04-16,10.02,10.27,9.87,10.2,564093,10.02,10.27,9.87,10.2,564093,0.0,1.0
2024-04-17,10.25,10.53,10.2,10.37,444218,10.25,10.53,10.2,10.37,444218,0.0,1.0
2024-04-18,10.6,11.25,10.16,10.31,628220,10.6,11.25,10.16,10.31,628220,0.0,1.0
2024-04-19,10.92,10.99,10.54,10.54,305953,10.92,10.99,10.54,10.54,305953,0.0,1.0
2024-04-22,10.95,11.08,10.82,10.87,332643,10.95,11.08,10.82,10.87,332643,0.0,1.0
2024-04-23,11.57,11.69,10.88,10.88,530137,11.57,11.69,10.88,10.88,530137,0.0,1.0
2024-04-24,11.5,11.66,11.33,11.47,316798,11.5,11.66,11.33,11.47,316798,0.0,1.0
2024-04-25,11.33,11.42,11.22,11.41,552491,11.33,11.42,11.22,11.41,552491,0.0,1.0
2024-04-26,10.83,11.46,10.73,11.4,322467,10.83,11.46,10.73,11.4,322467,0.0,1.0
2024-04-29,10.93,11.37,10.85,10.94,375099,10.93,11.37,10.85,10.94,375099,0.0,1.0
2024-04-30,10.62,10.9,10.5,10.73,455880,10.62,10.9,10.5,10.73,455880,0.0,1.0
2024-05-01,11.05,11.32,10.58,10.67,389080,11.05,11.32,10.58,10.67,389080,0.0,1.0
2024-05-02,11.54,11.67,11.03,11.21,366945,11.54,11.67,11.03,11.21,366945,0.0,1.0
2024-05-03,11.85,11.92,11.74,11.8,384328,11.85,11.92,11.74,11.8,384328,0.0,1.0
2024-05-06,12.52,12.55,11.96,12.0,460631,12.52,12.55,11.96,12.0,460631,0.0,1.0
2024-05-07,12.76,12.805,12.44,12.5,535697,12.76,12.805,12.44,12.5,535697,0.0,1.0
2024-05-08,13.28,13.29,12.41,12.51,721616,13.28,13.29,12.41,12.51,721616,0.0,1.0
2024-05-09,13.73,13.74,13.19,13.29,956824,13.73,13.74,13.19,13.29,956824,0.0,1.0
2024-05-10,13.24,13.27,11.66,11.66,1187211,13.24,13.27,11.66,11.66,1187211,0.0,1.0
2024-05-13,15.23,15.615,13.455,13.57,1595992,15.23,15.615,13.455,13.57,1595992,0.0,1.0
2024-05-14,15.83,16.29,15.15,15.62,1263051,15.83,16.29,15.15,15.62,1263051,0.0,1.0
2024-05-15,15.15,16.0,14.37,16.0,1494903,15.15,16.0,14.37,16.0,1494903,0.0,1.0
2024-05-16,15.96,16.1,14.83,15.09,854690,15.96,16.1,14.83,15.09,854690,0.0,1.0
2024-05-17,15.61,15.95,14.98,15.89,993755,15.61,15.95,14.98,15.89,993755,0.0,1.0
2024-05-20,16.14,16.33,15.45,15.66,1101863,16.14,16.33,15.45,15.66,1101863,0.0,1.0
2024-05-21,16.5,16.82,15.98,16.08,1015661,16.5,16.82,15.98,16.08,1015661,0.0,1.0
2024-05-22,17.92,18.03,16.15,16.32,1066330,17.92,18.03,16.15,16.32,1066330,0.0,1.0
2024-05-23,16.5,17.96,16.3,17.9,949262,16.5,17.96,16.3,17.9,949262,0.0,1.0
2024-05-24,16.43,16.69,16.0801,16.69,651652,16.43,16.69,16.0801,16.69,651652,0.0,1.0
2024-05-28,17.06,17.3,16.36,16.53,486895,17.06,17.3,16.36,16.53,486895,0.0,1.0
2024-05-29,16.25,16.61,15.74,16.55,446657,16.25,16.61,15.74,16.55,446657,0.0,1.0
2024-05-30,16.88,17.22,16.31,16.54,549253,16.88,17.22,16.31,16.54,549253,0.0,1.0
2024-05-31,17.34,17.63,16.96,17.04,557268,17.34,17.63,16.96,17.04,557268,0.0,1.0
2024-06-03,18.32,18.489,17.49,17.69,682120,18.32,18.489,17.49,17.69,682120,0.0,1.0
2024-06-04,18.01,18.58,17.96,17.96,619006,18.01,18.58,17.96,17.96,619006,0.0,1.0
2024-06-05,17.28,17.96,17.25,17.86,649698,17.28,17.96,17.25,17.86,649698,0.0,1.0
2024-06-06,17.5,17.64,16.66,17.09,690890,17.5,17.64,16.66,17.09,690890,0.0,1.0
2024-06-07,17.25,17.73,16.97,17.19,458109,17.25,17.73,16.97,17.19,458109,0.0,1.0
2024-06-10,16.88,17.32,16.38,17.05,892055,16.88,17.32,16.38,17.05,892055,0.0,1.0
2024-06-11,16.95,17.29,16.62,16.79,939802,16.95,17.29,16.62,16.79,939802,0.0,1.0
2024-06-12,15.9,17.5,15.88,17.5,772393,15.9,17.5,15.88,17.5,772393,0.0,1.0
2024-06-13,15.63,16.23,15.52,15.71,529212,15.63,16.23,15.52,15.71,529212,0.0,1.0
2024-06-14,15.71,16.38,15.59,15.59,812672,15.71,16.38,15.59,15.59,812672,0.0,1.0
2024-06-17,10.19,13.5,9.88,13.37,8576329,10.19,13.5,9.88,13.37,8576329,0.0,1.0
2024-06-18,9.815,10.24,9.46,10.2,7942992,9.815,10.24,9.46,10.2,7942992,0.0,1.0
2024-06-20,10.35,10.3799,9.805,9.81,2473769,10.35,10.3799,9.805,9.81,2473769,0.0,1.0
2024-06-21,10.94,11.0,9.9,10.33,23466016,10.94,11.0,9.9,10.33,23466016,0.0,1.0
2024-06-24,10.31,10.88,10.31,10.67,2256272,10.31,10.88,10.31,10.67,2256272,0.0,1.0
2024-06-25,9.51,10.35,9.48,10.31,1835350,9.51,10.35,9.48,10.31,1835350,0.0,1.0
2024-06-26,9.6,9.65,9.23,9.41,1533546,9.6,9.65,9.23,9.41,1533546,0.0,1.0
2024-06-27,9.18,9.65,8.84,9.64,1827221,9.18,9.65,8.84,9.64,1827221,0.0,1.0
2024-06-28,9.66,9.9,9.18,9.18,1422465,9.66,9.9,9.18,9.18,1422465,0.0,1.0
2024-07-01,9.34,9.83,9.3,9.66,1027451,9.34,9.83,9.3,9.66,1027451,0.0,1.0
2024-07-02,9.4,9.41,9.08,9.38,867689,9.4,9.41,9.08,9.38,867689,0.0,1.0
2024-07-03,9.63,9.765,9.37,9.37,391088,9.63,9.765,9.37,9.37,391088,0.0,1.0
2024-07-05,9.715,9.77,9.57,9.6,535114,9.715,9.77,9.57,9.6,535114,0.0,1.0
2024-07-08,9.38,10.05,9.35,9.9,524781,9.38,10.05,9.35,9.9,524781,0.0,1.0
2024-07-09,9.55,9.6,9.09,9.38,568837,9.55,9.6,9.09,9.38,568837,0.0,1.0
2024-07-10,10.06,10.0888,9.55,9.61,604386,10.06,10.0888,9.55,9.61,604386,0.0,1.0
2024-07-11,10.15,10.65,10.02,10.2,787680,10.15,10.65,10.02,10.2,787680,0.0,1.0
2024-07-12,10.04,10.28,9.81,10.2,664529,10.04,10.28,9.81,10.2,664529,0.0,1.0
2024-07-15,10.1,10.32,9.87,10.21,549641,10.1,10.32,9.87,10.21,549641,0.0,1.0
2024-07-16,10.49,10.54,10.11,10.15,667857,10.49,10.54,10.11,10.15,667857,0.0,1.0
2024-07-17,10.74,10.805,10.38,10.57,761845,10.74,10.805,10.38,10.57,761845,0.0,1.0
2024-07-18,10.52,10.99,10.395,10.78,677846,10.52,10.99,10.395,10.78,677846,0.0,1.0
2024-07-19,10.62,10.76,10.32,10.42,492632,10.62,10.76,10.32,10.42,492632,0.0,1.0
2024-07-22,10.75,10.785,10.3,10.62,578829,10.75,10.785,10.3,10.62,578829,0.0,1.0
2024-07-23,10.6,10.82,10.47,10.72,604820,10.6,10.82,10.47,10.72,604820,0.0,1.0
2024-07-24,10.3,10.65,10.2,10.65,507220,10.3,10.65,10.2,10.65,507220,0.0,1.0
2024-07-25,10.33,10.55,10.17,10.28,709065,10.33,10.55,10.17,10.28,709065,0.0,1.0
2024-07-26,10.9,10.96,10.39,10.61,476184,10.9,10.96,10.39,10.61,476184,0.0,1.0
2024-07-29,11.07,11.1,10.56,10.95,633562,11.07,11.1,10.56,10.95,633562,0.0,1.0
2024-07-30,10.95,11.33,10.94,11.08,610758,10.95,11.33,10.94,11.08,610758,0.0,1.0
2024-07-31,11.13,11.57,10.81,10.84,934953,11.13,11.57,10.81,10.84,934953,0.0,1.0
2024-08-01,10.4,11.21,10.33,11.16,569924,10.4,11.21,10.33,11.16,569924,0.0,1.0
2024-08-02,10.24,10.48,9.93,10.09,747929,10.24,10.48,9.93,10.09,747929,0.0,1.0
2024-08-05,10.12,10.27,9.29,9.51,1001998,10.12,10.27,9.29,9.51,1001998,0.0,1.0
2024-08-06,10.0,10.26,9.74,10.12,674768,10.0,10.26,9.74,10.12,674768,0.0,1.0
2024-08-07,10.45,10.53,10.08,10.2,741457,10.45,10.53,10.08,10.2,741457,0.0,1.0
2024-08-08,10.3,10.5,10.17,10.34,1331657,10.3,10.5,10.17,10.34,1331657,0.0,1.0
2024-08-09,9.74,10.705,9.33,9.75,884064,9.74,10.705,9.33,9.75,884064,0.0,1.0
2024-08-12,9.02,9.65,8.92,9.5,1145840,9.02,9.65,8.92,9.5,1145840,0.0,1.0
2024-08-13,10.01,10.35,8.96,9.01,1732420,10.01,10.35,8.96,9.01,1732420,0.0,1.0
2024-08-14,9.31,10.02,9.26,10.01,1012651,9.31,10.02,9.26,10.01,1012651,0.0,1.0
2024-08-15,9.57,9.58,9.02,9.56,932147,9.57,9.58,9.02,9.56,932147,0.0,1.0
2024-08-16,9.89,9.97,9.49,9.64,623069,9.89,9.97,9.49,9.64,623069,0.0,1.0
2024-08-19,10.19,10.44,9.96,10.02,853671,10.19,10.44,9.96,10.02,853671,0.0,1.0
2024-08-20,9.96,10.15,9.67,10.11,1772569,9.96,10.15,9.67,10.11,1772569,0.0,1.0
2024-08-21,10.29,10.35,9.865,10.01,499256,10.29,10.35,9.865,10.01,499256,0.0,1.0
2024-08-22,10.38,10.495,10.3,10.37,527603,10.38,10.495,10.3,10.37,527603,0.0,1.0
2024-08-23,10.43,10.705,10.39,10.5,574652,10.43,10.705,10.39,10.5,574652,0.0,1.0
2024-08-26,10.7,10.72,10.23,10.5,554203,10.7,10.72,10.23,10.5,554203,0.0,1.0
2024-08-27,10.37,10.56,10.08,10.56,457817,10.37,10.56,10.08,10.56,457817,0.0,1.0
2024-08-28,10.16,10.3776,9.845,10.32,570991,10.16,10.3776,9.845,10.32,570991,0.0,1.0
2024-08-29,10.39,10.625,9.96,9.96,411725,10.39,10.625,9.96,9.96,411725,0.0,1.0
2024-08-30,9.85,10.5,9.79,10.45,509323,9.85,10.5,9.79,10.45,509323,0.0,1.0
2024-09-03,9.85,9.92,9.67,9.79,520666,9.85,9.92,9.67,9.79,520666,0.0,1.0
2024-09-04,9.8,10.29,9.76,9.95,567665,9.8,10.29,9.76,9.95,567665,0.0,1.0
2024-09-05,9.31,9.95,9.28,9.82,634667,9.31,9.95,9.28,9.82,634667,0.0,1.0
2024-09-06,8.99,9.58,8.93,9.31,871438,8.99,9.58,8.93,9.31,871438,0.0,1.0
2024-09-09,7.945,8.87,7.845,8.72,4034845,7.945,8.87,7.845,8.72,4034845,0.0,1.0
2024-09-10,7.83,8.0,7.57,7.95,1683905,7.83,8.0,7.57,7.95,1683905,0.0,1.0
2024-09-11,7.98,8.0,7.51,7.76,1170190,7.98,8.0,7.51,7.76,1170190,0.0,1.0
2024-09-12,8.25,8.48,8.0,8.06,954597,8.25,8.48,8.0,8.06,954597,0.0,1.0
2024-09-13,8.69,8.89,8.29,8.38,884567,8.69,8.89,8.29,8.38,884567,0.0,1.0
2024-09-16,8.65,8.84,8.55,8.72,1356070,8.65,8.84,8.55,8.72,1356070,0.0,1.0
2024-09-17,8.87,9.11,8.7512,8.82,1076366,8.87,9.11,8.7512,8.82,1076366,0.0,1.0
2024-09-18,9.03,9.34,8.88,8.88,1555307,9.03,9.34,8.88,8.88,1555307,0.0,1.0
2024-09-19,8.89,9.44,8.84,9.34,1819317,8.89,9.44,8.84,9.34,1819317,0.0,1.0
2024-09-20,8.14,8.99,8.03,8.83,16659572,8.14,8.99,8.03,8.83,16659572,0.0,1.0
2024-09-23,7.85,8.33,7.56,8.22,3892796,7.85,8.33,7.56,8.22,3892796,0.0,1.0
2024-09-24,7.66,7.936,7.08,7.9,3264560,7.66,7.936,7.08,7.9,3264560,0.0,1.0
2024-09-25,7.42,7.815,7.14,7.66,4100523,7.42,7.815,7.14,7.66,4100523,0.0,1.0
2024-09-26,7.98,8.25,7.64,7.67,1834847,7.98,8.25,7.64,7.67,1834847,0.0,1.0
2024-09-27,8.17,8.48,8.02,8.02,1396126,8.17,8.48,8.02,8.02,1396126,0.0,1.0
2024-09-30,8.69,8.75,8.1497,8.17,1319774,8.69,8.75,8.1497,8.17,1319774,0.0,1.0
2024-10-01,8.53,8.84,8.34,8.68,818074,8.53,8.84,8.34,8.68,818074,0.0,1.0
2024-10-02,8.48,8.65,8.32,8.42,912362,8.48,8.65,8.32,8.42,912362,0.0,1.0
2024-10-03,8.28,8.39,8.15,8.37,562670,8.28,8.39,8.15,8.37,562670,0.0,1.0
2024-10-04,8.33,8.55,8.26,8.47,486738,8.33,8.55,8.26,8.47,486738,0.0,1.0
2024-10-07,8.22,8.34,8.14,8.29,876302,8.22,8.34,8.14,8.29,876302,0.0,1.0
2024-10-08,8.27,8.35,7.995,8.15,637569,8.27,8.35,7.995,8.15,637569,0.0,1.0
2024-10-09,7.94,8.42,7.94,8.25,543269,7.94,8.42,7.94,8.25,543269,0.0,1.0
2024-10-10,7.95,7.96,7.64,7.81,515569,7.95,7.96,7.64,7.81,515569,0.0,1.0
2024-10-11,7.98,8.18,7.86,7.91,586604,7.98,8.18,7.86,7.91,586604,0.0,1.0
2024-10-14,7.82,8.235,7.82,7.95,544764,7.82,8.235,7.82,7.95,544764,0.0,1.0
2024-10-15,7.825,7.9999,7.72,7.75,729116,7.825,7.9999,7.72,7.75,729116,0.0,1.0
2024-10-16,7.79,8.05,7.74,7.82,747643,7.79,8.05,7.74,7.82,747643,0.0,1.0
2024-10-17,8.07,8.09,7.54,7.67,1085324,8.07,8.09,7.54,7.67,1085324,0.0,1.0
2024-10-18,8.22,8.515,8.07,8.07,569428,8.22,8.515,8.07,8.07,569428,0.0,1.0
2024-10-21,7.66,8.22,7.635,8.22,528841,7.66,8.22,7.635,8.22,528841,0.0,1.0
2024-10-22,7.86,8.22,7.815,7.97,776322,7.86,8.22,7.815,7.97,776322,0.0,1.0
2024-10-23,7.92,7.93,7.62,7.87,939796,7.92,7.93,7.62,7.87,939796,0.0,1.0
2024-10-24,8.125,8.2,7.87,7.87,517718,8.125,8.2,7.87,7.87,517718,0.0,1.0
2024-10-25,8.09,8.48,8.018,8.17,538721,8.09,8.48,8.018,8.17,538721,0.0,1.0
2024-10-28,8.26,8.42,8.06,8.06,849164,8.26,8.42,8.06,8.06,849164,0.0,1.0
2024-10-29,8.2,8.425,8.13,8.2,533099,8.2,8.425,8.13,8.2,533099,0.0,1.0
2024-10-30,8.27,8.425,8.19,8.22,435169,8.27,8.425,8.19,8.22,435169,0.0,1.0
2024-10-31,8.1,8.43,8.02,8.35,813872,8.1,8.43,8.02,8.35,813872,0.0,1.0
2024-11-01,8.21,8.4,8.18,8.25,413702,8.21,8.4,8.18,8.25,413702,0.0,1.0
2024-11-04,8.21,8.5269,8.12,8.22,521044,8.21,8.5269,8.12,8.22,521044,0.0,1.0
2024-11-05,8.52,8.565,8.16,8.21,628110,8.52,8.565,8.16,8.21,628110,0.0,1.0
2024-11-06,8.39,9.01,8.19,8.89,1414013,8.39,9.01,8.19,8.89,1414013,0.0,1.0
2024-11-07,8.35,8.58,8.17,8.33,1032326,8.35,8.58,8.17,8.33,1032326,0.0,1.0
2024-11-08,8.56,9.42,8.4,9.34,2757174,8.56,9.42,8.4,9.34,2757174,0.0,1.0
2024-11-11,8.74,9.085,8.55,8.6,814069,8.74,9.085,8.55,8.6,814069,0.0,1.0
2024-11-12,8.48,8.68,8.22,8.62,1354325,8.48,8.68,8.22,8.62,1354325,0.0,1.0
2024-11-13,9.65,9.72,8.495,8.5,1720545,9.65,9.72,8.495,8.5,1720545,0.0,1.0
2024-11-14,9.52,10.0,9.41,9.6,1096663,9.52,10.0,9.41,9.6,1096663,0.0,1.0
2024-11-15,9.25,9.62,9.15,9.62,765202,9.25,9.62,9.15,9.62,765202,0.0,1.0
2024-11-18,9.1,9.47,8.89,9.3,1178447,9.1,9.47,8.89,9.3,1178447,0.0,1.0
2024-11-19,8.99,9.13,8.9,9.02,535426,8.99,9.13,8.9,9.02,535426,0.0,1.0
2024-11-20,9.57,9.75,8.92,8.92,639785,9.57,9.75,8.92,8.92,639785,0.0,1.0
2024-11-21,9.82,10.03,9.31,9.63,902232,9.82,10.03,9.31,9.63,902232,0.0,1.0
2024-11-22,9.41,9.98,9.24,9.82,714710,9.41,9.98,9.24,9.82,714710,0.0,1.0
2024-11-25,9.3,9.7,9.2301,9.53,1223255,9.3,9.7,9.2301,9.53,1223255,0.0,1.0
2024-11-26,9.16,9.39,8.93,9.26,592252,9.16,9.39,8.93,9.26,592252,0.0,1.0
2024-11-27,9.47,9.57,9.14,9.23,835116,9.47,9.57,9.14,9.23,835116,0.0,1.0
2024-11-29,9.42,9.58,9.35,9.55,205527,9.42,9.58,9.35,9.55,205527,0.0,1.0
2024-12-02,9.71,9.77,9.2924,9.42,409644,9.71,9.77,9.2924,9.42,409644,0.0,1.0
2024-12-03,9.33,9.8163,9.18,9.8,438744,9.33,9.8163,9.18,9.8,438744,0.0,1.0
2024-12-04,9.29,9.42,9.18,9.35,344947,9.29,9.42,9.18,9.35,344947,0.0,1.0
2024-12-05,9.15,9.41,9.0375,9.31,407677,9.15,9.41,9.0375,9.31,407677,0.0,1.0
2024-12-06,9.39,9.5,9.01,9.17,639672,9.39,9.5,9.01,9.17,639672,0.0,1.0
2024-12-09,9.63,9.78,9.41,9.41,572159,9.63,9.78,9.41,9.41,572159,0.0,1.0
2024-12-10,9.62,9.66,9.42,9.63,404296,9.62,9.66,9.42,9.63,404296,0.0,1.0
2024-12-11,9.34,9.665,9.3,9.6,444473,9.34,9.665,9.3,9.6,444473,0.0,1.0
2024-12-12,9.92,10.0488,9.37,9.37,686995,9.92,10.0488,9.37,9.37,686995,0.0,1.0
2024-12-13,9.7,9.83,9.3,9.83,465643,9.7,9.83,9.3,9.83,465643,0.0,1.0
2024-12-16,9.76,9.93,9.4734,9.65,504847,9.76,9.93,9.4734,9.65,504847,0.0,1.0
2024-12-17,9.74,9.99,9.48,9.76,762942,9.74,9.99,9.48,9.76,762942,0.0,1.0
2024-12-18,9.33,9.88,9.13,9.75,1307321,9.33,9.88,9.13,9.75,1307321,0.0,1.0
2024-12-19,9.25,9.46,9.1401,9.37,692077,9.25,9.46,9.1401,9.37,692077,0.0,1.0
2024-12-20,9.37,9.5144,9.06,9.15,1263491,9.37,9.5144,9.06,9.15,1263491,0.0,1.0
2024-12-23,9.35,9.46,9.15,9.31,487686,9.35,9.46,9.15,9.31,487686,0.0,1.0
2024-12-24,9.38,9.43,9.26,9.39,145770,9.38,9.43,9.26,9.39,145770,0.0,1.0
2024-12-26,9.55,9.595,9.23,9.31,403758,9.55,9.595,9.23,9.31,403758,0.0,1.0
2024-12-27,9.42,9.73,9.21,9.53,349047,9.42,9.73,9.21,9.53,349047,0.0,1.0
2024-12-30,9.55,9.67,9.16,9.32,691725,9.55,9.67,9.16,9.32,691725,0.0,1.0
2024-12-31,9.9,9.97,9.6,9.6,383573,9.9,9.97,9.6,9.6,383573,0.0,1.0
2025-01-02,9.98,10.18,9.843,9.95,320596,9.98,10.18,9.843,9.95,320596,0.0,1.0
2025-01-03,9.85,10.04,9.71,10.03,548282,9.85,10.04,9.71,10.03,548282,0.0,1.0
2025-01-06,9.97,10.11,9.86,9.88,639299,9.97,10.11,9.86,9.88,639299,0.0,1.0
2025-01-07,9.58,10.12,9.56,9.97,409743,9.58,10.12,9.56,9.97,409743,0.0,1.0
2025-01-08,9.15,9.5559,9.07,9.4287,476773,9.15,9.5559,9.07,9.4287,476773,0.0,1.0
2025-01-10,8.95,9.02,8.745,9.01,473604,8.95,9.02,8.745,9.01,473604,0.0,1.0
2025-01-13,8.45,8.955,8.29,8.85,393123,8.45,8.955,8.29,8.85,393123,0.0,1.0
2025-01-14,8.93,8.94,8.5,8.51,398791,8.93,8.94,8.5,8.51,398791,0.0,1.0
2025-01-15,8.92,9.15,8.85,9.12,372006,8.92,9.15,8.85,9.12,372006,0.0,1.0
2025-01-16,9.07,9.2,8.82,8.95,387283,9.07,9.2,8.82,8.95,387283,0.0,1.0
2025-01-17,8.89,9.1751,8.85,9.13,310001,8.89,9.1751,8.85,9.13,310001,0.0,1.0
2025-01-21,8.99,9.12,8.905,8.98,318215,8.99,9.12,8.905,8.98,318215,0.0,1.0
2025-01-22,9.44,9.52,8.78,9.0,1119145,9.44,9.52,8.78,9.0,1119145,0.0,1.0
2025-01-23,9.44,9.53,9.29,9.4,294711,9.44,9.53,9.29,9.4,294711,0.0,1.0
2025-01-24,10.01,10.03,9.375,9.39,282659,10.01,10.03,9.375,9.39,282659,0.0,1.0
2025-01-27,10.05,10.41,9.94,10.02,455176,10.05,10.41,9.94,10.02,455176,0.0,1.0
2025-01-28,10.41,10.56,9.875,10.01,334626,10.41,10.56,9.875,10.01,334626,0.0,1.0
2025-01-29,10.25,10.5999,10.12,10.48,311716,10.25,10.5999,10.12,10.48,311716,0.0,1.0
2025-01-30,9.86,10.32,9.77,10.3,330114,9.86,10.32,9.77,10.3,330114,0.0,1.0
2025-01-31,9.63,9.9867,9.62,9.9,261724,9.63,9.9867,9.62,9.9,261724,0.0,1.0
2025-02-03,9.45,9.63,9.34,9.4,241996,9.45,9.63,9.34,9.4,241996,0.0,1.0
2025-02-04,9.35,9.61,9.27,9.61,302800,9.35,9.61,9.27,9.61,302800,0.0,1.0
2025-02-05,9.45,9.55,9.14,9.35,653085,9.45,9.55,9.14,9.35,653085,0.0,1.0
2025-02-06,9.42,9.49,9.31,9.49,276036,9.42,9.49,9.31,9.49,276036,0.0,1.0
2025-02-07,9.79,9.81,9.25,9.46,459678,9.79,9.81,9.25,9.46,459678,0.0,1.0
2025-02-10,9.7,9.94,9.68,9.86,315440,9.7,9.94,9.68,9.86,315440,0.0,1.0
2025-02-11,9.73,9.96,9.48,9.57,347418,9.73,9.96,9.48,9.57,347418,0.0,1.0
2025-02-12,9.76,9.78,9.44,9.62,244754,9.76,9.78,9.44,9.62,244754,0.0,1.0
2025-02-13,9.84,9.91,9.62,9.72,383717,9.84,9.91,9.62,9.72,383717,0.0,1.0
2025-02-14,8.79,9.6,8.75,9.05,1309481,8.79,9.6,8.75,9.05,1309481,0.0,1.0
2025-02-18,8.32,8.75,7.895,8.75,1080432,8.32,8.75,7.895,8.75,1080432,0.0,1.0
2025-02-19,8.5,8.51,8.2,8.31,755070,8.5,8.51,8.2,8.31,755070,0.0,1.0
2025-02-20,8.02,8.38,7.96,8.38,856881,8.02,8.38,7.96,8.38,856881,0.0,1.0
2025-02-21,7.71,8.12,7.71,8.11,522502,7.71,8.12,7.71,8.11,522502,0.0,1.0
2025-02-24,7.69,7.93,7.62,7.7,760986,7.69,7.93,7.62,7.7,760986,0.0,1.0
2025-02-25,7.49,7.83,7.32,7.69,940288,7.49,7.83,7.32,7.69,940288,0.0,1.0
2025-02-26,7.25,7.5,7.235,7.47,777803,7.25,7.5,7.235,7.47,777803,0.0,1.0
2025-02-27,7.02,7.24,6.85,7.23,1274236,7.02,7.24,6.85,7.23,1274236,0.0,1.0
2025-02-28,7.3,7.42,6.94,7.01,1160662,7.3,7.42,6.94,7.01,1160662,0.0,1.0
2025-03-03,6.86,7.44,6.8,7.34,869608,6.86,7.44,6.8,7.34,869608,0.0,1.0
2025-03-04,6.92,7.11,6.65,6.81,803089,6.92,7.11,6.65,6.81,803089,0.0,1.0
2025-03-05,7.05,7.13,6.84,6.93,552635,7.05,7.13,6.84,6.93,552635,0.0,1.0
2025-03-06,7.14,7.19,6.84,7.02,565615,7.14,7.19,6.84,7.02,565615,0.0,1.0
2025-03-07,7.06,7.4,7.03,7.19,499865,7.06,7.4,7.03,7.19,499865,0.0,1.0
2025-03-10,6.95,7.11,6.77,6.93,845214,6.95,7.11,6.77,6.93,845214,0.0,1.0
2025-03-11,7.01,7.095,6.59,6.87,845627,7.01,7.095,6.59,6.87,845627,0.0,1.0
2025-03-12,7.17,7.19,6.935,7.0,442311,7.17,7.19,6.935,7.0,442311,0.0,1.0
2025-03-13,6.78,7.25,6.72,7.1,770723,6.78,7.25,6.72,7.1,770723,0.0,1.0
2025-03-14,6.99,7.04,6.725,6.83,496598,6.99,7.04,6.725,6.83,496598,0.0,1.0
2025-03-17,7.03,7.17,6.885,7.05,684486,7.03,7.17,6.885,7.05,684486,0.0,1.0
2025-03-18,7.1,7.12,6.84,7.01,529667,7.1,7.12,6.84,7.01,529667,0.0,1.0
2025-03-19,7.16,7.3,7.04,7.1,571187,7.16,7.3,7.04,7.1,571187,0.0,1.0
2025-03-20,7.31,7.39,7.05,7.14,500443,7.31,7.39,7.05,7.14,500443,0.0,1.0
2025-03-21,7.2,7.39,7.14,7.21,1308079,7.2,7.39,7.14,7.21,1308079,0.0,1.0
2025-03-24,6.84,7.38,6.655,7.31,737006,6.84,7.38,6.655,7.31,737006,0.0,1.0
2025-03-25,6.98,7.07,6.82,6.82,437958,6.98,7.07,6.82,6.82,437958,0.0,1.0
2025-03-26,7.18,7.24,7.01,7.01,425469,7.18,7.24,7.01,7.01,425469,0.0,1.0
2025-03-27,6.97,7.31,6.85,7.21,476771,6.97,7.31,6.85,7.21,476771,0.0,1.0
2025-03-28,6.84,7.04,6.74,6.95,511564,6.84,7.04,6.74,6.95,511564,0.0,1.0
2025-03-31,6.88,7.095,6.56,6.75,1070471,6.88,7.095,6.56,6.75,1070471,0.0,1.0
2025-04-01,6.86,6.95,6.69,6.85,517583,6.86,6.95,6.69,6.85,517583,0.0,1.0
2025-04-02,6.91,6.99,6.78,6.78,337177,6.91,6.99,6.78,6.78,337177,0.0,1.0
2025-04-03,6.215,6.7,6.21,6.69,632755,6.215,6.7,6.21,6.69,632755,0.0,1.0
2025-04-04,6.21,6.28,5.85,6.03,711327,6.21,6.28,5.85,6.03,711327,0.0,1.0
2025-04-07,5.97,6.31,5.61,6.03,539307,5.97,6.31,5.61,6.03,539307,0.0,1.0
2025-04-08,5.55,6.26,5.41,6.26,616308,5.55,6.26,5.41,6.26,616308,0.0,1.0
2025-04-09,6.14,6.21,5.47,5.54,748184,6.14,6.21,5.47,5.54,748184,0.0,1.0
2025-04-10,5.85,6.04,5.64,6.04,608850,5.85,6.04,5.64,6.04,608850,0.0,1.0
2025-04-11,6.01,6.03,5.696646,5.99,419847,6.01,6.03,5.696646,5.99,419847,0.0,1.0
2025-04-14,6.25,6.305,6.0,6.15,541657,6.25,6.305,6.0,6.15,541657,0.0,1.0
2025-04-15,5.93,6.21,5.75,6.19,525000,5.93,6.21,5.75,6.19,525000,0.0,1.0
2025-04-16,5.98,6.05,5.829,5.92,650923,5.98,6.05,5.829,5.92,650923,0.0,1.0
2025-04-17,6.1,6.15,5.95,5.96,300501,6.1,6.15,5.95,5.96,300501,0.0,1.0
2025-04-21,6.015,6.08,5.93,6.02,339723,6.015,6.08,5.93,6.02,339723,0.0,1.0
2025-04-22,6.27,6.285,5.95,6.09,320827,6.27,6.285,5.95,6.09,320827,0.0,1.0
2025-04-23,6.24,6.505,6.15,6.42,329880,6.24,6.505,6.15,6.42,329880,0.0,1.0
2025-04-24,6.36,6.37,6.149,6.24,274603,6.36,6.37,6.149,6.24,274603,0.0,1.0
2025-04-25,6.54,6.55,6.2801,6.35,342374,6.54,6.55,6.2801,6.35,342374,0.0,1.0
2025-04-28,6.54,6.5934,6.46,6.52,246380,6.54,6.5934,6.46,6.52,246380,0.0,1.0
2025-04-29,6.58,6.6101,6.48,6.48,257023,6.58,6.6101,6.48,6.48,257023,0.0,1.0
2025-04-30,6.4,6.47,6.21,6.47,286300,6.4,6.47,6.21,6.47,286300,0.0,1.0
2025-05-01,6.3,6.405,6.26,6.39,198519,6.3,6.405,6.26,6.39,198519,0.0,1.0
2025-05-02,6.25,6.39,6.22,6.34,267508,6.25,6.39,6.22,6.34,267508,0.0,1.0
2025-05-05,6.26,6.29,6.08,6.2,295964,6.26,6.29,6.08,6.2,295964,0.0,1.0
2025-05-06,6.38,6.47,6.1001,6.19,428013,6.38,6.47,6.1001,6.19,428013,0.0,1.0
2025-05-07,6.63,6.665,6.38,6.38,688596,6.63,6.665,6.38,6.38,688596,0.0,1.0
2025-05-08,6.19,6.715,6.165,6.66,680908,6.19,6.715,6.165,6.66,680908,0.0,1.0
2025-05-09,6.33,6.34,5.57,6.05,1115806,6.33,6.34,5.57,6.05,1115806,0.0,1.0
2025-05-12,5.85,6.51,5.83,6.45,734844,5.85,6.51,5.83,6.45,734844,0.0,1.0
2025-05-13,6.02,6.085,5.71,5.83,982212,6.02,6.085,5.71,5.83,982212,0.0,1.0
2025-05-14,6.14,6.15,5.93,6.05,689889,6.14,6.15,5.93,6.05,689889,0.0,1.0
2025-05-15,6.42,6.42,5.99,6.15,546210,6.42,6.42,5.99,6.15,546210,0.0,1.0
2025-05-16,6.23,6.674,6.18,6.46,791847,6.23,6.674,6.18,6.46,791847,0.0,1.0
2025-05-19,6.39,6.41,6.005,6.15,1092751,6.39,6.41,6.005,6.15,1092751,0.0,1.0
2025-05-20,6.47,6.535,6.18,6.39,611253,6.47,6.535,6.18,6.39,611253,0.0,1.0
2025-05-21,6.27,6.53,6.19,6.39,545625,6.27,6.53,6.19,6.39,545625,0.0,1.0
2025-05-22,6.27,6.41,6.17,6.27,466292,6.27,6.41,6.17,6.27,466292,0.0,1.0
2025-05-23,6.2,6.35,6.14,6.14,547993,6.2,6.35,6.14,6.14,547993,0.0,1.0
2025-05-27,6.57,6.58,6.26,6.26,582607,6.57,6.58,6.26,6.26,582607,0.0,1.0
2025-05-28,6.52,6.73,6.44,6.57,703115,6.52,6.73,6.44,6.57,703115,0.0,1.0
2025-05-29,6.635,6.7,6.39,6.52,441761,6.635,6.7,6.39,6.52,441761,0.0,1.0
2025-05-30,6.61,6.71,6.45,6.62,686040,6.61,6.71,6.45,6.62,686040,0.0,1.0
2025-06-02,6.47,6.64,6.33,6.54,687987,6.47,6.64,6.33,6.54,687987,0.0,1.0
2025-06-03,6.63,6.7132,6.355,6.46,516921,6.63,6.7132,6.355,6.46,516921,0.0,1.0
2025-06-04,6.47,6.725,6.47,6.66,476390,6.47,6.725,6.47,6.66,476390,0.0,1.0
2025-06-05,6.6,6.76,6.425,6.47,596896,6.6,6.76,6.425,6.47,596896,0.0,1.0
2025-06-06,6.48,6.83,6.47,6.66,359601,6.48,6.83,6.47,6.66,359601,0.0,1.0
2025-06-09,6.75,6.805,6.47,6.54,419889,6.75,6.805,6.47,6.54,419889,0.0,1.0
2025-06-10,7.04,7.06,6.67,6.79,816342,7.04,7.06,6.67,6.79,816342,0.0,1.0
2025-06-11,6.98,7.19,6.97,7.05,506809,6.98,7.19,6.97,7.05,506809,0.0,1.0
2025-06-12,6.505,6.933,6.24,6.9,433006,6.505,6.933,6.24,6.9,433006,0.0,1.0
2025-06-13,6.24,6.505,6.23,6.36,381257,6.24,6.505,6.23,6.36,381257,0.0,1.0
2025-06-16,6.18,6.365,6.09,6.3,371258,6.18,6.365,6.09,6.3,371258,0.0,1.0
2025-06-17,6.06,6.18,6.05,6.14,297142,6.06,6.18,6.05,6.14,297142,0.0,1.0
2025-06-18,6.03,6.15,5.94,6.03,439648,6.03,6.15,5.94,6.03,439648,0.0,1.0
2025-06-20,6.0,6.22,5.89,6.16,1669248,6.0,6.22,5.89,6.16,1669248,0.0,1.0
2025-06-23,6.27,6.315,5.77,5.97,962849,6.27,6.315,5.77,5.97,962849,0.0,1.0
2025-06-24,5.99,6.3788,5.9599,6.35,522180,5.99,6.3788,5.9599,6.35,522180,0.0,1.0
2025-06-25,5.98,6.06,5.9,5.99,866146,5.98,6.06,5.9,5.99,866146,0.0,1.0
2025-06-26,6.29,6.32,5.955,6.0,402264,6.29,6.32,5.955,6.0,402264,0.0,1.0
2025-06-27,6.38,6.42,6.23,6.34,516764,6.38,6.42,6.23,6.34,516764,0.0,1.0
2025-06-30,6.27,6.44,6.245,6.38,357012,6.27,6.44,6.245,6.38,357012,0.0,1.0
2025-07-01,6.14,6.425,6.12,6.27,404026,6.14,6.425,6.12,6.27,404026,0.0,1.0
2025-07-02,6.13,6.26,6.08,6.14,369533,6.13,6.26,6.08,6.14,369533,0.0,1.0
2025-07-03,6.15,6.175,6.04,6.15,209587,6.15,6.175,6.04,6.15,209587,0.0,1.0
2025-07-07,5.95,6.18,5.9012,6.14,650420,5.95,6.18,5.9012,6.14,650420,0.0,1.0
2025-07-08,6.06,6.23,5.93,5.97,507200,6.06,6.23,5.93,5.97,507200,0.0,1.0
2025-07-09,5.99,6.1,5.935,6.1,423684,5.99,6.1,5.935,6.1,423684,0.0,1.0
2025-07-10,6.04,6.13,5.93,5.97,482175,6.04,6.13,5.93,5.97,482175,0.0,1.0
2025-07-11,6.09,6.14,5.94,6.04,443426,6.09,6.14,5.94,6.04,443426,0.0,1.0
2025-07-14,6.34,6.39,6.02,6.09,314520,6.34,6.39,6.02,6.09,314520,0.0,1.0
2025-07-15,6.05,6.395,6.05,6.38,280526,6.05,6.395,6.05,6.38,280526,0.0,1.0
2025-07-16,6.11,6.209,6.02,6.07,337282,6.11,6.209,6.02,6.07,337282,0.0,1.0
2025-07-17,6.23,6.26,6.1,6.11,489569,6.23,6.26,6.1,6.11,489569,0.0,1.0
2025-07-18,6.15,6.28,6.13,6.28,257250,6.15,6.28,6.13,6.28,257250,0.0,1.0
2025-07-21,6.14,6.24,6.115,6.2,212679,6.14,6.24,6.115,6.2,212679,0.0,1.0
2025-07-22,6.2,6.215,6.11,6.12,307869,6.2,6.215,6.11,6.12,307869,0.0,1.0
2025-07-23,6.44,6.47,6.17,6.24,509411,6.44,6.47,6.17,6.24,509411,0.0,1.0
2025-07-24,6.5,6.55,6.34,6.44,464072,6.5,6.55,6.34,6.44,464072,0.0,1.0
2025-07-25,6.34,6.53,6.33,6.53,300977,6.34,6.53,6.33,6.53,300977,0.0,1.0
2025-07-28,6.24,6.335,6.188,6.33,291188,6.24,6.335,6.188,6.33,291188,0.0,1.0
2025-07-29,5.99,6.3,5.98,6.3,364409,5.99,6.3,5.98,6.3,364409,0.0,1.0
2025-07-30,5.94,6.1,5.83,6.0,590723,5.94,6.1,5.83,6.0,590723,0.0,1.0
2025-07-31,5.99,6.02,5.67,5.88,933832,5.99,6.02,5.67,5.88,933832,0.0,1.0
2025-08-01,5.63,5.94,5.405,5.94,1604298,5.63,5.94,5.405,5.94,1604298,0.0,1.0
2025-08-04,6.01,6.04,5.63,5.66,485172,6.01,6.04,5.63,5.66,485172,0.0,1.0
2025-08-05,5.98,6.09,5.83,6.05,483669,5.98,6.09,5.83,6.05,483669,0.0,1.0
2025-08-06,5.92,6.025,5.895,5.99,485579,5.92,6.025,5.895,5.99,485579,0.0,1.0
2025-08-07,6.0,6.04,5.68,6.02,560445,6.0,6.04,5.68,6.02,560445,0.0,1.0
2025-08-08,6.53,8.18,6.28,7.38,3153300,6.53,8.18,6.28,7.38,3153300,0.0,1.0
2025-08-11,6.76,7.3363,6.67,6.67,1388628,6.76,7.3363,6.67,6.67,1388628,0.0,1.0
2025-08-12,6.84,7.075,6.71,6.84,1758631,6.84,7.075,6.71,6.84,1758631,0.0,1.0
2025-08-13,7.25,7.325,6.85,6.92,1594269,7.25,7.325,6.85,6.92,1594269,0.0,1.0
2025-08-14,7.08,7.22,6.9,7.17,540800,7.08,7.22,6.9,7.17,540800,0.0,1.0
2025-08-15,7.1,7.15,6.93,7.1,615678,7.1,7.15,6.93,7.1,615678,0.0,1.0
2025-08-18,6.95,7.1,6.87,7.09,447909,6.95,7.1,6.87,7.09,447909,0.0,1.0
2025-08-19,7.01,7.07,6.895,6.98,372548,7.01,7.07,6.895,6.98,372548,0.0,1.0
2025-08-20,6.76,6.9798,6.68,6.97,513234,6.76,6.9798,6.68,6.97,513234,0.0,1.0
2025-08-21,6.88,6.885,6.69,6.71,315956,6.88,6.885,6.69,6.71,315956,0.0,1.0
2025-08-22,7.1,7.14,6.86,6.88,342758,7.1,7.14,6.86,6.88,342758,0.0,1.0
2025-08-25,7.2,7.215,6.9825,7.08,357438,7.2,7.215,6.9825,7.08,357438,0.0,1.0
2025-08-26,7.15,7.25,7.08,7.22,518846,7.15,7.25,7.08,7.22,518846,0.0,1.0
2025-08-27,6.99,7.15,6.99,7.1,298456,6.99,7.15,6.99,7.1,298456,0.0,1.0
2025-08-28,7.06,7.075,6.9,7.01,343815,7.06,7.075,6.9,7.01,343815,0.0,1.0
2025-08-29,7.06,7.075,6.9203,7.04,364530,7.06,7.075,6.9203,7.04,364530,0.0,1.0
2025-09-02,7.21,7.23,7.0037,7.03,418835,7.21,7.23,7.0037,7.03,418835,0.0,1.0
2025-09-03,7.29,7.355,7.15,7.24,283202,7.29,7.355,7.15,7.24,283202,0.0,1.0
2025-09-04,7.36,7.38,7.28,7.31,329887,7.36,7.38,7.28,7.31,329887,0.0,1.0
2025-09-05,7.56,7.725,7.39,7.39,535466,7.56,7.725,7.39,7.39,535466,0.0,1.0
2025-09-08,7.91,7.92,7.5101,7.57,542231,7.91,7.92,7.5101,7.57,542231,0.0,1.0
2025-09-09,7.75,7.93,7.59,7.93,356693,7.75,7.93,7.59,7.93,356693,0.0,1.0
2025-09-10,7.57,7.69,7.38,7.69,495147,7.57,7.69,7.38,7.69,495147,0.0,1.0
2025-09-11,7.98,8.001,7.5,7.59,579385,7.98,8.001,7.5,7.59,579385,0.0,1.0
2025-09-12,8.23,8.475,7.9558,8.06,745126,8.23,8.475,7.9558,8.06,745126,0.0,1.0
2025-09-15,8.36,8.36,8.13,8.31,296418,8.36,8.36,8.13,8.31,296418,0.0,1.0
2025-09-16,8.2,8.415,8.16,8.35,324865,8.2,8.415,8.16,8.35,324865,0.0,1.0
2025-09-17,8.32,8.44,8.19,8.25,452141,8.32,8.44,8.19,8.25,452141,0.0,1.0
2025-09-18,8.37,8.435,8.24,8.38,307615,8.37,8.435,8.24,8.38,307615,0.0,1.0
2025-09-19,8.4,8.75,8.26,8.34,1269963,8.4,8.75,8.26,8.34,1269963,0.0,1.0
2025-09-22,7.88,8.44,7.87,8.36,464455,7.88,8.44,7.87,8.36,464455,0.0,1.0
2025-09-23,7.93,8.17,7.9,7.91,280522,7.93,8.17,7.9,7.91,280522,0.0,1.0
2025-09-24,8.08,8.1052,7.9,7.94,236352,8.08,8.1052,7.9,7.94,236352,0.0,1.0
2025-09-25,8.08,8.135,7.965,8.04,263388,8.08,8.135,7.965,8.04,263388,0.0,1.0
2025-09-26,8.33,8.335,8.075,8.12,278907,8.33,8.335,8.075,8.12,278907,0.0,1.0
2025-09-29,8.34,8.39,8.18,8.31,242288,8.34,8.39,8.18,8.31,242288,0.0,1.0
2025-09-30,8.24,8.38,8.18,8.3,219595,8.24,8.38,8.18,8.3,219595,0.0,1.0
2025-10-01,8.27,8.32,8.065,8.18,355554,8.27,8.32,8.065,8.18,355554,0.0,1.0
2025-10-02,7.83,8.4,7.77,8.3,270999,7.83,8.4,7.77,8.3,270999,0.0,1.0
2025-10-03,8.07,8.105,7.8108,7.86,303856,8.07,8.105,7.8108,7.86,303856,0.0,1.0
2025-10-06,7.93,8.16,7.913,8.13,275047,7.93,8.16,7.913,8.13,275047,0.0,1.0
2025-10-07,7.93,8.125,7.72,7.94,781591,7.93,8.125,7.72,7.94,781591,0.0,1.0
2025-10-08,7.89,8.06,7.86,7.97,382471,7.89,8.06,7.86,7.97,382471,0.0,1.0
2025-10-09,7.89,7.97,7.72,7.93,1297114,7.89,7.97,7.72,7.93,1297114,0.0,1.0
2025-10-10,7.52,8.185,7.4999,7.92,393617,7.52,8.185,7.4999,7.92,393617,0.0,1.0
2025-10-13,7.69,7.87,7.61,7.65,544478,7.69,7.87,7.61,7.65,544478,0.0,1.0
2025-10-14,7.67,7.88,7.515,7.6,533249,7.67,7.88,7.515,7.6,533249,0.0,1.0
2025-10-15,7.34,7.68,7.255,7.68,422863,7.34,7.68,7.255,7.68,422863,0.0,1.0
2025-10-16,7.3,7.43,7.22,7.37,246467,7.3,7.43,7.22,7.37,246467,0.0,1.0
2025-10-17,7.07,7.28,7.05,7.23,338150,7.07,7.28,7.05,7.23,338150,0.0,1.0
2025-10-20,7.2,7.24,7.14,7.17,235210,7.2,7.24,7.14,7.17,235210,0.0,1.0
2025-10-21,7.42,7.45,7.155,7.21,221294,7.42,7.45,7.155,7.21,221294,0.0,1.0
2025-10-22,7.52,7.6,7.3,7.4,352282,7.52,7.6,7.3,7.4,352282,0.0,1.0
2025-10-23,7.63,7.725,7.49,7.55,287433,7.63,7.725,7.49,7.55,287433,0.0,1.0
2025-10-24,7.81,7.94,7.6,7.78,345234,7.81,7.94,7.6,7.78,345234,0.0,1.0
2025-10-27,7.62,7.84,7.56,7.84,325700,7.62,7.84,7.56,7.84,325700,0.0,1.0
2025-10-28,7.58,7.64,7.53,7.61,229499,7.58,7.64,7.53,7.61,229499,0.0,1.0
2025-10-29,7.73,7.8,7.46,7.62,395120,7.73,7.8,7.46,7.62,395120,0.0,1.0
2025-10-30,7.51,7.755,7.49,7.7,325179,7.51,7.755,7.49,7.7,325179,0.0,1.0
2025-10-31,7.58,7.58,7.465,7.55,269567,7.58,7.58,7.465,7.55,269567,0.0,1.0
2025-11-03,7.5,7.615,7.4,7.58,329860,7.5,7.615,7.4,7.58,329860,0.0,1.0
2025-11-04,7.4,7.465,7.35,7.41,265805,7.4,7.465,7.35,7.41,265805,0.0,1.0
2025-11-05,7.46,7.54,7.35,7.4,302740,7.46,7.54,7.35,7.4,302740,0.0,1.0
2025-11-06,7.25,7.63,7.23,7.44,369863,7.25,7.63,7.23,7.44,369863,0.0,1.0
2025-11-07,7.52,7.655,6.9783,7.21,606965,7.52,7.655,6.9783,7.21,606965,0.0,1.0
2025-11-10,8.09,8.54,7.77,7.88,668965,8.09,8.54,7.77,7.88,668965,0.0,1.0
2025-11-11,7.8,8.22,7.77,8.15,554818,7.8,8.22,7.77,8.15,554818,0.0,1.0
2025-11-12,8.22,8.4,7.79,7.79,575944,8.22,8.4,7.79,7.79,575944,0.0,1.0
2025-11-13,7.97,8.16,7.9,8.12,484832,7.97,8.16,7.9,8.12,484832,0.0,1.0
2025-11-14,7.8,7.91,7.63,7.91,485691,7.8,7.91,7.63,7.91,485691,0.0,1.0
2025-11-17,7.82,7.84,7.67,7.77,307329,7.82,7.84,7.67,7.77,307329,0.0,1.0
2025-11-18,8.13,8.18,7.6301,7.79,354159,8.13,8.18,7.6301,7.79,354159,0.0,1.0
2025-11-19,8.11,8.2,8.065,8.12,272518,8.11,8.2,8.065,8.12,272518,0.0,1.0
2025-11-20,8.04,8.33,8.01,8.26,319353,8.04,8.33,8.01,8.26,319353,0.0,1.0
2025-11-21,8.55,8.64,8.04,8.06,359372,8.55,8.64,8.04,8.06,359372,0.0,1.0
2025-11-24,8.79,8.8,8.375,8.6,492313,8.79,8.8,8.375,8.6,492313,0.0,1.0
2025-11-25,8.93,9.0,8.75,8.88,295553,8.93,9.0,8.75,8.88,295553,0.0,1.0
2025-11-26,8.74,8.93,8.68,8.9,234086,8.74,8.93,8.68,8.9,234086,0.0,1.0