date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-07-28,17.5,18.5,16.25,17.0,6574100,17.5,18.5,16.25,17.0,6574100,0.0,1.0
2011-07-29,17.75,17.75,16.88,17.03,550800,17.75,17.75,16.88,17.03,550800,0.0,1.0
2011-08-01,18.0,18.0,17.15,17.93,196700,18.0,18.0,17.15,17.93,196700,0.0,1.0
2011-08-02,18.01,18.03,17.15,17.8,292700,18.01,18.03,17.15,17.8,292700,0.0,1.0
2011-08-03,18.5,18.5,17.8,18.0,128900,18.5,18.5,17.8,18.0,128900,0.0,1.0
2011-08-04,17.53,18.2499,17.53,18.1,165500,17.53,18.2499,17.53,18.1,165500,0.0,1.0
2011-08-05,17.52,17.86,17.1,17.86,86500,17.52,17.86,17.1,17.86,86500,0.0,1.0
2011-08-08,16.5,17.16,16.04,17.16,463300,16.5,17.16,16.04,17.16,463300,0.0,1.0
2011-08-09,16.59,17.48,16.25,17.17,198300,16.59,17.48,16.25,17.17,198300,0.0,1.0
2011-08-10,16.68,17.0,16.21,16.34,83100,16.68,17.0,16.21,16.34,83100,0.0,1.0
2011-08-11,16.44,16.93,16.3,16.48,200000,16.44,16.93,16.3,16.48,200000,0.0,1.0
2011-08-12,16.53,16.81,16.31,16.76,47400,16.53,16.81,16.31,16.76,47400,0.0,1.0
2011-08-15,16.57,17.0,16.49,17.0,112500,16.57,17.0,16.49,17.0,112500,0.0,1.0
2011-08-16,16.54,16.55,16.39,16.448,76600,16.54,16.55,16.39,16.448,76600,0.0,1.0
2011-08-17,16.45,16.675,16.45,16.67,96800,16.45,16.675,16.45,16.67,96800,0.0,1.0
2011-08-18,16.18,16.66,16.06,16.3,77200,16.18,16.66,16.06,16.3,77200,0.0,1.0
2011-08-19,15.24,16.18,15.21,16.03,180000,15.24,16.18,15.21,16.03,180000,0.0,1.0
2011-08-22,14.49,15.99,14.17,15.64,80100,14.49,15.99,14.17,15.64,80100,0.0,1.0
2011-08-23,14.8,14.95,14.08,14.74,241400,14.8,14.95,14.08,14.74,241400,0.0,1.0
2011-08-24,15.16,15.16,14.85,14.85,27200,15.16,15.16,14.85,14.85,27200,0.0,1.0
2011-08-25,14.95,16.21,14.83,16.21,89000,14.95,16.21,14.83,16.21,89000,0.0,1.0
2011-08-26,13.97,15.1,13.9,14.83,67400,13.97,15.1,13.9,14.83,67400,0.0,1.0
2011-08-29,13.91,14.07,13.6836,14.07,141600,13.91,14.07,13.6836,14.07,141600,0.0,1.0
2011-08-30,14.09,14.36,13.56,13.88,48700,14.09,14.36,13.56,13.88,48700,0.0,1.0
2011-08-31,14.5,14.63,13.94,13.94,101000,14.5,14.63,13.94,13.94,101000,0.0,1.0
2011-09-01,14.08,14.5,14.0,14.49,56100,14.08,14.5,14.0,14.49,56100,0.0,1.0
2011-09-02,13.56,13.78,13.13,13.78,54600,13.56,13.78,13.13,13.78,54600,0.0,1.0
2011-09-06,12.98,13.49,12.57,13.25,147700,12.98,13.49,12.57,13.25,147700,0.0,1.0
2011-09-07,13.71,13.82,12.96,13.28,153700,13.71,13.82,12.96,13.28,153700,0.0,1.0
2011-09-08,13.81,14.95,13.25,13.55,50800,13.81,14.95,13.25,13.55,50800,0.0,1.0
2011-09-09,13.86,14.21,13.1,13.75,118600,13.86,14.21,13.1,13.75,118600,0.0,1.0
2011-09-12,13.93,14.65,13.56,13.59,59000,13.93,14.65,13.56,13.59,59000,0.0,1.0
2011-09-13,14.11,14.44,13.17,13.18,107000,14.11,14.44,13.17,13.18,107000,0.0,1.0
2011-09-14,14.06,14.25,14.0,14.01,24800,14.06,14.25,14.0,14.01,24800,0.0,1.0
2011-09-15,15.2,15.25,13.96,14.1,69400,15.2,15.25,13.96,14.1,69400,0.0,1.0
2011-09-16,15.37,15.71,14.91,15.33,173300,15.37,15.71,14.91,15.33,173300,0.0,1.0
2011-09-19,15.14,15.47,14.53,15.1,58100,15.14,15.47,14.53,15.1,58100,0.0,1.0
2011-09-20,14.84,15.28,14.34,15.2,251700,14.84,15.28,14.34,15.2,251700,0.0,1.0
2011-09-21,14.34,14.75,13.88,14.75,167400,14.34,14.75,13.88,14.75,167400,0.0,1.0
2011-09-22,14.06,14.75,13.84,13.86,250800,14.06,14.75,13.84,13.86,250800,0.0,1.0
2011-09-23,14.0,14.37,14.0,14.03,38600,14.0,14.37,14.0,14.03,38600,0.0,1.0
2011-09-26,13.45,14.06,13.33,14.06,90700,13.45,14.06,13.33,14.06,90700,0.0,1.0
2011-09-27,13.51,14.0,13.295,13.72,83900,13.51,14.0,13.295,13.72,83900,0.0,1.0
2011-09-28,12.82,13.48,12.67,13.46,113200,12.82,13.48,12.67,13.46,113200,0.0,1.0
2011-09-29,12.58,13.3,12.35,13.09,111200,12.58,13.3,12.35,13.09,111200,0.0,1.0
2011-09-30,11.76,12.27,11.5,12.12,974900,11.76,12.27,11.5,12.12,974900,0.0,1.0
2011-10-03,11.7,12.23,11.47,11.68,132000,11.7,12.23,11.47,11.68,132000,0.0,1.0
2011-10-04,12.78,12.8,11.32,11.59,152700,12.78,12.8,11.32,11.59,152700,0.0,1.0
2011-10-05,12.8,13.16,12.68,12.79,63400,12.8,13.16,12.68,12.79,63400,0.0,1.0
2011-10-06,12.84,13.15,12.25,12.84,110700,12.84,13.15,12.25,12.84,110700,0.0,1.0
2011-10-07,12.96,13.5,12.8,12.83,131600,12.96,13.5,12.8,12.83,131600,0.0,1.0
2011-10-10,13.17,13.44,12.96,12.96,57500,13.17,13.44,12.96,12.96,57500,0.0,1.0
2011-10-11,13.54,13.6,13.02,13.15,43400,13.54,13.6,13.02,13.15,43400,0.0,1.0
2011-10-12,13.39,13.66,13.13,13.6,112500,13.39,13.66,13.13,13.6,112500,0.0,1.0
2011-10-13,13.25,13.31,13.07,13.3,48900,13.25,13.31,13.07,13.3,48900,0.0,1.0
2011-10-14,13.03,13.41,12.96,13.36,65700,13.03,13.41,12.96,13.36,65700,0.0,1.0
2011-10-17,12.66,12.92,12.5,12.92,85400,12.66,12.92,12.5,12.92,85400,0.0,1.0
2011-10-18,13.31,13.37,12.72,12.72,81600,13.31,13.37,12.72,12.72,81600,0.0,1.0
2011-10-19,13.17,13.33,13.05,13.32,28600,13.17,13.33,13.05,13.32,28600,0.0,1.0
2011-10-20,13.07,13.24,12.3,13.24,189200,13.07,13.24,12.3,13.24,189200,0.0,1.0
2011-10-21,13.72,13.79,12.62,13.26,147800,13.72,13.79,12.62,13.26,147800,0.0,1.0
2011-10-24,13.84,14.03,13.55,13.73,84200,13.84,14.03,13.55,13.73,84200,0.0,1.0
2011-10-25,13.18,13.75,13.1,13.75,90200,13.18,13.75,13.1,13.75,90200,0.0,1.0
2011-10-26,13.32,13.44,13.11,13.31,62500,13.32,13.44,13.11,13.31,62500,0.0,1.0
2011-10-27,13.93,14.09,13.5,13.55,107500,13.93,14.09,13.5,13.55,107500,0.0,1.0
2011-10-28,14.82,15.31,13.21,13.8,318700,14.82,15.31,13.21,13.8,318700,0.0,1.0
2011-10-31,14.29,14.61,14.07,14.61,129600,14.29,14.61,14.07,14.61,129600,0.0,1.0
2011-11-01,14.14,14.3,13.84,13.85,81200,14.14,14.3,13.84,13.85,81200,0.0,1.0
2011-11-02,14.3,14.34,13.93,14.28,152300,14.3,14.34,13.93,14.28,152300,0.0,1.0
2011-11-03,14.73,14.83,14.2,14.23,80900,14.73,14.83,14.2,14.23,80900,0.0,1.0
2011-11-04,14.25,14.62,14.24,14.62,16300,14.25,14.62,14.24,14.62,16300,0.0,1.0
2011-11-07,14.08,14.25,14.03,14.25,33600,14.08,14.25,14.03,14.25,33600,0.0,1.0
2011-11-08,14.2,14.52,14.06,14.24,177500,14.2,14.52,14.06,14.24,177500,0.0,1.0
2011-11-09,13.48,13.99,13.35,13.89,86100,13.48,13.99,13.35,13.89,86100,0.0,1.0
2011-11-10,13.6,13.81,13.39,13.65,56400,13.6,13.81,13.39,13.65,56400,0.0,1.0
2011-11-11,13.59,13.855,13.43,13.7,103300,13.59,13.855,13.43,13.7,103300,0.0,1.0
2011-11-14,13.4,13.71,13.28,13.55,78600,13.4,13.71,13.28,13.55,78600,0.0,1.0
2011-11-15,13.83,13.95,13.23,13.29,48200,13.83,13.95,13.23,13.29,48200,0.0,1.0
2011-11-16,13.91,14.19,13.65,13.69,132800,13.91,14.19,13.65,13.69,132800,0.0,1.0
2011-11-17,13.87,14.67,13.8,14.67,27500,13.87,14.67,13.8,14.67,27500,0.0,1.0
2011-11-18,14.19,14.295,13.85,13.92,25000,14.19,14.295,13.85,13.92,25000,0.0,1.0
2011-11-21,14.0,14.19,13.69,13.96,38900,14.0,14.19,13.69,13.96,38900,0.0,1.0
2011-11-22,13.85,14.28,13.75,14.03,65200,13.85,14.28,13.75,14.03,65200,0.0,1.0
2011-11-23,13.81,14.14,13.8,13.85,62800,13.81,14.14,13.8,13.85,62800,0.0,1.0
2011-11-25,13.11,13.78,13.11,13.78,41300,13.11,13.78,13.11,13.78,41300,0.0,1.0
2011-11-28,13.59,13.68,13.43,13.51,61000,13.59,13.68,13.43,13.51,61000,0.0,1.0
2011-11-29,13.09,13.56,13.06,13.54,168800,13.09,13.56,13.06,13.54,168800,0.0,1.0
2011-11-30,13.38,13.58,13.04,13.39,110700,13.38,13.58,13.04,13.39,110700,0.0,1.0
2011-12-01,13.79,14.14,13.32,13.4,96100,13.79,14.14,13.32,13.4,96100,0.0,1.0
2011-12-02,14.47,14.56,13.934,14.0,67500,14.47,14.56,13.934,14.0,67500,0.0,1.0
2011-12-05,14.94,14.96,13.96,14.65,77000,14.94,14.96,13.96,14.65,77000,0.0,1.0
2011-12-06,15.84,16.225,14.8,14.93,109400,15.84,16.225,14.8,14.93,109400,0.0,1.0
2011-12-07,15.41,15.78,14.81,15.78,67200,15.41,15.78,14.81,15.78,67200,0.0,1.0
2011-12-08,15.34,16.17,15.09,15.28,90400,15.34,16.17,15.09,15.28,90400,0.0,1.0
2011-12-09,16.45,16.56,15.22,15.46,76400,16.45,16.56,15.22,15.46,76400,0.0,1.0
2011-12-12,15.69,16.51,15.5,16.28,73200,15.69,16.51,15.5,16.28,73200,0.0,1.0
2011-12-13,15.35,15.81,15.12,15.81,241000,15.35,15.81,15.12,15.81,241000,0.0,1.0
2011-12-14,15.25,15.53,14.81,15.26,188500,15.25,15.53,14.81,15.26,188500,0.0,1.0
2011-12-15,15.47,15.67,15.15,15.48,89500,15.47,15.67,15.15,15.48,89500,0.0,1.0
2011-12-16,15.63,15.98,15.045,15.58,248800,15.63,15.98,15.045,15.58,248800,0.0,1.0
2011-12-19,14.99,16.3,14.94,15.69,111000,14.99,16.3,14.94,15.69,111000,0.0,1.0
2011-12-20,15.5,15.78,15.18,15.29,140800,15.5,15.78,15.18,15.29,140800,0.0,1.0
2011-12-21,16.29,16.47,15.2,15.47,173300,16.29,16.47,15.2,15.47,173300,0.0,1.0
2011-12-22,16.26,16.54,16.17,16.41,79600,16.26,16.54,16.17,16.41,79600,0.0,1.0
2011-12-23,16.61,16.625,16.02,16.23,25500,16.61,16.625,16.02,16.23,25500,0.0,1.0
2011-12-27,16.93,17.04,16.49,16.49,62500,16.93,17.04,16.49,16.49,62500,0.0,1.0
2011-12-28,16.51,17.01,16.43,16.91,45500,16.51,17.01,16.43,16.91,45500,0.0,1.0
2011-12-29,17.12,17.12,16.51,16.51,43600,17.12,17.12,16.51,16.51,43600,0.0,1.0
2011-12-30,17.86,18.02,17.07,17.07,68200,17.86,18.02,17.07,17.07,68200,0.0,1.0
2012-01-03,17.82,18.15,17.15,18.15,130300,17.82,18.15,17.15,18.15,130300,0.0,1.0
2012-01-04,17.4,17.7,17.1,17.66,88600,17.4,17.7,17.1,17.66,88600,0.0,1.0
2012-01-05,17.52,17.99,17.05,17.28,95000,17.52,17.99,17.05,17.28,95000,0.0,1.0
2012-01-06,17.48,17.73,17.13,17.56,52200,17.48,17.73,17.13,17.56,52200,0.0,1.0
2012-01-09,17.51,17.86,17.18,17.47,120700,17.51,17.86,17.18,17.47,120700,0.0,1.0
2012-01-10,17.25,17.71,17.23,17.71,51700,17.25,17.71,17.23,17.71,51700,0.0,1.0
2012-01-11,16.8,17.2499,16.55,17.17,184000,16.8,17.2499,16.55,17.17,184000,0.0,1.0
2012-01-12,17.16,17.27,16.7,16.84,68900,17.16,17.27,16.7,16.84,68900,0.0,1.0
2012-01-13,17.17,17.28,17.02,17.07,44000,17.17,17.28,17.02,17.07,44000,0.0,1.0
2012-01-17,17.5,17.7,16.58,17.21,91400,17.5,17.7,16.58,17.21,91400,0.0,1.0
2012-01-18,18.78,19.415,17.35,17.44,314800,18.78,19.415,17.35,17.44,314800,0.0,1.0
2012-01-19,18.76,18.95,18.51,18.89,134800,18.76,18.95,18.51,18.89,134800,0.0,1.0
2012-01-20,18.8,19.15,18.75,18.84,103200,18.8,19.15,18.75,18.84,103200,0.0,1.0
2012-01-23,18.6,19.03,18.43,18.76,60500,18.6,19.03,18.43,18.76,60500,0.0,1.0
2012-01-24,19.29,19.31,18.44,18.59,42800,19.29,19.31,18.44,18.59,42800,0.0,1.0
2012-01-25,20.28,20.3,18.86,19.21,115200,20.28,20.3,18.86,19.21,115200,0.0,1.0
2012-01-26,20.51,20.66,20.0,20.29,114000,20.51,20.66,20.0,20.29,114000,0.0,1.0
2012-01-27,20.42,20.58,19.06,20.51,53700,20.42,20.58,19.06,20.51,53700,0.0,1.0
2012-01-30,20.63,20.71,19.96,20.27,99300,20.63,20.71,19.96,20.27,99300,0.0,1.0
2012-01-31,21.09,21.265,18.62,20.74,105000,21.09,21.265,18.62,20.74,105000,0.0,1.0
2012-02-01,20.31,21.32,19.75,21.25,133400,20.31,21.32,19.75,21.25,133400,0.0,1.0
2012-02-02,20.66,20.96,20.22,20.38,34800,20.66,20.96,20.22,20.38,34800,0.0,1.0
2012-02-03,20.5,21.085,19.95,20.92,77400,20.5,21.085,19.95,20.92,77400,0.0,1.0
2012-02-06,20.33,20.6,18.92,20.47,79000,20.33,20.6,18.92,20.47,79000,0.0,1.0
2012-02-07,20.58,20.59,20.02,20.1,30100,20.58,20.59,20.02,20.1,30100,0.0,1.0
2012-02-08,20.59,20.78,20.42,20.64,43700,20.59,20.78,20.42,20.64,43700,0.0,1.0
2012-02-09,20.53,20.97,20.25,20.73,45800,20.53,20.97,20.25,20.73,45800,0.0,1.0
2012-02-10,20.06,20.5,19.53,20.39,63800,20.06,20.5,19.53,20.39,63800,0.0,1.0
2012-02-13,20.08,20.67,19.935,20.21,47000,20.08,20.67,19.935,20.21,47000,0.0,1.0
2012-02-14,19.7,20.06,19.31,19.93,121700,19.7,20.06,19.31,19.93,121700,0.0,1.0
2012-02-15,19.91,20.2,19.4,19.75,65400,19.91,20.2,19.4,19.75,65400,0.0,1.0
2012-02-16,20.49,20.66,19.88,20.33,40300,20.49,20.66,19.88,20.33,40300,0.0,1.0
2012-02-17,20.36,20.58,20.04,20.58,46100,20.36,20.58,20.04,20.58,46100,0.0,1.0
2012-02-21,20.36,20.69,20.05,20.3,23200,20.36,20.69,20.05,20.3,23200,0.0,1.0
2012-02-22,19.97,20.35,19.89,20.35,50600,19.97,20.35,19.89,20.35,50600,0.0,1.0
2012-02-23,19.96,20.02,19.76,19.99,20100,19.96,20.02,19.76,19.99,20100,0.0,1.0
2012-02-24,19.87,20.1,19.71,20.01,30500,19.87,20.1,19.71,20.01,30500,0.0,1.0
2012-02-27,19.72,20.35,19.51,20.1,99900,19.72,20.35,19.51,20.1,99900,0.0,1.0
2012-02-28,20.22,20.39,19.57,19.78,146800,20.22,20.39,19.57,19.78,146800,0.0,1.0
2012-02-29,21.0,21.33,20.2,20.2,187300,21.0,21.33,20.2,20.2,187300,0.0,1.0
2012-03-01,20.71,21.48,20.455,21.07,89600,20.71,21.48,20.455,21.07,89600,0.0,1.0
2012-03-02,20.72,21.01,20.54,20.75,89200,20.72,21.01,20.54,20.75,89200,0.0,1.0
2012-03-05,21.27,21.3,20.565,20.78,78700,21.27,21.3,20.565,20.78,78700,0.0,1.0
2012-03-06,21.28,21.53,21.0,21.07,85000,21.28,21.53,21.0,21.07,85000,0.0,1.0
2012-03-07,21.05,22.186,20.52,21.27,115100,21.05,22.186,20.52,21.27,115100,0.0,1.0
2012-03-08,21.46,21.53,20.5,21.17,42100,21.46,21.53,20.5,21.17,42100,0.0,1.0
2012-03-09,21.34,21.4,20.94,21.39,49000,21.34,21.4,20.94,21.39,49000,0.0,1.0
2012-03-12,21.89,21.9,20.83,21.3,30300,21.89,21.9,20.83,21.3,30300,0.0,1.0
2012-03-13,22.8,23.01,21.78,21.94,69100,22.8,23.01,21.78,21.94,69100,0.0,1.0
2012-03-14,22.72,23.16,22.39,22.73,105100,22.72,23.16,22.39,22.73,105100,0.0,1.0
2012-03-15,22.84,23.7534,22.51,23.27,37600,22.84,23.7534,22.51,23.27,37600,0.0,1.0
2012-03-16,22.57,23.03,22.3,22.92,59200,22.57,23.03,22.3,22.92,59200,0.0,1.0
2012-03-19,22.6,22.9,22.37,22.71,69400,22.6,22.9,22.37,22.71,69400,0.0,1.0
2012-03-20,21.65,22.7,21.6,22.46,92400,21.65,22.7,21.6,22.46,92400,0.0,1.0
2012-03-21,21.53,21.84,21.14,21.65,105800,21.53,21.84,21.14,21.65,105800,0.0,1.0
2012-03-22,21.69,21.7,20.93,21.34,37500,21.69,21.7,20.93,21.34,37500,0.0,1.0
2012-03-23,21.83,22.07,21.53,21.66,55500,21.83,22.07,21.53,21.66,55500,0.0,1.0
2012-03-26,22.5,22.71,21.92,21.96,109800,22.5,22.71,21.92,21.96,109800,0.0,1.0
2012-03-27,22.67,22.98,22.16,22.55,30200,22.67,22.98,22.16,22.55,30200,0.0,1.0
2012-03-28,22.16,22.68,21.82,22.68,43700,22.16,22.68,21.82,22.68,43700,0.0,1.0
2012-03-29,22.18,22.34,21.96,22.05,14400,22.18,22.34,21.96,22.05,14400,0.0,1.0
2012-03-30,23.14,23.51,22.33,22.33,196800,23.14,23.51,22.33,22.33,196800,0.0,1.0
2012-04-02,23.16,23.6,22.83,23.09,67800,23.16,23.6,22.83,23.09,67800,0.0,1.0
2012-04-03,22.79,27.26,21.87,23.14,241200,22.79,27.26,21.87,23.14,241200,0.0,1.0
2012-04-04,21.5,22.61,21.36,22.61,67500,21.5,22.61,21.36,22.61,67500,0.0,1.0
2012-04-05,22.73,22.99,21.35,21.41,78400,22.73,22.99,21.35,21.41,78400,0.0,1.0
2012-04-09,21.92,22.45,21.78,22.42,81600,21.92,22.45,21.78,22.42,81600,0.0,1.0
2012-04-10,21.54,21.94,21.46,21.94,45600,21.54,21.94,21.46,21.94,45600,0.0,1.0
2012-04-11,22.58,23.69,21.88,23.4899,55700,22.58,23.69,21.88,23.4899,55700,0.0,1.0
2012-04-12,22.25,22.67,21.86,22.67,128200,22.25,22.67,21.86,22.67,128200,0.0,1.0
2012-04-13,24.17,24.29,22.07,22.23,131800,24.17,24.29,22.07,22.23,131800,0.0,1.0
2012-04-16,24.06,24.97,23.5,24.3,186500,24.06,24.97,23.5,24.3,186500,0.0,1.0
2012-04-17,24.45,25.79,24.33,24.34,164700,24.45,25.79,24.33,24.34,164700,0.0,1.0
2012-04-18,23.91,24.45,23.38,24.33,77100,23.91,24.45,23.38,24.33,77100,0.0,1.0
2012-04-19,23.93,24.53,23.44,23.97,45900,23.93,24.53,23.44,23.97,45900,0.0,1.0
2012-04-20,23.88,24.33,23.65,24.33,40400,23.88,24.33,23.65,24.33,40400,0.0,1.0
2012-04-23,23.25,23.63,22.86,23.46,67100,23.25,23.63,22.86,23.46,67100,0.0,1.0
2012-04-24,24.09,24.29,23.21,23.31,84800,24.09,24.29,23.21,23.31,84800,0.0,1.0
2012-04-25,25.2,25.716,24.205,24.26,96100,25.2,25.716,24.205,24.26,96100,0.0,1.0
2012-04-26,24.91,25.809,24.9,25.13,30800,24.91,25.809,24.9,25.13,30800,0.0,1.0
2012-04-27,24.93,25.36,24.76,25.05,32900,24.93,25.36,24.76,25.05,32900,0.0,1.0
2012-04-30,24.18,24.89,24.12,24.89,61400,24.18,24.89,24.12,24.89,61400,0.0,1.0
2012-05-01,25.0,25.97,23.6,24.15,215000,25.0,25.97,23.6,24.15,215000,0.0,1.0
2012-05-02,24.89,25.39,24.18,24.81,58000,24.89,25.39,24.18,24.81,58000,0.0,1.0
2012-05-03,24.05,24.8,23.51,24.75,101200,24.05,24.8,23.51,24.75,101200,0.0,1.0
2012-05-04,19.27,21.76,18.4,21.01,982900,19.27,21.76,18.4,21.01,982900,0.0,1.0
2012-05-07,20.01,20.34,19.045,19.13,144600,20.01,20.34,19.045,19.13,144600,0.0,1.0
2012-05-08,20.6,20.65,19.73,19.92,111500,20.6,20.65,19.73,19.92,111500,0.0,1.0
2012-05-09,20.87,21.16,20.43,20.49,140000,20.87,21.16,20.43,20.49,140000,0.0,1.0
2012-05-10,20.79,21.34,20.23,21.07,73000,20.79,21.34,20.23,21.07,73000,0.0,1.0
2012-05-11,20.18,21.12,19.94,20.68,97800,20.18,21.12,19.94,20.68,97800,0.0,1.0
2012-05-14,20.22,20.39,19.77,20.01,58000,20.22,20.39,19.77,20.01,58000,0.0,1.0
2012-05-15,20.13,20.59,20.0,20.39,34900,20.13,20.59,20.0,20.39,34900,0.0,1.0
2012-05-16,20.73,21.02,20.13,20.28,82000,20.73,21.02,20.13,20.28,82000,0.0,1.0
2012-05-17,20.53,21.05,20.32,20.81,79000,20.53,21.05,20.32,20.81,79000,0.0,1.0
2012-05-18,20.0,20.5799,19.5,20.48,129000,20.0,20.5799,19.5,20.48,129000,0.0,1.0
2012-05-21,20.12,20.56,19.65,19.96,103500,20.12,20.56,19.65,19.96,103500,0.0,1.0
2012-05-22,20.58,20.64,19.97,20.04,72700,20.58,20.64,19.97,20.04,72700,0.0,1.0
2012-05-23,19.21,20.36,18.9,20.36,226300,19.21,20.36,18.9,20.36,226300,0.0,1.0
2012-05-24,18.985,19.55,18.73,19.28,97800,18.985,19.55,18.73,19.28,97800,0.0,1.0
2012-05-25,19.87,19.9,18.86,19.07,42800,19.87,19.9,18.86,19.07,42800,0.0,1.0
2012-05-29,19.38,20.2,19.23,20.05,110800,19.38,20.2,19.23,20.05,110800,0.0,1.0
2012-05-30,19.28,19.41,17.85,19.06,280400,19.28,19.41,17.85,19.06,280400,0.0,1.0
2012-05-31,19.05,19.35,18.8,19.35,477900,19.05,19.35,18.8,19.35,477900,0.0,1.0
2012-06-01,18.65,19.0,18.18,18.66,108300,18.65,19.0,18.18,18.66,108300,0.0,1.0
2012-06-04,18.24,18.68,17.5,18.68,122200,18.24,18.68,17.5,18.68,122200,0.0,1.0
2012-06-05,18.19,18.63,16.03,18.1,62400,18.19,18.63,16.03,18.1,62400,0.0,1.0
2012-06-06,18.97,18.98,18.25,18.27,56000,18.97,18.98,18.25,18.27,56000,0.0,1.0
2012-06-07,17.95,19.16,17.85,19.16,43600,17.95,19.16,17.85,19.16,43600,0.0,1.0
2012-06-08,18.03,18.04,17.48,17.88,135600,18.03,18.04,17.48,17.88,135600,0.0,1.0
2012-06-11,17.91,18.4,17.84,18.18,80100,17.91,18.4,17.84,18.18,80100,0.0,1.0
2012-06-12,17.77,17.93,17.47,17.93,42400,17.77,17.93,17.47,17.93,42400,0.0,1.0
2012-06-13,17.85,17.99,17.63,17.68,36800,17.85,17.99,17.63,17.68,36800,0.0,1.0
2012-06-14,17.97,18.04,17.41,17.91,27700,17.97,18.04,17.41,17.91,27700,0.0,1.0
2012-06-15,18.05,18.26,17.65,17.89,45800,18.05,18.26,17.65,17.89,45800,0.0,1.0
2012-06-18,17.92,18.08,17.57,17.86,136200,17.92,18.08,17.57,17.86,136200,0.0,1.0
2012-06-19,18.18,18.62,17.97,18.04,46000,18.18,18.62,17.97,18.04,46000,0.0,1.0
2012-06-20,18.0,18.4275,17.78,18.21,107400,18.0,18.4275,17.78,18.21,107400,0.0,1.0
2012-06-21,17.95,18.28,17.72,17.98,214000,17.95,18.28,17.72,17.98,214000,0.0,1.0
2012-06-22,17.8,18.18,17.66,18.01,388800,17.8,18.18,17.66,18.01,388800,0.0,1.0
2012-06-25,17.57,17.7,17.32,17.53,30000,17.57,17.7,17.32,17.53,30000,0.0,1.0
2012-06-26,17.21,17.59,16.98,17.462,216800,17.21,17.59,16.98,17.462,216800,0.0,1.0
2012-06-27,17.56,17.76,16.93,17.2,44700,17.56,17.76,16.93,17.2,44700,0.0,1.0
2012-06-28,17.59,17.72,17.42,17.48,49600,17.59,17.72,17.42,17.48,49600,0.0,1.0
2012-06-29,18.05,18.2,17.81,18.02,71600,18.05,18.2,17.81,18.02,71600,0.0,1.0
2012-07-02,18.0,18.14,17.78,18.11,284200,18.0,18.14,17.78,18.11,284200,0.0,1.0
2012-07-03,18.15,18.89,17.97,18.1,44900,18.15,18.89,17.97,18.1,44900,0.0,1.0
2012-07-05,18.21,18.48,17.9,18.17,98500,18.21,18.48,17.9,18.17,98500,0.0,1.0
2012-07-06,17.95,18.19,17.8,18.01,103000,17.95,18.19,17.8,18.01,103000,0.0,1.0
2012-07-09,18.0,18.03,17.77,17.91,69900,18.0,18.03,17.77,17.91,69900,0.0,1.0
2012-07-10,18.0,18.15,17.94,17.99,61500,18.0,18.15,17.94,17.99,61500,0.0,1.0
2012-07-11,17.9,18.12,17.71,18.05,96900,17.9,18.12,17.71,18.05,96900,0.0,1.0
2012-07-12,17.93,18.04,17.56,17.84,91300,17.93,18.04,17.56,17.84,91300,0.0,1.0
2012-07-13,17.85,18.19,17.7525,18.05,172800,17.85,18.19,17.7525,18.05,172800,0.0,1.0
2012-07-16,17.83,17.88,17.66,17.88,36500,17.83,17.88,17.66,17.88,36500,0.0,1.0
2012-07-17,17.89,17.96,17.7,17.96,43600,17.89,17.96,17.7,17.96,43600,0.0,1.0
2012-07-18,17.87,17.99,17.73,17.9,107800,17.87,17.99,17.73,17.9,107800,0.0,1.0
2012-07-19,17.38,17.9,17.29,17.9,92600,17.38,17.9,17.29,17.9,92600,0.0,1.0
2012-07-20,16.7,17.22,16.65,17.22,89500,16.7,17.22,16.65,17.22,89500,0.0,1.0
2012-07-23,16.16,16.47,16.02,16.45,61400,16.16,16.47,16.02,16.45,61400,0.0,1.0
2012-07-24,15.98,16.18,15.75,16.18,162100,15.98,16.18,15.75,16.18,162100,0.0,1.0
2012-07-25,16.14,16.26,15.93,16.02,49300,16.14,16.26,15.93,16.02,49300,0.0,1.0
2012-07-26,16.39,17.38,16.33,16.37,50600,16.39,17.38,16.33,16.37,50600,0.0,1.0
2012-07-27,16.58,16.62,16.132,16.5,68600,16.58,16.62,16.132,16.5,68600,0.0,1.0
2012-07-30,16.2,16.58,16.2,16.58,37000,16.2,16.58,16.2,16.58,37000,0.0,1.0
2012-07-31,16.15,16.57,16.14,16.205,108600,16.15,16.57,16.14,16.205,108600,0.0,1.0
2012-08-01,13.11,14.11,13.06,14.05,767700,13.11,14.11,13.06,14.05,767700,0.0,1.0
2012-08-02,12.58,14.44,12.575,12.99,449200,12.58,14.44,12.575,12.99,449200,0.0,1.0
2012-08-03,13.79,14.35,12.83,12.84,977800,13.79,14.35,12.83,12.84,977800,0.0,1.0
2012-08-06,13.96,14.06,13.63,13.84,110800,13.96,14.06,13.63,13.84,110800,0.0,1.0
2012-08-07,14.09,14.19,13.637,13.99,193300,14.09,14.19,13.637,13.99,193300,0.0,1.0
2012-08-08,14.56,14.64,14.02,14.02,77600,14.56,14.64,14.02,14.02,77600,0.0,1.0
2012-08-09,14.54,14.74,14.37,14.6,26700,14.54,14.74,14.37,14.6,26700,0.0,1.0
2012-08-10,14.42,14.725,13.72,14.4,64500,14.42,14.725,13.72,14.4,64500,0.0,1.0
2012-08-13,14.63,14.64,14.33,14.45,108500,14.63,14.64,14.33,14.45,108500,0.0,1.0
2012-08-14,14.9,15.04,14.65,14.77,80300,14.9,15.04,14.65,14.77,80300,0.0,1.0
2012-08-15,15.13,15.15,14.832,14.94,45100,15.13,15.15,14.832,14.94,45100,0.0,1.0
2012-08-16,15.49,15.57,15.05,15.17,75900,15.49,15.57,15.05,15.17,75900,0.0,1.0
2012-08-17,15.68,15.71,15.307,15.5,58900,15.68,15.71,15.307,15.5,58900,0.0,1.0
2012-08-20,15.41,15.8,15.3,15.75,95500,15.41,15.8,15.3,15.75,95500,0.0,1.0
2012-08-21,15.67,16.0,15.44,15.48,140900,15.67,16.0,15.44,15.48,140900,0.0,1.0
2012-08-22,15.69,15.88,15.57,15.7,50600,15.69,15.88,15.57,15.7,50600,0.0,1.0
2012-08-23,15.67,15.8,15.6,15.72,16100,15.67,15.8,15.6,15.72,16100,0.0,1.0
2012-08-24,15.53,15.67,15.41,15.67,39900,15.53,15.67,15.41,15.67,39900,0.0,1.0
2012-08-27,16.27,16.32,15.5,15.56,65400,16.27,16.32,15.5,15.56,65400,0.0,1.0
2012-08-28,16.06,16.53,16.0,16.3,122700,16.06,16.53,16.0,16.3,122700,0.0,1.0
2012-08-29,16.09,16.27,15.97,16.14,244300,16.09,16.27,15.97,16.14,244300,0.0,1.0
2012-08-30,15.77,16.21,15.701,16.03,28300,15.77,16.21,15.701,16.03,28300,0.0,1.0
2012-08-31,15.37,15.86,15.28,15.82,96500,15.37,15.86,15.28,15.82,96500,0.0,1.0
2012-09-04,14.73,15.292,14.44,15.12,193700,14.73,15.292,14.44,15.12,193700,0.0,1.0
2012-09-05,14.55,15.04,14.46,14.68,297200,14.55,15.04,14.46,14.68,297200,0.0,1.0
2012-09-06,15.47,15.69,14.49,14.63,166100,15.47,15.69,14.49,14.63,166100,0.0,1.0
2012-09-07,15.69,16.0,15.505,15.55,84900,15.69,16.0,15.505,15.55,84900,0.0,1.0
2012-09-10,15.8,16.12,15.34,15.68,130300,15.8,16.12,15.34,15.68,130300,0.0,1.0
2012-09-11,16.0,16.02,15.6,15.89,66400,16.0,16.02,15.6,15.89,66400,0.0,1.0
2012-09-12,15.65,16.0,15.21,16.0,67300,15.65,16.0,15.21,16.0,67300,0.0,1.0
2012-09-13,16.16,16.32,15.3775,15.66,160300,16.16,16.32,15.3775,15.66,160300,0.0,1.0
2012-09-14,16.56,16.65,16.1401,16.17,78600,16.56,16.65,16.1401,16.17,78600,0.0,1.0
2012-09-17,16.6,16.79,16.24,16.51,62600,16.6,16.79,16.24,16.51,62600,0.0,1.0
2012-09-18,16.88,16.9,16.32,16.41,85200,16.88,16.9,16.32,16.41,85200,0.0,1.0
2012-09-19,16.87,17.25,16.76,17.25,96400,16.87,17.25,16.76,17.25,96400,0.0,1.0
2012-09-20,16.73,17.08,16.61,16.73,43700,16.73,17.08,16.61,16.73,43700,0.0,1.0
2012-09-21,16.91,16.98,16.66,16.98,58300,16.91,16.98,16.66,16.98,58300,0.0,1.0
2012-09-24,16.77,17.0,16.66,16.91,41200,16.77,17.0,16.66,16.91,41200,0.0,1.0
2012-09-25,16.75,16.92,16.65,16.86,52400,16.75,16.92,16.65,16.86,52400,0.0,1.0
2012-09-26,16.53,16.96,16.44,16.92,93300,16.53,16.96,16.44,16.92,93300,0.0,1.0
2012-09-27,16.48,16.7,16.31,16.7,45900,16.48,16.7,16.31,16.7,45900,0.0,1.0
2012-09-28,16.38,16.5,16.37,16.4,45600,16.38,16.5,16.37,16.4,45600,0.0,1.0
2012-10-01,16.49,16.6,16.36,16.5,50100,16.49,16.6,16.36,16.5,50100,0.0,1.0
2012-10-02,16.92,16.99,16.54,16.66,40100,16.92,16.99,16.54,16.66,40100,0.0,1.0
2012-10-03,16.75,17.03,16.44,16.96,43200,16.75,17.03,16.44,16.96,43200,0.0,1.0
2012-10-04,16.85,16.86,16.5715,16.81,33500,16.85,16.86,16.5715,16.81,33500,0.0,1.0
2012-10-05,16.58,16.8,16.52,16.8,66300,16.58,16.8,16.52,16.8,66300,0.0,1.0
2012-10-08,16.05,16.46,15.81,16.46,78800,16.05,16.46,15.81,16.46,78800,0.0,1.0
2012-10-09,15.77,16.1,15.57,15.9,65400,15.77,16.1,15.57,15.9,65400,0.0,1.0
2012-10-10,15.88,16.05,15.7707,15.83,85100,15.88,16.05,15.7707,15.83,85100,0.0,1.0
2012-10-11,15.87,16.08,15.83,15.95,11000,15.87,16.08,15.83,15.95,11000,0.0,1.0
2012-10-12,15.5607,15.89,15.29,15.83,23100,15.5607,15.89,15.29,15.83,23100,0.0,1.0
2012-10-15,15.57,16.08,15.41,15.56,69700,15.57,16.08,15.41,15.56,69700,0.0,1.0
2012-10-16,16.42,16.46,15.57,15.57,39600,16.42,16.46,15.57,15.57,39600,0.0,1.0
2012-10-17,17.12,17.13,16.39,16.44,33500,17.12,17.13,16.39,16.44,33500,0.0,1.0
2012-10-18,17.06,17.11,16.96,17.02,22400,17.06,17.11,16.96,17.02,22400,0.0,1.0
2012-10-19,16.97,17.17,16.91,17.0,73600,16.97,17.17,16.91,17.0,73600,0.0,1.0
2012-10-22,16.95,17.03,16.76,16.89,19600,16.95,17.03,16.76,16.89,19600,0.0,1.0
2012-10-23,16.76,16.88,16.66,16.76,29600,16.76,16.88,16.66,16.76,29600,0.0,1.0
2012-10-24,16.8,17.07,16.54,16.71,88400,16.8,17.07,16.54,16.71,88400,0.0,1.0
2012-10-25,15.81,16.97,15.715,16.97,32800,15.81,16.97,15.715,16.97,32800,0.0,1.0
2012-10-26,15.61,15.96,15.46,15.82,11700,15.61,15.96,15.46,15.82,11700,0.0,1.0
2012-10-31,15.51,15.75,15.01,15.67,38500,15.51,15.75,15.01,15.67,38500,0.0,1.0
2012-11-01,15.28,16.33,15.09,15.5,98100,15.28,16.33,15.09,15.5,98100,0.0,1.0
2012-11-02,14.76,15.78,14.7,15.4,162300,14.76,15.78,14.7,15.4,162300,0.0,1.0
2012-11-05,14.54,14.88,14.25,14.8,72700,14.54,14.88,14.25,14.8,72700,0.0,1.0
2012-11-06,14.04,15.16,13.91,14.63,87000,14.04,15.16,13.91,14.63,87000,0.0,1.0
2012-11-07,14.16,14.34,13.85,13.93,141000,14.16,14.34,13.85,13.93,141000,0.0,1.0
2012-11-08,14.44,14.87,14.07,14.22,48700,14.44,14.87,14.07,14.22,48700,0.0,1.0
2012-11-09,14.68,14.8403,14.07,14.39,58900,14.68,14.8403,14.07,14.39,58900,0.0,1.0
2012-11-12,15.03,15.15,14.78,14.78,105100,15.03,15.15,14.78,14.78,105100,0.0,1.0
2012-11-13,15.13,15.23,14.93,14.93,35900,15.13,15.23,14.93,14.93,35900,0.0,1.0
2012-11-14,15.13,15.5,15.04,15.12,100700,15.13,15.5,15.04,15.12,100700,0.0,1.0
2012-11-15,15.08,15.4,15.015,15.22,53900,15.08,15.4,15.015,15.22,53900,0.0,1.0
2012-11-16,15.04,15.13,14.95,15.03,40600,15.04,15.13,14.95,15.03,40600,0.0,1.0
2012-11-19,15.36,16.939,15.01,15.24,125400,15.36,16.939,15.01,15.24,125400,0.0,1.0
2012-11-20,15.19,15.37,14.31,15.37,37400,15.19,15.37,14.31,15.37,37400,0.0,1.0
2012-11-21,15.27,15.29,14.84,15.21,18200,15.27,15.29,14.84,15.21,18200,0.0,1.0
2012-11-23,15.7,17.0,15.16,15.26,12200,15.7,17.0,15.16,15.26,12200,0.0,1.0
2012-11-26,15.96,16.01,15.12,15.7,33900,15.96,16.01,15.12,15.7,33900,0.0,1.0
2012-11-27,15.52,16.4,15.52,15.99,23900,15.52,16.4,15.52,15.99,23900,0.0,1.0
2012-11-28,15.63,15.7,15.31,15.38,13800,15.63,15.7,15.31,15.38,13800,0.0,1.0
2012-11-29,15.91,16.02,15.47,15.77,26000,15.91,16.02,15.47,15.77,26000,0.0,1.0
2012-11-30,15.81,15.98,15.75,15.98,32300,15.81,15.98,15.75,15.98,32300,0.0,1.0
2012-12-03,15.52,15.92,14.94,15.92,90100,15.52,15.92,14.94,15.92,90100,0.0,1.0
2012-12-04,15.38,16.46,15.11,15.49,39100,15.38,16.46,15.11,15.49,39100,0.0,1.0
2012-12-05,15.38,15.8,15.09,15.4,36100,15.38,15.8,15.09,15.4,36100,0.0,1.0
2012-12-06,15.66,15.8,15.3,15.32,15300,15.66,15.8,15.3,15.32,15300,0.0,1.0
2012-12-07,15.33,15.8,15.18,15.69,27600,15.33,15.8,15.18,15.69,27600,0.0,1.0
2012-12-10,14.9992,15.4,14.84,15.31,13900,14.9992,15.4,14.84,15.31,13900,0.0,1.0
2012-12-11,14.8,15.0,14.6,15.0,55900,14.8,15.0,14.6,15.0,55900,0.0,1.0
2012-12-12,14.68,15.0086,14.15,14.26,28900,14.68,15.0086,14.15,14.26,28900,0.0,1.0
2012-12-13,15.29,15.35,14.53,14.68,53400,15.29,15.35,14.53,14.68,53400,0.0,1.0
2012-12-14,15.16,15.7,15.08,15.2,16400,15.16,15.7,15.08,15.2,16400,0.0,1.0
2012-12-17,15.35,15.44,15.19,15.19,28700,15.35,15.44,15.19,15.19,28700,0.0,1.0
2012-12-18,15.39,15.58,15.06,15.42,43700,15.39,15.58,15.06,15.42,43700,0.0,1.0
2012-12-19,15.5,15.5,15.16,15.4,25300,15.5,15.5,15.16,15.4,25300,0.0,1.0
2012-12-20,15.3,15.57,15.1,15.47,40800,15.3,15.57,15.1,15.47,40800,0.0,1.0
2012-12-21,15.6,15.64,14.92,15.37,99000,15.6,15.64,14.92,15.37,99000,0.0,1.0
2012-12-24,15.32,15.59,15.32,15.57,8100,15.32,15.59,15.32,15.57,8100,0.0,1.0
2012-12-26,15.26,16.49,14.95,15.4,37800,15.26,16.49,14.95,15.4,37800,0.0,1.0
2012-12-27,15.29,15.46,14.89,15.25,17000,15.29,15.46,14.89,15.25,17000,0.0,1.0
2012-12-28,15.4,16.1,15.3,15.34,51600,15.4,16.1,15.3,15.34,51600,0.0,1.0
2012-12-31,15.81,15.87,15.35,15.46,72100,15.81,15.87,15.35,15.46,72100,0.0,1.0
2013-01-02,15.48,16.38,15.25,16.07,60100,15.48,16.38,15.25,16.07,60100,0.0,1.0
2013-01-03,15.46,16.0,15.32,15.43,72800,15.46,16.0,15.32,15.43,72800,0.0,1.0
2013-01-04,15.42,15.56,14.72,15.56,94600,15.42,15.56,14.72,15.56,94600,0.0,1.0
2013-01-07,15.09,15.46,15.06,15.38,31500,15.09,15.46,15.06,15.38,31500,0.0,1.0
2013-01-08,15.05,15.22,14.96,15.03,42200,15.05,15.22,14.96,15.03,42200,0.0,1.0
2013-01-09,15.26,15.28,14.88,15.14,31900,15.26,15.28,14.88,15.14,31900,0.0,1.0
2013-01-10,15.34,15.4,15.0,15.27,15300,15.34,15.4,15.0,15.27,15300,0.0,1.0
2013-01-11,15.71,15.88,15.18,15.37,27600,15.71,15.88,15.18,15.37,27600,0.0,1.0
2013-01-14,15.46,15.88,15.37,15.7,36600,15.46,15.88,15.37,15.7,36600,0.0,1.0
2013-01-15,15.34,15.53,14.917,15.41,50900,15.34,15.53,14.917,15.41,50900,0.0,1.0
2013-01-16,15.2,15.5,15.14,15.42,57100,15.2,15.5,15.14,15.42,57100,0.0,1.0
2013-01-17,15.6,15.91,15.24,15.75,137200,15.6,15.91,15.24,15.75,137200,0.0,1.0
2013-01-18,15.49,15.54,15.2,15.54,23400,15.49,15.54,15.2,15.54,23400,0.0,1.0
2013-01-22,15.75,15.75,15.41,15.41,86000,15.75,15.75,15.41,15.41,86000,0.0,1.0
2013-01-23,15.66,15.81,15.34,15.79,97300,15.66,15.81,15.34,15.79,97300,0.0,1.0
2013-01-24,15.83,15.86,15.44,15.64,33200,15.83,15.86,15.44,15.64,33200,0.0,1.0
2013-01-25,15.75,15.85,15.5,15.85,41900,15.75,15.85,15.5,15.85,41900,0.0,1.0
2013-01-28,15.79,15.84,15.41,15.73,41500,15.79,15.84,15.41,15.73,41500,0.0,1.0
2013-01-29,16.34,16.35,15.66,15.755,36000,16.34,16.35,15.66,15.755,36000,0.0,1.0
2013-01-30,16.48,16.67,16.28,16.3,92500,16.48,16.67,16.28,16.3,92500,0.0,1.0
2013-01-31,16.59,16.715,16.2,16.5,75300,16.59,16.715,16.2,16.5,75300,0.0,1.0
2013-02-01,16.55,16.8069,16.27,16.68,47100,16.55,16.8069,16.27,16.68,47100,0.0,1.0
2013-02-04,16.07,16.53,15.9,16.44,41100,16.07,16.53,15.9,16.44,41100,0.0,1.0
2013-02-05,16.67,16.7675,16.15,16.2,61200,16.67,16.7675,16.15,16.2,61200,0.0,1.0
2013-02-06,16.57,16.58,16.24,16.55,20300,16.57,16.58,16.24,16.55,20300,0.0,1.0
2013-02-07,16.6,16.65,16.12,16.51,27100,16.6,16.65,16.12,16.51,27100,0.0,1.0
2013-02-08,16.27,16.65,16.25,16.5701,10200,16.27,16.65,16.25,16.5701,10200,0.0,1.0
2013-02-11,16.45,16.555,16.21,16.21,12100,16.45,16.555,16.21,16.21,12100,0.0,1.0
2013-02-12,16.52,16.54,16.344,16.344,5100,16.52,16.54,16.344,16.344,5100,0.0,1.0
2013-02-13,16.57,16.75,16.48,16.48,13900,16.57,16.75,16.48,16.48,13900,0.0,1.0
2013-02-14,16.75,16.83,16.55,16.55,17600,16.75,16.83,16.55,16.55,17600,0.0,1.0
2013-02-15,16.98,16.99,16.55,16.9,45600,16.98,16.99,16.55,16.9,45600,0.0,1.0
2013-02-19,17.39,17.5,16.85,17.0,84100,17.39,17.5,16.85,17.0,84100,0.0,1.0
2013-02-20,17.35,17.56,17.34,17.45,56500,17.35,17.56,17.34,17.45,56500,0.0,1.0
2013-02-21,16.72,17.4,16.59,17.31,26200,16.72,17.4,16.59,17.31,26200,0.0,1.0
2013-02-22,18.09,18.5,17.31,17.44,279000,18.09,18.5,17.31,17.44,279000,0.0,1.0
2013-02-25,18.37,18.51,18.055,18.22,64100,18.37,18.51,18.055,18.22,64100,0.0,1.0
2013-02-26,18.4,18.5699,18.05,18.47,38300,18.4,18.5699,18.05,18.47,38300,0.0,1.0
2013-02-27,18.07,18.33,18.04,18.33,36200,18.07,18.33,18.04,18.33,36200,0.0,1.0
2013-02-28,18.0,18.18,18.0,18.15,41800,18.0,18.18,18.0,18.15,41800,0.0,1.0
2013-03-01,18.02,18.04,17.75,17.75,41300,18.02,18.04,17.75,17.75,41300,0.0,1.0
2013-03-04,18.18,18.23,17.99,18.0,47200,18.18,18.23,17.99,18.0,47200,0.0,1.0
2013-03-05,18.29,18.3,18.0208,18.2,15300,18.29,18.3,18.0208,18.2,15300,0.0,1.0
2013-03-06,18.03,18.19,17.8,18.16,73200,18.03,18.19,17.8,18.16,73200,0.0,1.0
2013-03-07,18.41,18.51,18.0,18.004,18800,18.41,18.51,18.0,18.004,18800,0.0,1.0
2013-03-08,19.2,19.25,18.49,18.57,47700,19.2,19.25,18.49,18.57,47700,0.0,1.0
2013-03-11,19.13,19.47,19.07,19.12,17900,19.13,19.47,19.07,19.12,17900,0.0,1.0
2013-03-12,19.38,19.84,19.13,19.13,61700,19.38,19.84,19.13,19.13,61700,0.0,1.0
2013-03-13,19.17,19.3801,19.0,19.35,23000,19.17,19.3801,19.0,19.35,23000,0.0,1.0
2013-03-14,19.13,19.22,19.02,19.22,10700,19.13,19.22,19.02,19.22,10700,0.0,1.0
2013-03-15,18.95,19.17,18.5,19.17,55900,18.95,19.17,18.5,19.17,55900,0.0,1.0
2013-03-18,18.62,18.85,18.49,18.85,24100,18.62,18.85,18.49,18.85,24100,0.0,1.0
2013-03-19,18.37,18.75,18.08,18.72,24800,18.37,18.75,18.08,18.72,24800,0.0,1.0
2013-03-20,18.68,18.82,18.48,18.51,44700,18.68,18.82,18.48,18.51,44700,0.0,1.0
2013-03-21,18.45,18.59,18.12,18.53,33100,18.45,18.59,18.12,18.53,33100,0.0,1.0
2013-03-22,18.35,18.56,18.22,18.56,14900,18.35,18.56,18.22,18.56,14900,0.0,1.0
2013-03-25,18.77,18.88,18.4,18.45,110800,18.77,18.88,18.4,18.45,110800,0.0,1.0
2013-03-26,18.87,18.9,18.62,18.89,139800,18.87,18.9,18.62,18.89,139800,0.0,1.0
2013-03-27,18.59,18.73,18.25,18.72,95700,18.59,18.73,18.25,18.72,95700,0.0,1.0
2013-03-28,18.47,18.75,18.3,18.65,52300,18.47,18.75,18.3,18.65,52300,0.0,1.0
2013-04-01,17.71,18.51,17.56,18.49,65500,17.71,18.51,17.56,18.49,65500,0.0,1.0
2013-04-02,17.61,17.75,17.3807,17.74,61800,17.61,17.75,17.3807,17.74,61800,0.0,1.0
2013-04-03,17.17,17.57,17.07,17.57,128800,17.17,17.57,17.07,17.57,128800,0.0,1.0
2013-04-04,17.29,17.35,17.0101,17.23,72500,17.29,17.35,17.0101,17.23,72500,0.0,1.0
2013-04-05,17.13,17.28,17.03,17.03,34700,17.13,17.28,17.03,17.03,34700,0.0,1.0
2013-04-08,17.88,17.89,17.185,17.22,49000,17.88,17.89,17.185,17.22,49000,0.0,1.0
2013-04-09,17.93,18.31,17.73,17.96,42100,17.93,18.31,17.73,17.96,42100,0.0,1.0
2013-04-10,18.48,18.5,17.76,17.93,22900,18.48,18.5,17.76,17.93,22900,0.0,1.0
2013-04-11,18.1,18.5,17.94,18.41,11400,18.1,18.5,17.94,18.41,11400,0.0,1.0
2013-04-12,18.04,18.09,17.68,18.09,16900,18.04,18.09,17.68,18.09,16900,0.0,1.0
2013-04-15,18.06,18.11,17.65,18.01,267000,18.06,18.11,17.65,18.01,267000,0.0,1.0
2013-04-16,18.0,18.51,17.69,18.14,53700,18.0,18.51,17.69,18.14,53700,0.0,1.0
2013-04-17,17.74,18.22,17.54,17.94,78000,17.74,18.22,17.54,17.94,78000,0.0,1.0
2013-04-18,17.76,17.98,17.55,17.7335,37800,17.76,17.98,17.55,17.7335,37800,0.0,1.0
2013-04-19,17.69,17.7235,17.48,17.69,16500,17.69,17.7235,17.48,17.69,16500,0.0,1.0
2013-04-22,17.5,17.74,17.22,17.74,30800,17.5,17.74,17.22,17.74,30800,0.0,1.0
2013-04-23,17.72,17.72,17.47,17.63,29800,17.72,17.72,17.47,17.63,29800,0.0,1.0
2013-04-24,18.11,18.29,17.7,17.9,129000,18.11,18.29,17.7,17.9,129000,0.0,1.0
2013-04-25,18.28,18.36,18.11,18.18,29400,18.28,18.36,18.11,18.18,29400,0.0,1.0
2013-04-26,18.4,18.53,18.135,18.31,92400,18.4,18.53,18.135,18.31,92400,0.0,1.0
2013-04-29,18.44,18.6,18.25,18.6,95700,18.44,18.6,18.25,18.6,95700,0.0,1.0
2013-04-30,18.39,18.58,18.11,18.52,38000,18.39,18.58,18.11,18.52,38000,0.0,1.0
2013-05-01,17.71,18.36,17.71,18.36,151100,17.71,18.36,17.71,18.36,151100,0.0,1.0
2013-05-02,17.78,18.15,17.7,17.93,55800,17.78,18.15,17.7,17.93,55800,0.0,1.0
2013-05-03,19.73,19.83,18.0,18.0,66000,19.73,19.83,18.0,18.0,66000,0.0,1.0
2013-05-06,20.1,20.33,19.73,19.91,73500,20.1,20.33,19.73,19.91,73500,0.0,1.0
2013-05-07,20.16,20.39,19.86,20.17,72200,20.16,20.39,19.86,20.17,72200,0.0,1.0
2013-05-08,20.1,20.28,19.99,20.17,78700,20.1,20.28,19.99,20.17,78700,0.0,1.0
2013-05-09,19.96,20.13,19.92,20.02,87600,19.96,20.13,19.92,20.02,87600,0.0,1.0
2013-05-10,20.0,20.05,19.89,20.04,29100,20.0,20.05,19.89,20.04,29100,0.0,1.0
2013-05-13,19.91,20.079,19.8,20.01,47800,19.91,20.079,19.8,20.01,47800,0.0,1.0
2013-05-14,20.4,20.5,19.9,19.92,70200,20.4,20.5,19.9,19.92,70200,0.0,1.0
2013-05-15,20.55,20.64,20.23,20.28,93800,20.55,20.64,20.23,20.28,93800,0.0,1.0
2013-05-16,20.88,21.07,20.33,20.6,114400,20.88,21.07,20.33,20.6,114400,0.0,1.0
2013-05-17,20.91,21.075,20.7601,20.97,66100,20.91,21.075,20.7601,20.97,66100,0.0,1.0
2013-05-20,20.36,20.94,20.16,20.94,85700,20.36,20.94,20.16,20.94,85700,0.0,1.0
2013-05-21,19.99,20.34,19.96,20.3,116000,19.99,20.34,19.96,20.3,116000,0.0,1.0
2013-05-22,19.92,20.2,19.7,20.0,127500,19.92,20.2,19.7,20.0,127500,0.0,1.0
2013-05-23,19.78,19.93,19.57,19.73,45000,19.78,19.93,19.57,19.73,45000,0.0,1.0
2013-05-24,19.77,19.935,19.25,19.75,39700,19.77,19.935,19.25,19.75,39700,0.0,1.0
2013-05-28,19.76,20.18,19.51,20.03,84700,19.76,20.18,19.51,20.03,84700,0.0,1.0
2013-05-29,19.4,19.75,19.266,19.68,53600,19.4,19.75,19.266,19.68,53600,0.0,1.0
2013-05-30,19.49,19.63,19.16,19.36,24600,19.49,19.63,19.16,19.36,24600,0.0,1.0
2013-05-31,18.88,19.385,18.53,19.35,53600,18.88,19.385,18.53,19.35,53600,0.0,1.0
2013-06-03,19.53,20.0,18.89,18.98,116600,19.53,20.0,18.89,18.98,116600,0.0,1.0
2013-06-04,19.01,19.81,18.88,19.66,23300,19.01,19.81,18.88,19.66,23300,0.0,1.0
2013-06-05,18.43,19.44,18.41,19.13,39000,18.43,19.44,18.41,19.13,39000,0.0,1.0
2013-06-06,18.28,18.89,18.05,18.47,33200,18.28,18.89,18.05,18.47,33200,0.0,1.0
2013-06-07,18.8,19.12,18.26,18.43,67000,18.8,19.12,18.26,18.43,67000,0.0,1.0
2013-06-10,18.94,19.12,18.75,18.85,43700,18.94,19.12,18.75,18.85,43700,0.0,1.0
2013-06-11,18.32,18.94,18.29,18.94,23500,18.32,18.94,18.29,18.94,23500,0.0,1.0
2013-06-12,17.92,18.4499,17.92,18.37,37600,17.92,18.4499,17.92,18.37,37600,0.0,1.0
2013-06-13,17.45,18.16,17.39,17.98,88500,17.45,18.16,17.39,17.98,88500,0.0,1.0
2013-06-14,17.5,18.01,17.2,17.59,43400,17.5,18.01,17.2,17.59,43400,0.0,1.0
2013-06-17,17.68,17.94,17.68,17.68,92100,17.68,17.94,17.68,17.68,92100,0.0,1.0
2013-06-18,17.88,17.91,17.79,17.79,46600,17.88,17.91,17.79,17.79,46600,0.0,1.0
2013-06-19,17.67,17.97,17.66,17.89,61400,17.67,17.97,17.66,17.89,61400,0.0,1.0
2013-06-20,17.21,17.64,17.12,17.52,52800,17.21,17.64,17.12,17.52,52800,0.0,1.0
2013-06-21,16.96,17.39,16.92,17.27,62000,16.96,17.39,16.92,17.27,62000,0.0,1.0
2013-06-24,16.86,17.23,16.29,16.81,37200,16.86,17.23,16.29,16.81,37200,0.0,1.0
2013-06-25,16.98,17.15,16.61,17.0,48100,16.98,17.15,16.61,17.0,48100,0.0,1.0
2013-06-26,17.11,17.4,16.92,16.99,28100,17.11,17.4,16.92,16.99,28100,0.0,1.0
2013-06-27,17.25,17.43,17.1,17.25,60700,17.25,17.43,17.1,17.25,60700,0.0,1.0
2013-06-28,17.2,17.35,16.9,17.25,361600,17.2,17.35,16.9,17.25,361600,0.0,1.0
2013-07-01,17.8,17.8775,17.0,17.26,59500,17.8,17.8775,17.0,17.26,59500,0.0,1.0
2013-07-02,17.94,18.36,17.71,17.77,50700,17.94,18.36,17.71,17.77,50700,0.0,1.0
2013-07-03,18.03,18.15,17.82,17.891,16600,18.03,18.15,17.82,17.891,16600,0.0,1.0
2013-07-05,18.2,18.35,18.01,18.32,22800,18.2,18.35,18.01,18.32,22800,0.0,1.0
2013-07-08,18.47,18.72,18.33,18.33,64000,18.47,18.72,18.33,18.33,64000,0.0,1.0
2013-07-09,18.68,19.0,18.44,18.61,50600,18.68,19.0,18.44,18.61,50600,0.0,1.0
2013-07-10,18.9,18.999,18.62,18.62,55600,18.9,18.999,18.62,18.62,55600,0.0,1.0
2013-07-11,19.16,19.2,18.84,19.12,94500,19.16,19.2,18.84,19.12,94500,0.0,1.0
2013-07-12,19.39,19.86,18.96,19.15,82100,19.39,19.86,18.96,19.15,82100,0.0,1.0
2013-07-15,19.75,19.99,19.39,19.39,70200,19.75,19.99,19.39,19.39,70200,0.0,1.0
2013-07-16,20.1,20.14,19.64,19.71,69000,20.1,20.14,19.64,19.71,69000,0.0,1.0
2013-07-17,20.12,20.44,19.7801,20.29,48500,20.12,20.44,19.7801,20.29,48500,0.0,1.0
2013-07-18,20.21,20.33,20.05,20.22,45600,20.21,20.33,20.05,20.22,45600,0.0,1.0
2013-07-19,20.27,20.324,20.09,20.17,42500,20.27,20.324,20.09,20.17,42500,0.0,1.0
2013-07-22,20.05,20.3216,19.95,20.16,128700,20.05,20.3216,19.95,20.16,128700,0.0,1.0
2013-07-23,20.0,20.07,19.97,20.02,99000,20.0,20.07,19.97,20.02,99000,0.0,1.0
2013-07-24,20.16,20.3,19.93,20.15,75900,20.16,20.3,19.93,20.15,75900,0.0,1.0
2013-07-25,20.23,20.25,19.99,20.18,47600,20.23,20.25,19.99,20.18,47600,0.0,1.0
2013-07-26,20.15,20.52,20.0,20.02,32000,20.15,20.52,20.0,20.02,32000,0.0,1.0
2013-07-29,20.01,20.28,19.98,20.14,26800,20.01,20.28,19.98,20.14,26800,0.0,1.0
2013-07-30,20.03,20.45,19.75,20.18,67900,20.03,20.45,19.75,20.18,67900,0.0,1.0
2013-07-31,20.05,20.36,19.95,20.16,77300,20.05,20.36,19.95,20.16,77300,0.0,1.0
2013-08-01,20.66,21.11,19.85,20.32,172700,20.66,21.11,19.85,20.32,172700,0.0,1.0
2013-08-02,22.11,23.09,20.7,20.7,316200,22.11,23.09,20.7,20.7,316200,0.0,1.0
2013-08-05,22.14,22.32,21.83,22.14,129000,22.14,22.32,21.83,22.14,129000,0.0,1.0
2013-08-06,22.27,22.76,21.81,22.1,79500,22.27,22.76,21.81,22.1,79500,0.0,1.0
2013-08-07,22.13,22.31,21.95,22.13,68900,22.13,22.31,21.95,22.13,68900,0.0,1.0
2013-08-08,22.27,22.803,22.12,22.39,73800,22.27,22.803,22.12,22.39,73800,0.0,1.0
2013-08-09,22.4,22.689,22.0,22.11,55000,22.4,22.689,22.0,22.11,55000,0.0,1.0
2013-08-12,22.32,22.64,22.1,22.37,42200,22.32,22.64,22.1,22.37,42200,0.0,1.0
2013-08-13,22.33,22.55,22.15,22.331,35700,22.33,22.55,22.15,22.331,35700,0.0,1.0
2013-08-14,22.27,22.41,22.17,22.32,23900,22.27,22.41,22.17,22.32,23900,0.0,1.0
2013-08-15,22.12,22.38,21.85,21.96,57000,22.12,22.38,21.85,21.96,57000,0.0,1.0
2013-08-16,22.22,22.43,22.1,22.1,52800,22.22,22.43,22.1,22.1,52800,0.0,1.0
2013-08-19,22.15,22.6,22.15,22.27,47200,22.15,22.6,22.15,22.27,47200,0.0,1.0
2013-08-20,22.41,22.61,22.18,22.21,46200,22.41,22.61,22.18,22.21,46200,0.0,1.0
2013-08-21,22.49,22.854,22.36,22.39,48500,22.49,22.854,22.36,22.39,48500,0.0,1.0
2013-08-22,22.68,22.9299,22.06,22.72,45500,22.68,22.9299,22.06,22.72,45500,0.0,1.0
2013-08-23,22.84,23.44,22.6201,22.75,65200,22.84,23.44,22.6201,22.75,65200,0.0,1.0
2013-08-26,23.23,23.47,22.59,22.83,113700,23.23,23.47,22.59,22.83,113700,0.0,1.0
2013-08-27,22.82,23.12,22.35,22.96,32000,22.82,23.12,22.35,22.96,32000,0.0,1.0
2013-08-28,23.23,23.64,22.471,22.76,82600,23.23,23.64,22.471,22.76,82600,0.0,1.0
2013-08-29,23.41,23.6,22.68,23.25,62900,23.41,23.6,22.68,23.25,62900,0.0,1.0
2013-08-30,23.09,23.65,22.92,23.39,65900,23.09,23.65,22.92,23.39,65900,0.0,1.0
2013-09-03,23.01,23.6,22.93,23.47,45100,23.01,23.6,22.93,23.47,45100,0.0,1.0
2013-09-04,22.35,23.0,22.0,22.95,111200,22.35,23.0,22.0,22.95,111200,0.0,1.0
2013-09-05,22.38,22.88,22.19,22.46,59000,22.38,22.88,22.19,22.46,59000,0.0,1.0
2013-09-06,22.1,22.57,21.871,22.55,73300,22.1,22.57,21.871,22.55,73300,0.0,1.0
2013-09-09,22.24,22.315,22.09,22.2,38000,22.24,22.315,22.09,22.2,38000,0.0,1.0
2013-09-10,22.26,22.3,22.1,22.3,34000,22.26,22.3,22.1,22.3,34000,0.0,1.0
2013-09-11,22.91,23.05,22.08,22.2,92600,22.91,23.05,22.08,22.2,92600,0.0,1.0
2013-09-12,22.6,23.28,22.415,23.14,42200,22.6,23.28,22.415,23.14,42200,0.0,1.0
2013-09-13,22.61,22.81,22.5,22.72,25800,22.61,22.81,22.5,22.72,25800,0.0,1.0
2013-09-16,22.66,23.0599,22.55,22.89,23900,22.66,23.0599,22.55,22.89,23900,0.0,1.0
2013-09-17,22.33,22.5,21.75,22.5,154100,22.33,22.5,21.75,22.5,154100,0.0,1.0
2013-09-18,22.1,22.3271,21.7,22.3271,84700,22.1,22.3271,21.7,22.3271,84700,0.0,1.0
2013-09-19,21.57,22.19,20.95,22.19,151800,21.57,22.19,20.95,22.19,151800,0.0,1.0
2013-09-20,21.8,22.08,21.0,21.75,1734400,21.8,22.08,21.0,21.75,1734400,0.0,1.0
2013-09-23,23.73,24.1,21.61,21.76,329200,23.73,24.1,21.61,21.76,329200,0.0,1.0
2013-09-24,23.42,24.09,23.16,23.72,309800,23.42,24.09,23.16,23.72,309800,0.0,1.0
2013-09-25,23.56,23.86,23.18,23.38,249800,23.56,23.86,23.18,23.38,249800,0.0,1.0
2013-09-26,23.59,23.84,23.23,23.49,264600,23.59,23.84,23.23,23.49,264600,0.0,1.0
2013-09-27,23.14,23.61,22.89,23.4,303300,23.14,23.61,22.89,23.4,303300,0.0,1.0
2013-09-30,23.1,23.12,22.74,22.91,434400,23.1,23.12,22.74,22.91,434400,0.0,1.0
2013-10-01,23.205,23.5,22.76,23.15,365500,23.205,23.5,22.76,23.15,365500,0.0,1.0
2013-10-02,23.01,23.248,22.82,22.97,135700,23.01,23.248,22.82,22.97,135700,0.0,1.0
2013-10-03,22.39,23.224,22.3,23.03,125800,22.39,23.224,22.3,23.03,125800,0.0,1.0
2013-10-04,23.18,23.36,22.32,22.33,101400,23.18,23.36,22.32,22.33,101400,0.0,1.0
2013-10-07,22.655,23.03,22.4,23.03,63300,22.655,23.03,22.4,23.03,63300,0.0,1.0
2013-10-08,22.71,23.22,22.62,22.97,109400,22.71,23.22,22.62,22.97,109400,0.0,1.0
2013-10-09,22.28,22.82,22.13,22.73,200700,22.28,22.82,22.13,22.73,200700,0.0,1.0
2013-10-10,23.92,24.09,22.36,22.56,274800,23.92,24.09,22.36,22.56,274800,0.0,1.0
2013-10-11,24.16,24.4,23.33,23.77,88700,24.16,24.4,23.33,23.77,88700,0.0,1.0
2013-10-14,24.13,24.28,23.74,23.96,60400,24.13,24.28,23.74,23.96,60400,0.0,1.0
2013-10-15,24.14,24.19,23.914,24.05,57000,24.14,24.19,23.914,24.05,57000,0.0,1.0
2013-10-16,24.304,25.2,24.1,24.34,63300,24.304,25.2,24.1,24.34,63300,0.0,1.0
2013-10-17,24.24,24.44,24.01,24.27,67000,24.24,24.44,24.01,24.27,67000,0.0,1.0
2013-10-18,24.63,25.49,24.03,24.49,115200,24.63,25.49,24.03,24.49,115200,0.0,1.0
2013-10-21,25.04,25.18,24.744,24.75,117900,25.04,25.18,24.744,24.75,117900,0.0,1.0
2013-10-22,24.77,25.44,24.3925,25.05,62200,24.77,25.44,24.3925,25.05,62200,0.0,1.0
2013-10-23,24.37,24.7096,24.23,24.55,97800,24.37,24.7096,24.23,24.55,97800,0.0,1.0
2013-10-24,24.69,24.92,24.178,24.4,72700,24.69,24.92,24.178,24.4,72700,0.0,1.0
2013-10-25,24.59,25.09,23.41,24.79,70900,24.59,25.09,23.41,24.79,70900,0.0,1.0
2013-10-28,24.64,25.17,24.38,24.64,86000,24.64,25.17,24.38,24.64,86000,0.0,1.0
2013-10-29,24.4,24.9,23.56,24.7,158700,24.4,24.9,23.56,24.7,158700,0.0,1.0
2013-10-30,24.56,25.17,24.17,24.34,105900,24.56,25.17,24.17,24.34,105900,0.0,1.0
2013-10-31,23.96,24.5,23.76,24.5,81700,23.96,24.5,23.76,24.5,81700,0.0,1.0
2013-11-01,23.2,24.75,22.9,23.98,215100,23.2,24.75,22.9,23.98,215100,0.0,1.0
2013-11-04,24.04,24.38,23.13,23.22,147700,24.04,24.38,23.13,23.22,147700,0.0,1.0
2013-11-05,24.15,24.29,23.5601,23.85,111600,24.15,24.29,23.5601,23.85,111600,0.0,1.0
2013-11-06,24.07,24.54,24.0,24.23,83400,24.07,24.54,24.0,24.23,83400,0.0,1.0
2013-11-07,24.01,24.48,23.94,24.18,83300,24.01,24.48,23.94,24.18,83300,0.0,1.0
2013-11-08,24.32,24.35,23.98,23.99,86300,24.32,24.35,23.98,23.99,86300,0.0,1.0
2013-11-11,24.21,24.4689,24.0,24.08,86200,24.21,24.4689,24.0,24.08,86200,0.0,1.0
2013-11-12,24.14,24.25,24.0,24.14,105100,24.14,24.25,24.0,24.14,105100,0.0,1.0
2013-11-13,24.46,24.6,24.0,24.0,57900,24.46,24.6,24.0,24.0,57900,0.0,1.0
2013-11-14,24.29,24.63,24.08,24.43,69200,24.29,24.63,24.08,24.43,69200,0.0,1.0
2013-11-15,24.21,24.4,24.01,24.25,180900,24.21,24.4,24.01,24.25,180900,0.0,1.0
2013-11-18,24.11,24.46,24.04,24.13,99200,24.11,24.46,24.04,24.13,99200,0.0,1.0
2013-11-19,24.04,24.2064,23.88,24.05,118400,24.04,24.2064,23.88,24.05,118400,0.0,1.0
2013-11-20,24.23,24.4,23.695,24.14,105300,24.23,24.4,23.695,24.14,105300,0.0,1.0
2013-11-21,24.42,24.67,24.1,24.35,64900,24.42,24.67,24.1,24.35,64900,0.0,1.0
2013-11-22,24.65,24.76,24.27,24.39,41600,24.65,24.76,24.27,24.39,41600,0.0,1.0
2013-11-25,24.0,24.79,23.9,24.66,78800,24.0,24.79,23.9,24.66,78800,0.0,1.0
2013-11-26,24.43,24.49,23.95,23.99,86700,24.43,24.49,23.95,23.99,86700,0.0,1.0
2013-11-27,25.04,25.11,24.17,24.41,44000,25.04,25.11,24.17,24.41,44000,0.0,1.0
2013-11-29,25.66,25.815,25.03,25.21,30300,25.66,25.815,25.03,25.21,30300,0.0,1.0
2013-12-02,24.61,26.25,24.23,25.72,163100,24.61,26.25,24.23,25.72,163100,0.0,1.0
2013-12-03,25.29,25.67,24.5,24.5,406200,25.29,25.67,24.5,24.5,406200,0.0,1.0
2013-12-04,25.77,26.0,25.11,25.11,85000,25.77,26.0,25.11,25.11,85000,0.0,1.0
2013-12-05,25.92,26.03,25.58,25.7,72100,25.92,26.03,25.58,25.7,72100,0.0,1.0
2013-12-06,25.55,26.28,25.38,26.15,79500,25.55,26.28,25.38,26.15,79500,0.0,1.0
2013-12-09,25.95,26.3,25.67,25.71,139100,25.95,26.3,25.67,25.71,139100,0.0,1.0
2013-12-10,25.24,25.96,25.12,25.82,92300,25.24,25.96,25.12,25.82,92300,0.0,1.0
2013-12-11,25.17,25.4,24.56,25.37,96400,25.17,25.4,24.56,25.37,96400,0.0,1.0
2013-12-12,25.26,25.62,24.98,25.3,146400,25.26,25.62,24.98,25.3,146400,0.0,1.0
2013-12-13,26.0,26.14,25.06,25.35,107900,26.0,26.14,25.06,25.35,107900,0.0,1.0
2013-12-16,26.42,26.75,26.0,26.03,100800,26.42,26.75,26.0,26.03,100800,0.0,1.0
2013-12-17,25.99,26.48,25.48,26.34,62400,25.99,26.48,25.48,26.34,62400,0.0,1.0
2013-12-18,26.18,26.39,25.64,26.1,86600,26.18,26.39,25.64,26.1,86600,0.0,1.0
2013-12-19,26.41,27.0,25.84,26.08,92700,26.41,27.0,25.84,26.08,92700,0.0,1.0
2013-12-20,27.87,27.91,25.82,26.5,206700,27.87,27.91,25.82,26.5,206700,0.0,1.0
2013-12-23,29.04,29.08,27.85,27.94,131700,29.04,29.08,27.85,27.94,131700,0.0,1.0
2013-12-24,28.45,29.32,27.751,28.98,72500,28.45,29.32,27.751,28.98,72500,0.0,1.0
2013-12-26,28.56,28.86,28.2545,28.64,103400,28.56,28.86,28.2545,28.64,103400,0.0,1.0
2013-12-27,29.14,29.14,28.36,28.68,66900,29.14,29.14,28.36,28.68,66900,0.0,1.0
2013-12-30,28.82,29.35,28.185,29.35,79000,28.82,29.35,28.185,29.35,79000,0.0,1.0
2013-12-31,29.16,29.63,28.7,28.89,83800,29.16,29.63,28.7,28.89,83800,0.0,1.0
2014-01-02,29.48,29.9,28.81,29.13,113100,29.48,29.9,28.81,29.13,113100,0.0,1.0
2014-01-03,29.24,29.73,28.852,29.49,60600,29.24,29.73,28.852,29.49,60600,0.0,1.0
2014-01-06,28.68,29.99,28.56,29.43,151600,28.68,29.99,28.56,29.43,151600,0.0,1.0
2014-01-07,28.87,29.68,28.54,28.71,129800,28.87,29.68,28.54,28.71,129800,0.0,1.0
2014-01-08,28.13,28.94,27.43,28.76,135400,28.13,28.94,27.43,28.76,135400,0.0,1.0
2014-01-09,27.78,28.58,27.55,28.16,140800,27.78,28.58,27.55,28.16,140800,0.0,1.0
2014-01-10,27.81,27.95,26.7904,27.83,74800,27.81,27.95,26.7904,27.83,74800,0.0,1.0
2014-01-13,27.41,28.02,27.09,27.79,130700,27.41,28.02,27.09,27.79,130700,0.0,1.0
2014-01-14,27.72,27.95,27.22,27.61,90500,27.72,27.95,27.22,27.61,90500,0.0,1.0
2014-01-15,28.4,28.93,27.59,27.84,111800,28.4,28.93,27.59,27.84,111800,0.0,1.0
2014-01-16,28.86,29.33,28.26,28.26,109800,28.86,29.33,28.26,28.26,109800,0.0,1.0
2014-01-17,28.06,28.98,27.91,28.85,65600,28.06,28.98,27.91,28.85,65600,0.0,1.0
2014-01-21,28.06,28.76,27.66,28.15,73600,28.06,28.76,27.66,28.15,73600,0.0,1.0
2014-01-22,28.25,28.71,27.95,28.17,77700,28.25,28.71,27.95,28.17,77700,0.0,1.0
2014-01-23,27.89,28.25,27.49,28.23,54200,27.89,28.25,27.49,28.23,54200,0.0,1.0
2014-01-24,27.33,27.835,27.11,27.69,91600,27.33,27.835,27.11,27.69,91600,0.0,1.0
2014-01-27,27.31,27.75,26.99,27.35,140100,27.31,27.75,26.99,27.35,140100,0.0,1.0
2014-01-28,23.5,25.94,21.26,22.72,2225600,23.5,25.94,21.26,22.72,2225600,0.0,1.0
2014-01-29,24.14,24.25,22.51,22.79,640400,24.14,24.25,22.51,22.79,640400,0.0,1.0
2014-01-30,24.0,24.84,23.19,24.24,785500,24.0,24.84,23.19,24.24,785500,0.0,1.0
2014-01-31,23.61,24.05,22.36,22.9,277100,23.61,24.05,22.36,22.9,277100,0.0,1.0
2014-02-03,23.0,23.95,22.84,23.52,348300,23.0,23.95,22.84,23.52,348300,0.0,1.0
2014-02-04,23.29,23.7,22.872,23.12,226300,23.29,23.7,22.872,23.12,226300,0.0,1.0
2014-02-05,22.65,23.25,22.38,23.25,211500,22.65,23.25,22.38,23.25,211500,0.0,1.0
2014-02-06,22.86,23.01,22.6,22.84,109100,22.86,23.01,22.6,22.84,109100,0.0,1.0
2014-02-07,22.94,23.17,22.62,22.88,106500,22.94,23.17,22.62,22.88,106500,0.0,1.0
2014-02-10,23.09,23.37,22.5984,22.98,97900,23.09,23.37,22.5984,22.98,97900,0.0,1.0
2014-02-11,23.01,23.44,22.9,23.03,110800,23.01,23.44,22.9,23.03,110800,0.0,1.0
2014-02-12,23.2,23.582,22.8,23.582,82400,23.2,23.582,22.8,23.582,82400,0.0,1.0
2014-02-13,23.22,23.24,22.79,23.05,113800,23.22,23.24,22.79,23.05,113800,0.0,1.0
2014-02-14,23.52,23.565,23.07,23.23,270500,23.52,23.565,23.07,23.23,270500,0.0,1.0
2014-02-18,23.66,24.07,23.41,23.6,298700,23.66,24.07,23.41,23.6,298700,0.0,1.0
2014-02-19,23.24,23.79,23.21,23.53,170800,23.24,23.79,23.21,23.53,170800,0.0,1.0
2014-02-20,23.13,23.53,22.94,23.48,319400,23.13,23.53,22.94,23.48,319400,0.0,1.0
2014-02-21,22.65,23.42,22.6,23.27,453300,22.65,23.42,22.6,23.27,453300,0.0,1.0
2014-02-24,23.14,23.52,22.63,22.63,393000,23.14,23.52,22.63,22.63,393000,0.0,1.0
2014-02-25,22.59,23.15,22.17,23.15,212500,22.59,23.15,22.17,23.15,212500,0.0,1.0
2014-02-26,23.01,23.25,22.346,22.64,234300,23.01,23.25,22.346,22.64,234300,0.0,1.0
2014-02-27,23.22,23.35,22.895,23.0,69800,23.22,23.35,22.895,23.0,69800,0.0,1.0
2014-02-28,23.25,23.47,23.0,23.3,107000,23.25,23.47,23.0,23.3,107000,0.0,1.0
2014-03-03,23.08,23.39,23.03,23.15,128000,23.08,23.39,23.03,23.15,128000,0.0,1.0
2014-03-04,23.75,24.19,23.27,23.27,146100,23.75,24.19,23.27,23.27,146100,0.0,1.0
2014-03-05,22.58,23.2,21.37,22.3,646200,22.58,23.2,21.37,22.3,646200,0.0,1.0
2014-03-06,23.03,23.07,21.97,22.54,280300,23.03,23.07,21.97,22.54,280300,0.0,1.0
2014-03-07,22.98,23.84,22.87,23.19,179300,22.98,23.84,22.87,23.19,179300,0.0,1.0
2014-03-10,23.0,23.238,22.61,22.89,75200,23.0,23.238,22.61,22.89,75200,0.0,1.0
2014-03-11,22.46,23.37,22.24,23.0,153800,22.46,23.37,22.24,23.0,153800,0.0,1.0
2014-03-12,22.28,22.554,22.08,22.39,64100,22.28,22.554,22.08,22.39,64100,0.0,1.0
2014-03-13,21.43,22.38,21.18,22.38,194400,21.43,22.38,21.18,22.38,194400,0.0,1.0
2014-03-14,21.08,21.5,20.5,21.35,163800,21.08,21.5,20.5,21.35,163800,0.0,1.0
2014-03-17,20.75,21.41,20.65,21.14,121500,20.75,21.41,20.65,21.14,121500,0.0,1.0
2014-03-18,20.83,21.0,20.26,20.68,311400,20.83,21.0,20.26,20.68,311400,0.0,1.0
2014-03-19,20.34,20.85,20.03,20.85,195000,20.34,20.85,20.03,20.85,195000,0.0,1.0
2014-03-20,20.28,20.64,20.22,20.51,48000,20.28,20.64,20.22,20.51,48000,0.0,1.0
2014-03-21,20.13,20.674,19.83,20.55,136600,20.13,20.674,19.83,20.55,136600,0.0,1.0
2014-03-24,20.3,20.51,19.78,20.11,147700,20.3,20.51,19.78,20.11,147700,0.0,1.0
2014-03-25,20.59,20.81,20.33,20.45,112800,20.59,20.81,20.33,20.45,112800,0.0,1.0
2014-03-26,20.66,20.9,20.56,20.68,170100,20.66,20.9,20.56,20.68,170100,0.0,1.0
2014-03-27,20.72,20.8599,20.37,20.72,97500,20.72,20.8599,20.37,20.72,97500,0.0,1.0
2014-03-28,20.96,21.1,20.54,20.72,104100,20.96,21.1,20.54,20.72,104100,0.0,1.0
2014-03-31,21.4,21.66,20.89,21.12,117800,21.4,21.66,20.89,21.12,117800,0.0,1.0
2014-04-01,21.19,21.65,21.07,21.36,299000,21.19,21.65,21.07,21.36,299000,0.0,1.0
2014-04-02,21.31,21.52,21.15,21.18,85200,21.31,21.52,21.15,21.18,85200,0.0,1.0
2014-04-03,21.22,21.44,21.0501,21.36,80400,21.22,21.44,21.0501,21.36,80400,0.0,1.0
2014-04-04,20.63,21.52,20.535,21.33,83800,20.63,21.52,20.535,21.33,83800,0.0,1.0
2014-04-07,20.57,20.76,20.3701,20.55,94300,20.57,20.76,20.3701,20.55,94300,0.0,1.0
2014-04-08,20.69,20.81,20.38,20.58,101800,20.69,20.81,20.38,20.58,101800,0.0,1.0
2014-04-09,20.79,21.0,20.46,20.76,57600,20.79,21.0,20.46,20.76,57600,0.0,1.0
2014-04-10,20.12,21.099,20.08,20.75,75800,20.12,21.099,20.08,20.75,75800,0.0,1.0
2014-04-11,19.86,20.22,19.68,19.99,75500,19.86,20.22,19.68,19.99,75500,0.0,1.0
2014-04-14,20.29,20.393,19.78,20.05,94400,20.29,20.393,19.78,20.05,94400,0.0,1.0
2014-04-15,20.62,20.8725,20.04,20.31,95200,20.62,20.8725,20.04,20.31,95200,0.0,1.0
2014-04-16,20.59,20.91,20.27,20.71,88700,20.59,20.91,20.27,20.71,88700,0.0,1.0
2014-04-17,20.65,20.9,20.35,20.47,52400,20.65,20.9,20.35,20.47,52400,0.0,1.0
2014-04-21,20.96,21.01,20.41,20.66,44800,20.96,21.01,20.41,20.66,44800,0.0,1.0
2014-04-22,20.82,21.05,20.37,20.97,151100,20.82,21.05,20.37,20.97,151100,0.0,1.0
2014-04-23,20.76,21.165,20.72,20.87,201400,20.76,21.165,20.72,20.87,201400,0.0,1.0
2014-04-24,20.46,20.94,20.321,20.94,40500,20.46,20.94,20.321,20.94,40500,0.0,1.0
2014-04-25,19.75,20.542,19.53,20.44,88400,19.75,20.542,19.53,20.44,88400,0.0,1.0
2014-04-28,19.82,20.4,19.36,19.87,154100,19.82,20.4,19.36,19.87,154100,0.0,1.0
2014-04-29,20.06,20.26,19.86,19.86,62300,20.06,20.26,19.86,19.86,62300,0.0,1.0
2014-04-30,20.09,20.19,18.9001,20.05,88600,20.09,20.19,18.9001,20.05,88600,0.0,1.0
2014-05-01,19.47,20.2,19.42,19.98,186700,19.47,20.2,19.42,19.98,186700,0.0,1.0
2014-05-02,18.84,19.77,18.288,18.85,241200,18.84,19.77,18.288,18.85,241200,0.0,1.0
2014-05-05,18.75,18.85,18.36,18.76,85500,18.75,18.85,18.36,18.76,85500,0.0,1.0
2014-05-06,19.17,19.53,18.3001,18.63,144200,19.17,19.53,18.3001,18.63,144200,0.0,1.0
2014-05-07,19.17,19.22,18.54,19.12,99000,19.17,19.22,18.54,19.12,99000,0.0,1.0
2014-05-08,18.64,19.32,18.51,19.11,105600,18.64,19.32,18.51,19.11,105600,0.0,1.0
2014-05-09,18.08,18.7,17.99,18.47,365300,18.08,18.7,17.99,18.47,365300,0.0,1.0
2014-05-12,18.54,18.84,18.12,18.12,197500,18.54,18.84,18.12,18.12,197500,0.0,1.0
2014-05-13,18.38,18.79,18.37,18.57,158100,18.38,18.79,18.37,18.57,158100,0.0,1.0
2014-05-14,17.86,18.568,17.78,18.31,90200,17.86,18.568,17.78,18.31,90200,0.0,1.0
2014-05-15,17.79,18.144,17.44,17.71,98700,17.79,18.144,17.44,17.71,98700,0.0,1.0
2014-05-16,17.94,17.97,17.4053,17.75,123300,17.94,17.97,17.4053,17.75,123300,0.0,1.0
2014-05-19,17.98,18.31,17.84,17.94,101300,17.98,18.31,17.84,17.94,101300,0.0,1.0
2014-05-20,17.69,17.928,17.235,17.9,93600,17.69,17.928,17.235,17.9,93600,0.0,1.0
2014-05-21,17.91,18.13,17.69,17.7,120500,17.91,18.13,17.69,17.7,120500,0.0,1.0
2014-05-22,18.15,18.49,17.84,17.99,102900,18.15,18.49,17.84,17.99,102900,0.0,1.0
2014-05-23,18.2,18.46,18.12,18.16,106100,18.2,18.46,18.12,18.16,106100,0.0,1.0
2014-05-27,18.1,18.36,17.99,18.31,504400,18.1,18.36,17.99,18.31,504400,0.0,1.0
2014-05-28,18.13,18.2325,17.79,18.14,193600,18.13,18.2325,17.79,18.14,193600,0.0,1.0
2014-05-29,18.42,18.49,18.15,18.25,102700,18.42,18.49,18.15,18.25,102700,0.0,1.0
2014-05-30,18.48,18.56,18.28,18.47,89700,18.48,18.56,18.28,18.47,89700,0.0,1.0
2014-06-02,18.33,18.68,18.194,18.68,136100,18.33,18.68,18.194,18.68,136100,0.0,1.0
2014-06-03,18.39,18.53,18.19,18.34,143500,18.39,18.53,18.19,18.34,143500,0.0,1.0
2014-06-04,18.16,18.32,18.0,18.31,80900,18.16,18.32,18.0,18.31,80900,0.0,1.0
2014-06-05,18.56,18.74,17.82,18.17,83800,18.56,18.74,17.82,18.17,83800,0.0,1.0
2014-06-06,18.95,19.06,18.58,18.58,86700,18.95,19.06,18.58,18.58,86700,0.0,1.0
2014-06-09,19.52,19.69,18.93,18.95,76800,19.52,19.69,18.93,18.95,76800,0.0,1.0
2014-06-10,19.42,19.74,19.3,19.61,62900,19.42,19.74,19.3,19.61,62900,0.0,1.0
2014-06-11,19.17,19.4,19.08,19.32,42400,19.17,19.4,19.08,19.32,42400,0.0,1.0
2014-06-12,19.57,19.79,19.05,19.22,93400,19.57,19.79,19.05,19.22,93400,0.0,1.0
2014-06-13,19.5,19.66,19.24,19.62,190900,19.5,19.66,19.24,19.62,190900,0.0,1.0
2014-06-16,19.51,19.61,19.36,19.49,138300,19.51,19.61,19.36,19.49,138300,0.0,1.0
2014-06-17,19.49,19.59,19.4,19.51,242800,19.49,19.59,19.4,19.51,242800,0.0,1.0
2014-06-18,19.69,19.74,19.34,19.57,164500,19.69,19.74,19.34,19.57,164500,0.0,1.0
2014-06-19,19.82,20.13,19.635,19.73,111200,19.82,20.13,19.635,19.73,111200,0.0,1.0
2014-06-20,19.84,20.19,19.75,19.98,255700,19.84,20.19,19.75,19.98,255700,0.0,1.0
2014-06-23,19.8,19.9975,19.64,19.83,55300,19.8,19.9975,19.64,19.83,55300,0.0,1.0
2014-06-24,19.78,20.13,19.7296,19.79,87800,19.78,20.13,19.7296,19.79,87800,0.0,1.0
2014-06-25,19.97,20.04,19.62,19.69,70400,19.97,20.04,19.62,19.69,70400,0.0,1.0
2014-06-26,19.79,20.0375,19.65,19.96,62800,19.79,20.0375,19.65,19.96,62800,0.0,1.0
2014-06-27,19.95,20.03,19.55,19.66,236000,19.95,20.03,19.55,19.66,236000,0.0,1.0
2014-06-30,19.77,19.94,19.6,19.94,76100,19.77,19.94,19.6,19.94,76100,0.0,1.0
2014-07-01,19.73,20.04,19.54,19.8,317500,19.73,20.04,19.54,19.8,317500,0.0,1.0
2014-07-02,19.73,19.92,19.55,19.7,73900,19.73,19.92,19.55,19.7,73900,0.0,1.0
2014-07-03,19.7,19.93,19.54,19.77,71600,19.7,19.93,19.54,19.77,71600,0.0,1.0
2014-07-07,19.11,19.42,18.96,19.42,108700,19.11,19.42,18.96,19.42,108700,0.0,1.0
2014-07-08,18.59,19.03,18.46,19.03,143900,18.59,19.03,18.46,19.03,143900,0.0,1.0
2014-07-09,18.51,18.7,18.36,18.66,75200,18.51,18.7,18.36,18.66,75200,0.0,1.0
2014-07-10,18.2,18.27,17.76,18.16,83300,18.2,18.27,17.76,18.16,83300,0.0,1.0
2014-07-11,18.31,18.4,17.99,18.14,41600,18.31,18.4,17.99,18.14,41600,0.0,1.0
2014-07-14,18.52,18.62,18.29,18.47,65700,18.52,18.62,18.29,18.47,65700,0.0,1.0
2014-07-15,18.4,18.664,18.31,18.5,62900,18.4,18.664,18.31,18.5,62900,0.0,1.0
2014-07-16,18.11,18.61,18.04,18.5,57500,18.11,18.61,18.04,18.5,57500,0.0,1.0
2014-07-17,18.17,18.27,17.93,18.0,95900,18.17,18.27,17.93,18.0,95900,0.0,1.0
2014-07-18,18.38,18.66,17.93,18.13,183000,18.38,18.66,17.93,18.13,183000,0.0,1.0
2014-07-21,18.24,18.51,18.16,18.3,45100,18.24,18.51,18.16,18.3,45100,0.0,1.0
2014-07-22,18.39,18.696,18.25,18.34,102500,18.39,18.696,18.25,18.34,102500,0.0,1.0
2014-07-23,18.2,18.43,18.06,18.43,40100,18.2,18.43,18.06,18.43,40100,0.0,1.0
2014-07-24,17.98,18.4,17.85,18.27,184200,17.98,18.4,17.85,18.27,184200,0.0,1.0
2014-07-25,17.63,17.86,17.58,17.83,131800,17.63,17.86,17.58,17.83,131800,0.0,1.0
2014-07-28,17.27,17.754,17.22,17.66,154900,17.27,17.754,17.22,17.66,154900,0.0,1.0
2014-07-29,17.16,17.57,16.995,17.33,110000,17.16,17.57,16.995,17.33,110000,0.0,1.0
2014-07-30,17.53,17.89,17.06,17.33,200200,17.53,17.89,17.06,17.33,200200,0.0,1.0
2014-07-31,17.57,17.68,16.8701,17.3,165200,17.57,17.68,16.8701,17.3,165200,0.0,1.0
2014-08-01,17.5,17.64,16.896,17.36,228800,17.5,17.64,16.896,17.36,228800,0.0,1.0
2014-08-04,17.08,17.56,17.0,17.52,161300,17.08,17.56,17.0,17.52,161300,0.0,1.0
2014-08-05,16.99,17.22,16.845,17.03,228100,16.99,17.22,16.845,17.03,228100,0.0,1.0
2014-08-06,16.87,17.16,16.8,16.92,210000,16.87,17.16,16.8,16.92,210000,0.0,1.0
2014-08-07,16.84,17.0,16.78,16.95,152700,16.84,17.0,16.78,16.95,152700,0.0,1.0
2014-08-08,16.74,16.94,16.54,16.85,151600,16.74,16.94,16.54,16.85,151600,0.0,1.0
2014-08-11,16.88,17.17,16.55,16.81,178100,16.88,17.17,16.55,16.81,178100,0.0,1.0
2014-08-12,16.9,16.99,16.8,16.82,369600,16.9,16.99,16.8,16.82,369600,0.0,1.0
2014-08-13,16.845,17.08,16.8,16.92,168300,16.845,17.08,16.8,16.92,168300,0.0,1.0
2014-08-14,17.45,17.53,16.78,16.85,117900,17.45,17.53,16.78,16.85,117900,0.0,1.0
2014-08-15,17.33,17.79,17.11,17.6,120300,17.33,17.79,17.11,17.6,120300,0.0,1.0
2014-08-18,17.84,17.96,17.44,17.44,103400,17.84,17.96,17.44,17.44,103400,0.0,1.0
2014-08-19,17.68,17.95,17.63,17.85,79700,17.68,17.95,17.63,17.85,79700,0.0,1.0
2014-08-20,17.3,17.65,17.24,17.62,52700,17.3,17.65,17.24,17.62,52700,0.0,1.0
2014-08-21,17.48,17.65,17.03,17.45,98200,17.48,17.65,17.03,17.45,98200,0.0,1.0
2014-08-22,17.58,17.88,17.35,17.46,85400,17.58,17.88,17.35,17.46,85400,0.0,1.0
2014-08-25,17.99,18.09,17.62,17.62,66200,17.99,18.09,17.62,17.62,66200,0.0,1.0
2014-08-26,18.17,18.41,17.95,17.95,71400,18.17,18.41,17.95,17.95,71400,0.0,1.0
2014-08-27,18.19,18.44,18.157,18.25,51900,18.19,18.44,18.157,18.25,51900,0.0,1.0
2014-08-28,18.11,18.38,18.03,18.33,102800,18.11,18.38,18.03,18.33,102800,0.0,1.0
2014-08-29,18.89,19.06,18.0,18.15,164000,18.89,19.06,18.0,18.15,164000,0.0,1.0
2014-09-02,18.86,19.12,18.72,18.93,60900,18.86,19.12,18.72,18.93,60900,0.0,1.0
2014-09-03,18.76,18.97,18.53,18.93,78000,18.76,18.97,18.53,18.93,78000,0.0,1.0
2014-09-04,18.54,19.14,18.42,18.75,84100,18.54,19.14,18.42,18.75,84100,0.0,1.0
2014-09-05,18.51,18.67,18.42,18.44,98200,18.51,18.67,18.42,18.44,98200,0.0,1.0
2014-09-08,18.58,18.75,18.36,18.44,36400,18.58,18.75,18.36,18.44,36400,0.0,1.0
2014-09-09,17.89,18.62,17.79,18.62,98900,17.89,18.62,17.79,18.62,98900,0.0,1.0
2014-09-10,18.34,18.37,17.92,18.0,75600,18.34,18.37,17.92,18.0,75600,0.0,1.0
2014-09-11,18.17,18.3118,18.01,18.19,35800,18.17,18.3118,18.01,18.19,35800,0.0,1.0
2014-09-12,17.47,18.38,17.41,18.2,93000,17.47,18.38,17.41,18.2,93000,0.0,1.0
2014-09-15,17.38,17.55,17.13,17.4,79900,17.38,17.55,17.13,17.4,79900,0.0,1.0
2014-09-16,17.36,17.55,17.15,17.3,89600,17.36,17.55,17.15,17.3,89600,0.0,1.0
2014-09-17,17.5,17.8,17.23,17.41,167600,17.5,17.8,17.23,17.41,167600,0.0,1.0
2014-09-18,17.3,17.58,17.169,17.51,75400,17.3,17.58,17.169,17.51,75400,0.0,1.0
2014-09-19,17.4,17.68,17.105,17.34,164600,17.4,17.68,17.105,17.34,164600,0.0,1.0
2014-09-22,16.78,17.32,16.74,17.32,207300,16.78,17.32,16.74,17.32,207300,0.0,1.0
2014-09-23,16.61,16.93,16.57,16.78,96800,16.61,16.93,16.57,16.78,96800,0.0,1.0
2014-09-24,16.66,16.84,16.538,16.61,74507,16.66,16.84,16.538,16.61,74507,0.0,1.0
2014-09-25,16.26,16.76,16.13,16.6,89069,16.26,16.76,16.13,16.6,89069,0.0,1.0
2014-09-26,16.32,16.425,16.0946,16.28,51674,16.32,16.425,16.0946,16.28,51674,0.0,1.0
2014-09-29,16.53,16.7,16.1,16.1,113647,16.53,16.7,16.1,16.1,113647,0.0,1.0
2014-09-30,16.26,16.68,16.24,16.49,101952,16.26,16.68,16.24,16.49,101952,0.0,1.0
2014-10-01,15.75,16.3,15.58,16.3,200044,15.75,16.3,15.58,16.3,200044,0.0,1.0
2014-10-02,16.29,16.41,15.7,15.72,83869,16.29,16.41,15.7,15.72,83869,0.0,1.0
2014-10-03,16.46,16.839,16.3065,16.44,66528,16.46,16.839,16.3065,16.44,66528,0.0,1.0
2014-10-06,16.5,16.65,16.26,16.47,78322,16.5,16.65,16.26,16.47,78322,0.0,1.0
2014-10-07,16.15,16.47,16.04,16.42,70149,16.15,16.47,16.04,16.42,70149,0.0,1.0
2014-10-08,16.66,16.68,15.991,16.13,67134,16.66,16.68,15.991,16.13,67134,0.0,1.0
2014-10-09,16.34,16.81,16.04,16.68,124195,16.34,16.81,16.04,16.68,124195,0.0,1.0
2014-10-10,16.21,16.681,15.99,16.24,86548,16.21,16.681,15.99,16.24,86548,0.0,1.0
2014-10-13,16.18,16.61,15.88,16.12,68172,16.18,16.61,15.88,16.12,68172,0.0,1.0
2014-10-14,16.91,16.963,16.16,16.35,78101,16.91,16.963,16.16,16.35,78101,0.0,1.0
2014-10-15,17.43,17.45,16.6,16.69,90917,17.43,17.45,16.6,16.69,90917,0.0,1.0
2014-10-16,17.3,17.82,17.11,17.16,82089,17.3,17.82,17.11,17.16,82089,0.0,1.0
2014-10-17,17.6,17.87,17.16,17.55,111148,17.6,17.87,17.16,17.55,111148,0.0,1.0
2014-10-20,18.88,18.94,17.53,17.53,152818,18.88,18.94,17.53,17.53,152818,0.0,1.0
2014-10-21,18.32,18.95,18.06,18.95,87406,18.32,18.95,18.06,18.95,87406,0.0,1.0
2014-10-22,17.52,18.4571,17.48,18.03,109720,17.52,18.4571,17.48,18.03,109720,0.0,1.0
2014-10-23,16.96,17.76,16.91,17.76,146771,16.96,17.76,16.91,17.76,146771,0.0,1.0
2014-10-24,16.48,17.06,16.34,17.06,138248,16.48,17.06,16.34,17.06,138248,0.0,1.0
2014-10-27,16.5,16.57,16.0,16.38,93771,16.5,16.57,16.0,16.38,93771,0.0,1.0
2014-10-28,17.08,17.28,16.37,16.63,134337,17.08,17.28,16.37,16.63,134337,0.0,1.0
2014-10-29,17.05,17.276,16.64,17.16,88002,17.05,17.276,16.64,17.16,88002,0.0,1.0
2014-10-30,17.82,17.97,16.72,16.94,129983,17.82,17.97,16.72,16.94,129983,0.0,1.0
2014-10-31,17.87,18.4225,17.71,18.26,170725,17.87,18.4225,17.71,18.26,170725,0.0,1.0
2014-11-03,15.37,17.79,15.219,17.79,329898,15.37,17.79,15.219,17.79,329898,0.0,1.0
2014-11-04,15.52,15.93,15.28,15.39,125975,15.52,15.93,15.28,15.39,125975,0.0,1.0
2014-11-05,16.82,17.27,15.39,15.68,200442,16.82,17.27,15.39,15.68,200442,0.0,1.0
2014-11-06,15.485,16.83,14.8,16.41,248953,15.485,16.83,14.8,16.41,248953,0.0,1.0
2014-11-07,15.83,15.88,15.29,15.4,123030,15.83,15.88,15.29,15.4,123030,0.0,1.0
2014-11-10,15.81,16.16,15.71,15.8,82409,15.81,16.16,15.71,15.8,82409,0.0,1.0
2014-11-11,15.42,15.82,15.37,15.81,126103,15.42,15.82,15.37,15.81,126103,0.0,1.0
2014-11-12,15.77,15.91,15.33,15.38,60777,15.77,15.91,15.33,15.38,60777,0.0,1.0
2014-11-13,15.83,15.97,15.52,15.81,83435,15.83,15.97,15.52,15.81,83435,0.0,1.0
2014-11-14,15.75,15.92,15.675,15.79,53124,15.75,15.92,15.675,15.79,53124,0.0,1.0
2014-11-17,15.68,15.93,15.55,15.82,75862,15.68,15.93,15.55,15.82,75862,0.0,1.0
2014-11-18,15.86,15.98,15.73,15.83,75126,15.86,15.98,15.73,15.83,75126,0.0,1.0
2014-11-19,15.58,15.89,15.45,15.89,118682,15.58,15.89,15.45,15.89,118682,0.0,1.0
2014-11-20,16.33,16.41,15.48,15.48,142347,16.33,16.41,15.48,15.48,142347,0.0,1.0
2014-11-21,17.07,17.14,16.48,16.52,192151,17.07,17.14,16.48,16.52,192151,0.0,1.0
2014-11-24,16.86,17.36,16.46,17.07,86687,16.86,17.36,16.46,17.07,86687,0.0,1.0
2014-11-25,16.95,17.04,16.549,16.82,95991,16.95,17.04,16.549,16.82,95991,0.0,1.0
2014-11-26,17.16,17.389,16.8,17.16,165208,17.16,17.389,16.8,17.16,165208,0.0,1.0
2014-11-28,17.22,17.29,17.08,17.13,49960,17.22,17.29,17.08,17.13,49960,0.0,1.0
2014-12-01,17.28,17.34,17.05,17.05,156792,17.28,17.34,17.05,17.05,156792,0.0,1.0
2014-12-02,17.97,18.01,17.2,17.31,196542,17.97,18.01,17.2,17.31,196542,0.0,1.0
2014-12-03,17.68,18.34,17.49,18.07,256717,17.68,18.34,17.49,18.07,256717,0.0,1.0
2014-12-04,17.67,17.92,17.5,17.63,101961,17.67,17.92,17.5,17.63,101961,0.0,1.0
2014-12-05,17.6,17.885,17.45,17.7,99571,17.6,17.885,17.45,17.7,99571,0.0,1.0
2014-12-08,17.51,17.75,17.14,17.52,122508,17.51,17.75,17.14,17.52,122508,0.0,1.0
2014-12-09,18.06,18.17,17.1792,17.42,131904,18.06,18.17,17.1792,17.42,131904,0.0,1.0
2014-12-10,17.71,18.05,17.48,17.99,97268,17.71,18.05,17.48,17.99,97268,0.0,1.0
2014-12-11,18.88,19.09,17.8196,17.84,307299,18.88,19.09,17.8196,17.84,307299,0.0,1.0
2014-12-12,18.34,18.9,18.33,18.64,75110,18.34,18.9,18.33,18.64,75110,0.0,1.0
2014-12-15,18.9,19.45,18.1901,18.41,140118,18.9,19.45,18.1901,18.41,140118,0.0,1.0
2014-12-16,18.83,19.2,18.82,18.84,124228,18.83,19.2,18.82,18.84,124228,0.0,1.0
2014-12-17,19.82,19.97,18.81,18.81,111386,19.82,19.97,18.81,18.81,111386,0.0,1.0
2014-12-18,20.15,20.64,19.59,20.13,141720,20.15,20.64,19.59,20.13,141720,0.0,1.0
2014-12-19,20.11,20.44,19.85,20.11,173989,20.11,20.44,19.85,20.11,173989,0.0,1.0
2014-12-22,20.09,20.12,19.74,19.92,58526,20.09,20.12,19.74,19.92,58526,0.0,1.0
2014-12-23,21.37,21.55,20.17,20.2,315326,21.37,21.55,20.17,20.2,315326,0.0,1.0
2014-12-24,21.61,21.78,21.26,21.37,62436,21.61,21.78,21.26,21.37,62436,0.0,1.0
2014-12-26,22.03,22.44,21.1801,21.74,138785,22.03,22.44,21.1801,21.74,138785,0.0,1.0
2014-12-29,23.02,23.12,21.58,21.7,193939,23.02,23.12,21.58,21.7,193939,0.0,1.0
2014-12-30,22.9,23.27,22.33,23.02,106890,22.9,23.27,22.33,23.02,106890,0.0,1.0
2014-12-31,23.04,24.085,22.03,23.02,148298,23.04,24.085,22.03,23.02,148298,0.0,1.0
2015-01-02,22.84,23.24,21.33,23.15,91808,22.84,23.24,21.33,23.15,91808,0.0,1.0
2015-01-05,22.81,23.63,22.5801,22.62,119488,22.81,23.63,22.5801,22.62,119488,0.0,1.0
2015-01-06,21.78,22.9,21.52,22.81,97521,21.78,22.9,21.52,22.81,97521,0.0,1.0
2015-01-07,21.41,22.06,21.15,22.0,103948,21.41,22.06,21.15,22.0,103948,0.0,1.0
2015-01-08,21.36,21.77,21.3,21.5,72687,21.36,21.77,21.3,21.5,72687,0.0,1.0
2015-01-09,21.53,21.55,20.97,21.3,105084,21.53,21.55,20.97,21.3,105084,0.0,1.0
2015-01-12,21.4,21.52,20.87,21.46,123875,21.4,21.52,20.87,21.46,123875,0.0,1.0
2015-01-13,22.11,22.58,21.48,21.71,143154,22.11,22.58,21.48,21.71,143154,0.0,1.0
2015-01-14,21.92,22.195,21.45,21.97,104624,21.92,22.195,21.45,21.97,104624,0.0,1.0
2015-01-15,20.93,22.1099,20.5601,22.08,105916,20.93,22.1099,20.5601,22.08,105916,0.0,1.0
2015-01-16,21.62,21.73,20.42,20.85,89012,21.62,21.73,20.42,20.85,89012,0.0,1.0
2015-01-20,22.54,22.71,21.28,21.65,137408,22.54,22.71,21.28,21.65,137408,0.0,1.0
2015-01-21,22.8,22.82,22.14,22.44,148632,22.8,22.82,22.14,22.44,148632,0.0,1.0
2015-01-22,22.71,23.2,22.67,22.9,150959,22.71,23.2,22.67,22.9,150959,0.0,1.0
2015-01-23,22.05,22.8399,22.03,22.7,71100,22.05,22.8399,22.03,22.7,71100,0.0,1.0
2015-01-26,21.82,22.39,21.77,22.09,79159,21.82,22.39,21.77,22.09,79159,0.0,1.0
2015-01-27,21.87,22.46,21.51,21.63,106039,21.87,22.46,21.51,21.63,106039,0.0,1.0
2015-01-28,21.65,22.1799,21.32,22.05,77066,21.65,22.1799,21.32,22.05,77066,0.0,1.0
2015-01-29,22.41,22.41,21.54,21.71,56946,22.41,22.41,21.54,21.71,56946,0.0,1.0
2015-01-30,21.39,22.48,21.31,22.19,111437,21.39,22.48,21.31,22.19,111437,0.0,1.0
2015-02-02,22.01,22.06,20.65,21.236,66929,22.01,22.06,20.65,21.236,66929,0.0,1.0
2015-02-03,22.4,22.46,21.84,22.08,52150,22.4,22.46,21.84,22.08,52150,0.0,1.0
2015-02-04,22.3,22.6,22.05,22.24,119246,22.3,22.6,22.05,22.24,119246,0.0,1.0
2015-02-05,22.25,22.505,22.06,22.38,57757,22.25,22.505,22.06,22.38,57757,0.0,1.0
2015-02-06,22.4,23.019,22.195,22.31,69624,22.4,23.019,22.195,22.31,69624,0.0,1.0
2015-02-09,22.47,22.9259,22.18,22.29,50284,22.47,22.9259,22.18,22.29,50284,0.0,1.0
2015-02-10,22.48,22.7999,21.8201,22.58,54691,22.48,22.7999,21.8201,22.58,54691,0.0,1.0
2015-02-11,22.1,22.53,21.86,22.39,57898,22.1,22.53,21.86,22.39,57898,0.0,1.0
2015-02-12,22.49,22.76,21.96,21.96,64661,22.49,22.76,21.96,21.96,64661,0.0,1.0
2015-02-13,22.76,22.8,22.28,22.56,56077,22.76,22.8,22.28,22.56,56077,0.0,1.0
2015-02-17,22.8,22.8,22.55,22.71,72205,22.8,22.8,22.55,22.71,72205,0.0,1.0
2015-02-18,23.6,23.87,22.69,22.69,87676,23.6,23.87,22.69,22.69,87676,0.0,1.0
2015-02-19,23.25,23.6,23.06,23.48,44366,23.25,23.6,23.06,23.48,44366,0.0,1.0
2015-02-20,23.39,23.51,22.95,23.3,57188,23.39,23.51,22.95,23.3,57188,0.0,1.0
2015-02-23,23.11,23.36,22.91,23.24,53934,23.11,23.36,22.91,23.24,53934,0.0,1.0
2015-02-24,23.26,23.5599,23.02,23.06,62043,23.26,23.5599,23.02,23.06,62043,0.0,1.0
2015-02-25,21.92,23.17,21.63,23.17,124291,21.92,23.17,21.63,23.17,124291,0.0,1.0
2015-02-26,21.47,22.08,21.36,21.9,65187,21.47,22.08,21.36,21.9,65187,0.0,1.0
2015-02-27,20.26,21.5,20.18,21.33,111019,20.26,21.5,20.18,21.33,111019,0.0,1.0
2015-03-02,19.93,20.3,19.57,20.26,167584,19.93,20.3,19.57,20.26,167584,0.0,1.0
2015-03-03,20.68,21.0,19.9,19.9,126846,20.68,21.0,19.9,19.9,126846,0.0,1.0
2015-03-04,20.73,20.99,20.43,20.51,61572,20.73,20.99,20.43,20.51,61572,0.0,1.0
2015-03-05,20.72,20.94,20.35,20.88,176274,20.72,20.94,20.35,20.88,176274,0.0,1.0
2015-03-06,20.91,21.13,20.66,20.66,172456,20.91,21.13,20.66,20.66,172456,0.0,1.0
2015-03-09,22.13,22.25,20.75,20.91,124053,22.13,22.25,20.75,20.91,124053,0.0,1.0
2015-03-10,22.46,22.54,21.65,21.99,87153,22.46,22.54,21.65,21.99,87153,0.0,1.0
2015-03-11,22.21,22.7,22.09,22.42,64868,22.21,22.7,22.09,22.42,64868,0.0,1.0
2015-03-12,21.84,22.72,21.64,22.44,80417,21.84,22.72,21.64,22.44,80417,0.0,1.0
2015-03-13,21.85,21.99,21.3732,21.75,69212,21.85,21.99,21.3732,21.75,69212,0.0,1.0
2015-03-16,21.6,22.09,21.33,22.0,97177,21.6,22.09,21.33,22.0,97177,0.0,1.0
2015-03-17,21.94,22.15,21.27,21.48,54052,21.94,22.15,21.27,21.48,54052,0.0,1.0
2015-03-18,21.5,21.91,21.38,21.81,57849,21.5,21.91,21.38,21.81,57849,0.0,1.0
2015-03-19,22.23,22.27,21.52,21.54,49110,22.23,22.27,21.52,21.54,49110,0.0,1.0
2015-03-20,23.33,23.38,22.246,22.26,125958,23.33,23.38,22.246,22.26,125958,0.0,1.0
2015-03-23,22.76,23.68,22.75,23.34,124266,22.76,23.68,22.75,23.34,124266,0.0,1.0
2015-03-24,22.26,22.83,22.212,22.83,67188,22.26,22.83,22.212,22.83,67188,0.0,1.0
2015-03-25,21.56,22.37,21.43,22.33,69604,21.56,22.37,21.43,22.33,69604,0.0,1.0
2015-03-26,21.35,21.78,21.27,21.58,64443,21.35,21.78,21.27,21.58,64443,0.0,1.0
2015-03-27,21.43,21.89,21.21,21.3,111361,21.43,21.89,21.21,21.3,111361,0.0,1.0
2015-03-30,22.31,22.51,21.21,21.44,70746,22.31,22.51,21.21,21.44,70746,0.0,1.0
2015-03-31,22.43,22.54,21.96,22.22,57479,22.43,22.54,21.96,22.22,57479,0.0,1.0
2015-04-01,22.16,22.6,21.9,22.28,67421,22.16,22.6,21.9,22.28,67421,0.0,1.0
2015-04-02,22.55,22.78,22.17,22.17,102264,22.55,22.78,22.17,22.17,102264,0.0,1.0
2015-04-06,22.17,22.79,21.93,22.48,76781,22.17,22.79,21.93,22.48,76781,0.0,1.0
2015-04-07,22.43,22.84,22.06,22.07,166217,22.43,22.84,22.06,22.07,166217,0.0,1.0
2015-04-08,22.36,22.7,22.1,22.43,75648,22.36,22.7,22.1,22.43,75648,0.0,1.0
2015-04-09,21.5,22.745,21.37,22.27,85865,21.5,22.745,21.37,22.27,85865,0.0,1.0
2015-04-10,21.57,21.92,21.32,21.66,55640,21.57,21.92,21.32,21.66,55640,0.0,1.0
2015-04-13,21.66,21.76,21.5201,21.65,70955,21.66,21.76,21.5201,21.65,70955,0.0,1.0
2015-04-14,21.59,22.16,21.34,21.62,63772,21.59,22.16,21.34,21.62,63772,0.0,1.0
2015-04-15,21.4,21.97,21.19,21.58,71352,21.4,21.97,21.19,21.58,71352,0.0,1.0
2015-04-16,21.11,21.28,21.09,21.28,36151,21.11,21.28,21.09,21.28,36151,0.0,1.0
2015-04-17,20.39,21.22,20.3,20.96,66966,20.39,21.22,20.3,20.96,66966,0.0,1.0
2015-04-20,20.44,20.625,20.37,20.5,35191,20.44,20.625,20.37,20.5,35191,0.0,1.0
2015-04-21,20.42,20.58,20.26,20.58,34706,20.42,20.58,20.26,20.58,34706,0.0,1.0
2015-04-22,20.36,20.53,20.29,20.49,52179,20.36,20.53,20.29,20.49,52179,0.0,1.0
2015-04-23,20.4,20.49,20.08,20.28,117796,20.4,20.49,20.08,20.28,117796,0.0,1.0
2015-04-24,20.0,20.75,19.92,20.42,93170,20.0,20.75,19.92,20.42,93170,0.0,1.0
2015-04-27,19.4,19.95,18.8,19.95,127996,19.4,19.95,18.8,19.95,127996,0.0,1.0
2015-04-28,19.47,19.58,19.09,19.26,138720,19.47,19.58,19.09,19.26,138720,0.0,1.0
2015-04-29,18.98,19.35,18.87,19.35,57381,18.98,19.35,18.87,19.35,57381,0.0,1.0
2015-04-30,18.21,19.0,18.07,18.88,63610,18.21,19.0,18.07,18.88,63610,0.0,1.0
2015-05-01,19.04,19.05,18.22,18.22,216855,19.04,19.05,18.22,18.22,216855,0.0,1.0
2015-05-04,19.12,19.42,19.04,19.04,70446,19.12,19.42,19.04,19.04,70446,0.0,1.0
2015-05-05,19.0,19.09,18.7,19.0,149406,19.0,19.09,18.7,19.0,149406,0.0,1.0
2015-05-06,19.25,19.6,18.62,19.11,103068,19.25,19.6,18.62,19.11,103068,0.0,1.0
2015-05-07,19.99,20.32,18.358,18.69,109643,19.99,20.32,18.358,18.69,109643,0.0,1.0
2015-05-08,19.72,20.51,19.56,20.06,164798,19.72,20.51,19.56,20.06,164798,0.0,1.0
2015-05-11,19.68,20.1,19.65,19.82,126929,19.68,20.1,19.65,19.82,126929,0.0,1.0
2015-05-12,19.38,20.0599,18.711,18.9,203534,19.38,20.0599,18.711,18.9,203534,0.0,1.0
2015-05-13,19.17,19.56,19.15,19.31,100219,19.17,19.56,19.15,19.31,100219,0.0,1.0
2015-05-14,19.58,19.63,19.175,19.28,48728,19.58,19.63,19.175,19.28,48728,0.0,1.0
2015-05-15,19.99,20.09,19.455,19.57,85862,19.99,20.09,19.455,19.57,85862,0.0,1.0
2015-05-18,20.05,20.335,19.78,20.0,121426,20.05,20.335,19.78,20.0,121426,0.0,1.0
2015-05-19,20.05,20.12,19.935,20.0,155786,20.05,20.12,19.935,20.0,155786,0.0,1.0
2015-05-20,19.45,20.14,19.44,20.13,101238,19.45,20.14,19.44,20.13,101238,0.0,1.0
2015-05-21,19.37,19.6,19.15,19.45,47436,19.37,19.6,19.15,19.45,47436,0.0,1.0
2015-05-22,19.15,19.495,19.11,19.26,37109,19.15,19.495,19.11,19.26,37109,0.0,1.0
2015-05-26,18.7,19.2771,18.62,19.09,91432,18.7,19.2771,18.62,19.09,91432,0.0,1.0
2015-05-27,18.77,18.97,18.4,18.65,50962,18.77,18.97,18.4,18.65,50962,0.0,1.0
2015-05-28,19.0,19.09,18.32,18.65,51402,19.0,19.09,18.32,18.65,51402,0.0,1.0
2015-05-29,18.75,19.16,18.51,18.92,73755,18.75,19.16,18.51,18.92,73755,0.0,1.0
2015-06-01,18.42,18.86,18.32,18.74,186508,18.42,18.86,18.32,18.74,186508,0.0,1.0
2015-06-02,18.34,18.56,18.17,18.29,49055,18.34,18.56,18.17,18.29,49055,0.0,1.0
2015-06-03,18.61,19.05,18.185,18.34,96274,18.61,19.05,18.185,18.34,96274,0.0,1.0
2015-06-04,18.58,18.78,18.21,18.5,77766,18.58,18.78,18.21,18.5,77766,0.0,1.0
2015-06-05,18.57,18.6,18.345,18.6,77337,18.57,18.6,18.345,18.6,77337,0.0,1.0
2015-06-08,18.71,18.83,18.49,18.57,38574,18.71,18.83,18.49,18.57,38574,0.0,1.0
2015-06-09,18.9,18.975,18.465,18.65,84294,18.9,18.975,18.465,18.65,84294,0.0,1.0
2015-06-10,18.9,19.43,18.675,19.05,98487,18.9,19.43,18.675,19.05,98487,0.0,1.0
2015-06-11,18.95,18.99,18.73,18.86,39853,18.95,18.99,18.73,18.86,39853,0.0,1.0
2015-06-12,19.33,19.41,18.69,18.96,54895,19.33,19.41,18.69,18.96,54895,0.0,1.0
2015-06-15,19.02,19.41,18.9,19.24,90270,19.02,19.41,18.9,19.24,90270,0.0,1.0
2015-06-16,19.16,19.36,18.79,18.94,69807,19.16,19.36,18.79,18.94,69807,0.0,1.0
2015-06-17,19.52,19.96,19.1,19.29,84698,19.52,19.96,19.1,19.29,84698,0.0,1.0
2015-06-18,19.82,19.94,19.43,19.53,76298,19.82,19.94,19.43,19.53,76298,0.0,1.0
2015-06-19,20.12,20.23,19.72,19.88,113489,20.12,20.23,19.72,19.88,113489,0.0,1.0
2015-06-22,20.88,20.885,20.2,20.2,164431,20.88,20.885,20.2,20.2,164431,0.0,1.0
2015-06-23,21.24,21.41,20.6801,20.79,127528,21.24,21.41,20.6801,20.79,127528,0.0,1.0
2015-06-24,20.86,21.649,20.81,21.36,96196,20.86,21.649,20.81,21.36,96196,0.0,1.0
2015-06-25,21.16,21.21,20.72,20.95,63787,21.16,21.21,20.72,20.95,63787,0.0,1.0
2015-06-26,21.47,21.81,21.1201,21.27,265123,21.47,21.81,21.1201,21.27,265123,0.0,1.0
2015-06-29,21.19,21.61,21.0,21.41,96086,21.19,21.61,21.0,21.41,96086,0.0,1.0
2015-06-30,21.24,21.57,21.11,21.37,87119,21.24,21.57,21.11,21.37,87119,0.0,1.0
2015-07-01,21.37,21.41,21.1,21.36,61494,21.37,21.41,21.1,21.36,61494,0.0,1.0
2015-07-02,20.98,21.49,20.63,21.33,68248,20.98,21.49,20.63,21.33,68248,0.0,1.0
2015-07-06,20.71,21.2,20.58,20.87,93144,20.71,21.2,20.58,20.87,93144,0.0,1.0
2015-07-07,20.5,20.77,20.09,20.77,90374,20.5,20.77,20.09,20.77,90374,0.0,1.0
2015-07-08,19.88,20.48,19.78,20.47,68725,19.88,20.48,19.78,20.47,68725,0.0,1.0
2015-07-09,19.4,20.23,19.21,20.17,114100,19.4,20.23,19.21,20.17,114100,0.0,1.0
2015-07-10,19.76,19.97,19.5,19.55,100152,19.76,19.97,19.5,19.55,100152,0.0,1.0
2015-07-13,20.22,20.53,19.84,19.93,55589,20.22,20.53,19.84,19.93,55589,0.0,1.0
2015-07-14,19.97,20.32,19.78,20.21,44533,19.97,20.32,19.78,20.21,44533,0.0,1.0
2015-07-15,19.98,20.1,19.65,20.01,53850,19.98,20.1,19.65,20.01,53850,0.0,1.0
2015-07-16,20.35,20.65,20.0,20.02,58231,20.35,20.65,20.0,20.02,58231,0.0,1.0
2015-07-17,20.23,20.43,19.97,20.43,48696,20.23,20.43,19.97,20.43,48696,0.0,1.0
2015-07-20,20.1,20.26,19.925,20.26,97344,20.1,20.26,19.925,20.26,97344,0.0,1.0
2015-07-21,19.97,20.51,19.9,20.2,45140,19.97,20.51,19.9,20.2,45140,0.0,1.0
2015-07-22,19.99,20.0,19.79,19.92,32828,19.99,20.0,19.79,19.92,32828,0.0,1.0
2015-07-23,18.95,20.02,18.79,20.02,67643,18.95,20.02,18.79,20.02,67643,0.0,1.0
2015-07-24,18.82,19.16,18.76,18.95,74787,18.82,19.16,18.76,18.95,74787,0.0,1.0
2015-07-27,19.0,19.2675,18.48,18.77,123294,19.0,19.2675,18.48,18.77,123294,0.0,1.0
2015-07-28,18.96,19.19,18.52,18.99,90067,18.96,19.19,18.52,18.99,90067,0.0,1.0
2015-07-29,19.08,19.46,18.71,18.98,58471,19.08,19.46,18.71,18.98,58471,0.0,1.0
2015-07-30,19.2,20.97,19.05,19.05,67625,19.2,20.97,19.05,19.05,67625,0.0,1.0
2015-07-31,17.2,19.86,16.945,19.3,207633,17.2,19.86,16.945,19.3,207633,0.0,1.0
2015-08-03,16.47,17.15,16.17,17.15,169835,16.47,17.15,16.17,17.15,169835,0.0,1.0
2015-08-04,16.16,16.77,16.09,16.41,116822,16.16,16.77,16.09,16.41,116822,0.0,1.0
2015-08-05,16.2,16.42,15.83,16.28,79959,16.2,16.42,15.83,16.28,79959,0.0,1.0
2015-08-06,16.34,16.39,16.06,16.32,113151,16.34,16.39,16.06,16.32,113151,0.0,1.0
2015-08-07,16.39,16.84,16.16,16.24,53914,16.39,16.84,16.16,16.24,53914,0.0,1.0
2015-08-10,16.46,16.65,16.35,16.51,62224,16.46,16.65,16.35,16.51,62224,0.0,1.0
2015-08-11,16.38,16.49,16.17,16.43,65792,16.38,16.49,16.17,16.43,65792,0.0,1.0
2015-08-12,16.62,16.71,16.22,16.35,59829,16.62,16.71,16.22,16.35,59829,0.0,1.0
2015-08-13,16.4,16.98,16.35,16.61,87031,16.4,16.98,16.35,16.61,87031,0.0,1.0
2015-08-14,16.84,16.94,16.01,16.39,82265,16.84,16.94,16.01,16.39,82265,0.0,1.0
2015-08-17,17.14,17.4,16.65,16.78,90514,17.14,17.4,16.65,16.78,90514,0.0,1.0
2015-08-18,16.9,17.54,16.61,17.15,73137,16.9,17.54,16.61,17.15,73137,0.0,1.0
2015-08-19,16.37,17.45,15.91,16.78,74721,16.37,17.45,15.91,16.78,74721,0.0,1.0
2015-08-20,16.14,16.44,16.08,16.17,103305,16.14,16.44,16.08,16.17,103305,0.0,1.0
2015-08-21,15.89,16.32,15.61,15.82,75596,15.89,16.32,15.61,15.82,75596,0.0,1.0
2015-08-24,15.33,16.02,14.83,15.28,147374,15.33,16.02,14.83,15.28,147374,0.0,1.0
2015-08-25,14.98,15.56,14.62,15.56,88119,14.98,15.56,14.62,15.56,88119,0.0,1.0
2015-08-26,15.18,15.41,14.77,15.23,99267,15.18,15.41,14.77,15.23,99267,0.0,1.0
2015-08-27,15.42,15.51,14.81,15.29,92642,15.42,15.51,14.81,15.29,92642,0.0,1.0
2015-08-28,15.73,15.77,15.11,15.32,72300,15.73,15.77,15.11,15.32,72300,0.0,1.0
2015-08-31,15.14,15.82,14.84,15.61,114307,15.14,15.82,14.84,15.61,114307,0.0,1.0
2015-09-01,14.98,15.09,14.76,14.88,106625,14.98,15.09,14.76,14.88,106625,0.0,1.0
2015-09-02,15.34,15.34,14.78,15.1,43768,15.34,15.34,14.78,15.1,43768,0.0,1.0
2015-09-03,15.71,15.92,15.27,15.36,60174,15.71,15.92,15.27,15.36,60174,0.0,1.0
2015-09-04,15.71,15.93,15.56,15.56,65085,15.71,15.93,15.56,15.56,65085,0.0,1.0
2015-09-08,16.12,16.35,15.86,16.0,82615,16.12,16.35,15.86,16.0,82615,0.0,1.0
2015-09-09,16.0,16.35,15.92,16.18,124086,16.0,16.35,15.92,16.18,124086,0.0,1.0
2015-09-10,16.14,16.23,15.86,15.94,60148,16.14,16.23,15.86,15.94,60148,0.0,1.0
2015-09-11,15.84,16.07,15.7201,16.01,46780,15.84,16.07,15.7201,16.01,46780,0.0,1.0
2015-09-14,15.23,16.05,15.16,15.91,38938,15.23,16.05,15.16,15.91,38938,0.0,1.0
2015-09-15,15.06,15.32,14.93,15.24,56670,15.06,15.32,14.93,15.24,56670,0.0,1.0
2015-09-16,15.37,15.45,15.0,15.04,96679,15.37,15.45,15.0,15.04,96679,0.0,1.0
2015-09-17,15.54,15.71,15.17,15.32,81419,15.54,15.71,15.17,15.32,81419,0.0,1.0
2015-09-18,15.74,15.896,15.22,15.24,129750,15.74,15.896,15.22,15.24,129750,0.0,1.0
2015-09-21,15.3,15.885,15.13,15.79,110910,15.3,15.885,15.13,15.79,110910,0.0,1.0
2015-09-22,14.75,15.2499,14.65,15.12,98887,14.75,15.2499,14.65,15.12,98887,0.0,1.0
2015-09-23,14.34,14.71,14.05,14.71,210895,14.34,14.71,14.05,14.71,210895,0.0,1.0
2015-09-24,13.85,14.27,13.57,14.27,143228,13.85,14.27,13.57,14.27,143228,0.0,1.0
2015-09-25,13.45,13.98,13.39,13.9,127422,13.45,13.98,13.39,13.9,127422,0.0,1.0
2015-09-28,13.82,13.94,13.35,13.35,109104,13.82,13.94,13.35,13.35,109104,0.0,1.0
2015-09-29,13.99,14.2,13.76,13.78,96149,13.99,14.2,13.76,13.78,96149,0.0,1.0
2015-09-30,14.16,14.38,14.08,14.16,87316,14.16,14.38,14.08,14.16,87316,0.0,1.0
2015-10-01,13.63,14.12,13.06,14.12,270225,13.63,14.12,13.06,14.12,270225,0.0,1.0
2015-10-02,13.68,13.69,13.29,13.36,133206,13.68,13.69,13.29,13.36,133206,0.0,1.0
2015-10-05,14.31,14.59,12.5501,13.81,95707,14.31,14.59,12.5501,13.81,95707,0.0,1.0
2015-10-06,14.25,14.47,14.2,14.31,90745,14.25,14.47,14.2,14.31,90745,0.0,1.0
2015-10-07,14.72,14.83,14.31,14.31,67169,14.72,14.83,14.31,14.31,67169,0.0,1.0
2015-10-08,14.71,14.92,14.46,14.7,221094,14.71,14.92,14.46,14.7,221094,0.0,1.0
2015-10-09,14.75,14.96,14.57,14.77,103110,14.75,14.96,14.57,14.77,103110,0.0,1.0
2015-10-12,14.42,14.8199,14.28,14.75,129857,14.42,14.8199,14.28,14.75,129857,0.0,1.0
2015-10-13,14.17,14.45,14.16,14.31,105454,14.17,14.45,14.16,14.31,105454,0.0,1.0
2015-10-14,13.98,14.399,13.89,14.18,308787,13.98,14.399,13.89,14.18,308787,0.0,1.0
2015-10-15,14.05,14.17,13.92,14.04,348735,14.05,14.17,13.92,14.04,348735,0.0,1.0
2015-10-16,14.53,14.55,13.81,14.06,332014,14.53,14.55,13.81,14.06,332014,0.0,1.0
2015-10-19,14.39,14.6,14.08,14.5,107939,14.39,14.6,14.08,14.5,107939,0.0,1.0
2015-10-20,14.85,14.87,14.2,14.38,107998,14.85,14.87,14.2,14.38,107998,0.0,1.0
2015-10-21,14.41,15.02,14.37,14.87,60900,14.41,15.02,14.37,14.87,60900,0.0,1.0
2015-10-22,14.48,14.68,14.36,14.54,159812,14.48,14.68,14.36,14.54,159812,0.0,1.0
2015-10-23,14.87,14.98,14.41,14.66,91087,14.87,14.98,14.41,14.66,91087,0.0,1.0
2015-10-26,14.77,14.96,14.69,14.83,103704,14.77,14.96,14.69,14.83,103704,0.0,1.0
2015-10-27,14.55,14.7,14.43,14.7,76351,14.55,14.7,14.43,14.7,76351,0.0,1.0
2015-10-28,15.35,15.46,14.48,14.55,133291,15.35,15.46,14.48,14.55,133291,0.0,1.0
2015-10-29,15.58,15.8,14.786,15.27,156414,15.58,15.8,14.786,15.27,156414,0.0,1.0
2015-10-30,15.15,15.61,14.56,15.61,374584,15.15,15.61,14.56,15.61,374584,0.0,1.0
2015-11-02,15.89,15.97,15.19,15.19,113714,15.89,15.97,15.19,15.19,113714,0.0,1.0
2015-11-03,15.51,15.865,14.78,15.85,138435,15.51,15.865,14.78,15.85,138435,0.0,1.0
2015-11-04,18.0,20.614,16.74,20.06,528708,18.0,20.614,16.74,20.06,528708,0.0,1.0
2015-11-05,18.0,18.602,17.7888,18.0,495988,18.0,18.602,17.7888,18.0,495988,0.0,1.0
2015-11-06,18.09,18.2,17.7301,18.02,275946,18.09,18.2,17.7301,18.02,275946,0.0,1.0
2015-11-09,18.28,18.559,17.98,18.0,567950,18.28,18.559,17.98,18.0,567950,0.0,1.0
2015-11-10,19.46,19.88,18.275,18.35,692591,19.46,19.88,18.275,18.35,692591,0.0,1.0
2015-11-11,19.63,19.93,19.16,19.45,175838,19.63,19.93,19.16,19.45,175838,0.0,1.0
2015-11-12,19.47,19.85,19.1158,19.62,179621,19.47,19.85,19.1158,19.62,179621,0.0,1.0
2015-11-13,19.52,19.69,19.0,19.34,206491,19.52,19.69,19.0,19.34,206491,0.0,1.0
2015-11-16,19.74,19.808,19.015,19.4,212107,19.74,19.808,19.015,19.4,212107,0.0,1.0
2015-11-17,19.55,19.81,19.3,19.81,112066,19.55,19.81,19.3,19.81,112066,0.0,1.0
2015-11-18,19.8,19.92,19.48,19.74,134352,19.8,19.92,19.48,19.74,134352,0.0,1.0
2015-11-19,19.44,19.99,19.37,19.86,93424,19.44,19.99,19.37,19.86,93424,0.0,1.0
2015-11-20,19.16,19.81,19.1,19.54,145069,19.16,19.81,19.1,19.54,145069,0.0,1.0
2015-11-23,19.1,19.41,18.86,19.22,216694,19.1,19.41,18.86,19.22,216694,0.0,1.0
2015-11-24,19.28,19.47,18.97,18.97,249613,19.28,19.47,18.97,18.97,249613,0.0,1.0
2015-11-25,19.47,19.84,19.26,19.31,62234,19.47,19.84,19.26,19.31,62234,0.0,1.0
2015-11-27,19.5,19.9,19.39,19.48,49075,19.5,19.9,19.39,19.48,49075,0.0,1.0
2015-11-30,19.58,19.92,19.2,19.5,344721,19.58,19.92,19.2,19.5,344721,0.0,1.0
2015-12-01,18.93,19.83,18.93,19.74,114788,18.93,19.83,18.93,19.74,114788,0.0,1.0
2015-12-02,18.68,19.17,18.47,18.87,170288,18.68,19.17,18.47,18.87,170288,0.0,1.0
2015-12-03,17.96,19.14,17.93,18.66,149377,17.96,19.14,17.93,18.66,149377,0.0,1.0
2015-12-04,18.71,18.93,17.84,18.05,155766,18.71,18.93,17.84,18.05,155766,0.0,1.0
2015-12-07,18.1,18.71,17.995,18.71,135155,18.1,18.71,17.995,18.71,135155,0.0,1.0
2015-12-08,18.19,18.3,17.73,17.98,103764,18.19,18.3,17.73,17.98,103764,0.0,1.0
2015-12-09,18.05,18.35,17.74,18.16,111814,18.05,18.35,17.74,18.16,111814,0.0,1.0
2015-12-10,18.06,18.23,17.7425,18.02,96540,18.06,18.23,17.7425,18.02,96540,0.0,1.0
2015-12-11,17.59,17.94,17.3,17.73,87896,17.59,17.94,17.3,17.73,87896,0.0,1.0
2015-12-14,17.11,17.74,16.67,17.59,216499,17.11,17.74,16.67,17.59,216499,0.0,1.0
2015-12-15,17.35,17.46,16.86,17.22,134081,17.35,17.46,16.86,17.22,134081,0.0,1.0
2015-12-16,17.76,18.83,17.02,17.32,112920,17.76,18.83,17.02,17.32,112920,0.0,1.0
2015-12-17,18.35,18.655,17.52,17.84,143566,18.35,18.655,17.52,17.84,143566,0.0,1.0
2015-12-18,17.56,18.81,17.36,18.25,161423,17.56,18.81,17.36,18.25,161423,0.0,1.0
2015-12-21,17.55,17.77,17.18,17.71,118744,17.55,17.77,17.18,17.71,118744,0.0,1.0
2015-12-22,17.29,17.73,17.2,17.61,245698,17.29,17.73,17.2,17.61,245698,0.0,1.0
2015-12-23,17.32,17.52,17.19,17.41,193462,17.32,17.52,17.19,17.41,193462,0.0,1.0
2015-12-24,17.37,17.44,17.1712,17.35,149924,17.37,17.44,17.1712,17.35,149924,0.0,1.0
2015-12-28,17.25,17.41,17.01,17.31,69044,17.25,17.41,17.01,17.31,69044,0.0,1.0
2015-12-29,16.84,17.5,16.75,17.32,96220,16.84,17.5,16.75,17.32,96220,0.0,1.0
2015-12-30,16.71,17.03,16.6,16.76,80921,16.71,17.03,16.6,16.76,80921,0.0,1.0
2015-12-31,16.68,16.93,16.19,16.61,139411,16.68,16.93,16.19,16.61,139411,0.0,1.0
2016-01-04,15.91,16.34,15.53,16.34,259860,15.91,16.34,15.53,16.34,259860,0.0,1.0
2016-01-05,15.69,15.93,15.54,15.93,114363,15.69,15.93,15.54,15.93,114363,0.0,1.0
2016-01-06,15.66,16.03,15.402,15.55,137046,15.66,16.03,15.402,15.55,137046,0.0,1.0
2016-01-07,15.06,15.68,14.805,15.33,231230,15.06,15.68,14.805,15.33,231230,0.0,1.0
2016-01-08,14.88,15.245,14.501,15.04,98271,14.88,15.245,14.501,15.04,98271,0.0,1.0
2016-01-11,14.99,15.11,14.64,15.0,105818,14.99,15.11,14.64,15.0,105818,0.0,1.0
2016-01-12,14.77,15.41,14.591,15.08,159508,14.77,15.41,14.591,15.08,159508,0.0,1.0
2016-01-13,14.33,15.06,14.24,14.75,146319,14.33,15.06,14.24,14.75,146319,0.0,1.0
2016-01-14,14.24,14.43,14.17,14.43,199163,14.24,14.43,14.17,14.43,199163,0.0,1.0
2016-01-15,13.96,14.2,13.57,13.83,172220,13.96,14.2,13.57,13.83,172220,0.0,1.0
2016-01-19,13.57,14.21,13.44,14.15,217076,13.57,14.21,13.44,14.15,217076,0.0,1.0
2016-01-20,13.69,13.84,13.15,13.44,223143,13.69,13.84,13.15,13.44,223143,0.0,1.0
2016-01-21,13.69,13.85,13.23,13.59,352136,13.69,13.85,13.23,13.59,352136,0.0,1.0
2016-01-22,13.68,13.96,13.52,13.86,234997,13.68,13.96,13.52,13.86,234997,0.0,1.0
2016-01-25,13.11,13.63,13.04,13.59,225941,13.11,13.63,13.04,13.59,225941,0.0,1.0
2016-01-26,13.07,13.31,12.96,13.13,143880,13.07,13.31,12.96,13.13,143880,0.0,1.0
2016-01-27,13.0,13.17,12.85,12.99,144784,13.0,13.17,12.85,12.99,144784,0.0,1.0
2016-01-28,13.07,13.22,12.93,13.1,130851,13.07,13.22,12.93,13.1,130851,0.0,1.0
2016-01-29,13.15,13.26,13.025,13.1,231811,13.15,13.26,13.025,13.1,231811,0.0,1.0
2016-02-01,14.2,14.3,12.92,13.11,195920,14.2,14.3,12.92,13.11,195920,0.0,1.0
2016-02-02,13.69,14.1,13.62,14.1,134230,13.69,14.1,13.62,14.1,134230,0.0,1.0
2016-02-03,13.9,13.95,13.3,13.76,130878,13.9,13.95,13.3,13.76,130878,0.0,1.0
2016-02-04,13.69,13.95,13.48,13.84,105618,13.69,13.95,13.48,13.84,105618,0.0,1.0
2016-02-05,13.49,13.815,13.44,13.58,146202,13.49,13.815,13.44,13.58,146202,0.0,1.0
2016-02-08,12.98,13.4,12.8,13.27,189920,12.98,13.4,12.8,13.27,189920,0.0,1.0
2016-02-09,13.21,13.44,12.76,12.86,148485,13.21,13.44,12.76,12.86,148485,0.0,1.0
2016-02-10,13.13,13.5,12.6225,13.26,126478,13.13,13.5,12.6225,13.26,126478,0.0,1.0
2016-02-11,12.9,13.17,12.5,12.95,141315,12.9,13.17,12.5,12.95,141315,0.0,1.0
2016-02-12,13.19,13.57,12.68,12.97,157192,13.19,13.57,12.68,12.97,157192,0.0,1.0
2016-02-16,13.92,13.97,13.15,13.38,156152,13.92,13.97,13.15,13.38,156152,0.0,1.0
2016-02-17,14.5,14.645,13.91,13.93,191629,14.5,14.645,13.91,13.93,191629,0.0,1.0
2016-02-18,15.55,15.76,14.235,14.58,362350,15.55,15.76,14.235,14.58,362350,0.0,1.0
2016-02-19,17.61,18.69,16.98,17.96,873374,17.61,18.69,16.98,17.96,873374,0.0,1.0
2016-02-22,17.59,17.98,17.11,17.57,275578,17.59,17.98,17.11,17.57,275578,0.0,1.0
2016-02-23,17.84,18.2,17.48,17.51,259672,17.84,18.2,17.48,17.51,259672,0.0,1.0
2016-02-24,17.97,17.99,17.19,17.55,171138,17.97,17.99,17.19,17.55,171138,0.0,1.0
2016-02-25,18.06,18.1,17.68,18.1,133835,18.06,18.1,17.68,18.1,133835,0.0,1.0
2016-02-26,18.35,18.6,17.125,18.14,107516,18.35,18.6,17.125,18.14,107516,0.0,1.0
2016-02-29,18.87,19.15,17.34,18.28,213902,18.87,19.15,17.34,18.28,213902,0.0,1.0
2016-03-01,18.49,18.93,18.12,18.93,161306,18.49,18.93,18.12,18.93,161306,0.0,1.0
2016-03-02,18.45,18.68,18.085,18.4,172190,18.45,18.68,18.085,18.4,172190,0.0,1.0
2016-03-03,18.61,18.66,18.185,18.37,232469,18.61,18.66,18.185,18.37,232469,0.0,1.0
2016-03-04,18.45,18.99,18.25,18.64,141954,18.45,18.99,18.25,18.64,141954,0.0,1.0
2016-03-07,20.23,20.27,18.27,18.44,390363,20.23,20.27,18.27,18.44,390363,0.0,1.0
2016-03-08,19.83,20.63,19.79,20.1,162606,19.83,20.63,19.79,20.1,162606,0.0,1.0
2016-03-09,19.64,20.0,19.01,19.87,94405,19.64,20.0,19.01,19.87,94405,0.0,1.0
2016-03-10,19.44,19.81,19.335,19.67,76396,19.44,19.81,19.335,19.67,76396,0.0,1.0
2016-03-11,20.0,20.15,19.455,19.57,77880,20.0,20.15,19.455,19.57,77880,0.0,1.0
2016-03-14,19.89,20.05,19.4,19.94,249843,19.89,20.05,19.4,19.94,249843,0.0,1.0
2016-03-15,19.37,19.98,19.25,19.86,135027,19.37,19.98,19.25,19.86,135027,0.0,1.0
2016-03-16,19.5,19.61,19.15,19.36,154563,19.5,19.61,19.15,19.36,154563,0.0,1.0
2016-03-17,20.0,20.18,19.42,19.44,112536,20.0,20.18,19.42,19.44,112536,0.0,1.0
2016-03-18,20.12,20.57,20.07,20.07,119183,20.12,20.57,20.07,20.07,119183,0.0,1.0
2016-03-21,20.16,20.63,20.06,20.15,158942,20.16,20.63,20.06,20.15,158942,0.0,1.0
2016-03-22,19.82,20.37,19.61,20.13,113982,19.82,20.37,19.61,20.13,113982,0.0,1.0
2016-03-23,19.14,19.88,18.4,19.73,110745,19.14,19.88,18.4,19.73,110745,0.0,1.0
2016-03-24,19.45,19.51,18.77,18.99,64370,19.45,19.51,18.77,18.99,64370,0.0,1.0
2016-03-28,19.37,19.66,19.11,19.47,78022,19.37,19.66,19.11,19.47,78022,0.0,1.0
2016-03-29,20.34,20.72,19.08,19.25,201809,20.34,20.72,19.08,19.25,201809,0.0,1.0
2016-03-30,20.12,20.52,19.8,20.36,123882,20.12,20.52,19.8,20.36,123882,0.0,1.0
2016-03-31,20.29,20.62,20.03,20.06,100039,20.29,20.62,20.03,20.06,100039,0.0,1.0
2016-04-01,20.13,20.49,19.71,20.03,136248,20.13,20.49,19.71,20.03,136248,0.0,1.0
2016-04-04,20.11,20.79,19.7175,20.19,184331,20.11,20.79,19.7175,20.19,184331,0.0,1.0
2016-04-05,19.92,20.11,19.66,19.9,110589,19.92,20.11,19.66,19.9,110589,0.0,1.0
2016-04-06,20.2,20.43,19.89,19.94,121206,20.2,20.43,19.89,19.94,121206,0.0,1.0
2016-04-07,19.59,20.23,19.44,20.01,115845,19.59,20.23,19.44,20.01,115845,0.0,1.0
2016-04-08,19.79,19.88,19.53,19.72,57771,19.79,19.88,19.53,19.72,57771,0.0,1.0
2016-04-11,20.03,20.35,19.79,19.79,182680,20.03,20.35,19.79,19.79,182680,0.0,1.0
2016-04-12,20.01,20.39,19.73,19.99,97105,20.01,20.39,19.73,19.99,97105,0.0,1.0
2016-04-13,20.28,20.48,19.62,20.11,148274,20.28,20.48,19.62,20.11,148274,0.0,1.0
2016-04-14,19.91,20.095,19.86,19.88,82556,19.91,20.095,19.86,19.88,82556,0.0,1.0
2016-04-15,20.14,20.56,19.66,19.79,259678,20.14,20.56,19.66,19.79,259678,0.0,1.0
2016-04-18,20.18,20.35,19.9,20.0,157115,20.18,20.35,19.9,20.0,157115,0.0,1.0
2016-04-19,20.29,20.54,20.0701,20.0701,176226,20.29,20.54,20.0701,20.0701,176226,0.0,1.0
2016-04-20,19.87,20.57,18.4657,20.23,122485,19.87,20.57,18.4657,20.23,122485,0.0,1.0
2016-04-21,18.7,19.96,18.68,19.79,127465,18.7,19.96,18.68,19.79,127465,0.0,1.0
2016-04-22,18.85,19.07,18.62,18.66,136741,18.85,19.07,18.62,18.66,136741,0.0,1.0
2016-04-25,19.18,19.365,18.59,18.59,129856,19.18,19.365,18.59,18.59,129856,0.0,1.0
2016-04-26,19.21,19.44,18.935,19.14,111947,19.21,19.44,18.935,19.14,111947,0.0,1.0
2016-04-27,19.32,19.5,19.05,19.2,96856,19.32,19.5,19.05,19.2,96856,0.0,1.0
2016-04-28,19.25,19.57,18.8575,18.8575,84790,19.25,19.57,18.8575,18.8575,84790,0.0,1.0
2016-04-29,19.27,19.62,19.08,19.23,100379,19.27,19.62,19.08,19.23,100379,0.0,1.0
2016-05-02,19.23,19.39,19.16,19.39,92176,19.23,19.39,19.16,19.39,92176,0.0,1.0
2016-05-03,19.1,19.43,18.99,19.04,168071,19.1,19.43,18.99,19.04,168071,0.0,1.0
2016-05-04,15.86,17.53,15.38,17.5,691434,15.86,17.53,15.38,17.5,691434,0.0,1.0
2016-05-05,15.85,16.27,15.64,15.84,379307,15.85,16.27,15.64,15.84,379307,0.0,1.0
2016-05-06,16.21,16.34,15.67,15.67,229570,16.21,16.34,15.67,15.67,229570,0.0,1.0
2016-05-09,16.98,17.17,16.2,16.2,259493,16.98,17.17,16.2,16.2,259493,0.0,1.0
2016-05-10,16.55,16.99,16.33,16.96,97448,16.55,16.99,16.33,16.96,97448,0.0,1.0
2016-05-11,16.05,16.67,15.95,16.54,113147,16.05,16.67,15.95,16.54,113147,0.0,1.0
2016-05-12,15.87,16.23,15.76,16.08,99870,15.87,16.23,15.76,16.08,99870,0.0,1.0
2016-05-13,15.62,16.0,15.5469,15.5469,58613,15.62,16.0,15.5469,15.5469,58613,0.0,1.0
2016-05-16,15.59,15.91,15.43,15.69,147354,15.59,15.91,15.43,15.69,147354,0.0,1.0
2016-05-17,14.98,15.61,14.85,15.61,145054,14.98,15.61,14.85,15.61,145054,0.0,1.0
2016-05-18,15.13,15.62,14.76,14.94,152052,15.13,15.62,14.76,14.94,152052,0.0,1.0
2016-05-19,15.07,16.3199,14.78,15.08,86018,15.07,16.3199,14.78,15.08,86018,0.0,1.0
2016-05-20,15.19,15.2,15.03,15.17,61125,15.19,15.2,15.03,15.17,61125,0.0,1.0
2016-05-23,14.98,15.53,14.656,15.16,63552,14.98,15.53,14.656,15.16,63552,0.0,1.0
2016-05-24,15.59,15.79,14.98,15.09,155887,15.59,15.79,14.98,15.09,155887,0.0,1.0
2016-05-25,15.87,16.0,15.57,15.6,106057,15.87,16.0,15.57,15.6,106057,0.0,1.0
2016-05-26,15.84,15.88,15.56,15.86,115975,15.84,15.88,15.56,15.86,115975,0.0,1.0
2016-05-27,15.7,15.94,15.56,15.8,87671,15.7,15.94,15.56,15.8,87671,0.0,1.0
2016-05-31,15.18,15.79,15.18,15.79,139355,15.18,15.79,15.18,15.79,139355,0.0,1.0
2016-06-01,15.63,15.7605,15.05,15.18,72329,15.63,15.7605,15.05,15.18,72329,0.0,1.0
2016-06-02,15.95,15.9999,15.36,15.54,72525,15.95,15.9999,15.36,15.54,72525,0.0,1.0
2016-06-03,15.47,15.9,15.36,15.85,67545,15.47,15.9,15.36,15.85,67545,0.0,1.0
2016-06-06,15.78,15.98,14.64,15.36,171509,15.78,15.98,14.64,15.36,171509,0.0,1.0
2016-06-07,15.68,15.98,15.4,15.8,54287,15.68,15.98,15.4,15.8,54287,0.0,1.0
2016-06-08,15.83,15.95,15.57,15.57,86702,15.83,15.95,15.57,15.57,86702,0.0,1.0
2016-06-09,15.68,15.86,15.51,15.72,50998,15.68,15.86,15.51,15.72,50998,0.0,1.0
2016-06-10,15.23,15.69,15.15,15.47,70767,15.23,15.69,15.15,15.47,70767,0.0,1.0
2016-06-13,14.82,15.385,14.8,15.13,41813,14.82,15.385,14.8,15.13,41813,0.0,1.0
2016-06-14,14.94,15.03,14.7,14.79,56406,14.94,15.03,14.7,14.79,56406,0.0,1.0
2016-06-15,15.09,15.26,14.7135,14.9,94240,15.09,15.26,14.7135,14.9,94240,0.0,1.0
2016-06-16,15.3,15.36,14.79,14.93,77410,15.3,15.36,14.79,14.93,77410,0.0,1.0
2016-06-17,15.57,15.62,15.17,15.3,132614,15.57,15.62,15.17,15.3,132614,0.0,1.0
2016-06-20,15.36,16.03,15.36,15.81,95715,15.36,16.03,15.36,15.81,95715,0.0,1.0
2016-06-21,15.47,15.55,15.24,15.42,53029,15.47,15.55,15.24,15.42,53029,0.0,1.0
2016-06-22,15.22,15.76,15.13,15.54,65199,15.22,15.76,15.13,15.54,65199,0.0,1.0
2016-06-23,15.82,15.9,15.3001,15.34,77687,15.82,15.9,15.3001,15.34,77687,0.0,1.0
2016-06-24,15.51,15.68,14.87,15.15,235851,15.51,15.68,14.87,15.15,235851,0.0,1.0
2016-06-27,14.54,15.3,14.51,15.27,152580,14.54,15.3,14.51,15.27,152580,0.0,1.0
2016-06-28,14.71,14.98,14.36,14.61,120694,14.71,14.98,14.36,14.61,120694,0.0,1.0
2016-06-29,15.51,15.53,14.74,14.91,90829,15.51,15.53,14.74,14.91,90829,0.0,1.0
2016-06-30,16.0,16.12,15.51,15.97,128624,16.0,16.12,15.51,15.97,128624,0.0,1.0
2016-07-01,15.83,16.61,15.63,16.06,85885,15.83,16.61,15.63,16.06,85885,0.0,1.0
2016-07-05,15.44,15.88,15.34,15.82,60181,15.44,15.88,15.34,15.82,60181,0.0,1.0
2016-07-06,15.72,15.89,15.21,15.39,71650,15.72,15.89,15.21,15.39,71650,0.0,1.0
2016-07-07,15.87,15.96,15.52,15.77,75124,15.87,15.96,15.52,15.77,75124,0.0,1.0
2016-07-08,16.18,16.33,16.0,16.06,126060,16.18,16.33,16.0,16.06,126060,0.0,1.0
2016-07-11,16.27,16.305,16.11,16.26,59177,16.27,16.305,16.11,16.26,59177,0.0,1.0
2016-07-12,16.45,16.74,16.28,16.74,56811,16.45,16.74,16.28,16.74,56811,0.0,1.0
2016-07-13,16.32,16.58,16.25,16.58,61652,16.32,16.58,16.25,16.58,61652,0.0,1.0
2016-07-14,16.35,16.56,15.56,16.13,98661,16.35,16.56,15.56,16.13,98661,0.0,1.0
2016-07-15,16.35,16.44,16.11,16.43,97547,16.35,16.44,16.11,16.43,97547,0.0,1.0
2016-07-18,16.23,16.57,15.93,16.32,58889,16.23,16.57,15.93,16.32,58889,0.0,1.0
2016-07-19,16.36,16.44,15.95,16.24,84949,16.36,16.44,15.95,16.24,84949,0.0,1.0
2016-07-20,16.32,16.57,15.59,16.46,49028,16.32,16.57,15.59,16.46,49028,0.0,1.0
2016-07-21,16.11,16.35,15.85,16.25,54792,16.11,16.35,15.85,16.25,54792,0.0,1.0
2016-07-22,16.41,16.52,16.07,16.0754,63260,16.41,16.52,16.07,16.0754,63260,0.0,1.0
2016-07-25,16.34,16.59,16.1,16.4,47457,16.34,16.59,16.1,16.4,47457,0.0,1.0
2016-07-26,16.63,16.92,16.29,16.39,93533,16.63,16.92,16.29,16.39,93533,0.0,1.0
2016-07-27,16.72,17.06,16.4,16.64,79273,16.72,17.06,16.4,16.64,79273,0.0,1.0
2016-07-28,16.19,16.7299,16.1,16.72,60174,16.19,16.7299,16.1,16.72,60174,0.0,1.0
2016-07-29,16.15,16.23,15.8,16.22,90605,16.15,16.23,15.8,16.22,90605,0.0,1.0
2016-08-01,16.03,16.26,15.92,16.17,53852,16.03,16.26,15.92,16.17,53852,0.0,1.0
2016-08-02,16.15,16.46,15.75,16.08,106321,16.15,16.46,15.75,16.08,106321,0.0,1.0
2016-08-03,11.42,14.39,10.78,14.0,1822280,11.42,14.39,10.78,14.0,1822280,0.0,1.0
2016-08-04,10.49,11.39,10.31,11.33,676046,10.49,11.39,10.31,11.33,676046,0.0,1.0
2016-08-05,10.9,11.17,10.61,10.7,382332,10.9,11.17,10.61,10.7,382332,0.0,1.0
2016-08-08,11.62,11.69,10.95,11.15,447368,11.62,11.69,10.95,11.15,447368,0.0,1.0
2016-08-09,11.72,12.0,11.45,11.58,217993,11.72,12.0,11.45,11.58,217993,0.0,1.0
2016-08-10,11.65,12.0199,11.11,11.98,203733,11.65,12.0199,11.11,11.98,203733,0.0,1.0
2016-08-11,11.4,12.0003,11.29,11.66,259060,11.4,12.0003,11.29,11.66,259060,0.0,1.0
2016-08-12,11.35,11.53,11.184,11.37,270614,11.35,11.53,11.184,11.37,270614,0.0,1.0
2016-08-15,11.16,11.55,11.02,11.33,212767,11.16,11.55,11.02,11.33,212767,0.0,1.0
2016-08-16,10.89,11.16,10.75,11.05,218904,10.89,11.16,10.75,11.05,218904,0.0,1.0
2016-08-17,10.85,11.18,10.74,10.89,164602,10.85,11.18,10.74,10.89,164602,0.0,1.0
2016-08-18,10.97,11.09,10.86,10.9,118510,10.97,11.09,10.86,10.9,118510,0.0,1.0
2016-08-19,11.0,11.09,10.7607,10.92,149225,11.0,11.09,10.7607,10.92,149225,0.0,1.0
2016-08-22,11.18,11.27,10.96,11.0,73146,11.18,11.27,10.96,11.0,73146,0.0,1.0
2016-08-23,11.28,11.34,11.13,11.25,115918,11.28,11.34,11.13,11.25,115918,0.0,1.0
2016-08-24,11.21,11.34,11.16,11.3,138502,11.21,11.34,11.16,11.3,138502,0.0,1.0
2016-08-25,11.41,11.49,11.15,11.17,117013,11.41,11.49,11.15,11.17,117013,0.0,1.0
2016-08-26,11.32,11.53,11.24,11.41,101538,11.32,11.53,11.24,11.41,101538,0.0,1.0
2016-08-29,11.5,11.53,11.26,11.28,71091,11.5,11.53,11.26,11.28,71091,0.0,1.0
2016-08-30,11.33,11.8,11.3,11.51,98755,11.33,11.8,11.3,11.51,98755,0.0,1.0
2016-08-31,11.02,11.63,10.925,11.54,119083,11.02,11.63,10.925,11.54,119083,0.0,1.0
2016-09-01,11.3,11.34,10.91,11.0,151923,11.3,11.34,10.91,11.0,151923,0.0,1.0
2016-09-02,11.67,11.76,11.309,11.36,140733,11.67,11.76,11.309,11.36,140733,0.0,1.0
2016-09-06,12.0,12.04,11.67,11.74,161562,12.0,12.04,11.67,11.74,161562,0.0,1.0
2016-09-07,12.0,12.12,11.77,11.91,195223,12.0,12.12,11.77,11.91,195223,0.0,1.0
2016-09-08,12.0,12.1499,11.925,12.03,132017,12.0,12.1499,11.925,12.03,132017,0.0,1.0
2016-09-09,11.45,12.05,11.41,11.9,180931,11.45,12.05,11.41,11.9,180931,0.0,1.0
2016-09-12,11.54,11.7099,11.36,11.36,417490,11.54,11.7099,11.36,11.36,417490,0.0,1.0
2016-09-13,11.48,11.74,11.17,11.51,141226,11.48,11.74,11.17,11.51,141226,0.0,1.0
2016-09-14,11.71,11.75,11.355,11.47,132699,11.71,11.75,11.355,11.47,132699,0.0,1.0
2016-09-15,11.9,12.14,11.69,11.69,208428,11.9,12.14,11.69,11.69,208428,0.0,1.0
2016-09-16,11.76,11.97,11.58,11.92,231458,11.76,11.97,11.58,11.92,231458,0.0,1.0
2016-09-19,11.83,12.03,11.56,11.78,144527,11.83,12.03,11.56,11.78,144527,0.0,1.0
2016-09-20,11.84,11.93,11.77,11.93,96338,11.84,11.93,11.77,11.93,96338,0.0,1.0
2016-09-21,11.87,12.02,11.68,11.83,113424,11.87,12.02,11.68,11.83,113424,0.0,1.0
2016-09-22,11.97,12.06,11.72,11.98,97812,11.97,12.06,11.72,11.98,97812,0.0,1.0
2016-09-23,11.75,12.01,11.71,11.86,83153,11.75,12.01,11.71,11.86,83153,0.0,1.0
2016-09-26,11.16,11.68,11.095,11.62,115901,11.16,11.68,11.095,11.62,115901,0.0,1.0
2016-09-27,11.05,11.29,11.01,11.15,93082,11.05,11.29,11.01,11.15,93082,0.0,1.0
2016-09-28,11.0,11.2,10.74,11.1,109930,11.0,11.2,10.74,11.1,109930,0.0,1.0
2016-09-29,10.8,11.08,10.71,10.96,121895,10.8,11.08,10.71,10.96,121895,0.0,1.0
2016-09-30,11.14,11.27,10.83,10.83,195555,11.14,11.27,10.83,10.83,195555,0.0,1.0
2016-10-03,11.46,11.52,11.0146,11.14,130288,11.46,11.52,11.0146,11.14,130288,0.0,1.0
2016-10-04,11.51,11.605,11.46,11.53,133840,11.51,11.605,11.46,11.53,133840,0.0,1.0
2016-10-05,11.59,11.665,11.45,11.59,166599,11.59,11.665,11.45,11.59,166599,0.0,1.0
2016-10-06,11.71,11.74,11.495,11.52,92640,11.71,11.74,11.495,11.52,92640,0.0,1.0
2016-10-07,11.6,11.76,11.49,11.72,167409,11.6,11.76,11.49,11.72,167409,0.0,1.0
2016-10-10,11.75,11.75,11.55,11.55,68589,11.75,11.75,11.55,11.55,68589,0.0,1.0
2016-10-11,11.85,11.9,11.65,11.65,98433,11.85,11.9,11.65,11.65,98433,0.0,1.0
2016-10-12,12.25,12.35,11.85,11.85,132943,12.25,12.35,11.85,11.85,132943,0.0,1.0
2016-10-13,12.25,12.45,12.2,12.25,127722,12.25,12.45,12.2,12.25,127722,0.0,1.0
2016-10-14,12.8,13.0,12.25,12.35,165640,12.8,13.0,12.25,12.35,165640,0.0,1.0
2016-10-17,12.55,12.8,11.6135,12.7,115491,12.55,12.8,11.6135,12.7,115491,0.0,1.0
2016-10-18,12.45,12.6,12.4,12.55,83193,12.45,12.6,12.4,12.55,83193,0.0,1.0
2016-10-19,12.525,12.5819,12.35,12.5,72963,12.525,12.5819,12.35,12.5,72963,0.0,1.0
2016-10-20,12.5,12.55,12.45,12.55,58514,12.5,12.55,12.45,12.55,58514,0.0,1.0
2016-10-21,12.475,12.55,12.3,12.4,80911,12.475,12.55,12.3,12.4,80911,0.0,1.0
2016-10-24,12.6,12.75,12.5,12.6,109305,12.6,12.75,12.5,12.6,109305,0.0,1.0
2016-10-25,12.4,12.7299,12.35,12.7,130706,12.4,12.7299,12.35,12.7,130706,0.0,1.0
2016-10-26,12.1,12.45,12.05,12.25,142018,12.1,12.45,12.05,12.25,142018,0.0,1.0
2016-10-27,11.7,12.6,11.6,12.2,108041,11.7,12.6,11.6,12.2,108041,0.0,1.0
2016-10-28,11.4,11.75,11.3,11.6,102637,11.4,11.75,11.3,11.6,102637,0.0,1.0
2016-10-31,11.4,11.55,11.2,11.45,100019,11.4,11.55,11.2,11.45,100019,0.0,1.0
2016-11-01,11.15,11.55,11.15,11.2346,109334,11.15,11.55,11.15,11.2346,109334,0.0,1.0
2016-11-02,11.15,11.4,11.0,11.2,122885,11.15,11.4,11.0,11.2,122885,0.0,1.0
2016-11-03,11.35,12.0,10.8,10.8,250586,11.35,12.0,10.8,10.8,250586,0.0,1.0
2016-11-04,11.65,12.1,11.25,11.25,210453,11.65,12.1,11.25,11.25,210453,0.0,1.0
2016-11-07,11.35,12.1,11.3,11.9,223833,11.35,12.1,11.3,11.9,223833,0.0,1.0
2016-11-08,11.35,11.75,11.3,11.4,181948,11.35,11.75,11.3,11.4,181948,0.0,1.0
2016-11-09,12.25,12.325,11.15,11.2,181454,12.25,12.325,11.15,11.2,181454,0.0,1.0
2016-11-10,12.6,12.85,11.8,12.25,224658,12.6,12.85,11.8,12.25,224658,0.0,1.0
2016-11-11,12.85,13.025,12.55,12.6,252578,12.85,13.025,12.55,12.6,252578,0.0,1.0
2016-11-14,12.95,13.1,12.7,13.0,184178,12.95,13.1,12.7,13.0,184178,0.0,1.0
2016-11-15,12.85,13.0001,12.75,12.95,133880,12.85,13.0001,12.75,12.95,133880,0.0,1.0
2016-11-16,12.7,12.95,12.575,12.85,154712,12.7,12.95,12.575,12.85,154712,0.0,1.0
2016-11-17,12.65,12.75,12.45,12.65,138445,12.65,12.75,12.45,12.65,138445,0.0,1.0
2016-11-18,12.8,13.0,12.2193,12.65,164008,12.8,13.0,12.2193,12.65,164008,0.0,1.0
2016-11-21,13.0,13.25,12.65,12.75,198189,13.0,13.25,12.65,12.75,198189,0.0,1.0
2016-11-22,13.25,13.425,12.875,13.0,323542,13.25,13.425,12.875,13.0,323542,0.0,1.0
2016-11-23,13.3,13.4,12.9,13.25,337967,13.3,13.4,12.9,13.25,337967,0.0,1.0
2016-11-25,13.05,13.45,12.95,13.4,48613,13.05,13.45,12.95,13.4,48613,0.0,1.0
2016-11-28,13.3,13.45,13.0,13.0,266900,13.3,13.45,13.0,13.0,266900,0.0,1.0
2016-11-29,13.2,13.4,13.05,13.3,111788,13.2,13.4,13.05,13.3,111788,0.0,1.0
2016-11-30,12.95,13.3,12.9,13.25,670103,12.95,13.3,12.9,13.25,670103,0.0,1.0
2016-12-01,12.9,13.35,12.7,12.9,131980,12.9,13.35,12.7,12.9,131980,0.0,1.0
2016-12-02,13.2,13.45,12.75,12.8,145823,13.2,13.45,12.75,12.8,145823,0.0,1.0
2016-12-05,14.1,14.15,13.25,13.25,254801,14.1,14.15,13.25,13.25,254801,0.0,1.0
2016-12-06,13.95,14.2,13.65,14.05,181538,13.95,14.2,13.65,14.05,181538,0.0,1.0
2016-12-07,14.05,14.25,13.95,14.0,128306,14.05,14.25,13.95,14.0,128306,0.0,1.0
2016-12-08,14.5,14.85,13.95,14.1,168180,14.5,14.85,13.95,14.1,168180,0.0,1.0
2016-12-09,14.9,15.1,14.45,14.6,156006,14.9,15.1,14.45,14.6,156006,0.0,1.0
2016-12-12,14.5,15.05,14.45,14.85,122490,14.5,15.05,14.45,14.85,122490,0.0,1.0
2016-12-13,14.7,15.2,14.55,14.65,176106,14.7,15.2,14.55,14.65,176106,0.0,1.0
2016-12-14,14.6,14.95,14.475,14.65,97363,14.6,14.95,14.475,14.65,97363,0.0,1.0
2016-12-15,15.4,15.5,14.55,14.65,163036,15.4,15.5,14.55,14.65,163036,0.0,1.0
2016-12-16,15.45,15.65,15.275,15.5,263993,15.45,15.65,15.275,15.5,263993,0.0,1.0
2016-12-19,16.05,16.75,15.2001,15.5,262219,16.05,16.75,15.2001,15.5,262219,0.0,1.0
2016-12-20,16.15,16.45,15.7603,16.2,184910,16.15,16.45,15.7603,16.2,184910,0.0,1.0
2016-12-21,16.1,16.35,15.9,16.05,85450,16.1,16.35,15.9,16.05,85450,0.0,1.0
2016-12-22,15.6,16.2,15.4742,16.2,119015,15.6,16.2,15.4742,16.2,119015,0.0,1.0
2016-12-23,15.5,15.75,15.25,15.6,310738,15.5,15.75,15.25,15.6,310738,0.0,1.0
2016-12-27,15.4,15.7,15.35,15.45,79848,15.4,15.7,15.35,15.45,79848,0.0,1.0
2016-12-28,15.8,15.875,15.3,15.35,167990,15.8,15.875,15.3,15.35,167990,0.0,1.0
2016-12-29,16.15,16.2125,15.75,15.75,146748,16.15,16.2125,15.75,15.75,146748,0.0,1.0
2016-12-30,15.8,16.25,15.7,16.1,195809,15.8,16.25,15.7,16.1,195809,0.0,1.0
2017-01-03,15.65,16.3,15.55,16.0,240348,15.65,16.3,15.55,16.0,240348,0.0,1.0
2017-01-04,15.95,16.25,15.5,15.6,130509,15.95,16.25,15.5,15.6,130509,0.0,1.0
2017-01-05,16.0,16.1,15.6,15.95,145371,16.0,16.1,15.6,15.95,145371,0.0,1.0
2017-01-06,15.95,16.1,15.8,16.0,117956,15.95,16.1,15.8,16.0,117956,0.0,1.0
2017-01-09,16.0,16.25,15.65,15.9,91285,16.0,16.25,15.65,15.9,91285,0.0,1.0
2017-01-10,15.9,16.2,15.85,16.05,213928,15.9,16.2,15.85,16.05,213928,0.0,1.0
2017-01-11,15.5,15.95,15.45,15.9,195649,15.5,15.95,15.45,15.9,195649,0.0,1.0
2017-01-12,15.2,15.6,15.05,15.5,144659,15.2,15.6,15.05,15.5,144659,0.0,1.0
2017-01-13,15.45,15.5768,15.3,15.3,191661,15.45,15.5768,15.3,15.3,191661,0.0,1.0
2017-01-17,15.2,15.5,15.05,15.4,172152,15.2,15.5,15.05,15.4,172152,0.0,1.0
2017-01-18,15.25,15.3,15.05,15.3,139303,15.25,15.3,15.05,15.3,139303,0.0,1.0
2017-01-19,15.15,15.4,15.0,15.2,162489,15.15,15.4,15.0,15.2,162489,0.0,1.0
2017-01-20,15.25,15.35,15.1,15.15,146773,15.25,15.35,15.1,15.15,146773,0.0,1.0
2017-01-23,15.2,15.4,15.1,15.1,119771,15.2,15.4,15.1,15.1,119771,0.0,1.0
2017-01-24,15.75,15.8,15.1,15.25,195301,15.75,15.8,15.1,15.25,195301,0.0,1.0
2017-01-25,15.6,16.1499,15.5,15.8,130656,15.6,16.1499,15.5,15.8,130656,0.0,1.0
2017-01-26,16.05,16.15,15.45,15.65,187379,16.05,16.15,15.45,15.65,187379,0.0,1.0
2017-01-27,16.15,16.3,16.0,16.2,137630,16.15,16.3,16.0,16.2,137630,0.0,1.0
2017-01-30,16.75,16.8,15.75,16.1,201139,16.75,16.8,15.75,16.1,201139,0.0,1.0
2017-01-31,16.7,16.8,16.3,16.4,123984,16.7,16.8,16.3,16.4,123984,0.0,1.0
2017-02-01,16.7,17.15,16.55,16.8,127395,16.7,17.15,16.55,16.8,127395,0.0,1.0
2017-02-02,16.8,16.95,16.35,16.7,100281,16.8,16.95,16.35,16.7,100281,0.0,1.0
2017-02-03,16.85,17.05,16.7,16.85,101397,16.85,17.05,16.7,16.85,101397,0.0,1.0
2017-02-06,16.65,16.85,16.6,16.8,91037,16.65,16.85,16.6,16.8,91037,0.0,1.0
2017-02-07,16.75,16.9,15.77,16.7,92043,16.75,16.9,15.77,16.7,92043,0.0,1.0
2017-02-08,16.3,16.85,16.2,16.7,119373,16.3,16.85,16.2,16.7,119373,0.0,1.0
2017-02-09,16.45,16.65,16.2,16.35,212448,16.45,16.65,16.2,16.35,212448,0.0,1.0
2017-02-10,16.9,16.95,16.45,16.5,278590,16.9,16.95,16.45,16.5,278590,0.0,1.0
2017-02-13,16.65,17.15,16.6,16.85,80626,16.65,17.15,16.6,16.85,80626,0.0,1.0
2017-02-14,16.2,16.65,16.1,16.65,145233,16.2,16.65,16.1,16.65,145233,0.0,1.0
2017-02-15,16.05,16.25,15.85,16.1,216511,16.05,16.25,15.85,16.1,216511,0.0,1.0
2017-02-16,15.95,16.2,15.9,16.05,100445,15.95,16.2,15.9,16.05,100445,0.0,1.0
2017-02-17,15.8,16.0,15.65,16.0,79811,15.8,16.0,15.65,16.0,79811,0.0,1.0
2017-02-21,15.9,16.0,15.7,15.85,133227,15.9,16.0,15.7,15.85,133227,0.0,1.0
2017-02-22,15.25,16.75,14.75,15.9,419742,15.25,16.75,14.75,15.9,419742,0.0,1.0
2017-02-23,14.35,15.25,14.25,15.2,219873,14.35,15.25,14.25,15.2,219873,0.0,1.0
2017-02-24,15.05,15.1,14.2,14.25,146399,15.05,15.1,14.2,14.25,146399,0.0,1.0
2017-02-27,15.1,15.4,14.7,15.0,173016,15.1,15.4,14.7,15.0,173016,0.0,1.0
2017-02-28,14.0,15.2,13.85,15.05,242037,14.0,15.2,13.85,15.05,242037,0.0,1.0
2017-03-01,14.8,14.95,14.15,14.2,342288,14.8,14.95,14.15,14.2,342288,0.0,1.0
2017-03-02,14.8,14.8,14.35,14.75,257142,14.8,14.8,14.35,14.75,257142,0.0,1.0
2017-03-03,14.55,14.8,14.35,14.75,174007,14.55,14.8,14.35,14.75,174007,0.0,1.0
2017-03-06,14.75,15.0,14.15,14.55,521825,14.75,15.0,14.15,14.55,521825,0.0,1.0
2017-03-07,14.5,14.95,14.45,14.7,184039,14.5,14.95,14.45,14.7,184039,0.0,1.0
2017-03-08,14.5,14.65,14.38,14.55,99690,14.5,14.65,14.38,14.55,99690,0.0,1.0
2017-03-09,14.45,14.8,14.25,14.5,125758,14.45,14.8,14.25,14.5,125758,0.0,1.0
2017-03-10,14.3,14.6,14.15,14.5,140962,14.3,14.6,14.15,14.5,140962,0.0,1.0
2017-03-13,14.35,14.45,14.05,14.25,218149,14.35,14.45,14.05,14.25,218149,0.0,1.0
2017-03-14,14.3,14.35,14.05,14.25,126705,14.3,14.35,14.05,14.25,126705,0.0,1.0
2017-03-15,14.15,14.3,14.05,14.3,91941,14.15,14.3,14.05,14.3,91941,0.0,1.0
2017-03-16,14.2,14.43,14.05,14.15,420557,14.2,14.43,14.05,14.15,420557,0.0,1.0
2017-03-17,14.2,14.3,14.05,14.15,232059,14.2,14.3,14.05,14.15,232059,0.0,1.0
2017-03-20,14.0,14.35,13.85,14.25,117367,14.0,14.35,13.85,14.25,117367,0.0,1.0
2017-03-21,13.65,14.0,13.5,13.95,115196,13.65,14.0,13.5,13.95,115196,0.0,1.0
2017-03-22,13.6,13.75,13.4,13.6,79690,13.6,13.75,13.4,13.6,79690,0.0,1.0
2017-03-23,13.8,14.2,13.55,13.6,416700,13.8,14.2,13.55,13.6,416700,0.0,1.0
2017-03-24,13.95,14.3,13.3,13.8,278357,13.95,14.3,13.3,13.8,278357,0.0,1.0
2017-03-27,13.9,14.15,13.65,13.75,267922,13.9,14.15,13.65,13.75,267922,0.0,1.0
2017-03-28,13.85,14.03,13.6,13.85,73198,13.85,14.03,13.6,13.85,73198,0.0,1.0
2017-03-29,13.8,14.05,13.75,13.8,64844,13.8,14.05,13.75,13.8,64844,0.0,1.0
2017-03-30,13.85,14.0,13.75,13.85,74113,13.85,14.0,13.75,13.85,74113,0.0,1.0
2017-03-31,13.9,14.0,13.7,13.83,106207,13.9,14.0,13.7,13.83,106207,0.0,1.0
2017-04-03,13.55,13.95,13.4,13.95,87071,13.55,13.95,13.4,13.95,87071,0.0,1.0
2017-04-04,13.35,13.55,13.05,13.5,98381,13.35,13.55,13.05,13.5,98381,0.0,1.0
2017-04-05,13.25,13.56,13.13,13.35,103149,13.25,13.56,13.13,13.35,103149,0.0,1.0
2017-04-06,13.55,13.6,13.15,13.2,163593,13.55,13.6,13.15,13.2,163593,0.0,1.0
2017-04-07,14.0,14.2,13.55,14.2,169335,14.0,14.2,13.55,14.2,169335,0.0,1.0
2017-04-10,13.75,14.18,13.6,14.0,145374,13.75,14.18,13.6,14.0,145374,0.0,1.0
2017-04-11,14.0,14.1,13.55,13.7,256379,14.0,14.1,13.55,13.7,256379,0.0,1.0
2017-04-12,13.6,13.95,13.6,13.95,84079,13.6,13.95,13.6,13.95,84079,0.0,1.0
2017-04-13,13.6,13.8,13.2,13.6,124280,13.6,13.8,13.2,13.6,124280,0.0,1.0
2017-04-17,13.7,13.75,13.4,13.65,67184,13.7,13.75,13.4,13.65,67184,0.0,1.0
2017-04-18,13.7,13.8,13.55,13.65,52783,13.7,13.8,13.55,13.65,52783,0.0,1.0
2017-04-19,13.9,14.2,13.7,13.8,151239,13.9,14.2,13.7,13.8,151239,0.0,1.0
2017-04-20,13.95,14.08,13.8,14.0,65206,13.95,14.08,13.8,14.0,65206,0.0,1.0
2017-04-21,13.85,13.98,13.55,13.9,119592,13.85,13.98,13.55,13.9,119592,0.0,1.0
2017-04-24,13.95,14.1,13.9,14.05,94680,13.95,14.1,13.9,14.05,94680,0.0,1.0
2017-04-25,14.15,14.3,14.05,14.05,105263,14.15,14.3,14.05,14.05,105263,0.0,1.0
2017-04-26,14.35,14.55,14.1,14.1,160496,14.35,14.55,14.1,14.1,160496,0.0,1.0
2017-04-27,14.15,14.4,13.85,14.35,362210,14.15,14.4,13.85,14.35,362210,0.0,1.0
2017-04-28,13.65,14.2,13.65,14.2,148942,13.65,14.2,13.65,14.2,148942,0.0,1.0
2017-05-01,13.7,13.8,13.5,13.8,91379,13.7,13.8,13.5,13.8,91379,0.0,1.0
2017-05-02,13.75,13.75,13.55,13.65,85945,13.75,13.75,13.55,13.65,85945,0.0,1.0
2017-05-03,13.7,13.8,13.5,13.7,86620,13.7,13.8,13.5,13.7,86620,0.0,1.0
2017-05-04,13.75,13.9,13.58,13.8,47098,13.75,13.9,13.58,13.8,47098,0.0,1.0
2017-05-05,13.75,13.85,13.6,13.7,107299,13.75,13.85,13.6,13.7,107299,0.0,1.0
2017-05-08,13.65,13.9,13.65,13.7,86938,13.65,13.9,13.65,13.7,86938,0.0,1.0
2017-05-09,13.5,13.85,13.3,13.7,140631,13.5,13.85,13.3,13.7,140631,0.0,1.0
2017-05-10,14.95,15.18,13.6,13.95,893506,14.95,15.18,13.6,13.95,893506,0.0,1.0
2017-05-11,15.0,15.45,14.75,14.9,244486,15.0,15.45,14.75,14.9,244486,0.0,1.0
2017-05-12,14.5,15.25,14.45,15.0,302722,14.5,15.25,14.45,15.0,302722,0.0,1.0
2017-05-15,14.8,14.88,14.55,14.6,138909,14.8,14.88,14.55,14.6,138909,0.0,1.0
2017-05-16,14.85,15.43,14.75,15.0,130947,14.85,15.43,14.75,15.0,130947,0.0,1.0
2017-05-17,14.5,14.83,14.2,14.7,176711,14.5,14.83,14.2,14.7,176711,0.0,1.0
2017-05-18,14.2,14.65,14.15,14.4,172018,14.2,14.65,14.15,14.4,172018,0.0,1.0
2017-05-19,14.9,15.0,14.2,14.2,136457,14.9,15.0,14.2,14.2,136457,0.0,1.0
2017-05-22,15.95,16.05,14.9,14.9,271988,15.95,16.05,14.9,14.9,271988,0.0,1.0
2017-05-23,16.05,16.2,15.3,16.05,158544,16.05,16.2,15.3,16.05,158544,0.0,1.0
2017-05-24,15.85,16.2,15.8,16.1,93381,15.85,16.2,15.8,16.1,93381,0.0,1.0
2017-05-25,15.85,15.98,15.65,15.95,101922,15.85,15.98,15.65,15.95,101922,0.0,1.0
2017-05-26,15.95,16.0,15.6,15.85,109435,15.95,16.0,15.6,15.85,109435,0.0,1.0
2017-05-30,15.2,15.95,15.1,15.9,106784,15.2,15.95,15.1,15.9,106784,0.0,1.0
2017-05-31,15.15,15.3,14.75,15.3,73501,15.15,15.3,14.75,15.3,73501,0.0,1.0
2017-06-01,15.6,15.65,15.15,15.15,183700,15.6,15.65,15.15,15.15,183700,0.0,1.0
2017-06-02,15.6,15.95,15.5,15.7,106814,15.6,15.95,15.5,15.7,106814,0.0,1.0
2017-06-05,15.4,15.55,15.15,15.55,70587,15.4,15.55,15.15,15.55,70587,0.0,1.0
2017-06-06,15.25,15.45,14.95,15.3,70573,15.25,15.45,14.95,15.3,70573,0.0,1.0
2017-06-07,15.05,15.3,14.8,15.25,62194,15.05,15.3,14.8,15.25,62194,0.0,1.0
2017-06-08,15.2,15.4,15.05,15.15,122227,15.2,15.4,15.05,15.15,122227,0.0,1.0
2017-06-09,15.75,15.85,15.1,15.25,188788,15.75,15.85,15.1,15.25,188788,0.0,1.0
2017-06-12,15.65,16.15,15.25,15.75,157396,15.65,16.15,15.25,15.75,157396,0.0,1.0
2017-06-13,15.7,15.85,15.65,15.7,92992,15.7,15.85,15.65,15.7,92992,0.0,1.0
2017-06-14,15.6,15.75,15.55,15.7,75157,15.6,15.75,15.55,15.7,75157,0.0,1.0
2017-06-15,15.05,15.56,14.95,15.45,87506,15.05,15.56,14.95,15.45,87506,0.0,1.0
2017-06-16,14.7,14.9,14.1,14.9,291598,14.7,14.9,14.1,14.9,291598,0.0,1.0
2017-06-19,14.7,14.8,14.5,14.75,210961,14.7,14.8,14.5,14.75,210961,0.0,1.0
2017-06-20,14.15,14.75,14.1,14.7,108639,14.15,14.75,14.1,14.7,108639,0.0,1.0
2017-06-21,13.65,14.35,13.55,14.1,227361,13.65,14.35,13.55,14.1,227361,0.0,1.0
2017-06-22,13.85,14.05,13.2,13.7,207186,13.85,14.05,13.2,13.7,207186,0.0,1.0
2017-06-23,13.55,14.05,13.4,13.8,219587,13.55,14.05,13.4,13.8,219587,0.0,1.0
2017-06-26,13.45,13.65,13.3,13.55,184378,13.45,13.65,13.3,13.55,184378,0.0,1.0
2017-06-27,13.2,13.65,13.15,13.45,308378,13.2,13.65,13.15,13.45,308378,0.0,1.0
2017-06-28,13.45,13.8,13.1,13.2,212973,13.45,13.8,13.1,13.2,212973,0.0,1.0
2017-06-29,13.05,13.6,13.0,13.45,304805,13.05,13.6,13.0,13.45,304805,0.0,1.0
2017-06-30,13.0,13.4,12.95,13.05,141000,13.0,13.4,12.95,13.05,141000,0.0,1.0
2017-07-03,12.95,13.08,12.9,13.0,77228,12.95,13.08,12.9,13.0,77228,0.0,1.0
2017-07-05,12.5,12.95,12.45,12.9,205859,12.5,12.95,12.45,12.9,205859,0.0,1.0
2017-07-06,12.0,12.55,11.85,12.4,150252,12.0,12.55,11.85,12.4,150252,0.0,1.0
2017-07-07,12.15,12.4,11.9,12.0,170464,12.15,12.4,11.9,12.0,170464,0.0,1.0
2017-07-10,12.3,12.5,12.0,12.2,197679,12.3,12.5,12.0,12.2,197679,0.0,1.0
2017-07-11,12.1,12.4,12.1,12.35,59826,12.1,12.4,12.1,12.35,59826,0.0,1.0
2017-07-12,12.5,12.5,12.1,12.15,356454,12.5,12.5,12.1,12.15,356454,0.0,1.0
2017-07-13,12.95,13.1,12.45,12.5,152797,12.95,13.1,12.45,12.5,152797,0.0,1.0
2017-07-14,13.15,13.45,12.9,12.95,220564,13.15,13.45,12.9,12.95,220564,0.0,1.0
2017-07-17,13.2,13.25,12.9,13.1,90062,13.2,13.25,12.9,13.1,90062,0.0,1.0
2017-07-18,13.2,13.25,13.05,13.15,103814,13.2,13.25,13.05,13.15,103814,0.0,1.0
2017-07-19,13.85,14.05,13.1,13.2,268397,13.85,14.05,13.1,13.2,268397,0.0,1.0
2017-07-20,13.95,14.1,13.65,13.85,228184,13.95,14.1,13.65,13.85,228184,0.0,1.0
2017-07-21,14.25,14.25,13.75,14.0,184267,14.25,14.25,13.75,14.0,184267,0.0,1.0
2017-07-24,13.7,14.2,13.6,14.2,126317,13.7,14.2,13.6,14.2,126317,0.0,1.0
2017-07-25,14.0,14.25,13.6,13.8,154064,14.0,14.25,13.6,13.8,154064,0.0,1.0
2017-07-26,14.45,14.5,13.9,14.05,129807,14.45,14.5,13.9,14.05,129807,0.0,1.0
2017-07-27,14.5,14.73,14.4,14.5,172428,14.5,14.73,14.4,14.5,172428,0.0,1.0
2017-07-28,14.5,14.65,14.2,14.45,82353,14.5,14.65,14.2,14.45,82353,0.0,1.0
2017-07-31,14.5,14.85,14.45,14.55,191125,14.5,14.85,14.45,14.55,191125,0.0,1.0
2017-08-01,14.7,14.75,14.1,14.6,123592,14.7,14.75,14.1,14.6,123592,0.0,1.0
2017-08-02,14.6,14.95,14.45,14.65,139710,14.6,14.95,14.45,14.65,139710,0.0,1.0
2017-08-03,14.8,14.95,14.55,14.65,142700,14.8,14.95,14.55,14.65,142700,0.0,1.0
2017-08-04,14.55,14.85,14.48,14.8,143135,14.55,14.85,14.48,14.8,143135,0.0,1.0
2017-08-07,14.6,16.5,14.45,14.55,164324,14.6,16.5,14.45,14.55,164324,0.0,1.0
2017-08-08,14.6,14.9,14.45,14.6,119950,14.6,14.9,14.45,14.6,119950,0.0,1.0
2017-08-09,14.5,14.63,14.4,14.5,206696,14.5,14.63,14.4,14.5,206696,0.0,1.0
2017-08-10,17.25,17.5,15.85,16.0,975600,17.25,17.5,15.85,16.0,975600,0.0,1.0
2017-08-11,17.6,18.13,17.3,17.35,502877,17.6,18.13,17.3,17.35,502877,0.0,1.0
2017-08-14,17.85,18.3,17.6,17.7,318377,17.85,18.3,17.6,17.7,318377,0.0,1.0
2017-08-15,17.95,18.15,17.55,17.85,274621,17.95,18.15,17.55,17.85,274621,0.0,1.0
2017-08-16,17.45,18.11,17.35,18.1,185089,17.45,18.11,17.35,18.1,185089,0.0,1.0
2017-08-17,17.4,17.91,17.3,17.45,129134,17.4,17.91,17.3,17.45,129134,0.0,1.0
2017-08-18,17.5,17.65,17.05,17.2,171278,17.5,17.65,17.05,17.2,171278,0.0,1.0
2017-08-21,17.4,17.55,17.3,17.4,62457,17.4,17.55,17.3,17.4,62457,0.0,1.0
2017-08-22,17.5,17.6,17.35,17.45,97249,17.5,17.6,17.35,17.45,97249,0.0,1.0
2017-08-23,17.25,17.55,17.0,17.45,150611,17.25,17.55,17.0,17.45,150611,0.0,1.0
2017-08-24,17.05,17.45,16.9,17.3,145065,17.05,17.45,16.9,17.3,145065,0.0,1.0
2017-08-25,17.95,17.95,16.78,17.15,198235,17.95,17.95,16.78,17.15,198235,0.0,1.0
2017-08-28,16.9,18.0,16.7,18.0,157959,16.9,18.0,16.7,18.0,157959,0.0,1.0
2017-08-29,17.15,17.35,16.7,16.7,140382,17.15,17.35,16.7,16.7,140382,0.0,1.0
2017-08-30,17.2,17.2,16.8,17.1,173818,17.2,17.2,16.8,17.1,173818,0.0,1.0
2017-08-31,17.25,17.4,17.08,17.3,130770,17.25,17.4,17.08,17.3,130770,0.0,1.0
2017-09-01,17.4,17.65,17.1,17.3,154087,17.4,17.65,17.1,17.3,154087,0.0,1.0
2017-09-05,17.15,17.5,17.125,17.4,126840,17.15,17.5,17.125,17.4,126840,0.0,1.0
2017-09-06,17.25,17.4,17.05,17.25,124710,17.25,17.4,17.05,17.25,124710,0.0,1.0
2017-09-07,16.95,17.3,16.8,17.3,104617,16.95,17.3,16.8,17.3,104617,0.0,1.0
2017-09-08,16.6,16.9,16.45,16.85,79490,16.6,16.9,16.45,16.85,79490,0.0,1.0
2017-09-11,16.75,16.95,16.52,16.65,122001,16.75,16.95,16.52,16.65,122001,0.0,1.0
2017-09-12,16.65,16.85,16.5,16.75,62015,16.65,16.85,16.5,16.75,62015,0.0,1.0
2017-09-13,16.85,17.0,16.65,16.65,212677,16.85,17.0,16.65,16.65,212677,0.0,1.0
2017-09-14,16.85,17.05,16.65,16.75,84109,16.85,17.05,16.65,16.75,84109,0.0,1.0
2017-09-15,17.55,17.55,16.65,16.9,195565,17.55,17.55,16.65,16.9,195565,0.0,1.0
2017-09-18,18.1,18.2,17.45,17.6,290877,18.1,18.2,17.45,17.6,290877,0.0,1.0
2017-09-19,18.2,18.2,17.75,18.05,116647,18.2,18.2,17.75,18.05,116647,0.0,1.0
2017-09-20,18.7,18.75,17.95,18.25,113523,18.7,18.75,17.95,18.25,113523,0.0,1.0
2017-09-21,18.85,18.9,18.4,18.75,179966,18.85,18.9,18.4,18.75,179966,0.0,1.0
2017-09-22,18.85,18.9,18.15,18.8,139857,18.85,18.9,18.15,18.8,139857,0.0,1.0
2017-09-25,19.2,19.25,18.65,18.8,139866,19.2,19.25,18.65,18.8,139866,0.0,1.0
2017-09-26,19.8,19.95,19.1,19.3,186660,19.8,19.95,19.1,19.3,186660,0.0,1.0
2017-09-27,19.7,19.9,19.3,19.9,181878,19.7,19.9,19.3,19.9,181878,0.0,1.0
2017-09-28,19.7,19.95,19.4,19.6,113353,19.7,19.95,19.4,19.6,113353,0.0,1.0
2017-09-29,19.3,19.85,19.25,19.65,130073,19.3,19.85,19.25,19.65,130073,0.0,1.0
2017-10-02,19.65,19.65,19.1,19.35,84586,19.65,19.65,19.1,19.35,84586,0.0,1.0
2017-10-03,19.8,19.9,19.4,19.4,116736,19.8,19.9,19.4,19.4,116736,0.0,1.0
2017-10-04,19.6,20.0,19.5,19.85,70845,19.6,20.0,19.5,19.85,70845,0.0,1.0
2017-10-05,20.0,20.05,19.35,19.65,157769,20.0,20.05,19.35,19.65,157769,0.0,1.0
2017-10-06,20.35,20.5,19.9,19.9,114834,20.35,20.5,19.9,19.9,114834,0.0,1.0
2017-10-09,19.9,20.7,19.85,20.6,173822,19.9,20.7,19.85,20.6,173822,0.0,1.0
2017-10-10,19.85,20.4,19.6,19.95,130223,19.85,20.4,19.6,19.95,130223,0.0,1.0
2017-10-11,19.65,20.2,19.55,19.95,106942,19.65,20.2,19.55,19.95,106942,0.0,1.0
2017-10-12,19.95,20.35,19.65,19.7,86299,19.95,20.35,19.65,19.7,86299,0.0,1.0
2017-10-13,20.05,20.35,19.75,19.95,125311,20.05,20.35,19.75,19.95,125311,0.0,1.0
2017-10-16,20.55,20.6,19.8,20.1,64595,20.55,20.6,19.8,20.1,64595,0.0,1.0
2017-10-17,20.75,20.8,20.1,20.5,131405,20.75,20.8,20.1,20.5,131405,0.0,1.0
2017-10-18,21.05,21.4,20.6,20.65,227352,21.05,21.4,20.6,20.65,227352,0.0,1.0
2017-10-19,20.95,21.23,20.8,21.05,92545,20.95,21.23,20.8,21.05,92545,0.0,1.0
2017-10-20,20.65,21.33,20.45,21.15,417870,20.65,21.33,20.45,21.15,417870,0.0,1.0
2017-10-23,20.3,21.9,20.25,20.9,361366,20.3,21.9,20.25,20.9,361366,0.0,1.0
2017-10-24,20.1,20.55,20.05,20.35,138797,20.1,20.55,20.05,20.35,138797,0.0,1.0
2017-10-25,20.1,20.4,19.85,20.05,123147,20.1,20.4,19.85,20.05,123147,0.0,1.0
2017-10-26,19.85,20.75,19.15,20.15,156993,19.85,20.75,19.15,20.15,156993,0.0,1.0
2017-10-27,20.0,20.25,19.5,19.9,96271,20.0,20.25,19.5,19.9,96271,0.0,1.0
2017-10-30,19.75,20.1,19.6,20.0,117600,19.75,20.1,19.6,20.0,117600,0.0,1.0
2017-10-31,19.95,20.1,19.7,19.8,128408,19.95,20.1,19.7,19.8,128408,0.0,1.0
2017-11-01,20.8,20.9,20.0,20.15,127099,20.8,20.9,20.0,20.15,127099,0.0,1.0
2017-11-02,20.85,21.0,20.55,20.95,116229,20.85,21.0,20.55,20.95,116229,0.0,1.0
2017-11-03,20.9,21.2,20.75,20.85,97657,20.9,21.2,20.75,20.85,97657,0.0,1.0
2017-11-06,21.15,21.25,20.6,20.9,126884,21.15,21.25,20.6,20.9,126884,0.0,1.0
2017-11-07,20.55,21.2,20.4,21.15,348670,20.55,21.2,20.4,21.15,348670,0.0,1.0
2017-11-08,20.35,20.53,19.55,20.4,177053,20.35,20.53,19.55,20.4,177053,0.0,1.0
2017-11-09,16.6,20.35,16.45,20.35,825258,16.6,20.35,16.45,20.35,825258,0.0,1.0
2017-11-10,16.8,17.05,16.15,16.6,385323,16.8,17.05,16.15,16.6,385323,0.0,1.0
2017-11-13,18.6,19.05,17.25,17.4,485980,18.6,19.05,17.25,17.4,485980,0.0,1.0
2017-11-14,17.55,18.55,17.45,18.5,280121,17.55,18.55,17.45,18.5,280121,0.0,1.0
2017-11-15,18.2,18.3,17.3,17.4,286597,18.2,18.3,17.3,17.4,286597,0.0,1.0
2017-11-16,18.4,18.7,17.85,18.2,229702,18.4,18.7,17.85,18.2,229702,0.0,1.0
2017-11-17,18.6,18.9,18.25,18.25,166761,18.6,18.9,18.25,18.25,166761,0.0,1.0
2017-11-20,18.9,19.0,18.45,18.55,106523,18.9,19.0,18.45,18.55,106523,0.0,1.0
2017-11-21,18.6,18.95,18.5,18.95,129873,18.6,18.95,18.5,18.95,129873,0.0,1.0
2017-11-22,19.0,19.3,18.65,18.65,108476,19.0,19.3,18.65,18.65,108476,0.0,1.0
2017-11-24,19.55,19.65,18.7,19.1,68035,19.55,19.65,18.7,19.1,68035,0.0,1.0
2017-11-27,19.25,19.75,19.15,19.45,133718,19.25,19.75,19.15,19.45,133718,0.0,1.0
2017-11-28,19.65,19.95,19.25,19.4,171415,19.65,19.95,19.25,19.4,171415,0.0,1.0
2017-11-29,19.6,20.0,19.35,19.55,127479,19.6,20.0,19.35,19.55,127479,0.0,1.0
2017-11-30,20.25,20.45,19.7,19.85,173188,20.25,20.45,19.7,19.85,173188,0.0,1.0
2017-12-01,20.675,20.7,18.15,20.25,113562,20.675,20.7,18.15,20.25,113562,0.0,1.0
2017-12-04,21.225,21.85,20.7,20.75,323977,21.225,21.85,20.7,20.75,323977,0.0,1.0
2017-12-05,20.75,21.5,20.25,21.35,196100,20.75,21.5,20.25,21.35,196100,0.0,1.0
2017-12-06,20.3,20.9,20.2,20.7,134863,20.3,20.9,20.2,20.7,134863,0.0,1.0
2017-12-07,20.5,20.7607,20.2,20.45,120511,20.5,20.7607,20.2,20.45,120511,0.0,1.0
2017-12-08,20.6,20.9,20.35,20.55,146332,20.6,20.9,20.35,20.55,146332,0.0,1.0
2017-12-11,20.25,20.85,20.25,20.65,149034,20.25,20.85,20.25,20.65,149034,0.0,1.0
2017-12-12,20.15,20.55,19.95,20.25,221669,20.15,20.55,19.95,20.25,221669,0.0,1.0
2017-12-13,20.4,20.8,20.1,20.1,142904,20.4,20.8,20.1,20.1,142904,0.0,1.0
2017-12-14,20.0,20.65,19.95,20.45,138735,20.0,20.65,19.95,20.45,138735,0.0,1.0
2017-12-15,20.25,20.5501,18.4,18.6,507549,20.25,20.5501,18.4,18.6,507549,0.0,1.0
2017-12-18,20.95,21.2,20.35,20.35,254498,20.95,21.2,20.35,20.35,254498,0.0,1.0
2017-12-19,20.75,21.125,20.65,21.0,171802,20.75,21.125,20.65,21.0,171802,0.0,1.0
2017-12-20,20.75,21.1,20.65,20.7,71305,20.75,21.1,20.65,20.7,71305,0.0,1.0
2017-12-21,20.6,21.0499,20.55,20.75,98641,20.6,21.0499,20.55,20.75,98641,0.0,1.0
2017-12-22,20.85,21.0,20.45,20.6,78498,20.85,21.0,20.45,20.6,78498,0.0,1.0
2017-12-26,20.95,21.05,20.6,20.8,108747,20.95,21.05,20.6,20.8,108747,0.0,1.0
2017-12-27,20.7,21.35,20.6,21.05,131968,20.7,21.35,20.6,21.05,131968,0.0,1.0
2017-12-28,20.4,21.0,20.25,20.7,97861,20.4,21.0,20.25,20.7,97861,0.0,1.0
2017-12-29,20.5,20.85,20.35,20.45,65458,20.5,20.85,20.35,20.45,65458,0.0,1.0
2018-01-02,21.2,21.3,20.35,20.35,255805,21.2,21.3,20.35,20.35,255805,0.0,1.0
2018-01-03,20.9,21.25,20.9,21.1,97760,20.9,21.25,20.9,21.1,97760,0.0,1.0
2018-01-04,20.15,21.05,20.1,21.05,77111,20.15,21.05,20.1,21.05,77111,0.0,1.0
2018-01-05,20.45,20.85,20.0,20.3,191751,20.45,20.85,20.0,20.3,191751,0.0,1.0
2018-01-08,20.4,20.5,20.15,20.4,119444,20.4,20.5,20.15,20.4,119444,0.0,1.0
2018-01-09,20.25,20.65,20.15,20.45,52156,20.25,20.65,20.15,20.45,52156,0.0,1.0
2018-01-10,20.0,20.25,19.7,20.1,124025,20.0,20.25,19.7,20.1,124025,0.0,1.0
2018-01-11,20.35,20.65,20.05,20.05,125764,20.35,20.65,20.05,20.05,125764,0.0,1.0
2018-01-12,20.65,20.95,20.2,20.5,95639,20.65,20.95,20.2,20.5,95639,0.0,1.0
2018-01-16,20.3,21.0,20.25,20.7,133042,20.3,21.0,20.25,20.7,133042,0.0,1.0
2018-01-17,20.4,20.8,20.3,20.5,144025,20.4,20.8,20.3,20.5,144025,0.0,1.0
2018-01-18,20.05,20.4,19.8,20.4,190295,20.05,20.4,19.8,20.4,190295,0.0,1.0
2018-01-19,20.45,20.85,19.9,20.0,161299,20.45,20.85,19.9,20.0,161299,0.0,1.0
2018-01-22,20.25,20.65,20.05,20.45,127131,20.25,20.65,20.05,20.45,127131,0.0,1.0
2018-01-23,20.6,20.7,20.1,20.2,190935,20.6,20.7,20.1,20.2,190935,0.0,1.0
2018-01-24,21.45,21.7,20.5,20.85,387223,21.45,21.7,20.5,20.85,387223,0.0,1.0
2018-01-25,21.1,21.7,20.95,21.7,403231,21.1,21.7,20.95,21.7,403231,0.0,1.0
2018-01-26,21.1,21.4,20.301,21.15,233303,21.1,21.4,20.301,21.15,233303,0.0,1.0
2018-01-29,20.5,21.15,20.45,21.05,85345,20.5,21.15,20.45,21.05,85345,0.0,1.0
2018-01-30,20.65,21.0,20.3,20.3,151204,20.65,21.0,20.3,20.3,151204,0.0,1.0
2018-01-31,20.35,20.85,20.2,20.65,94943,20.35,20.85,20.2,20.65,94943,0.0,1.0
2018-02-01,20.55,20.7,19.8,20.3,137512,20.55,20.7,19.8,20.3,137512,0.0,1.0
2018-02-02,19.65,20.55,19.45,20.35,168426,19.65,20.55,19.45,20.35,168426,0.0,1.0
2018-02-05,19.0,19.95,18.85,19.5,168875,19.0,19.95,18.85,19.5,168875,0.0,1.0
2018-02-06,19.25,19.45,18.65,18.65,152612,19.25,19.45,18.65,18.65,152612,0.0,1.0
2018-02-07,19.5,19.65,18.85,19.1,119319,19.5,19.65,18.85,19.1,119319,0.0,1.0
2018-02-08,19.2,19.75,19.2,19.5,160112,19.2,19.75,19.2,19.5,160112,0.0,1.0
2018-02-09,19.75,20.1,19.25,19.4,157006,19.75,20.1,19.25,19.4,157006,0.0,1.0
2018-02-12,19.65,20.0,19.35,19.8,116876,19.65,20.0,19.35,19.8,116876,0.0,1.0
2018-02-13,19.1,19.95,19.05,19.5,124948,19.1,19.95,19.05,19.5,124948,0.0,1.0
2018-02-14,19.6,19.85,18.9,18.95,177413,19.6,19.85,18.9,18.95,177413,0.0,1.0
2018-02-15,19.8,19.95,19.4,19.65,120780,19.8,19.95,19.4,19.65,120780,0.0,1.0
2018-02-16,20.2,20.35,19.35,19.65,137693,20.2,20.35,19.35,19.65,137693,0.0,1.0
2018-02-20,19.45,20.2,19.45,20.15,108070,19.45,20.2,19.45,20.15,108070,0.0,1.0
2018-02-21,22.05,22.9,20.4,21.0,399845,22.05,22.9,20.4,21.0,399845,0.0,1.0
2018-02-22,21.5,22.35,21.25,22.2,320182,21.5,22.35,21.25,22.2,320182,0.0,1.0
2018-02-23,22.45,22.7,21.5,21.65,423448,22.45,22.7,21.5,21.65,423448,0.0,1.0
2018-02-26,22.6,25.9326,22.1,22.65,154915,22.6,25.9326,22.1,22.65,154915,0.0,1.0
2018-02-27,22.6,22.85,22.45,22.6,185206,22.6,22.85,22.45,22.6,185206,0.0,1.0
2018-02-28,22.55,22.75,22.45,22.6,127531,22.55,22.75,22.45,22.6,127531,0.0,1.0
2018-03-01,22.75,23.05,22.3,22.55,204084,22.75,23.05,22.3,22.55,204084,0.0,1.0
2018-03-02,23.0,23.3,22.4,22.65,399906,23.0,23.3,22.4,22.65,399906,0.0,1.0
2018-03-05,23.25,23.6,22.5961,22.95,190376,23.25,23.6,22.5961,22.95,190376,0.0,1.0
2018-03-06,23.6,23.65,22.85,23.15,85377,23.6,23.65,22.85,23.15,85377,0.0,1.0
2018-03-07,23.7,23.8,23.25,23.55,91395,23.7,23.8,23.25,23.55,91395,0.0,1.0
2018-03-08,23.15,23.7,23.0,23.65,73220,23.15,23.7,23.0,23.65,73220,0.0,1.0
2018-03-09,23.9,24.0,23.1,23.35,83607,23.9,24.0,23.1,23.35,83607,0.0,1.0
2018-03-12,23.25,24.35,23.225,23.95,89142,23.25,24.35,23.225,23.95,89142,0.0,1.0
2018-03-13,23.3,23.75,23.1,23.3,173770,23.3,23.75,23.1,23.3,173770,0.0,1.0
2018-03-14,23.5,23.65,23.15,23.45,115976,23.5,23.65,23.15,23.45,115976,0.0,1.0
2018-03-15,23.0,23.5,22.95,23.45,110887,23.0,23.5,22.95,23.45,110887,0.0,1.0
2018-03-16,23.25,23.4,22.85,22.95,198271,23.25,23.4,22.85,22.95,198271,0.0,1.0
2018-03-19,23.9,24.0,22.85,23.2,124399,23.9,24.0,22.85,23.2,124399,0.0,1.0
2018-03-20,23.8,24.3,23.55,23.95,182477,23.8,24.3,23.55,23.95,182477,0.0,1.0
2018-03-21,24.95,25.05,23.6,23.9,275907,24.95,25.05,23.6,23.9,275907,0.0,1.0
2018-03-22,24.65,24.85,24.15,24.75,156764,24.65,24.85,24.15,24.75,156764,0.0,1.0
2018-03-23,23.6,24.75,23.55,24.7,190737,23.6,24.75,23.55,24.7,190737,0.0,1.0
2018-03-26,23.5,23.9,21.25,23.9,150804,23.5,23.9,21.25,23.9,150804,0.0,1.0
2018-03-27,23.0,23.9,22.8,23.55,174263,23.0,23.9,22.8,23.55,174263,0.0,1.0
2018-03-28,23.05,23.4,22.75,23.0,249995,23.05,23.4,22.75,23.0,249995,0.0,1.0
2018-03-29,23.0,23.4,22.95,23.15,214697,23.0,23.4,22.95,23.15,214697,0.0,1.0
2018-04-02,22.6,23.05,22.25,23.0,195842,22.6,23.05,22.25,23.0,195842,0.0,1.0
2018-04-03,23.5,23.55,22.75,22.75,92964,23.5,23.55,22.75,22.75,92964,0.0,1.0
2018-04-04,24.65,24.75,23.25,23.25,148984,24.65,24.75,23.25,23.25,148984,0.0,1.0
2018-04-05,24.2,24.7,23.27,24.7,103123,24.2,24.7,23.27,24.7,103123,0.0,1.0
2018-04-06,23.5,24.45,23.25,24.1,170233,23.5,24.45,23.25,24.1,170233,0.0,1.0
2018-04-09,23.3,23.6,23.0,23.6,148829,23.3,23.6,23.0,23.6,148829,0.0,1.0
2018-04-10,23.95,24.15,23.4,23.5,148088,23.95,24.15,23.4,23.5,148088,0.0,1.0
2018-04-11,23.85,24.275,23.65,23.75,88925,23.85,24.275,23.65,23.75,88925,0.0,1.0
2018-04-12,24.05,24.4,23.75,23.9,92953,24.05,24.4,23.75,23.9,92953,0.0,1.0
2018-04-13,23.85,24.15,23.55,24.15,160234,23.85,24.15,23.55,24.15,160234,0.0,1.0
2018-04-16,24.05,24.4,23.8,23.9,136190,24.05,24.4,23.8,23.9,136190,0.0,1.0
2018-04-17,24.55,24.55,24.15,24.25,105569,24.55,24.55,24.15,24.25,105569,0.0,1.0
2018-04-18,24.15,24.7,24.15,24.55,118470,24.15,24.7,24.15,24.55,118470,0.0,1.0
2018-04-19,23.75,24.15,23.45,24.1,262251,23.75,24.15,23.45,24.1,262251,0.0,1.0
2018-04-20,23.15,23.85,22.95,23.7,106934,23.15,23.85,22.95,23.7,106934,0.0,1.0
2018-04-23,23.35,23.55,23.1,23.1,89696,23.35,23.55,23.1,23.1,89696,0.0,1.0
2018-04-24,23.85,24.0,23.35,23.45,155929,23.85,24.0,23.35,23.45,155929,0.0,1.0
2018-04-25,24.1,24.45,23.9,23.9,175322,24.1,24.45,23.9,23.9,175322,0.0,1.0
2018-04-26,24.45,24.6,24.1,24.2,115895,24.45,24.6,24.1,24.2,115895,0.0,1.0
2018-04-27,24.55,24.7,24.15,24.5,105572,24.55,24.7,24.15,24.5,105572,0.0,1.0
2018-04-30,24.25,24.9,23.9,24.6,110360,24.25,24.9,23.9,24.6,110360,0.0,1.0
2018-05-01,24.4,24.5,23.9,24.2,92682,24.4,24.5,23.9,24.2,92682,0.0,1.0
2018-05-02,24.5,24.7,24.2,24.3,160933,24.5,24.7,24.2,24.3,160933,0.0,1.0
2018-05-03,24.6,24.75,24.25,24.45,181664,24.6,24.75,24.25,24.45,181664,0.0,1.0
2018-05-04,24.9,25.15,24.55,24.55,163760,24.9,25.15,24.55,24.55,163760,0.0,1.0
2018-05-07,25.0,25.4,24.8,24.9,205909,25.0,25.4,24.8,24.9,205909,0.0,1.0
2018-05-08,25.2,25.25,24.9,24.95,163119,25.2,25.25,24.9,24.95,163119,0.0,1.0
2018-05-09,25.1,25.4,24.95,25.25,146707,25.1,25.4,24.95,25.25,146707,0.0,1.0
2018-05-10,28.15,30.3218,27.7,29.0,415154,28.15,30.3218,27.7,29.0,415154,0.0,1.0
2018-05-11,27.7,28.45,27.6,28.15,158740,27.7,28.45,27.6,28.15,158740,0.0,1.0
2018-05-14,27.5,27.85,27.3,27.7,175462,27.5,27.85,27.3,27.7,175462,0.0,1.0
2018-05-15,27.8,27.95,27.25,27.4,99051,27.8,27.95,27.25,27.4,99051,0.0,1.0
2018-05-16,27.75,27.999,27.6,27.9,97304,27.75,27.999,27.6,27.9,97304,0.0,1.0
2018-05-17,28.35,28.45,27.75,27.85,127301,28.35,28.45,27.75,27.85,127301,0.0,1.0
2018-05-18,27.75,28.5,27.7,28.5,121377,27.75,28.5,27.7,28.5,121377,0.0,1.0
2018-05-21,27.5,27.9,27.4,27.9,143384,27.5,27.9,27.4,27.9,143384,0.0,1.0
2018-05-22,27.15,27.7,27.15,27.65,100409,27.15,27.7,27.15,27.65,100409,0.0,1.0
2018-05-23,27.6,27.65,26.9,27.1,101676,27.6,27.65,26.9,27.1,101676,0.0,1.0
2018-05-24,27.55,27.75,27.35,27.65,68143,27.55,27.75,27.35,27.65,68143,0.0,1.0
2018-05-25,27.65,28.1,27.45,27.6,110787,27.65,28.1,27.45,27.6,110787,0.0,1.0
2018-05-29,27.75,27.7841,27.3,27.55,99893,27.75,27.7841,27.3,27.55,99893,0.0,1.0
2018-05-30,27.75,28.45,27.3045,27.75,134467,27.75,28.45,27.3045,27.75,134467,0.0,1.0
2018-05-31,27.2,27.75,27.0,27.75,91186,27.2,27.75,27.0,27.75,91186,0.0,1.0
2018-06-01,27.75,27.85,27.3,27.4,92377,27.75,27.85,27.3,27.4,92377,0.0,1.0
2018-06-04,27.95,28.25,27.4,27.75,101519,27.95,28.25,27.4,27.75,101519,0.0,1.0
2018-06-05,27.7,28.1,27.425,27.9,73183,27.7,28.1,27.425,27.9,73183,0.0,1.0
2018-06-06,27.2,27.75,27.1,27.65,84275,27.2,27.75,27.1,27.65,84275,0.0,1.0
2018-06-07,26.6,27.25,26.4,27.25,90041,26.6,27.25,26.4,27.25,90041,0.0,1.0
2018-06-08,26.45,26.75,26.25,26.55,95414,26.45,26.75,26.25,26.55,95414,0.0,1.0
2018-06-11,27.6,27.7693,26.5,26.5,148091,27.6,27.7693,26.5,26.5,148091,0.0,1.0
2018-06-12,27.55,27.9,27.4,27.65,145790,27.55,27.9,27.4,27.65,145790,0.0,1.0
2018-06-13,27.65,27.95,27.45,27.55,129634,27.65,27.95,27.45,27.55,129634,0.0,1.0
2018-06-14,27.75,27.9,27.425,27.7,108414,27.75,27.9,27.425,27.7,108414,0.0,1.0
2018-06-15,28.2,28.25,27.6,27.65,300605,28.2,28.25,27.6,27.65,300605,0.0,1.0
2018-06-18,28.9,29.3167,28.05,28.25,486837,28.9,29.3167,28.05,28.25,486837,0.0,1.0
2018-06-19,28.9,29.05,28.1,28.75,325744,28.9,29.05,28.1,28.75,325744,0.0,1.0
2018-06-20,28.0,28.95,27.95,28.95,139126,28.0,28.95,27.95,28.95,139126,0.0,1.0
2018-06-21,28.0,28.2,27.75,28.05,127122,28.0,28.2,27.75,28.05,127122,0.0,1.0
2018-06-22,27.95,28.4,27.55,28.2,336825,27.95,28.4,27.55,28.2,336825,0.0,1.0
2018-06-25,28.55,28.9,27.65,27.9,314161,28.55,28.9,27.65,27.9,314161,0.0,1.0
2018-06-26,28.7,28.9,28.45,28.6,137125,28.7,28.9,28.45,28.6,137125,0.0,1.0
2018-06-27,28.45,28.8,28.25,28.7,89576,28.45,28.8,28.25,28.7,89576,0.0,1.0
2018-06-28,28.7,28.8,28.35,28.4,130199,28.7,28.8,28.35,28.4,130199,0.0,1.0
2018-06-29,28.5,28.8,28.5,28.75,125966,28.5,28.8,28.5,28.75,125966,0.0,1.0
2018-07-02,28.75,28.8,28.16,28.35,193357,28.75,28.8,28.16,28.35,193357,0.0,1.0
2018-07-03,28.95,29.2,28.75,28.8,253460,28.95,29.2,28.75,28.8,253460,0.0,1.0
2018-07-05,29.75,29.75,28.85,29.0,656777,29.75,29.75,28.85,29.0,656777,0.0,1.0
2018-07-06,30.95,31.1,29.75,29.8,575957,30.95,31.1,29.75,29.8,575957,0.0,1.0
2018-07-09,30.2,31.4,30.1,31.1,309173,30.2,31.4,30.1,31.1,309173,0.0,1.0
2018-07-10,30.65,30.7,30.15,30.35,147066,30.65,30.7,30.15,30.35,147066,0.0,1.0
2018-07-11,30.35,30.8,30.3,30.6,134195,30.35,30.8,30.3,30.6,134195,0.0,1.0
2018-07-12,31.05,31.1,30.3247,30.5,248954,31.05,31.1,30.3247,30.5,248954,0.0,1.0
2018-07-13,31.25,31.3,31.05,31.1,166914,31.25,31.3,31.05,31.1,166914,0.0,1.0
2018-07-16,31.2,31.3,30.45,31.0,124980,31.2,31.3,30.45,31.0,124980,0.0,1.0
2018-07-17,31.5,31.625,31.0,31.3,190548,31.5,31.625,31.0,31.3,190548,0.0,1.0
2018-07-18,31.45,31.9,31.4,31.6,158358,31.45,31.9,31.4,31.6,158358,0.0,1.0
2018-07-19,30.9,31.6,30.55,31.5,187033,30.9,31.6,30.55,31.5,187033,0.0,1.0
2018-07-20,30.6,31.2,30.401,30.8,138834,30.6,31.2,30.401,30.8,138834,0.0,1.0
2018-07-23,30.3,30.95,30.2,30.55,176367,30.3,30.95,30.2,30.55,176367,0.0,1.0
2018-07-24,28.85,30.6,28.5,30.5,392897,28.85,30.6,28.5,30.5,392897,0.0,1.0
2018-07-25,29.1,29.3,27.701,28.8,202158,29.1,29.3,27.701,28.8,202158,0.0,1.0
2018-07-26,29.5,29.85,29.05,29.05,181061,29.5,29.85,29.05,29.05,181061,0.0,1.0
2018-07-27,28.7,29.6,28.6,29.6,179409,28.7,29.6,28.6,29.6,179409,0.0,1.0
2018-07-30,27.05,28.6,26.85,28.55,269399,27.05,28.6,26.85,28.55,269399,0.0,1.0
2018-07-31,26.95,27.2,26.45,27.1,228152,26.95,27.2,26.45,27.1,228152,0.0,1.0
2018-08-01,26.85,27.2,26.7,27.0,218939,26.85,27.2,26.7,27.0,218939,0.0,1.0
2018-08-02,29.05,29.5,28.4,29.45,374380,29.05,29.5,28.4,29.45,374380,0.0,1.0
2018-08-03,28.25,29.3,28.15,29.1,252859,28.25,29.3,28.15,29.1,252859,0.0,1.0
2018-08-06,28.85,29.2,28.1,28.1,206399,28.85,29.2,28.1,28.1,206399,0.0,1.0
2018-08-07,28.75,29.05,28.5,28.9,148229,28.75,29.05,28.5,28.9,148229,0.0,1.0
2018-08-08,29.0,29.3,28.4,28.75,213414,29.0,29.3,28.4,28.75,213414,0.0,1.0
2018-08-09,29.05,29.4,28.75,29.05,107399,29.05,29.4,28.75,29.05,107399,0.0,1.0
2018-08-10,28.85,29.3,28.45,28.85,151099,28.85,29.3,28.45,28.85,151099,0.0,1.0
2018-08-13,28.8,29.25,28.45,29.0,251578,28.8,29.25,28.45,29.0,251578,0.0,1.0
2018-08-14,28.95,29.15,28.65,28.85,130428,28.95,29.15,28.65,28.85,130428,0.0,1.0
2018-08-15,28.7,28.9,28.3,28.9,95538,28.7,28.9,28.3,28.9,95538,0.0,1.0
2018-08-16,28.95,29.1,28.6,28.75,94078,28.95,29.1,28.6,28.75,94078,0.0,1.0
2018-08-17,28.9,29.1,28.55,28.8,129718,28.9,29.1,28.55,28.8,129718,0.0,1.0
2018-08-20,29.1,29.45,28.8,29.0,540566,29.1,29.45,28.8,29.0,540566,0.0,1.0
2018-08-21,29.3,30.0,29.0,29.3,346761,29.3,30.0,29.0,29.3,346761,0.0,1.0
2018-08-22,29.0,29.9,28.85,29.3,235376,29.0,29.9,28.85,29.3,235376,0.0,1.0
2018-08-23,29.05,29.3,28.7,28.9,178442,29.05,29.3,28.7,28.9,178442,0.0,1.0
2018-08-24,28.95,29.3,28.75,29.05,230630,28.95,29.3,28.75,29.05,230630,0.0,1.0
2018-08-27,28.75,29.25,28.4,28.95,194076,28.75,29.25,28.4,28.95,194076,0.0,1.0
2018-08-28,28.1,28.95,28.05,28.7,104356,28.1,28.95,28.05,28.7,104356,0.0,1.0
2018-08-29,28.5,28.65,27.85,28.2,167216,28.5,28.65,27.85,28.2,167216,0.0,1.0
2018-08-30,28.9,29.15,28.325,28.5,262958,28.9,29.15,28.325,28.5,262958,0.0,1.0
2018-08-31,29.4,29.4,28.3501,28.75,228220,29.4,29.4,28.3501,28.75,228220,0.0,1.0
2018-09-04,29.7,29.8,29.3,29.3,156586,29.7,29.8,29.3,29.3,156586,0.0,1.0
2018-09-05,29.75,29.825,29.0,29.7,153447,29.75,29.825,29.0,29.7,153447,0.0,1.0
2018-09-06,29.7,29.9,29.45,29.8,297026,29.7,29.9,29.45,29.8,297026,0.0,1.0
2018-09-07,30.65,30.65,29.7,29.7,513221,30.65,30.65,29.7,29.7,513221,0.0,1.0
2018-09-10,32.0,32.575,30.7,30.7,267189,32.0,32.575,30.7,30.7,267189,0.0,1.0
2018-09-11,32.2,32.6619,31.8,32.0,154652,32.2,32.6619,31.8,32.0,154652,0.0,1.0
2018-09-12,33.75,33.875,32.35,32.35,259998,33.75,33.875,32.35,32.35,259998,0.0,1.0
2018-09-13,33.75,33.925,33.25,33.7,302587,33.75,33.925,33.25,33.7,302587,0.0,1.0
2018-09-14,34.3,34.75,33.55,33.7,288183,34.3,34.75,33.55,33.7,288183,0.0,1.0
2018-09-17,36.1,36.15,34.05,34.4,306900,36.1,36.15,34.05,34.4,306900,0.0,1.0
2018-09-18,36.75,37.0,36.0,36.2,288675,36.75,37.0,36.0,36.2,288675,0.0,1.0
2018-09-19,37.15,37.75,36.8,36.85,288629,37.15,37.75,36.8,36.85,288629,0.0,1.0
2018-09-20,36.35,37.5,36.05,37.15,290495,36.35,37.5,36.05,37.15,290495,0.0,1.0
2018-09-21,37.05,37.25,36.1,36.3,364030,37.05,37.25,36.1,36.3,364030,0.0,1.0
2018-09-24,37.7,37.75,36.4761,37.1,228902,37.7,37.75,36.4761,37.1,228902,0.0,1.0
2018-09-25,37.6,38.2,37.3,37.8,172482,37.6,38.2,37.3,37.8,172482,0.0,1.0
2018-09-26,37.2,37.75,34.3,35.5,366790,37.2,37.75,34.3,35.5,366790,0.0,1.0
2018-09-27,36.95,37.6,36.95,37.15,204045,36.95,37.6,36.95,37.15,204045,0.0,1.0
2018-09-28,36.35,37.5,36.25,36.9,363788,36.35,37.5,36.25,36.9,363788,0.0,1.0
2018-10-01,36.89,37.03,34.89,35.95,194737,36.89,37.03,34.89,35.95,194737,0.0,1.0
2018-10-02,36.61,37.085,36.4392,36.87,245016,36.61,37.085,36.4392,36.87,245016,0.0,1.0
2018-10-03,35.68,36.64,35.59,36.64,155525,35.68,36.64,35.59,36.64,155525,0.0,1.0
2018-10-04,34.35,35.855,34.15,35.48,297648,34.35,35.855,34.15,35.48,297648,0.0,1.0
2018-10-05,38.31,39.26,37.0,37.13,2340900,38.31,39.26,37.0,37.13,2340900,0.0,1.0
2018-10-08,38.18,38.46,37.81,38.07,1211718,38.18,38.46,37.81,38.07,1211718,0.0,1.0
2018-10-09,36.39,38.005,36.01,37.97,4620986,36.39,38.005,36.01,37.97,4620986,0.0,1.0
2018-10-10,32.04,36.15,31.93,36.15,1086015,32.04,36.15,31.93,36.15,1086015,0.0,1.0
2018-10-11,30.94,32.92,30.66,31.91,507221,30.94,32.92,30.66,31.91,507221,0.0,1.0
2018-10-12,30.56,31.61,29.96,31.15,351718,30.56,31.61,29.96,31.15,351718,0.0,1.0
2018-10-15,31.11,31.405,30.0,30.46,398627,31.11,31.405,30.0,30.46,398627,0.0,1.0
2018-10-16,33.11,33.16,30.84,31.19,540198,33.11,33.16,30.84,31.19,540198,0.0,1.0
2018-10-17,32.71,33.8,32.53,32.92,272571,32.71,33.8,32.53,32.92,272571,0.0,1.0
2018-10-18,32.78,33.425,32.22,32.62,204291,32.78,33.425,32.22,32.62,204291,0.0,1.0
2018-10-19,32.4,33.2,31.79,33.02,222797,32.4,33.2,31.79,33.02,222797,0.0,1.0
2018-10-22,32.64,32.94,32.0,32.42,209087,32.64,32.94,32.0,32.42,209087,0.0,1.0
2018-10-23,32.99,33.4,31.53,32.32,274091,32.99,33.4,31.53,32.32,274091,0.0,1.0
2018-10-24,32.67,33.94,32.61,33.94,339713,32.67,33.94,32.61,33.94,339713,0.0,1.0
2018-10-25,33.33,33.52,32.52,32.81,270998,33.33,33.52,32.52,32.81,270998,0.0,1.0
2018-10-26,32.46,33.58,31.82,33.02,283431,32.46,33.58,31.82,33.02,283431,0.0,1.0
2018-10-29,32.61,33.49,32.19,32.55,255328,32.61,33.49,32.19,32.55,255328,0.0,1.0
2018-10-30,33.49,33.92,32.35,32.66,200645,33.49,33.92,32.35,32.66,200645,0.0,1.0
2018-10-31,33.63,34.14,33.29,33.76,219232,33.63,34.14,33.29,33.76,219232,0.0,1.0
2018-11-01,33.8,34.17,33.39,33.67,394699,33.8,34.17,33.39,33.67,394699,0.0,1.0
2018-11-02,35.0,35.06,30.4001,32.17,617539,35.0,35.06,30.4001,32.17,617539,0.0,1.0
2018-11-05,34.47,35.0,34.04,35.0,330071,34.47,35.0,34.04,35.0,330071,0.0,1.0
2018-11-06,34.95,35.3,34.48,34.48,353379,34.95,35.3,34.48,34.48,353379,0.0,1.0
2018-11-07,36.64,37.63,34.82,35.1,925533,36.64,37.63,34.82,35.1,925533,0.0,1.0
2018-11-08,36.33,36.97,35.2,36.63,344841,36.33,36.97,35.2,36.63,344841,0.0,1.0
2018-11-09,35.06,37.09,34.93,36.26,226323,35.06,37.09,34.93,36.26,226323,0.0,1.0
2018-11-12,35.22,35.67,34.59,35.12,338681,35.22,35.67,34.59,35.12,338681,0.0,1.0
2018-11-13,34.55,35.48,34.53,35.46,161846,34.55,35.48,34.53,35.46,161846,0.0,1.0
2018-11-14,36.04,36.31,34.73,34.83,325881,36.04,36.31,34.73,34.83,325881,0.0,1.0
2018-11-15,36.44,36.76,35.83,36.02,180393,36.44,36.76,35.83,36.02,180393,0.0,1.0
2018-11-16,36.44,36.92,35.89,36.2,257201,36.44,36.92,35.89,36.2,257201,0.0,1.0
2018-11-19,35.5,37.07,35.02,36.52,196460,35.5,37.07,35.02,36.52,196460,0.0,1.0
2018-11-20,35.0,35.91,34.5,35.25,283067,35.0,35.91,34.5,35.25,283067,0.0,1.0
2018-11-21,34.97,35.862,34.68,35.11,175550,34.97,35.862,34.68,35.11,175550,0.0,1.0
2018-11-23,36.17,36.39,34.9,34.9,74192,36.17,36.39,34.9,34.9,74192,0.0,1.0
2018-11-26,36.5,36.78,36.15,36.43,221305,36.5,36.78,36.15,36.43,221305,0.0,1.0
2018-11-27,36.19,36.68,35.83,36.49,118130,36.19,36.68,35.83,36.49,118130,0.0,1.0
2018-11-28,37.86,37.9,36.16,36.16,229142,37.86,37.9,36.16,36.16,229142,0.0,1.0
2018-11-29,38.2,38.79,37.36,37.86,229487,38.2,38.79,37.36,37.86,229487,0.0,1.0
2018-11-30,38.11,38.7607,37.37,38.3,176161,38.11,38.7607,37.37,38.3,176161,0.0,1.0
2018-12-03,38.83,38.84,38.01,38.53,266522,38.83,38.84,38.01,38.53,266522,0.0,1.0
2018-12-04,37.23,39.12,37.1,38.83,327071,37.23,39.12,37.1,38.83,327071,0.0,1.0
2018-12-06,37.62,37.69,36.0309,36.74,205833,37.62,37.69,36.0309,36.74,205833,0.0,1.0
2018-12-07,36.76,38.0058,36.54,37.63,170406,36.76,38.0058,36.54,37.63,170406,0.0,1.0
2018-12-10,37.23,37.73,36.75,36.75,172275,37.23,37.73,36.75,36.75,172275,0.0,1.0
2018-12-11,37.5,38.0,37.04,37.38,192714,37.5,38.0,37.04,37.38,192714,0.0,1.0
2018-12-12,37.96,38.65,37.6,37.99,176757,37.96,38.65,37.6,37.99,176757,0.0,1.0
2018-12-13,37.5,38.16,37.06,37.97,151919,37.5,38.16,37.06,37.97,151919,0.0,1.0
2018-12-14,36.46,37.65,36.22,37.18,175251,36.46,37.65,36.22,37.18,175251,0.0,1.0
2018-12-17,35.18,36.66,34.83,36.41,320647,35.18,36.66,34.83,36.41,320647,0.0,1.0
2018-12-18,33.98,36.12,33.76,35.33,287089,33.98,36.12,33.76,35.33,287089,0.0,1.0
2018-12-19,33.73,35.13,33.45,34.07,169794,33.73,35.13,33.45,34.07,169794,0.0,1.0
2018-12-20,32.05,34.01,31.01,33.58,584227,32.05,34.01,31.01,33.58,584227,0.0,1.0
2018-12-21,30.07,31.95,30.01,31.95,638516,30.07,31.95,30.01,31.95,638516,0.0,1.0
2018-12-24,30.3,30.6599,29.97,29.97,207130,30.3,30.6599,29.97,29.97,207130,0.0,1.0
2018-12-26,31.21,31.44,30.03,30.77,254891,31.21,31.44,30.03,30.77,254891,0.0,1.0
2018-12-27,31.76,31.78,30.0,30.9,261410,31.76,31.78,30.0,30.9,261410,0.0,1.0
2018-12-28,31.33,32.655,31.04,31.8,198791,31.33,32.655,31.04,31.8,198791,0.0,1.0
2018-12-31,31.98,31.995,31.0,31.45,233360,31.98,31.995,31.0,31.45,233360,0.0,1.0
2019-01-02,32.15,32.58,31.29,31.48,203267,32.15,32.58,31.29,31.48,203267,0.0,1.0
2019-01-03,31.32,32.09,31.28,31.98,235882,31.32,32.09,31.28,31.98,235882,0.0,1.0
2019-01-04,32.12,32.6,31.47,31.78,167220,32.12,32.6,31.47,31.78,167220,0.0,1.0
2019-01-07,33.51,33.695,32.17,32.17,233328,33.51,33.695,32.17,32.17,233328,0.0,1.0
2019-01-08,33.52,34.38,32.9,33.85,270838,33.52,34.38,32.9,33.85,270838,0.0,1.0
2019-01-09,34.3,34.46,33.54,33.64,277011,34.3,34.46,33.54,33.64,277011,0.0,1.0
2019-01-10,33.66,34.0,33.48,34.0,92918,33.66,34.0,33.48,34.0,92918,0.0,1.0
2019-01-11,33.91,34.02,33.264,33.65,185952,33.91,34.02,33.264,33.65,185952,0.0,1.0
2019-01-14,34.21,34.505,33.08,33.86,169234,34.21,34.505,33.08,33.86,169234,0.0,1.0
2019-01-15,34.83,34.91,33.75,34.6,115533,34.83,34.91,33.75,34.6,115533,0.0,1.0
2019-01-16,35.91,36.0,34.9,34.9,232249,35.91,36.0,34.9,34.9,232249,0.0,1.0
2019-01-17,35.3,36.27,35.1,35.9,270530,35.3,36.27,35.1,35.9,270530,0.0,1.0
2019-01-18,35.19,35.69,34.97,35.32,137987,35.19,35.69,34.97,35.32,137987,0.0,1.0
2019-01-22,34.9,35.26,34.37,34.97,123762,34.9,35.26,34.37,34.97,123762,0.0,1.0
2019-01-23,35.05,35.35,34.8298,34.99,147115,35.05,35.35,34.8298,34.99,147115,0.0,1.0
2019-01-24,34.5,35.03,34.32,34.96,125807,34.5,35.03,34.32,34.96,125807,0.0,1.0
2019-01-25,33.88,34.72,33.86,34.72,129514,33.88,34.72,33.86,34.72,129514,0.0,1.0
2019-01-28,33.75,34.06,33.17,33.52,165957,33.75,34.06,33.17,33.52,165957,0.0,1.0
2019-01-29,34.04,34.355,33.7,33.79,161582,34.04,34.355,33.7,33.79,161582,0.0,1.0
2019-01-30,32.52,34.28,32.06,34.28,223269,32.52,34.28,32.06,34.28,223269,0.0,1.0
2019-01-31,32.12,32.39,31.36,32.2,343273,32.12,32.39,31.36,32.2,343273,0.0,1.0
2019-02-01,32.33,32.57,31.8317,32.02,136294,32.33,32.57,31.8317,32.02,136294,0.0,1.0
2019-02-04,33.51,33.53,32.39,32.41,156749,33.51,33.53,32.39,32.41,156749,0.0,1.0
2019-02-05,34.18,34.23,33.3363,33.42,115145,34.18,34.23,33.3363,33.42,115145,0.0,1.0
2019-02-06,33.84,34.39,33.45,34.1,80527,33.84,34.39,33.45,34.1,80527,0.0,1.0
2019-02-07,33.82,33.97,33.39,33.63,66802,33.82,33.97,33.39,33.63,66802,0.0,1.0
2019-02-08,34.49,34.49,33.6,33.8,74642,34.49,34.49,33.6,33.8,74642,0.0,1.0
2019-02-11,35.21,35.21,34.42,34.69,94840,35.21,35.21,34.42,34.69,94840,0.0,1.0
2019-02-12,35.74,35.79,35.1401,35.29,81178,35.74,35.79,35.1401,35.29,81178,0.0,1.0
2019-02-13,36.66,37.3,35.7722,35.88,257821,36.66,37.3,35.7722,35.88,257821,0.0,1.0
2019-02-14,34.23,37.23,34.1,35.93,570440,34.23,37.23,34.1,35.93,570440,0.0,1.0
2019-02-15,34.02,34.63,32.72,34.28,289425,34.02,34.63,32.72,34.28,289425,0.0,1.0
2019-02-19,34.34,34.57,34.02,34.02,149130,34.34,34.57,34.02,34.02,149130,0.0,1.0
2019-02-20,32.86,34.34,32.81,34.31,191246,32.86,34.34,32.81,34.31,191246,0.0,1.0
2019-02-21,32.0,32.92,31.77,32.82,225718,32.0,32.92,31.77,32.82,225718,0.0,1.0
2019-02-22,32.31,32.31,31.585,31.96,139798,32.31,32.31,31.585,31.96,139798,0.0,1.0
2019-02-25,32.1,32.84,32.02,32.84,229745,32.1,32.84,32.02,32.84,229745,0.0,1.0
2019-02-26,32.73,33.055,31.46,31.69,190778,32.73,33.055,31.46,31.69,190778,0.0,1.0
2019-02-27,32.01,32.8,31.81,32.61,164771,32.01,32.8,31.81,32.61,164771,0.0,1.0
2019-02-28,32.01,32.26,31.54,31.93,150191,32.01,32.26,31.54,31.93,150191,0.0,1.0
2019-03-01,31.85,32.23,31.58,32.23,196713,31.85,32.23,31.58,32.23,196713,0.0,1.0
2019-03-04,32.14,32.27,31.69,31.86,213769,32.14,32.27,31.69,31.86,213769,0.0,1.0
2019-03-05,31.97,32.23,31.91,32.15,93386,31.97,32.23,31.91,32.15,93386,0.0,1.0
2019-03-06,30.32,31.98,29.95,31.98,216244,30.32,31.98,29.95,31.98,216244,0.0,1.0
2019-03-07,30.33,30.84,30.11,30.11,103105,30.33,30.84,30.11,30.11,103105,0.0,1.0
2019-03-08,30.42,30.626,30.04,30.23,76305,30.42,30.626,30.04,30.23,76305,0.0,1.0
2019-03-11,31.35,31.39,30.43,30.43,188758,31.35,31.39,30.43,30.43,188758,0.0,1.0
2019-03-12,31.64,31.91,31.34,31.34,137191,31.64,31.91,31.34,31.34,137191,0.0,1.0
2019-03-13,31.07,31.79,30.95,31.75,167226,31.07,31.79,30.95,31.75,167226,0.0,1.0
2019-03-14,30.43,31.15,30.2879,31.11,101173,30.43,31.15,30.2879,31.11,101173,0.0,1.0
2019-03-15,30.73,30.81,30.39,30.44,194885,30.73,30.81,30.39,30.44,194885,0.0,1.0
2019-03-18,31.3,31.31,30.64,30.72,114224,31.3,31.31,30.64,30.72,114224,0.0,1.0
2019-03-19,31.21,31.4565,30.905,31.31,89565,31.21,31.4565,30.905,31.31,89565,0.0,1.0
2019-03-20,30.89,31.525,30.83,31.1,140817,30.89,31.525,30.83,31.1,140817,0.0,1.0
2019-03-21,31.08,31.47,30.66,30.66,114462,31.08,31.47,30.66,30.66,114462,0.0,1.0
2019-03-22,30.32,31.155,30.2,30.98,147685,30.32,31.155,30.2,30.98,147685,0.0,1.0
2019-03-25,30.16,30.58,29.56,30.3,180313,30.16,30.58,29.56,30.3,180313,0.0,1.0
2019-03-26,30.17,30.685,30.07,30.27,147263,30.17,30.685,30.07,30.27,147263,0.0,1.0
2019-03-27,30.5,30.61,30.0,30.18,111051,30.5,30.61,30.0,30.18,111051,0.0,1.0
2019-03-28,31.19,31.27,30.36,30.51,75056,31.19,31.27,30.36,30.51,75056,0.0,1.0
2019-03-29,31.05,31.32,30.7,31.32,345146,31.05,31.32,30.7,31.32,345146,0.0,1.0
2019-04-01,31.74,31.8575,31.03,31.09,142491,31.74,31.8575,31.03,31.09,142491,0.0,1.0
2019-04-02,31.48,31.76,31.342,31.62,169583,31.48,31.76,31.342,31.62,169583,0.0,1.0
2019-04-03,31.79,32.0,31.48,31.75,92105,31.79,32.0,31.48,31.75,92105,0.0,1.0
2019-04-04,31.9,32.04,31.6765,31.87,111455,31.9,32.04,31.6765,31.87,111455,0.0,1.0
2019-04-05,31.67,32.415,31.63,31.91,236254,31.67,32.415,31.63,31.91,236254,0.0,1.0
2019-04-08,31.83,31.87,31.18,31.54,131670,31.83,31.87,31.18,31.54,131670,0.0,1.0
2019-04-09,31.77,31.98,31.39,31.82,175049,31.77,31.98,31.39,31.82,175049,0.0,1.0
2019-04-10,32.25,32.44,31.78,31.78,78116,32.25,32.44,31.78,31.78,78116,0.0,1.0
2019-04-11,32.59,32.71,32.17,32.28,75220,32.59,32.71,32.17,32.28,75220,0.0,1.0
2019-04-12,32.1,32.74,31.78,32.74,101022,32.1,32.74,31.78,32.74,101022,0.0,1.0
2019-04-15,32.19,32.38,31.99,32.26,199330,32.19,32.38,31.99,32.26,199330,0.0,1.0
2019-04-16,31.81,32.45,31.69,32.21,87084,31.81,32.45,31.69,32.21,87084,0.0,1.0
2019-04-17,31.69,32.05,31.3,31.78,127614,31.69,32.05,31.3,31.78,127614,0.0,1.0
2019-04-18,31.65,31.83,31.34,31.58,81740,31.65,31.83,31.34,31.58,81740,0.0,1.0
2019-04-22,31.2,31.725,30.81,31.53,122478,31.2,31.725,30.81,31.53,122478,0.0,1.0
2019-04-23,32.18,32.19,31.3,31.3,159700,32.18,32.19,31.3,31.3,159700,0.0,1.0
2019-04-24,32.49,32.82,32.17,32.29,118334,32.49,32.82,32.17,32.29,118334,0.0,1.0
2019-04-25,32.1,32.28,31.26,32.28,102471,32.1,32.28,31.26,32.28,102471,0.0,1.0
2019-04-26,32.34,32.46,31.81,32.1,84587,32.34,32.46,31.81,32.1,84587,0.0,1.0
2019-04-29,32.94,32.97,32.28,32.32,97481,32.94,32.97,32.28,32.32,97481,0.0,1.0
2019-04-30,32.68,33.05,32.62,32.93,131250,32.68,33.05,32.62,32.93,131250,0.0,1.0
2019-05-01,33.51,35.5,33.45,33.77,388517,33.51,35.5,33.45,33.77,388517,0.0,1.0
2019-05-02,33.25,34.75,32.29,33.32,331299,33.25,34.75,32.29,33.32,331299,0.0,1.0
2019-05-03,34.05,34.79,33.2,33.26,171884,34.05,34.79,33.2,33.26,171884,0.0,1.0
2019-05-06,34.48,34.74,34.08,34.11,162239,34.48,34.74,34.08,34.11,162239,0.0,1.0
2019-05-07,33.49,34.6327,33.27,34.17,128903,33.49,34.6327,33.27,34.17,128903,0.0,1.0
2019-05-08,32.92,33.6494,32.72,33.49,118293,32.92,33.6494,32.72,33.49,118293,0.0,1.0
2019-05-09,33.0,33.35,32.58,32.58,169115,33.0,33.35,32.58,32.58,169115,0.0,1.0
2019-05-10,33.5,33.83,33.11,33.15,147258,33.5,33.83,33.11,33.15,147258,0.0,1.0
2019-05-13,33.68,33.74,32.66,33.04,223098,33.68,33.74,32.66,33.04,223098,0.0,1.0
2019-05-14,34.13,34.17,33.63,33.72,105994,34.13,34.17,33.63,33.72,105994,0.0,1.0
2019-05-15,34.3,34.55,33.7,33.99,267488,34.3,34.55,33.7,33.99,267488,0.0,1.0
2019-05-16,33.84,34.55,33.76,34.52,143374,33.84,34.55,33.76,34.52,143374,0.0,1.0
2019-05-17,34.66,34.7,33.3861,33.58,148095,34.66,34.7,33.3861,33.58,148095,0.0,1.0
2019-05-20,34.25,34.96,34.23,34.36,169928,34.25,34.96,34.23,34.36,169928,0.0,1.0
2019-05-21,33.94,34.41,33.73,34.3,139428,33.94,34.41,33.73,34.3,139428,0.0,1.0
2019-05-22,33.99,34.32,33.7715,33.95,98456,33.99,34.32,33.7715,33.95,98456,0.0,1.0
2019-05-23,33.92,34.2,33.45,33.89,157526,33.92,34.2,33.45,33.89,157526,0.0,1.0
2019-05-24,34.29,34.41,33.61,34.15,117661,34.29,34.41,33.61,34.15,117661,0.0,1.0
2019-05-28,34.56,34.74,33.87,34.36,269550,34.56,34.74,33.87,34.36,269550,0.0,1.0
2019-05-29,33.43,34.44,33.32,34.44,114871,33.43,34.44,33.32,34.44,114871,0.0,1.0
2019-05-30,32.43,33.59,32.41,33.51,113533,32.43,33.59,32.41,33.51,113533,0.0,1.0
2019-05-31,31.67,32.21,30.86,32.21,197793,31.67,32.21,30.86,32.21,197793,0.0,1.0
2019-06-03,31.77,32.23,31.27,31.71,164491,31.77,32.23,31.27,31.71,164491,0.0,1.0
2019-06-04,32.02,32.32,31.33,31.98,267841,32.02,32.32,31.33,31.98,267841,0.0,1.0
2019-06-05,32.7,32.88,32.15,32.15,112936,32.7,32.88,32.15,32.15,112936,0.0,1.0
2019-06-06,31.93,32.8,31.69,32.69,135552,31.93,32.8,31.69,32.69,135552,0.0,1.0
2019-06-07,32.23,32.48,31.8,32.02,100570,32.23,32.48,31.8,32.02,100570,0.0,1.0
2019-06-10,32.41,32.73,32.1,32.3,319721,32.41,32.73,32.1,32.3,319721,0.0,1.0
2019-06-11,32.77,33.41,32.37,32.59,310126,32.77,33.41,32.37,32.59,310126,0.0,1.0
2019-06-12,33.23,33.545,32.71,32.74,237658,33.23,33.545,32.71,32.74,237658,0.0,1.0
2019-06-13,34.06,34.07,33.135,33.4,231041,34.06,34.07,33.135,33.4,231041,0.0,1.0
2019-06-14,33.45,34.1,33.45,34.08,142455,33.45,34.1,33.45,34.08,142455,0.0,1.0
2019-06-17,33.77,33.92,33.24,33.47,105885,33.77,33.92,33.24,33.47,105885,0.0,1.0
2019-06-18,33.86,34.2,33.61,33.8,174863,33.86,34.2,33.61,33.8,174863,0.0,1.0
2019-06-19,33.91,33.98,33.14,33.85,93774,33.91,33.98,33.14,33.85,93774,0.0,1.0
2019-06-20,32.68,33.89,32.65,33.88,185964,32.68,33.89,32.65,33.88,185964,0.0,1.0
2019-06-21,31.75,32.56,31.66,32.52,541166,31.75,32.56,31.66,32.52,541166,0.0,1.0
2019-06-24,32.84,33.05,31.78,32.15,191549,32.84,33.05,31.78,32.15,191549,0.0,1.0
2019-06-25,33.26,33.51,32.41,32.83,154009,33.26,33.51,32.41,32.83,154009,0.0,1.0
2019-06-26,33.3,33.99,33.08,33.52,131609,33.3,33.99,33.08,33.52,131609,0.0,1.0
2019-06-27,34.0,34.0,33.33,33.36,102884,34.0,34.0,33.33,33.36,102884,0.0,1.0
2019-06-28,35.07,35.37,33.86,34.0,752440,35.07,35.37,33.86,34.0,752440,0.0,1.0
2019-07-01,33.95,35.53,33.845,35.45,174948,33.95,35.53,33.845,35.45,174948,0.0,1.0
2019-07-02,34.08,34.365,33.81,34.06,114567,34.08,34.365,33.81,34.06,114567,0.0,1.0
2019-07-03,34.55,34.98,34.08,34.18,52470,34.55,34.98,34.08,34.18,52470,0.0,1.0
2019-07-05,34.67,34.85,34.04,34.41,82879,34.67,34.85,34.04,34.41,82879,0.0,1.0
2019-07-08,34.31,34.98,34.24,34.59,136404,34.31,34.98,34.24,34.59,136404,0.0,1.0
2019-07-09,34.36,34.61,34.19,34.3,87533,34.36,34.61,34.19,34.3,87533,0.0,1.0
2019-07-10,34.47,34.53,33.98,34.34,93605,34.47,34.53,33.98,34.34,93605,0.0,1.0
2019-07-11,34.95,35.19,34.48,34.48,222962,34.95,35.19,34.48,34.48,222962,0.0,1.0
2019-07-12,35.54,35.67,34.87,35.03,106640,35.54,35.67,34.87,35.03,106640,0.0,1.0
2019-07-15,35.13,35.98,35.08,35.6,76093,35.13,35.98,35.08,35.6,76093,0.0,1.0
2019-07-16,35.78,36.03,35.09,35.21,165749,35.78,36.03,35.09,35.21,165749,0.0,1.0
2019-07-17,34.43,35.79,34.25,35.71,127643,34.43,35.79,34.25,35.71,127643,0.0,1.0
2019-07-18,34.88,34.9,34.1313,34.49,103404,34.88,34.9,34.1313,34.49,103404,0.0,1.0
2019-07-19,34.23,35.02,34.22,34.66,188521,34.23,35.02,34.22,34.66,188521,0.0,1.0
2019-07-22,34.25,34.41,34.01,34.2,69750,34.25,34.41,34.01,34.2,69750,0.0,1.0
2019-07-23,34.46,34.55,33.95,34.17,118506,34.46,34.55,33.95,34.17,118506,0.0,1.0
2019-07-24,34.72,35.07,34.3,34.3,112990,34.72,35.07,34.3,34.3,112990,0.0,1.0
2019-07-25,35.1,35.23,34.635,34.7,102643,35.1,35.23,34.635,34.7,102643,0.0,1.0
2019-07-26,36.28,36.56,35.26,35.26,131887,36.28,36.56,35.26,35.26,131887,0.0,1.0
2019-07-29,35.83,36.3963,35.55,36.13,90801,35.83,36.3963,35.55,36.13,90801,0.0,1.0
2019-07-30,35.99,36.52,35.3,35.5,166159,35.99,36.52,35.3,35.5,166159,0.0,1.0
2019-07-31,36.47,37.13,35.865,35.97,255337,36.47,37.13,35.865,35.97,255337,0.0,1.0
2019-08-01,37.18,37.72,34.23,35.91,425348,37.18,37.72,34.23,35.91,425348,0.0,1.0
2019-08-02,37.02,37.45,36.25,37.26,270902,37.02,37.45,36.25,37.26,270902,0.0,1.0
2019-08-05,37.0,37.15,36.14,36.68,262198,37.0,37.15,36.14,36.68,262198,0.0,1.0
2019-08-06,36.99,37.35,36.425,37.25,165152,36.99,37.35,36.425,37.25,165152,0.0,1.0
2019-08-07,37.55,37.74,36.56,36.63,217903,37.55,37.74,36.56,36.63,217903,0.0,1.0
2019-08-08,37.99,38.4,37.55,37.73,225506,37.99,38.4,37.55,37.73,225506,0.0,1.0
2019-08-09,37.75,38.44,37.68,38.03,133267,37.75,38.44,37.68,38.03,133267,0.0,1.0
2019-08-12,37.14,37.925,37.1,37.66,100146,37.14,37.925,37.1,37.66,100146,0.0,1.0
2019-08-13,37.86,38.12,37.11,37.11,103913,37.86,38.12,37.11,37.11,103913,0.0,1.0
2019-08-14,37.0,37.89,36.84,37.46,160639,37.0,37.89,36.84,37.46,160639,0.0,1.0
2019-08-15,37.42,37.65,36.9,37.12,125721,37.42,37.65,36.9,37.12,125721,0.0,1.0
2019-08-16,38.05,38.39,37.32,37.47,79659,38.05,38.39,37.32,37.47,79659,0.0,1.0
2019-08-19,38.18,38.4,37.89,38.0,145073,38.18,38.4,37.89,38.0,145073,0.0,1.0
2019-08-20,37.9,38.6,37.7,38.19,169793,37.9,38.6,37.7,38.19,169793,0.0,1.0
2019-08-21,38.55,38.6,37.96,38.32,119530,38.55,38.6,37.96,38.32,119530,0.0,1.0
2019-08-22,39.33,39.57,38.43,38.6,494459,39.33,39.57,38.43,38.6,494459,0.0,1.0
2019-08-23,37.94,39.57,37.76,39.33,293902,37.94,39.57,37.76,39.33,293902,0.0,1.0
2019-08-26,38.36,38.4134,37.45,38.36,137462,38.36,38.4134,37.45,38.36,137462,0.0,1.0
2019-08-27,38.18,38.64,37.9637,38.37,117148,38.18,38.64,37.9637,38.37,117148,0.0,1.0
2019-08-28,38.52,38.95,38.0781,38.12,102286,38.52,38.95,38.0781,38.12,102286,0.0,1.0
2019-08-29,38.75,38.95,38.37,38.76,98264,38.75,38.95,38.37,38.76,98264,0.0,1.0
2019-08-30,38.58,39.0,38.49,38.81,64360,38.58,39.0,38.49,38.81,64360,0.0,1.0
2019-09-03,38.32,38.65,38.1,38.35,125238,38.32,38.65,38.1,38.35,125238,0.0,1.0
2019-09-04,38.61,38.74,38.22,38.65,90606,38.61,38.74,38.22,38.65,90606,0.0,1.0
2019-09-05,38.8,39.2,38.44,38.88,142660,38.8,39.2,38.44,38.88,142660,0.0,1.0
2019-09-06,37.85,39.2,37.76,39.0,160208,37.85,39.2,37.76,39.0,160208,0.0,1.0
2019-09-09,38.72,38.9,37.58,37.99,172649,38.72,38.9,37.58,37.99,172649,0.0,1.0
2019-09-10,38.85,39.6,37.94,38.75,296964,38.85,39.6,37.94,38.75,296964,0.0,1.0
2019-09-11,40.68,40.68,38.94,39.0,415173,40.68,40.68,38.94,39.0,415173,0.0,1.0
2019-09-12,40.82,42.06,40.22,40.78,341104,40.82,42.06,40.22,40.78,341104,0.0,1.0
2019-09-13,40.61,41.53,40.19,41.16,141260,40.61,41.53,40.19,41.16,141260,0.0,1.0
2019-09-16,40.84,41.5,40.41,40.41,162432,40.84,41.5,40.41,40.41,162432,0.0,1.0
2019-09-17,41.2,41.5,40.61,40.73,153732,41.2,41.5,40.61,40.73,153732,0.0,1.0
2019-09-18,40.55,41.49,40.18,41.27,244292,40.55,41.49,40.18,41.27,244292,0.0,1.0
2019-09-19,40.28,41.03,40.04,40.71,138640,40.28,41.03,40.04,40.71,138640,0.0,1.0
2019-09-20,40.47,40.92,39.96,40.23,669253,40.47,40.92,39.96,40.23,669253,0.0,1.0
2019-09-23,39.95,40.88,39.94,40.37,135044,39.95,40.88,39.94,40.37,135044,0.0,1.0
2019-09-24,39.58,40.3,39.42,40.0,161972,39.58,40.3,39.42,40.0,161972,0.0,1.0
2019-09-25,39.565,40.02,39.37,39.55,176678,39.565,40.02,39.37,39.55,176678,0.0,1.0
2019-09-26,40.01,40.78,39.37,39.57,466399,40.01,40.78,39.37,39.57,466399,0.0,1.0
2019-09-27,39.77,40.24,39.43,40.13,228111,39.77,40.24,39.43,40.13,228111,0.0,1.0
2019-09-30,40.32,40.835,39.97,39.97,315412,40.32,40.835,39.97,39.97,315412,0.0,1.0
2019-10-01,39.85,40.865,39.72,40.56,193724,39.85,40.865,39.72,40.56,193724,0.0,1.0
2019-10-02,39.61,39.9,38.96,39.74,247316,39.61,39.9,38.96,39.74,247316,0.0,1.0
2019-10-03,38.695,39.57,38.5701,39.53,136928,38.695,39.57,38.5701,39.53,136928,0.0,1.0
2019-10-04,37.85,38.98,37.81,38.6,331861,37.85,38.98,37.81,38.6,331861,0.0,1.0
2019-10-07,36.39,37.7,36.12,37.7,412452,36.39,37.7,36.12,37.7,412452,0.0,1.0
2019-10-08,36.29,36.72,35.5,36.36,237561,36.29,36.72,35.5,36.36,237561,0.0,1.0
2019-10-09,36.13,36.545,35.95,36.51,151558,36.13,36.545,35.95,36.51,151558,0.0,1.0
2019-10-10,36.05,36.63,35.92,36.21,139494,36.05,36.63,35.92,36.21,139494,0.0,1.0
2019-10-11,36.42,36.79,36.26,36.37,87613,36.42,36.79,36.26,36.37,87613,0.0,1.0
2019-10-14,36.22,36.55,35.96,36.25,123935,36.22,36.55,35.96,36.25,123935,0.0,1.0
2019-10-15,36.01,36.56,35.95,36.26,141789,36.01,36.56,35.95,36.26,141789,0.0,1.0
2019-10-16,36.26,36.55,35.96,35.96,112004,36.26,36.55,35.96,35.96,112004,0.0,1.0
2019-10-17,36.65,36.755,36.16,36.33,115968,36.65,36.755,36.16,36.33,115968,0.0,1.0
2019-10-18,36.97,37.6,36.55,36.59,251392,36.97,37.6,36.55,36.59,251392,0.0,1.0
2019-10-21,37.57,37.71,37.01,37.19,115689,37.57,37.71,37.01,37.19,115689,0.0,1.0
2019-10-22,37.23,38.06,37.23,37.56,137880,37.23,38.06,37.23,37.56,137880,0.0,1.0
2019-10-23,37.6,37.66,37.12,37.22,80375,37.6,37.66,37.12,37.22,80375,0.0,1.0
2019-10-24,37.45,37.67,37.0,37.67,75498,37.45,37.67,37.0,37.67,75498,0.0,1.0
2019-10-25,37.73,37.815,37.13,37.42,116384,37.73,37.815,37.13,37.42,116384,0.0,1.0
2019-10-28,38.05,38.19,37.78,37.85,73521,38.05,38.19,37.78,37.85,73521,0.0,1.0
2019-10-29,38.69,38.81,37.7931,38.01,97090,38.69,38.81,37.7931,38.01,97090,0.0,1.0
2019-10-30,38.62,38.87,38.27,38.57,137220,38.62,38.87,38.27,38.57,137220,0.0,1.0
2019-10-31,33.125,36.9953,32.445,35.35,1217546,33.125,36.9953,32.445,35.35,1217546,0.0,1.0
2019-11-01,34.56,35.2,32.96,33.22,373112,34.56,35.2,32.96,33.22,373112,0.0,1.0
2019-11-04,34.18,34.98,33.79,34.59,194993,34.18,34.98,33.79,34.59,194993,0.0,1.0
2019-11-05,34.94,35.42,34.14,34.29,152114,34.94,35.42,34.14,34.29,152114,0.0,1.0
2019-11-06,34.99,35.57,34.87,34.89,103739,34.99,35.57,34.87,34.89,103739,0.0,1.0
2019-11-07,35.04,35.67,34.88,35.37,111841,35.04,35.67,34.88,35.37,111841,0.0,1.0
2019-11-08,34.87,35.51,34.64,34.97,110684,34.87,35.51,34.64,34.97,110684,0.0,1.0
2019-11-11,35.39,35.39,34.83,35.14,100097,35.39,35.39,34.83,35.14,100097,0.0,1.0
2019-11-12,35.81,35.85,35.23,35.52,70873,35.81,35.85,35.23,35.52,70873,0.0,1.0
2019-11-13,35.97,35.975,35.18,35.66,123425,35.97,35.975,35.18,35.66,123425,0.0,1.0
2019-11-14,35.64,36.27,35.27,36.01,172351,35.64,36.27,35.27,36.01,172351,0.0,1.0
2019-11-15,35.02,35.89,34.44,35.89,191884,35.02,35.89,34.44,35.89,191884,0.0,1.0
2019-11-18,35.55,35.6,34.84,34.84,119702,35.55,35.6,34.84,34.84,119702,0.0,1.0
2019-11-19,32.74,34.08,32.1,34.08,1514164,32.74,34.08,32.1,34.08,1514164,0.0,1.0
2019-11-20,33.37,33.59,32.31,32.31,1309871,33.37,33.59,32.31,32.31,1309871,0.0,1.0
2019-11-21,34.24,34.32,33.1868,33.66,245223,34.24,34.32,33.1868,33.66,245223,0.0,1.0
2019-11-22,34.55,34.855,33.25,34.09,273798,34.55,34.855,33.25,34.09,273798,0.0,1.0
2019-11-25,34.86,35.8,34.42,34.87,315515,34.86,35.8,34.42,34.87,315515,0.0,1.0
2019-11-26,35.47,35.695,34.85,34.96,266689,35.47,35.695,34.85,34.96,266689,0.0,1.0
2019-11-27,35.73,35.9,35.4,35.51,89778,35.73,35.9,35.4,35.51,89778,0.0,1.0
2019-11-29,35.56,36.13,35.44,35.73,36559,35.56,36.13,35.44,35.73,36559,0.0,1.0
2019-12-02,35.29,35.78,34.97,35.6,118121,35.29,35.78,34.97,35.6,118121,0.0,1.0
2019-12-03,35.14,35.23,34.68,34.98,142959,35.14,35.23,34.68,34.98,142959,0.0,1.0
2019-12-04,35.63,36.13,35.33,35.34,345685,35.63,36.13,35.33,35.34,345685,0.0,1.0
2019-12-05,36.06,36.11,35.39,35.72,96232,36.06,36.11,35.39,35.72,96232,0.0,1.0
2019-12-06,35.94,36.5,35.54,36.05,182444,35.94,36.5,35.54,36.05,182444,0.0,1.0
2019-12-09,35.46,36.08,34.99,36.06,238189,35.46,36.08,34.99,36.06,238189,0.0,1.0
2019-12-10,35.7,35.76,35.19,35.49,69422,35.7,35.76,35.19,35.49,69422,0.0,1.0
2019-12-11,35.2,35.57,35.03,35.49,202597,35.2,35.57,35.03,35.49,202597,0.0,1.0
2019-12-12,36.36,36.5,35.32,35.7,276424,36.36,36.5,35.32,35.7,276424,0.0,1.0
2019-12-13,36.38,36.44,35.4391,36.31,132264,36.38,36.44,35.4391,36.31,132264,0.0,1.0
2019-12-16,36.92,37.17,36.47,36.47,147224,36.92,37.17,36.47,36.47,147224,0.0,1.0
2019-12-17,36.62,37.11,36.52,36.82,246365,36.62,37.11,36.52,36.82,246365,0.0,1.0
2019-12-18,37.71,37.72,36.43,36.69,276856,37.71,37.72,36.43,36.69,276856,0.0,1.0
2019-12-19,38.45,38.56,37.405,37.85,247343,38.45,38.56,37.405,37.85,247343,0.0,1.0
2019-12-20,38.63,38.77,38.02,38.46,756806,38.63,38.77,38.02,38.46,756806,0.0,1.0
2019-12-23,37.85,38.69,37.66,38.69,449268,37.85,38.69,37.66,38.69,449268,0.0,1.0
2019-12-24,38.25,38.54,37.98,37.99,115003,38.25,38.54,37.98,37.99,115003,0.0,1.0
2019-12-26,37.95,38.3,37.69,38.3,131399,37.95,38.3,37.69,38.3,131399,0.0,1.0
2019-12-27,37.97,38.29,37.71,38.14,152215,37.97,38.29,37.71,38.14,152215,0.0,1.0
2019-12-30,37.95,38.27,37.71,37.99,167072,37.95,38.27,37.71,37.99,167072,0.0,1.0
2019-12-31,38.11,38.3,36.995,38.03,279021,38.11,38.3,36.995,38.03,279021,0.0,1.0
2020-01-02,38.14,38.36,37.34,38.36,117888,38.14,38.36,37.34,38.36,117888,0.0,1.0
2020-01-03,38.37,38.52,37.33,37.71,169819,38.37,38.52,37.33,37.71,169819,0.0,1.0
2020-01-06,38.78,38.89,37.73,38.03,129170,38.78,38.89,37.73,38.03,129170,0.0,1.0
2020-01-07,39.1,39.363,38.4,38.68,445553,39.1,39.363,38.4,38.68,445553,0.0,1.0
2020-01-08,38.91,39.43,38.6,39.01,362730,38.91,39.43,38.6,39.01,362730,0.0,1.0
2020-01-09,38.7,39.4,38.35,39.01,252479,38.7,39.4,38.35,39.01,252479,0.0,1.0
2020-01-10,38.505,38.84,37.79,38.66,230657,38.505,38.84,37.79,38.66,230657,0.0,1.0
2020-01-13,38.55,38.78,38.1,38.58,256149,38.55,38.78,38.1,38.58,256149,0.0,1.0
2020-01-14,38.52,39.57,38.18,39.29,301559,38.52,39.57,38.18,39.29,301559,0.0,1.0
2020-01-15,38.58,38.78,37.73,38.28,273042,38.58,38.78,37.73,38.28,273042,0.0,1.0
2020-01-16,38.74,39.2372,38.4,38.66,288338,38.74,39.2372,38.4,38.66,288338,0.0,1.0
2020-01-17,38.68,39.115,38.17,38.78,219836,38.68,39.115,38.17,38.78,219836,0.0,1.0
2020-01-21,38.24,38.6535,38.14,38.46,155688,38.24,38.6535,38.14,38.46,155688,0.0,1.0
2020-01-22,37.45,38.23,37.32,38.23,438190,37.45,38.23,37.32,38.23,438190,0.0,1.0
2020-01-23,36.87,37.38,36.77,37.38,394625,36.87,37.38,36.77,37.38,394625,0.0,1.0
2020-01-24,36.61,36.87,36.21,36.87,291093,36.61,36.87,36.21,36.87,291093,0.0,1.0
2020-01-27,37.23,37.71,36.04,36.28,314153,37.23,37.71,36.04,36.28,314153,0.0,1.0
2020-01-28,37.47,37.69,37.06,37.29,220027,37.47,37.69,37.06,37.29,220027,0.0,1.0
2020-01-29,36.56,37.46,36.56,37.41,94197,36.56,37.46,36.56,37.41,94197,0.0,1.0
2020-01-30,36.87,36.93,36.11,36.4,165257,36.87,36.93,36.11,36.4,165257,0.0,1.0
2020-01-31,36.4,36.9655,36.11,36.72,120544,36.4,36.9655,36.11,36.72,120544,0.0,1.0
2020-02-03,37.28,37.39,36.05,36.68,219045,37.28,37.39,36.05,36.68,219045,0.0,1.0
2020-02-04,38.36,38.46,37.14,37.48,256877,38.36,38.46,37.14,37.48,256877,0.0,1.0
2020-02-05,38.23,39.04,37.92,38.59,131861,38.23,39.04,37.92,38.59,131861,0.0,1.0
2020-02-06,39.03,39.3699,38.17,38.4,172351,39.03,39.3699,38.17,38.4,172351,0.0,1.0
2020-02-07,39.0,39.16,38.22,39.02,118733,39.0,39.16,38.22,39.02,118733,0.0,1.0
2020-02-10,39.1,39.3,38.79,39.02,118275,39.1,39.3,38.79,39.02,118275,0.0,1.0
2020-02-11,39.24,39.94,38.94,39.31,168932,39.24,39.94,38.94,39.31,168932,0.0,1.0
2020-02-12,39.58,39.81,38.89,39.38,239751,39.58,39.81,38.89,39.38,239751,0.0,1.0
2020-02-13,37.63,40.33,37.0,40.33,555729,37.63,40.33,37.0,40.33,555729,0.0,1.0
2020-02-14,37.1,38.49,36.94,37.87,394077,37.1,38.49,36.94,37.87,394077,0.0,1.0
2020-02-18,37.04,37.86,36.74,37.17,262306,37.04,37.86,36.74,37.17,262306,0.0,1.0
2020-02-19,36.82,37.365,36.6,37.05,223494,36.82,37.365,36.6,37.05,223494,0.0,1.0
2020-02-20,36.49,37.02,36.19,36.86,258725,36.49,37.02,36.19,36.86,258725,0.0,1.0
2020-02-21,36.18,36.59,35.85,36.57,316281,36.18,36.59,35.85,36.57,316281,0.0,1.0
2020-02-24,34.43,35.59,33.88,35.42,196390,34.43,35.59,33.88,35.42,196390,0.0,1.0
2020-02-25,33.0,34.71,32.81,34.53,212330,33.0,34.71,32.81,34.53,212330,0.0,1.0
2020-02-26,31.91,33.55,31.88,33.22,167767,31.91,33.55,31.88,33.22,167767,0.0,1.0
2020-02-27,30.65,32.16,30.01,31.6,348483,30.65,32.16,30.01,31.6,348483,0.0,1.0
2020-02-28,30.62,31.01,28.7921,29.89,312955,30.62,31.01,28.7921,29.89,312955,0.0,1.0
2020-03-02,31.04,31.82,30.34,30.82,425603,31.04,31.82,30.34,30.82,425603,0.0,1.0
2020-03-03,30.01,31.34,29.42,30.94,256951,30.01,31.34,29.42,30.94,256951,0.0,1.0
2020-03-04,29.86,30.32,29.04,30.32,158812,29.86,30.32,29.04,30.32,158812,0.0,1.0
2020-03-05,27.03,29.51,26.97,29.29,387451,27.03,29.51,26.97,29.29,387451,0.0,1.0
2020-03-06,26.22,26.935,25.1,26.27,482420,26.22,26.935,25.1,26.27,482420,0.0,1.0
2020-03-09,22.46,24.65,22.15,24.65,676914,22.46,24.65,22.15,24.65,676914,0.0,1.0
2020-03-10,24.08,24.28,21.69,23.31,697152,24.08,24.28,21.69,23.31,697152,0.0,1.0
2020-03-11,20.96,24.2946,20.875,23.25,463952,20.96,24.2946,20.875,23.25,463952,0.0,1.0
2020-03-12,16.95,19.8053,16.45,19.68,502176,16.95,19.8053,16.45,19.68,502176,0.0,1.0
2020-03-13,17.48,18.85,16.65,18.35,407304,17.48,18.85,16.65,18.35,407304,0.0,1.0
2020-03-16,9.93,16.29,9.67,15.19,1148747,9.93,16.29,9.67,15.19,1148747,0.0,1.0
2020-03-17,7.67,10.72,7.0,10.27,1840601,7.67,10.72,7.0,10.27,1840601,0.0,1.0
2020-03-18,3.6,7.2625,3.55,7.0,2699689,3.6,7.2625,3.55,7.0,2699689,0.0,1.0
2020-03-19,4.85,7.41,4.0,6.99,6482483,4.85,7.41,4.0,6.99,6482483,0.0,1.0
2020-03-20,5.54,6.2,4.96,5.89,3652439,5.54,6.2,4.96,5.89,3652439,0.0,1.0
2020-03-23,6.72,6.8899,5.5,5.77,3464794,6.72,6.8899,5.5,5.77,3464794,0.0,1.0
2020-03-24,10.43,10.62,7.8,8.11,4151483,10.43,10.62,7.8,8.11,4151483,0.0,1.0
2020-03-25,11.56,12.84,9.4016,12.5,4552813,11.56,12.84,9.4016,12.5,4552813,0.0,1.0
2020-03-26,12.25,13.4721,10.6,11.01,2926924,12.25,13.4721,10.6,11.01,2926924,0.0,1.0
2020-03-27,10.71,11.49,10.21,11.03,1640772,10.71,11.49,10.21,11.03,1640772,0.0,1.0
2020-03-30,9.31,10.5899,8.25,10.42,1613167,9.31,10.5899,8.25,10.42,1613167,0.0,1.0
2020-03-31,10.07,10.4534,9.25,9.27,1339769,10.07,10.4534,9.25,9.27,1339769,0.0,1.0
2020-04-01,9.24,9.5359,8.69,9.3,1014602,9.24,9.5359,8.69,9.3,1014602,0.0,1.0
2020-04-02,9.08,9.86,8.86,9.24,881688,9.08,9.86,8.86,9.24,881688,0.0,1.0
2020-04-03,8.46,9.24,8.04,9.15,973185,8.46,9.24,8.04,9.15,973185,0.0,1.0
2020-04-06,10.4,10.49,9.1038,9.62,983768,10.4,10.49,9.1038,9.62,983768,0.0,1.0
2020-04-07,10.95,12.48,10.56,11.36,2043833,10.95,12.48,10.56,11.36,2043833,0.0,1.0
2020-04-08,11.99,13.31,11.19,11.39,2183803,11.99,13.31,11.19,11.39,2183803,0.0,1.0
2020-04-09,12.85,13.98,12.6673,13.45,2145667,12.85,13.98,12.6673,13.45,2145667,0.0,1.0
2020-04-13,12.07,14.23,11.61,14.23,1816997,12.07,14.23,11.61,14.23,1816997,0.0,1.0
2020-04-14,12.77,13.28,12.14,12.54,1572108,12.77,13.28,12.14,12.54,1572108,0.0,1.0
2020-04-15,12.43,12.74,11.71,12.0,1280507,12.43,12.74,11.71,12.0,1280507,0.0,1.0
2020-04-16,11.97,12.58,11.63,12.39,798341,11.97,12.58,11.63,12.39,798341,0.0,1.0
2020-04-17,12.33,13.38,12.18,13.0,1210418,12.33,13.38,12.18,13.0,1210418,0.0,1.0
2020-04-20,11.94,12.34,11.7,12.15,650248,11.94,12.34,11.7,12.15,650248,0.0,1.0
2020-04-21,12.05,12.24,11.5,11.5,956781,12.05,12.24,11.5,11.5,956781,0.0,1.0
2020-04-22,12.53,12.56,12.05,12.42,620042,12.53,12.56,12.05,12.42,620042,0.0,1.0
2020-04-23,10.97,12.5,10.8,12.22,1383370,10.97,12.5,10.8,12.22,1383370,0.0,1.0
2020-04-24,11.03,11.44,10.5401,11.0,874302,11.03,11.44,10.5401,11.0,874302,0.0,1.0
2020-04-27,12.19,12.37,11.0,11.45,1211637,12.19,12.37,11.0,11.45,1211637,0.0,1.0
2020-04-28,12.22,12.88,11.86,12.7145,1035983,12.22,12.88,11.86,12.7145,1035983,0.0,1.0
2020-04-29,15.23,15.668,12.82,12.89,3431304,15.23,15.668,12.82,12.89,3431304,0.0,1.0
2020-04-30,14.08,15.44,13.25,14.4359,1465842,14.08,15.44,13.25,14.4359,1465842,0.0,1.0
2020-05-01,12.66,13.71,12.05,13.3,1185974,12.66,13.71,12.05,13.3,1185974,0.0,1.0
2020-05-04,12.5,13.1637,11.81,12.04,985944,12.5,13.1637,11.81,12.04,985944,0.0,1.0
2020-05-05,11.67,13.039,11.57,12.88,1316470,11.67,13.039,11.57,12.88,1316470,0.0,1.0
2020-05-06,11.44,12.0,11.21,11.95,745099,11.44,12.0,11.21,11.95,745099,0.0,1.0
2020-05-07,12.92,13.28,11.2,11.43,1625256,12.92,13.28,11.2,11.43,1625256,0.0,1.0
2020-05-08,13.64,13.68,12.87,13.28,987366,13.64,13.68,12.87,13.28,987366,0.0,1.0
2020-05-11,14.62,15.11,13.06,13.2,2226421,14.62,15.11,13.06,13.2,2226421,0.0,1.0
2020-05-12,13.65,14.2,13.13,13.27,3286846,13.65,14.2,13.13,13.27,3286846,0.0,1.0
2020-05-13,12.41,13.88,12.16,13.65,1750148,12.41,13.88,12.16,13.65,1750148,0.0,1.0
2020-05-14,12.31,12.68,11.37,11.93,1384945,12.31,12.68,11.37,11.93,1384945,0.0,1.0
2020-05-15,12.91,13.25,12.02,12.12,1182623,12.91,13.25,12.02,12.12,1182623,0.0,1.0
2020-05-18,14.7,14.88,13.41,13.79,2172430,14.7,14.88,13.41,13.79,2172430,0.0,1.0
2020-05-19,14.09,15.48,13.87,14.72,2412504,14.09,15.48,13.87,14.72,2412504,0.0,1.0
2020-05-20,14.885,15.75,14.51,14.89,2236952,14.885,15.75,14.51,14.89,2236952,0.0,1.0
2020-05-21,14.4,15.09,13.8202,14.75,1645337,14.4,15.09,13.8202,14.75,1645337,0.0,1.0
2020-05-22,14.38,14.57,13.86,14.53,898770,14.38,14.57,13.86,14.53,898770,0.0,1.0
2020-05-26,15.35,15.72,14.3905,14.94,1742564,15.35,15.72,14.3905,14.94,1742564,0.0,1.0
2020-05-27,16.22,16.73,14.5701,15.92,2664010,16.22,16.73,14.5701,15.92,2664010,0.0,1.0
2020-05-28,15.0,16.42,14.97,16.28,1309263,15.0,16.42,14.97,16.28,1309263,0.0,1.0
2020-05-29,14.8,15.22,14.2,14.98,1262713,14.8,15.22,14.2,14.98,1262713,0.0,1.0
2020-06-01,15.8,15.955,14.67,14.89,1374599,15.8,15.955,14.67,14.89,1374599,0.0,1.0
2020-06-02,15.42,16.15,15.23,15.86,1091395,15.42,16.15,15.23,15.86,1091395,0.0,1.0
2020-06-03,16.81,17.04,15.7506,15.77,2606443,16.81,17.04,15.7506,15.77,2606443,0.0,1.0
2020-06-04,17.235,17.59,16.27,16.75,1618524,17.235,17.59,16.27,16.75,1618524,0.0,1.0
2020-06-05,18.57,19.97,18.08,18.96,2389723,18.57,19.97,18.08,18.96,2389723,0.0,1.0
2020-06-08,20.04,20.669,19.41,20.0,1851234,20.04,20.669,19.41,20.0,1851234,0.0,1.0
2020-06-09,18.7,19.65,18.19,19.38,1393220,18.7,19.65,18.19,19.38,1393220,0.0,1.0
2020-06-10,17.01,18.41,16.91,18.19,1310890,17.01,18.41,16.91,18.19,1310890,0.0,1.0
2020-06-11,14.81,16.55,14.58,15.4,1601887,14.81,16.55,14.58,15.4,1601887,0.0,1.0
2020-06-12,16.08,16.58,15.37,16.42,1365820,16.08,16.58,15.37,16.42,1365820,0.0,1.0
2020-06-15,16.14,16.45,14.79,15.05,1195713,16.14,16.45,14.79,15.05,1195713,0.0,1.0
2020-06-16,16.345,17.425,15.85,17.39,1196246,16.345,17.425,15.85,17.39,1196246,0.0,1.0
2020-06-17,15.58,16.4499,15.52,16.29,796822,15.58,16.4499,15.52,16.29,796822,0.0,1.0
2020-06-18,15.92,16.0496,15.201,15.22,541929,15.92,16.0496,15.201,15.22,541929,0.0,1.0
2020-06-19,15.17,16.47,15.1,16.22,2122054,15.17,16.47,15.1,16.22,2122054,0.0,1.0
2020-06-22,14.81,15.12,14.4,15.03,834497,14.81,15.12,14.4,15.03,834497,0.0,1.0
2020-06-23,15.81,15.88,15.05,15.16,1424361,15.81,15.88,15.05,15.16,1424361,0.0,1.0
2020-06-24,14.03,15.48,13.93,15.26,1363619,14.03,15.48,13.93,15.26,1363619,0.0,1.0
2020-06-25,13.99,14.63,13.601,13.6035,927184,13.99,14.63,13.601,13.6035,927184,0.0,1.0
2020-06-26,12.71,13.85,12.37,13.85,1976839,12.71,13.85,12.37,13.85,1976839,0.0,1.0
2020-06-29,13.84,14.099,12.62,12.94,812658,13.84,14.099,12.62,12.94,812658,0.0,1.0
2020-06-30,13.58,14.0,13.32,13.65,749000,13.58,14.0,13.32,13.65,749000,0.0,1.0
2020-07-01,13.56,14.6,13.36,13.54,1222611,13.56,14.6,13.36,13.54,1222611,0.0,1.0
2020-07-02,13.61,14.33,13.47,14.1,704057,13.61,14.33,13.47,14.1,704057,0.0,1.0
2020-07-06,13.82,14.39,13.58,14.18,785397,13.82,14.39,13.58,14.18,785397,0.0,1.0
2020-07-07,13.08,13.75,12.97,13.68,863079,13.08,13.75,12.97,13.68,863079,0.0,1.0
2020-07-08,12.85,13.44,12.47,13.04,1457357,12.85,13.44,12.47,13.04,1457357,0.0,1.0
2020-07-09,12.03,13.05,11.87,13.0,955542,12.03,13.05,11.87,13.0,955542,0.0,1.0
2020-07-10,12.58,12.66,11.59,11.96,745675,12.58,12.66,11.59,11.96,745675,0.0,1.0
2020-07-13,12.42,13.11,12.13,12.88,927784,12.42,13.11,12.13,12.88,927784,0.0,1.0
2020-07-14,12.49,12.78,12.14,12.37,694269,12.49,12.78,12.14,12.37,694269,0.0,1.0
2020-07-15,13.41,13.57,12.84,13.02,1252669,13.41,13.57,12.84,13.02,1252669,0.0,1.0
2020-07-16,13.16,13.72,12.75,13.2,649440,13.16,13.72,12.75,13.2,649440,0.0,1.0
2020-07-17,12.8,13.39,12.67,13.21,754269,12.8,13.39,12.67,13.21,754269,0.0,1.0
2020-07-20,12.15,13.17,12.14,12.66,980203,12.15,13.17,12.14,12.66,980203,0.0,1.0
2020-07-21,12.82,13.06,12.33,12.41,1188547,12.82,13.06,12.33,12.41,1188547,0.0,1.0
2020-07-22,12.8,13.1605,12.621,12.77,598422,12.8,13.1605,12.621,12.77,598422,0.0,1.0
2020-07-23,12.59,12.81,12.33,12.76,779061,12.59,12.81,12.33,12.76,779061,0.0,1.0
2020-07-24,12.62,12.79,12.35,12.55,538345,12.62,12.79,12.35,12.55,538345,0.0,1.0
2020-07-27,12.01,12.665,11.8019,12.61,680091,12.01,12.665,11.8019,12.61,680091,0.0,1.0
2020-07-28,12.0,12.27,11.92,12.02,957020,12.0,12.27,11.92,12.02,957020,0.0,1.0
2020-07-29,12.93,13.038,11.21,12.22,1623984,12.93,13.038,11.21,12.22,1623984,0.0,1.0
2020-07-30,12.53,12.73,11.95,12.1,1242540,12.53,12.73,11.95,12.1,1242540,0.0,1.0
2020-07-31,11.53,12.6,11.2,12.41,2325772,11.53,12.6,11.2,12.41,2325772,0.0,1.0
2020-08-03,11.465,11.72,11.06,11.47,880147,11.465,11.72,11.06,11.47,880147,0.0,1.0
2020-08-04,12.47,12.7543,11.46,11.5,1205485,12.47,12.7543,11.46,11.5,1205485,0.0,1.0
2020-08-05,12.915,12.96,12.24,12.79,1119202,12.915,12.96,12.24,12.79,1119202,0.0,1.0
2020-08-06,13.07,13.47,12.69,12.75,1058404,13.07,13.47,12.69,12.75,1058404,0.0,1.0
2020-08-07,13.59,13.66,12.775,12.99,1042732,13.59,13.66,12.775,12.99,1042732,0.0,1.0
2020-08-10,14.45,14.63,13.77,13.77,1588459,14.45,14.63,13.77,13.77,1588459,0.0,1.0
2020-08-11,14.965,15.54,14.74,15.03,1682515,14.965,15.54,14.74,15.03,1682515,0.0,1.0
2020-08-12,14.37,15.345,14.21,15.26,1364771,14.37,15.345,14.21,15.26,1364771,0.0,1.0
2020-08-13,14.965,15.01,14.0,14.22,992830,14.965,15.01,14.0,14.22,992830,0.0,1.0
2020-08-14,15.21,15.41,14.64,14.76,769159,15.21,15.41,14.64,14.76,769159,0.0,1.0
2020-08-17,14.45,15.3,14.36,15.21,1219556,14.45,15.3,14.36,15.21,1219556,0.0,1.0
2020-08-18,14.58,14.78,14.11,14.47,426644,14.58,14.78,14.11,14.47,426644,0.0,1.0
2020-08-19,14.23,14.79,14.14,14.64,442716,14.23,14.79,14.14,14.64,442716,0.0,1.0
2020-08-20,14.37,14.48,13.8,13.95,296470,14.37,14.48,13.8,13.95,296470,0.0,1.0
2020-08-21,13.98,14.43,13.89,14.28,444617,13.98,14.43,13.89,14.28,444617,0.0,1.0
2020-08-24,14.86,14.88,13.95,14.21,692424,14.86,14.88,13.95,14.21,692424,0.0,1.0
2020-08-25,14.71,15.06,14.29,14.98,656217,14.71,15.06,14.29,14.98,656217,0.0,1.0
2020-08-26,14.46,14.83,14.15,14.63,556121,14.46,14.83,14.15,14.63,556121,0.0,1.0
2020-08-27,15.36,15.67,14.59,14.59,1253125,15.36,15.67,14.59,14.59,1253125,0.0,1.0
2020-08-28,16.76,16.81,15.425,15.44,1143936,16.76,16.81,15.425,15.44,1143936,0.0,1.0
2020-08-31,14.81,16.7,14.75,16.7,1386650,14.81,16.7,14.75,16.7,1386650,0.0,1.0
2020-09-01,15.46,15.58,14.52,14.6,761879,15.46,15.58,14.52,14.6,761879,0.0,1.0
2020-09-02,15.79,15.87,15.15,15.535,622948,15.79,15.87,15.15,15.535,622948,0.0,1.0
2020-09-03,15.44,16.64,15.275,15.81,755167,15.44,16.64,15.275,15.81,755167,0.0,1.0
2020-09-04,16.35,16.46,15.595,15.595,1101408,16.35,16.46,15.595,15.595,1101408,0.0,1.0
2020-09-08,15.665,16.34,15.4374,16.01,735475,15.665,16.34,15.4374,16.01,735475,0.0,1.0
2020-09-09,16.87,17.13,15.24,15.83,1742531,16.87,17.13,15.24,15.83,1742531,0.0,1.0
2020-09-10,17.38,17.96,17.0,17.13,1250515,17.38,17.96,17.0,17.13,1250515,0.0,1.0
2020-09-11,16.6,17.4169,16.2,17.41,1076602,16.6,17.4169,16.2,17.41,1076602,0.0,1.0
2020-09-14,17.11,17.2,16.43,16.87,793685,17.11,17.2,16.43,16.87,793685,0.0,1.0
2020-09-15,17.78,18.2,17.1,17.16,1427589,17.78,18.2,17.1,17.16,1427589,0.0,1.0
2020-09-16,18.11,18.84,17.71,17.82,1452089,18.11,18.84,17.71,17.82,1452089,0.0,1.0
2020-09-17,17.6,18.17,17.38,17.62,698808,17.6,18.17,17.38,17.62,698808,0.0,1.0
2020-09-18,16.99,17.86,16.72,17.6,1612918,16.99,17.86,16.72,17.6,1612918,0.0,1.0
2020-09-21,14.575,16.68,14.57,16.63,1597241,14.575,16.68,14.57,16.63,1597241,0.0,1.0
2020-09-22,14.76,15.495,14.61,14.88,664594,14.76,15.495,14.61,14.88,664594,0.0,1.0
2020-09-23,13.98,15.14,13.91,14.77,731583,13.98,15.14,13.91,14.77,731583,0.0,1.0
2020-09-24,13.75,14.31,13.46,13.9,515893,13.75,14.31,13.46,13.9,515893,0.0,1.0
2020-09-25,13.99,14.03,13.56,13.69,546135,13.99,14.03,13.56,13.69,546135,0.0,1.0
2020-09-28,14.36,14.75,14.17,14.32,548057,14.36,14.75,14.17,14.32,548057,0.0,1.0
2020-09-29,14.11,14.4866,13.59,14.25,692248,14.11,14.4866,13.59,14.25,692248,0.0,1.0
2020-09-30,14.54,14.89,14.16,14.16,854361,14.54,14.89,14.16,14.16,854361,0.0,1.0
2020-10-01,15.39,15.62,14.73,14.8,895654,15.39,15.62,14.73,14.8,895654,0.0,1.0
2020-10-02,15.6,15.64,14.3,14.37,749102,15.6,15.64,14.3,14.37,749102,0.0,1.0
2020-10-05,14.8,15.9508,14.78,15.8,1059752,14.8,15.9508,14.78,15.8,1059752,0.0,1.0
2020-10-06,14.94,15.58,14.85,14.95,613236,14.94,15.58,14.85,14.95,613236,0.0,1.0
2020-10-07,14.86,15.27,14.4,15.19,775340,14.86,15.27,14.4,15.19,775340,0.0,1.0
2020-10-08,15.65,15.67,15.01,15.08,756137,15.65,15.67,15.01,15.08,756137,0.0,1.0
2020-10-09,15.75,15.87,15.17,15.69,848943,15.75,15.87,15.17,15.69,848943,0.0,1.0
2020-10-12,15.75,15.9095,15.28,15.71,385849,15.75,15.9095,15.28,15.71,385849,0.0,1.0
2020-10-13,15.56,15.82,15.26,15.49,408928,15.56,15.82,15.26,15.49,408928,0.0,1.0
2020-10-14,15.73,16.4399,15.58,15.58,465318,15.73,16.4399,15.58,15.58,465318,0.0,1.0
2020-10-15,16.01,16.03,15.26,15.34,291656,16.01,16.03,15.26,15.34,291656,0.0,1.0
2020-10-16,15.78,16.11,15.68,15.8,415650,15.78,16.11,15.68,15.8,415650,0.0,1.0
2020-10-19,16.22,16.8,15.75,15.85,723658,16.22,16.8,15.75,15.85,723658,0.0,1.0
2020-10-20,15.85,16.625,15.715,16.52,546925,15.85,16.625,15.715,16.52,546925,0.0,1.0
2020-10-21,15.74,16.05,15.51,15.85,273892,15.74,16.05,15.51,15.85,273892,0.0,1.0
2020-10-22,16.51,16.52,15.63,15.77,566402,16.51,16.52,15.63,15.77,566402,0.0,1.0
2020-10-23,16.875,16.93,16.13,16.62,522252,16.875,16.93,16.13,16.62,522252,0.0,1.0
2020-10-26,15.54,16.43,15.2282,16.43,832771,15.54,16.43,15.2282,16.43,832771,0.0,1.0
2020-10-27,15.57,15.85,14.86,15.56,775517,15.57,15.85,14.86,15.56,775517,0.0,1.0
2020-10-28,12.99,14.19,12.35,14.11,2738697,12.99,14.19,12.35,14.11,2738697,0.0,1.0
2020-10-29,13.52,13.8228,13.02,13.03,893256,13.52,13.8228,13.02,13.03,893256,0.0,1.0
2020-10-30,13.52,13.62,12.96,13.41,898257,13.52,13.62,12.96,13.41,898257,0.0,1.0
2020-11-02,13.42,13.98,13.31,13.8,995782,13.42,13.98,13.31,13.8,995782,0.0,1.0
2020-11-03,13.52,13.9,13.28,13.8,542539,13.52,13.9,13.28,13.8,542539,0.0,1.0
2020-11-04,13.02,13.6,12.91,13.6,513904,13.02,13.6,12.91,13.6,513904,0.0,1.0
2020-11-05,13.73,13.77,13.2,13.2,609338,13.73,13.77,13.2,13.2,609338,0.0,1.0
2020-11-06,14.055,14.17,13.4725,13.69,552289,14.055,14.17,13.4725,13.69,552289,0.0,1.0
2020-11-09,20.055,20.25,17.0,17.1329,4490050,20.055,20.25,17.0,17.1329,4490050,0.0,1.0
2020-11-10,21.9,22.02,20.05,20.29,2655939,21.9,22.02,20.05,20.29,2655939,0.0,1.0
2020-11-11,18.89,21.64,18.65,21.54,1876541,18.89,21.64,18.65,21.54,1876541,0.0,1.0
2020-11-12,18.56,19.2518,18.04,18.07,999926,18.56,19.2518,18.04,18.07,999926,0.0,1.0
2020-11-13,19.45,19.57,18.34,19.11,880790,19.45,19.57,18.34,19.11,880790,0.0,1.0
2020-11-16,20.315,21.262,19.78,21.21,1134107,20.315,21.262,19.78,21.21,1134107,0.0,1.0
2020-11-17,20.8,21.0799,19.54,19.78,644656,20.8,21.0799,19.54,19.78,644656,0.0,1.0
2020-11-18,19.77,21.19,19.72,21.05,787971,19.77,21.19,19.72,21.05,787971,0.0,1.0
2020-11-19,20.07,20.11,19.2175,19.68,346756,20.07,20.11,19.2175,19.68,346756,0.0,1.0
2020-11-20,19.33,19.83,19.22,19.51,514315,19.33,19.83,19.22,19.51,514315,0.0,1.0
2020-11-23,20.47,20.5,19.64,19.87,760077,20.47,20.5,19.64,19.87,760077,0.0,1.0
2020-11-24,23.15,23.42,21.31,21.43,1049146,23.15,23.42,21.31,21.43,1049146,0.0,1.0
2020-11-25,22.83,23.22,22.04,22.69,422219,22.83,23.22,22.04,22.69,422219,0.0,1.0
2020-11-27,22.69,23.66,22.4,23.1,374322,22.69,23.66,22.4,23.1,374322,0.0,1.0
2020-11-30,23.045,23.29,22.08,22.64,638052,23.045,23.29,22.08,22.64,638052,0.0,1.0
2020-12-01,23.645,24.32,22.68,23.54,775440,23.645,24.32,22.68,23.54,775440,0.0,1.0
2020-12-02,24.31,24.43,23.05,23.43,497243,24.31,24.43,23.05,23.43,497243,0.0,1.0
2020-12-03,24.88,25.46,24.09,24.38,647986,24.88,25.46,24.09,24.38,647986,0.0,1.0
2020-12-04,26.16,26.21,24.84,25.12,540887,26.16,26.21,24.84,25.12,540887,0.0,1.0
2020-12-07,24.34,26.4099,24.24,26.3,805136,24.34,26.4099,24.24,26.3,805136,0.0,1.0
2020-12-08,25.16,25.39,24.02,24.133,425208,25.16,25.39,24.02,24.133,425208,0.0,1.0
2020-12-09,26.08,26.3,25.14,25.39,593593,26.08,26.3,25.14,25.39,593593,0.0,1.0
2020-12-10,25.72,26.54,25.5192,25.81,505232,25.72,26.54,25.5192,25.81,505232,0.0,1.0
2020-12-11,23.4,25.62,23.2701,25.42,998936,23.4,25.62,23.2701,25.42,998936,0.0,1.0
2020-12-14,23.3,24.48,22.99,24.2,676096,23.3,24.48,22.99,24.2,676096,0.0,1.0
2020-12-15,23.78,24.01,21.82,23.62,1071994,23.78,24.01,21.82,23.62,1071994,0.0,1.0
2020-12-16,23.85,24.25,23.17,23.77,471571,23.85,24.25,23.17,23.77,471571,0.0,1.0
2020-12-17,24.39,24.65,23.81,24.0,449684,24.39,24.65,23.81,24.0,449684,0.0,1.0
2020-12-18,24.59,25.25,24.3677,24.42,925165,24.59,25.25,24.3677,24.42,925165,0.0,1.0
2020-12-21,24.1,24.39,23.04,23.04,617978,24.1,24.39,23.04,23.04,617978,0.0,1.0
2020-12-22,24.5,24.82,23.42,24.29,414624,24.5,24.82,23.42,24.29,414624,0.0,1.0
2020-12-23,25.08,25.4,24.5,24.65,361462,25.08,25.4,24.5,24.65,361462,0.0,1.0
2020-12-24,23.89,25.31,23.68,25.07,505929,23.89,25.31,23.68,25.07,505929,0.0,1.0
2020-12-28,24.45,24.92,23.98,24.69,432555,24.45,24.92,23.98,24.69,432555,0.0,1.0
2020-12-29,24.67,24.8,23.8,24.41,342121,24.67,24.8,23.8,24.41,342121,0.0,1.0
2020-12-30,25.55,25.89,24.4,24.78,405728,25.55,25.89,24.4,24.78,405728,0.0,1.0
2020-12-31,25.69,26.12,25.14,25.5,363539,25.69,26.12,25.14,25.5,363539,0.0,1.0
2021-01-04,24.94,25.91,23.84,25.91,501589,24.94,25.91,23.84,25.91,501589,0.0,1.0
2021-01-05,25.57,25.96,24.72,24.89,571261,25.57,25.96,24.72,24.89,571261,0.0,1.0
2021-01-06,26.12,26.71,25.62,25.85,567188,26.12,26.71,25.62,25.85,567188,0.0,1.0
2021-01-07,25.35,26.735,25.22,26.13,563998,25.35,26.735,25.22,26.13,563998,0.0,1.0
2021-01-08,25.41,25.45,24.2,25.4,513398,25.41,25.45,24.2,25.4,513398,0.0,1.0
2021-01-11,24.87,25.86,24.5,24.97,337937,24.87,25.86,24.5,24.97,337937,0.0,1.0
2021-01-12,26.13,26.68,24.92,24.92,468386,26.13,26.68,24.92,24.92,468386,0.0,1.0
2021-01-13,26.24,26.72,25.768,26.18,224962,26.24,26.72,25.768,26.18,224962,0.0,1.0
2021-01-14,27.12,27.37,26.15,26.15,539350,27.12,27.37,26.15,26.15,539350,0.0,1.0
2021-01-15,26.39,27.35,26.155,26.91,372964,26.39,27.35,26.155,26.91,372964,0.0,1.0
2021-01-19,26.19,27.1617,25.875,26.8,478693,26.19,27.1617,25.875,26.8,478693,0.0,1.0
2021-01-20,27.58,27.61,25.93,26.43,472260,27.58,27.61,25.93,26.43,472260,0.0,1.0
2021-01-21,28.54,28.64,27.09,27.3,487518,28.54,28.64,27.09,27.3,487518,0.0,1.0
2021-01-22,28.62,28.68,27.642,28.11,558600,28.62,28.68,27.642,28.11,558600,0.0,1.0
2021-01-25,29.14,29.33,27.74,28.22,684745,29.14,29.33,27.74,28.22,684745,0.0,1.0
2021-01-26,29.27,30.39,29.2,29.71,521069,29.27,30.39,29.2,29.71,521069,0.0,1.0
2021-01-27,28.94,30.96,27.53,28.19,873148,28.94,30.96,27.53,28.19,873148,0.0,1.0
2021-01-28,30.07,30.39,28.75,28.75,565498,30.07,30.39,28.75,28.75,565498,0.0,1.0
2021-01-29,27.29,29.98,26.63,29.98,756258,27.29,29.98,26.63,29.98,756258,0.0,1.0
2021-02-01,27.05,27.71,26.66,27.3362,422349,27.05,27.71,26.66,27.3362,422349,0.0,1.0
2021-02-02,27.83,27.96,26.73,27.64,628421,27.83,27.96,26.73,27.64,628421,0.0,1.0
2021-02-03,29.67,29.873,27.875,28.11,505252,29.67,29.873,27.875,28.11,505252,0.0,1.0
2021-02-04,30.73,30.9,29.395,29.88,309353,30.73,30.9,29.395,29.88,309353,0.0,1.0
2021-02-05,31.21,31.51,30.1,31.0,314815,31.21,31.51,30.1,31.0,314815,0.0,1.0
2021-02-08,30.97,31.97,30.66,31.41,359391,30.97,31.97,30.66,31.41,359391,0.0,1.0
2021-02-09,30.33,31.0,29.8225,30.85,552330,30.33,31.0,29.8225,30.85,552330,0.0,1.0
2021-02-10,29.47,31.02,28.8649,30.0,782109,29.47,31.02,28.8649,30.0,782109,0.0,1.0
2021-02-11,29.66,30.68,29.16,30.15,612092,29.66,30.68,29.16,30.15,612092,0.0,1.0
2021-02-12,30.31,30.4,29.06,29.44,519449,30.31,30.4,29.06,29.44,519449,0.0,1.0
2021-02-16,29.78,30.96,29.4,30.96,389631,29.78,30.96,29.4,30.96,389631,0.0,1.0
2021-02-17,29.46,29.6,28.35,29.4,432687,29.46,29.6,28.35,29.4,432687,0.0,1.0
2021-02-18,29.51,30.19,28.66,28.9,319332,29.51,30.19,28.66,28.9,319332,0.0,1.0
2021-02-19,30.65,31.185,29.72,29.72,412140,30.65,31.185,29.72,29.72,412140,0.0,1.0
2021-02-22,31.36,32.37,30.02,30.63,547443,31.36,32.37,30.02,30.63,547443,0.0,1.0
2021-02-23,32.0,32.335,29.79,31.01,321018,32.0,32.335,29.79,31.01,321018,0.0,1.0
2021-02-24,33.41,33.6,31.8,31.98,440841,33.41,33.6,31.8,31.98,440841,0.0,1.0
2021-02-25,30.62,32.89,30.46,32.42,677190,30.62,32.89,30.46,32.42,677190,0.0,1.0
2021-02-26,31.14,32.18,30.18,30.79,440852,31.14,32.18,30.18,30.79,440852,0.0,1.0
2021-03-01,31.99,32.6804,31.7,32.43,399347,31.99,32.6804,31.7,32.43,399347,0.0,1.0
2021-03-02,31.81,32.51,31.7,31.72,302945,31.81,32.51,31.7,31.72,302945,0.0,1.0
2021-03-03,32.69,33.82,32.01,32.01,482022,32.69,33.82,32.01,32.01,482022,0.0,1.0
2021-03-04,31.97,33.36,30.725,32.8,427361,31.97,33.36,30.725,32.8,427361,0.0,1.0
2021-03-05,31.77,32.799,30.14,32.41,507318,31.77,32.799,30.14,32.41,507318,0.0,1.0
2021-03-08,32.16,32.81,31.4,31.78,317932,32.16,32.81,31.4,31.78,317932,0.0,1.0
2021-03-09,32.3,33.14,31.505,32.7,398453,32.3,33.14,31.505,32.7,398453,0.0,1.0
2021-03-10,33.08,33.77,32.315,32.59,299506,33.08,33.77,32.315,32.59,299506,0.0,1.0
2021-03-11,33.43,33.55,32.26,33.28,300607,33.43,33.55,32.26,33.28,300607,0.0,1.0
2021-03-12,34.36,34.48,32.9634,33.48,283435,34.36,34.48,32.9634,33.48,283435,0.0,1.0
2021-03-15,33.48,34.48,33.2125,34.0,466769,33.48,34.48,33.2125,34.0,466769,0.0,1.0
2021-03-16,31.87,33.33,31.76,33.33,330729,31.87,33.33,31.76,33.33,330729,0.0,1.0
2021-03-17,31.96,32.24,31.2,32.23,245403,31.96,32.24,31.2,32.23,245403,0.0,1.0
2021-03-18,30.98,32.27,30.28,31.74,437470,30.98,32.27,30.28,31.74,437470,0.0,1.0
2021-03-19,31.35,31.52,29.83,30.85,619132,31.35,31.52,29.83,30.85,619132,0.0,1.0
2021-03-22,30.13,32.08,30.068,31.12,289755,30.13,32.08,30.068,31.12,289755,0.0,1.0
2021-03-23,29.06,30.0,28.38,29.86,494555,29.06,30.0,28.38,29.86,494555,0.0,1.0
2021-03-24,28.54,30.62,28.52,29.54,526868,28.54,30.62,28.52,29.54,526868,0.0,1.0
2021-03-25,29.98,30.185,27.28,27.94,442600,29.98,30.185,27.28,27.94,442600,0.0,1.0
2021-03-26,30.245,31.06,29.68,30.27,426344,30.245,31.06,29.68,30.27,426344,0.0,1.0
2021-03-29,28.99,30.88,28.79,29.95,422698,28.99,30.88,28.79,29.95,422698,0.0,1.0
2021-03-30,29.89,30.085,28.61,29.0,347443,29.89,30.085,28.61,29.0,347443,0.0,1.0
2021-03-31,30.46,31.08,29.595,29.86,434610,30.46,31.08,29.595,29.86,434610,0.0,1.0
2021-04-01,31.26,31.58,30.49,30.61,336962,31.26,31.58,30.49,30.61,336962,0.0,1.0
2021-04-05,31.63,32.18,30.92,31.99,352640,31.63,32.18,30.92,31.99,352640,0.0,1.0
2021-04-06,32.0,32.93,31.83,31.86,337205,32.0,32.93,31.83,31.86,337205,0.0,1.0
2021-04-07,31.53,32.5,31.395,32.09,186359,31.53,32.5,31.395,32.09,186359,0.0,1.0
2021-04-08,31.67,31.9699,31.02,31.57,326073,31.67,31.9699,31.02,31.57,326073,0.0,1.0
2021-04-09,31.96,32.17,31.465,31.5,190832,31.96,32.17,31.465,31.5,190832,0.0,1.0
2021-04-12,32.84,33.11,31.56,32.11,292791,32.84,33.11,31.56,32.11,292791,0.0,1.0
2021-04-13,32.82,32.99,31.74,32.7,470109,32.82,32.99,31.74,32.7,470109,0.0,1.0
2021-04-14,32.78,33.99,32.71,32.98,178023,32.78,33.99,32.71,32.98,178023,0.0,1.0
2021-04-15,34.01,34.09,32.64,33.02,247135,34.01,34.09,32.64,33.02,247135,0.0,1.0
2021-04-16,33.9,34.43,33.3021,34.23,225771,33.9,34.43,33.3021,34.23,225771,0.0,1.0
2021-04-19,32.98,33.73,32.81,33.73,297661,32.98,33.73,32.81,33.73,297661,0.0,1.0
2021-04-20,31.47,33.38,30.81,33.33,397913,31.47,33.38,30.81,33.33,397913,0.0,1.0
2021-04-21,34.47,34.48,31.47,31.85,548137,34.47,34.48,31.47,31.85,548137,0.0,1.0
2021-04-22,34.34,35.12,34.06,34.41,398663,34.34,35.12,34.06,34.41,398663,0.0,1.0
2021-04-23,34.74,35.41,34.1,34.47,294921,34.74,35.41,34.1,34.47,294921,0.0,1.0
2021-04-26,34.66,35.565,34.39,34.78,279606,34.66,35.565,34.39,34.78,279606,0.0,1.0
2021-04-27,35.2,35.4,34.65,34.65,523904,35.2,35.4,34.65,34.65,523904,0.0,1.0
2021-04-28,32.69,35.51,31.68,35.33,1313577,32.69,35.51,31.68,35.33,1313577,0.0,1.0
2021-04-29,32.34,33.3786,30.86,33.0,815752,32.34,33.3786,30.86,33.0,815752,0.0,1.0
2021-04-30,32.23,32.695,31.64,31.64,423741,32.23,32.695,31.64,31.64,423741,0.0,1.0
2021-05-03,31.51,32.72,31.41,32.68,406747,31.51,32.72,31.41,32.68,406747,0.0,1.0
2021-05-04,31.54,31.58,30.25,31.23,332829,31.54,31.58,30.25,31.23,332829,0.0,1.0
2021-05-05,31.62,31.92,31.11,31.77,350363,31.62,31.92,31.11,31.77,350363,0.0,1.0
2021-05-06,31.57,31.92,30.96,31.66,354772,31.57,31.92,30.96,31.66,354772,0.0,1.0
2021-05-07,32.2,32.5,31.12,31.57,330866,32.2,32.5,31.12,31.57,330866,0.0,1.0
2021-05-10,31.68,32.27,31.33,32.06,395845,31.68,32.27,31.33,32.06,395845,0.0,1.0
2021-05-11,30.48,31.27,29.69,30.71,442594,30.48,31.27,29.69,30.71,442594,0.0,1.0
2021-05-12,29.59,30.95,29.41,30.15,442636,29.59,30.95,29.41,30.15,442636,0.0,1.0
2021-05-13,30.51,31.04,29.54,29.63,337490,30.51,31.04,29.54,29.63,337490,0.0,1.0
2021-05-14,31.36,31.4702,30.47,30.79,267868,31.36,31.4702,30.47,30.79,267868,0.0,1.0
2021-05-17,30.94,31.4,30.31,31.02,160986,30.94,31.4,30.31,31.02,160986,0.0,1.0
2021-05-18,30.64,31.46,30.41,31.03,273302,30.64,31.46,30.41,31.03,273302,0.0,1.0
2021-05-19,29.91,30.21,29.53,30.21,332343,29.91,30.21,29.53,30.21,332343,0.0,1.0
2021-05-20,30.44,30.45,29.4754,30.01,288675,30.44,30.45,29.4754,30.01,288675,0.0,1.0
2021-05-21,31.22,31.34,30.21,30.76,299038,31.22,31.34,30.21,30.76,299038,0.0,1.0
2021-05-24,31.01,31.55,30.63,31.54,226644,31.01,31.55,30.63,31.54,226644,0.0,1.0
2021-05-25,30.73,31.39,30.46,30.99,279589,30.73,31.39,30.46,30.99,279589,0.0,1.0
2021-05-26,31.36,31.64,30.43,30.78,225743,31.36,31.64,30.43,30.78,225743,0.0,1.0
2021-05-27,30.6,31.915,30.46,31.66,610123,30.6,31.915,30.46,31.66,610123,0.0,1.0
2021-05-28,30.76,31.18,30.31,30.8,259960,30.76,31.18,30.31,30.8,259960,0.0,1.0
2021-06-01,31.13,31.35,30.56,30.88,368187,31.13,31.35,30.56,30.88,368187,0.0,1.0
2021-06-02,31.85,32.0,30.41,31.35,383252,31.85,32.0,30.41,31.35,383252,0.0,1.0
2021-06-03,30.9,31.63,30.53,31.63,223161,30.9,31.63,30.53,31.63,223161,0.0,1.0
2021-06-04,30.82,31.15,30.36,30.695,266382,30.82,31.15,30.36,30.695,266382,0.0,1.0
2021-06-07,32.48,32.56,30.74,30.94,295264,32.48,32.56,30.74,30.94,295264,0.0,1.0
2021-06-08,33.7,33.91,32.65,32.66,250928,33.7,33.91,32.65,32.66,250928,0.0,1.0
2021-06-09,32.88,33.81,32.71,33.54,296356,32.88,33.81,32.71,33.54,296356,0.0,1.0
2021-06-10,32.25,33.1,32.1,33.1,194575,32.25,33.1,32.1,33.1,194575,0.0,1.0
2021-06-11,32.72,32.88,32.42,32.44,176712,32.72,32.88,32.42,32.44,176712,0.0,1.0
2021-06-14,31.88,32.95,31.77,32.76,181871,31.88,32.95,31.77,32.76,181871,0.0,1.0
2021-06-15,32.55,32.84,31.58,31.8,240841,32.55,32.84,31.58,31.8,240841,0.0,1.0
2021-06-16,31.91,32.695,31.67,32.55,145724,31.91,32.695,31.67,32.55,145724,0.0,1.0
2021-06-17,31.85,32.71,31.49,32.1,285057,31.85,32.71,31.49,32.1,285057,0.0,1.0
2021-06-18,30.98,31.57,30.25,31.25,479373,30.98,31.57,30.25,31.25,479373,0.0,1.0
2021-06-21,31.41,31.6,30.9,31.12,292902,31.41,31.6,30.9,31.12,292902,0.0,1.0
2021-06-22,31.37,31.42,29.75,31.27,479207,31.37,31.42,29.75,31.27,479207,0.0,1.0
2021-06-23,32.12,32.56,31.1,31.4,252217,32.12,32.56,31.1,31.4,252217,0.0,1.0
2021-06-24,33.47,33.52,32.17,32.42,375940,33.47,33.52,32.17,32.42,375940,0.0,1.0
2021-06-25,32.32,33.62,32.31,33.57,402293,32.32,33.62,32.31,33.57,402293,0.0,1.0
2021-06-28,31.04,32.25,30.97,32.25,218433,31.04,32.25,30.97,32.25,218433,0.0,1.0
2021-06-29,30.85,31.365,30.72,31.04,143265,30.85,31.365,30.72,31.04,143265,0.0,1.0
2021-06-30,31.83,31.91,30.57,30.86,372260,31.83,31.91,30.57,30.86,372260,0.0,1.0
2021-07-01,31.34,32.21,31.29,32.0,131823,31.34,32.21,31.29,32.0,131823,0.0,1.0
2021-07-02,31.07,31.52,30.855,31.4,274296,31.07,31.52,30.855,31.4,274296,0.0,1.0
2021-07-06,30.35,31.14,30.09,31.14,242531,30.35,31.14,30.09,31.14,242531,0.0,1.0
2021-07-07,29.95,30.46,29.475,30.15,258046,29.95,30.46,29.475,30.15,258046,0.0,1.0
2021-07-08,29.47,30.13,28.65,29.31,298087,29.47,30.13,28.65,29.31,298087,0.0,1.0
2021-07-09,30.95,30.9626,29.7083,30.01,168635,30.95,30.9626,29.7083,30.01,168635,0.0,1.0
2021-07-12,30.4,30.88,30.26,30.88,144796,30.4,30.88,30.26,30.88,144796,0.0,1.0
2021-07-13,28.82,30.14,28.79,30.05,209287,28.82,30.14,28.79,30.05,209287,0.0,1.0
2021-07-14,28.29,29.14,28.245,29.04,202972,28.29,29.14,28.245,29.04,202972,0.0,1.0
2021-07-15,28.05,28.615,27.42,28.19,220482,28.05,28.615,27.42,28.19,220482,0.0,1.0
2021-07-16,27.17,28.4,27.12,28.37,424999,27.17,28.4,27.12,28.37,424999,0.0,1.0
2021-07-19,26.55,27.11,25.6,26.42,493778,26.55,27.11,25.6,26.42,493778,0.0,1.0
2021-07-20,27.74,28.08,26.58,26.65,361018,27.74,28.08,26.58,26.65,361018,0.0,1.0
2021-07-21,27.64,28.6,27.55,27.96,287317,27.64,28.6,27.55,27.96,287317,0.0,1.0
2021-07-22,26.59,27.47,26.46,27.47,239606,26.59,27.47,26.46,27.47,239606,0.0,1.0
2021-07-23,26.37,26.91,25.98,26.73,209667,26.37,26.91,25.98,26.73,209667,0.0,1.0
2021-07-26,27.13,27.22,26.07,26.61,280887,27.13,27.22,26.07,26.61,280887,0.0,1.0
2021-07-27,26.6,27.14,26.24,27.07,419899,26.6,27.14,26.24,27.07,419899,0.0,1.0
2021-07-28,29.88,32.24,29.59,31.26,1155410,29.88,32.24,29.59,31.26,1155410,0.0,1.0
2021-07-29,29.31,30.77,29.24,30.21,748522,29.31,30.77,29.24,30.21,748522,0.0,1.0
2021-07-30,28.92,29.51,28.32,29.1,338436,28.92,29.51,28.32,29.1,338436,0.0,1.0
2021-08-02,28.22,30.155,28.08,29.05,363238,28.22,30.155,28.08,29.05,363238,0.0,1.0
2021-08-03,27.81,28.5,26.97,28.48,403288,27.81,28.5,26.97,28.48,403288,0.0,1.0
2021-08-04,27.54,28.21,27.19,27.7,250150,27.54,28.21,27.19,27.7,250150,0.0,1.0
2021-08-05,29.19,29.23,27.55,27.66,318880,29.19,29.23,27.55,27.66,318880,0.0,1.0
2021-08-06,29.62,30.04,29.18,29.68,182911,29.62,30.04,29.18,29.68,182911,0.0,1.0
2021-08-09,29.31,29.7647,28.87,29.72,247209,29.31,29.7647,28.87,29.72,247209,0.0,1.0
2021-08-10,30.3,30.33,29.1,29.51,216275,30.3,30.33,29.1,29.51,216275,0.0,1.0
2021-08-11,30.69,31.05,29.92,30.47,210163,30.69,31.05,29.92,30.47,210163,0.0,1.0
2021-08-12,30.66,30.75,30.05,30.53,142731,30.66,30.75,30.05,30.53,142731,0.0,1.0
2021-08-13,29.73,30.81,29.29,30.81,234039,29.73,30.81,29.29,30.81,234039,0.0,1.0
2021-08-16,29.25,29.69,28.98,29.32,137735,29.25,29.69,28.98,29.32,137735,0.0,1.0
2021-08-17,28.92,29.24,28.61,28.89,147347,28.92,29.24,28.61,28.89,147347,0.0,1.0
2021-08-18,28.26,29.07,28.15,28.59,179613,28.26,29.07,28.15,28.59,179613,0.0,1.0
2021-08-19,27.61,27.95,27.0675,27.545,279821,27.61,27.95,27.0675,27.545,279821,0.0,1.0
2021-08-20,28.58,28.73,27.33,27.54,180132,28.58,28.73,27.33,27.54,180132,0.0,1.0
2021-08-23,29.1,29.325,28.73,29.01,154481,29.1,29.325,28.73,29.01,154481,0.0,1.0
2021-08-24,29.68,29.8,28.69,29.22,308474,29.68,29.8,28.69,29.22,308474,0.0,1.0
2021-08-25,29.87,30.51,29.39,29.71,184986,29.87,30.51,29.39,29.71,184986,0.0,1.0
2021-08-26,29.23,30.12,29.21,29.72,202174,29.23,30.12,29.21,29.72,202174,0.0,1.0
2021-08-27,30.23,30.42,29.2,29.2,338238,30.23,30.42,29.2,29.2,338238,0.0,1.0
2021-08-30,29.83,30.54,29.25,30.37,259490,29.83,30.54,29.25,30.37,259490,0.0,1.0
2021-08-31,30.23,30.54,29.94,29.94,468097,30.23,30.54,29.94,29.94,468097,0.0,1.0
2021-09-01,29.87,30.27,29.42,30.27,377330,29.87,30.27,29.42,30.27,377330,0.0,1.0
2021-09-02,29.78,30.6,29.63,30.01,460006,29.78,30.6,29.63,30.01,460006,0.0,1.0
2021-09-03,29.04,29.75,28.7735,29.68,281659,29.04,29.75,28.7735,29.68,281659,0.0,1.0
2021-09-07,29.58,29.65,28.81,28.94,427237,29.58,29.65,28.81,28.94,427237,0.0,1.0
2021-09-08,28.42,29.61,28.39,29.58,224719,28.42,29.61,28.39,29.58,224719,0.0,1.0
2021-09-09,28.26,29.01,27.7497,28.36,436289,28.26,29.01,27.7497,28.36,436289,0.0,1.0
2021-09-10,27.42,28.41,27.35,28.41,274488,27.42,28.41,27.35,28.41,274488,0.0,1.0
2021-09-13,27.74,27.9,26.86,27.68,156726,27.74,27.9,26.86,27.68,156726,0.0,1.0
2021-09-14,27.28,27.91,26.9,27.91,177547,27.28,27.91,26.9,27.91,177547,0.0,1.0
2021-09-15,27.95,28.01,26.71,27.04,195826,27.95,28.01,26.71,27.04,195826,0.0,1.0
2021-09-16,28.84,28.98,27.7975,27.88,740060,28.84,28.98,27.7975,27.88,740060,0.0,1.0
2021-09-17,30.44,30.63,28.745,29.16,820971,30.44,30.63,28.745,29.16,820971,0.0,1.0
2021-09-20,30.31,30.65,29.41,29.58,321905,30.31,30.65,29.41,29.58,321905,0.0,1.0
2021-09-21,30.82,31.23,30.07,30.46,241216,30.82,31.23,30.07,30.46,241216,0.0,1.0
2021-09-22,31.0,31.27,30.82,30.94,239525,31.0,31.27,30.82,30.94,239525,0.0,1.0
2021-09-23,31.54,31.68,30.9201,31.11,325587,31.54,31.68,30.9201,31.11,325587,0.0,1.0
2021-09-24,32.11,32.38,31.36,31.39,210382,32.11,32.38,31.36,31.39,210382,0.0,1.0
2021-09-27,32.88,33.98,32.27,32.27,464490,32.88,33.98,32.27,32.27,464490,0.0,1.0
2021-09-28,32.33,33.06,32.16,32.74,186076,32.33,33.06,32.16,32.74,186076,0.0,1.0
2021-09-29,32.1,32.95,32.005,32.51,132237,32.1,32.95,32.005,32.51,132237,0.0,1.0
2021-09-30,32.57,33.45,32.005,32.85,319279,32.57,33.45,32.005,32.85,319279,0.0,1.0
2021-10-01,33.82,34.18,32.56,32.68,300932,33.82,34.18,32.56,32.68,300932,0.0,1.0
2021-10-04,33.58,34.2044,33.17,33.82,184192,33.58,34.2044,33.17,33.82,184192,0.0,1.0
2021-10-05,33.02,33.81,32.68,33.55,173805,33.02,33.81,32.68,33.55,173805,0.0,1.0
2021-10-06,33.06,33.36,32.1,32.9,136966,33.06,33.36,32.1,32.9,136966,0.0,1.0
2021-10-07,33.52,34.11,33.09,33.28,293456,33.52,34.11,33.09,33.28,293456,0.0,1.0
2021-10-08,34.31,34.49,33.29,33.38,206866,34.31,34.49,33.29,33.38,206866,0.0,1.0
2021-10-11,33.25,34.71,33.25,34.55,169769,33.25,34.71,33.25,34.55,169769,0.0,1.0
2021-10-12,33.71,34.16,33.19,33.29,94699,33.71,34.16,33.19,33.29,94699,0.0,1.0
2021-10-13,33.57,33.68,32.79,33.65,124139,33.57,33.68,32.79,33.65,124139,0.0,1.0
2021-10-14,33.9,34.265,33.335,33.91,162057,33.9,34.265,33.335,33.91,162057,0.0,1.0
2021-10-15,33.67,34.63,33.6,34.56,139062,33.67,34.63,33.6,34.56,139062,0.0,1.0
2021-10-18,33.15,33.725,32.3,32.3,186167,33.15,33.725,32.3,32.3,186167,0.0,1.0
2021-10-19,33.23,33.27,32.43,33.27,184816,33.23,33.27,32.43,33.27,184816,0.0,1.0
2021-10-20,32.94,33.2,32.56,33.12,103165,32.94,33.2,32.56,33.12,103165,0.0,1.0
2021-10-21,32.13,33.16,30.775,33.16,553662,32.13,33.16,30.775,33.16,553662,0.0,1.0
2021-10-22,31.35,32.095,31.32,32.05,192929,31.35,32.095,31.32,32.05,192929,0.0,1.0
2021-10-25,30.84,31.6455,30.4468,31.055,349337,30.84,31.6455,30.4468,31.055,349337,0.0,1.0
2021-10-26,29.63,31.0,29.45,30.87,394434,29.63,31.0,29.45,30.87,394434,0.0,1.0
2021-10-27,33.21,34.25,29.75,29.75,781505,33.21,34.25,29.75,29.75,781505,0.0,1.0
2021-10-28,34.04,34.35,32.88,33.3,369015,34.04,34.35,32.88,33.3,369015,0.0,1.0
2021-10-29,34.87,35.21,33.83,33.87,306971,34.87,35.21,33.83,33.87,306971,0.0,1.0
2021-11-01,36.11,36.92,35.0,35.03,389216,36.11,36.92,35.0,35.03,389216,0.0,1.0
2021-11-02,35.04,36.575,34.795,36.24,263575,35.04,36.575,34.795,36.24,263575,0.0,1.0
2021-11-03,36.09,37.015,34.11,34.8,242227,36.09,37.015,34.11,34.8,242227,0.0,1.0
2021-11-04,35.73,36.94,35.58,36.09,249559,35.73,36.94,35.58,36.09,249559,0.0,1.0
2021-11-05,36.66,37.85,35.795,36.22,362737,36.66,37.85,35.795,36.22,362737,0.0,1.0
2021-11-08,35.46,37.12,35.37,36.85,263755,35.46,37.12,35.37,36.85,263755,0.0,1.0
2021-11-09,35.81,36.28,34.61,35.195,293399,35.81,36.28,34.61,35.195,293399,0.0,1.0
2021-11-10,35.3,36.27,35.16,36.095,140120,35.3,36.27,35.16,36.095,140120,0.0,1.0
2021-11-11,34.69,35.53,34.59,35.25,191730,34.69,35.53,34.59,35.25,191730,0.0,1.0
2021-11-12,33.8,34.77,33.79,34.64,211657,33.8,34.77,33.79,34.64,211657,0.0,1.0
2021-11-15,33.4,33.94,33.3,33.71,197525,33.4,33.94,33.3,33.71,197525,0.0,1.0
2021-11-16,33.27,33.64,32.84,33.24,210810,33.27,33.64,32.84,33.24,210810,0.0,1.0
2021-11-17,33.06,33.49,32.45,32.98,173225,33.06,33.49,32.45,32.98,173225,0.0,1.0
2021-11-18,33.2,33.85,32.5,33.21,197320,33.2,33.85,32.5,33.21,197320,0.0,1.0
2021-11-19,32.57,33.335,32.42,32.75,298396,32.57,33.335,32.42,32.75,298396,0.0,1.0
2021-11-22,32.97,33.62,32.59,32.93,206758,32.97,33.62,32.59,32.93,206758,0.0,1.0
2021-11-23,32.57,33.25,32.51,32.99,120469,32.57,33.25,32.51,32.99,120469,0.0,1.0
2021-11-24,33.03,33.11,31.6901,32.36,102710,33.03,33.11,31.6901,32.36,102710,0.0,1.0
2021-11-26,31.53,31.98,30.77,31.98,173957,31.53,31.98,30.77,31.98,173957,0.0,1.0
2021-11-29,31.75,32.36,31.26,31.81,232395,31.75,32.36,31.26,31.81,232395,0.0,1.0
2021-11-30,31.07,31.743,30.29,31.28,327763,31.07,31.743,30.29,31.28,327763,0.0,1.0
2021-12-01,30.35,32.98,30.25,31.81,261728,30.35,32.98,30.25,31.81,261728,0.0,1.0
2021-12-02,31.57,31.82,30.27,30.91,319590,31.57,31.82,30.27,30.91,319590,0.0,1.0
2021-12-03,30.72,31.98,30.4,31.81,265211,30.72,31.98,30.4,31.81,265211,0.0,1.0
2021-12-06,32.59,32.9899,30.87,31.11,193065,32.59,32.9899,30.87,31.11,193065,0.0,1.0
2021-12-07,32.76,33.75,32.48,33.25,156049,32.76,33.75,32.48,33.25,156049,0.0,1.0
2021-12-08,33.24,33.95,32.45,32.93,211116,33.24,33.95,32.45,32.93,211116,0.0,1.0
2021-12-09,32.42,33.4,32.37,32.81,112252,32.42,33.4,32.37,32.81,112252,0.0,1.0
2021-12-10,31.53,32.84,31.46,32.6,198705,31.53,32.84,31.46,32.6,198705,0.0,1.0
2021-12-13,31.25,31.63,30.21,31.24,321148,31.25,31.63,30.21,31.24,321148,0.0,1.0
2021-12-14,31.49,32.0,30.68,31.21,158214,31.49,32.0,30.68,31.21,158214,0.0,1.0
2021-12-15,31.63,31.66,30.26,31.41,267914,31.63,31.66,30.26,31.41,267914,0.0,1.0
2021-12-16,29.9,32.49,29.66,32.0,264145,29.9,32.49,29.66,32.0,264145,0.0,1.0
2021-12-17,30.67,31.25,29.91,30.63,605927,30.67,31.25,29.91,30.63,605927,0.0,1.0
2021-12-20,30.19,30.34,29.565,29.81,166883,30.19,30.34,29.565,29.81,166883,0.0,1.0
2021-12-21,31.51,31.55,30.56,30.56,166954,31.51,31.55,30.56,30.56,166954,0.0,1.0
2021-12-22,32.17,32.28,31.41,31.53,158577,32.17,32.28,31.41,31.53,158577,0.0,1.0
2021-12-23,32.57,32.84,31.82,32.15,93698,32.57,32.84,31.82,32.15,93698,0.0,1.0
2021-12-27,32.93,32.93,31.81,32.46,192528,32.93,32.93,31.81,32.46,192528,0.0,1.0
2021-12-28,32.97,33.56,32.78,32.98,97470,32.97,33.56,32.78,32.98,97470,0.0,1.0
2021-12-29,33.22,33.3,32.73,32.95,168698,33.22,33.3,32.73,32.95,168698,0.0,1.0
2021-12-30,33.32,33.805,32.83,33.22,139693,33.32,33.805,32.83,33.22,139693,0.0,1.0
2021-12-31,33.3,33.63,32.7807,33.17,250523,33.3,33.63,32.7807,33.17,250523,0.0,1.0
2022-01-03,34.5,34.8,33.36,33.655,230276,34.5,34.8,33.36,33.655,230276,0.0,1.0
2022-01-04,34.18,34.94,34.0,34.4,186021,34.18,34.94,34.0,34.4,186021,0.0,1.0
2022-01-05,33.48,35.22,33.41,34.34,221271,33.48,35.22,33.41,34.34,221271,0.0,1.0
2022-01-06,33.16,34.17,33.12,33.53,153901,33.16,34.17,33.12,33.53,153901,0.0,1.0
2022-01-07,31.81,33.5,31.78,33.15,343634,31.81,33.5,31.78,33.15,343634,0.0,1.0
2022-01-10,31.68,31.91,30.66,31.53,265516,31.68,31.91,30.66,31.53,265516,0.0,1.0
2022-01-11,33.13,33.18,31.14,32.21,250590,33.13,33.18,31.14,32.21,250590,0.0,1.0
2022-01-12,31.97,33.43,31.5599,33.2,215156,31.97,33.43,31.5599,33.2,215156,0.0,1.0
2022-01-13,32.68,33.0,32.0,32.23,150115,32.68,33.0,32.0,32.23,150115,0.0,1.0
2022-01-14,32.69,32.89,32.125,32.26,157702,32.69,32.89,32.125,32.26,157702,0.0,1.0
2022-01-18,32.13,32.8,31.78,32.51,214155,32.13,32.8,31.78,32.51,214155,0.0,1.0
2022-01-19,32.23,32.57,31.7,32.11,147919,32.23,32.57,31.7,32.11,147919,0.0,1.0
2022-01-20,31.86,33.33,31.78,32.23,130428,31.86,33.33,31.78,32.23,130428,0.0,1.0
2022-01-21,30.55,32.11,30.55,31.48,346632,30.55,32.11,30.55,31.48,346632,0.0,1.0
2022-01-24,31.22,31.42,29.2,29.785,409240,31.22,31.42,29.2,29.785,409240,0.0,1.0
2022-01-25,30.77,31.09,29.28,30.77,114626,30.77,31.09,29.28,30.77,114626,0.0,1.0
2022-01-26,29.61,31.84,29.31,31.23,301039,29.61,31.84,29.31,31.23,301039,0.0,1.0
2022-01-27,28.82,30.285,28.44,29.67,277416,28.82,30.285,28.44,29.67,277416,0.0,1.0
2022-01-28,28.68,29.44,27.55,28.83,285843,28.68,29.44,27.55,28.83,285843,0.0,1.0
2022-01-31,29.84,30.11,28.33,28.33,260161,29.84,30.11,28.33,28.33,260161,0.0,1.0
2022-02-01,29.38,30.14,29.295,29.88,228613,29.38,30.14,29.295,29.88,228613,0.0,1.0
2022-02-02,29.51,30.24,29.33,29.48,198360,29.51,30.24,29.33,29.48,198360,0.0,1.0
2022-02-03,29.41,29.7,28.91,29.06,196775,29.41,29.7,28.91,29.06,196775,0.0,1.0
2022-02-04,29.8,29.915,28.92,29.39,178750,29.8,29.915,28.92,29.39,178750,0.0,1.0
2022-02-07,30.69,31.0,29.61,29.8,211918,30.69,31.0,29.61,29.8,211918,0.0,1.0
2022-02-08,31.25,31.78,30.385,30.62,302121,31.25,31.78,30.385,30.62,302121,0.0,1.0
2022-02-09,34.96,35.51,31.44,32.01,719622,34.96,35.51,31.44,32.01,719622,0.0,1.0
2022-02-10,33.59,35.33,33.08,35.01,344877,33.59,35.33,33.08,35.01,344877,0.0,1.0
2022-02-11,33.97,34.69,33.07,33.51,314754,33.97,34.69,33.07,33.51,314754,0.0,1.0
2022-02-14,33.22,34.01,32.65,34.01,350372,33.22,34.01,32.65,34.01,350372,0.0,1.0
2022-02-15,33.74,34.3,33.05,33.35,255936,33.74,34.3,33.05,33.35,255936,0.0,1.0
2022-02-16,32.53,33.54,32.13,33.54,292959,32.53,33.54,32.13,33.54,292959,0.0,1.0
2022-02-17,32.95,33.17,32.0,32.25,285931,32.95,33.17,32.0,32.25,285931,0.0,1.0
2022-02-18,32.68,33.48,32.56,32.76,177098,32.68,33.48,32.56,32.76,177098,0.0,1.0
2022-02-22,32.03,32.9796,31.84,32.16,185031,32.03,32.9796,31.84,32.16,185031,0.0,1.0
2022-02-23,31.26,32.3,31.14,32.22,160379,31.26,32.3,31.14,32.22,160379,0.0,1.0
2022-02-24,32.44,32.51,30.0,30.29,159599,32.44,32.51,30.0,30.29,159599,0.0,1.0
2022-02-25,32.0,33.21,30.08,32.14,316840,32.0,33.21,30.08,32.14,316840,0.0,1.0
2022-02-28,32.85,33.02,31.25,31.77,232436,32.85,33.02,31.25,31.77,232436,0.0,1.0
2022-03-01,32.11,33.205,31.89,32.92,202833,32.11,33.205,31.89,32.92,202833,0.0,1.0
2022-03-02,33.62,33.73,32.0663,32.32,240302,33.62,33.73,32.0663,32.32,240302,0.0,1.0
2022-03-03,32.02,33.77,31.74,33.7,224233,32.02,33.77,31.74,33.7,224233,0.0,1.0
2022-03-04,31.74,32.155,31.13,31.79,191076,31.74,32.155,31.13,31.79,191076,0.0,1.0
2022-03-07,28.01,31.93,27.93,31.64,365192,28.01,31.93,27.93,31.64,365192,0.0,1.0
2022-03-08,27.07,28.83,26.275,28.1,396748,27.07,28.83,26.275,28.1,396748,0.0,1.0
2022-03-09,28.49,29.34,27.75,27.8,286011,28.49,29.34,27.75,27.8,286011,0.0,1.0
2022-03-10,28.54,28.57,27.6139,27.89,317305,28.54,28.57,27.6139,27.89,317305,0.0,1.0
2022-03-11,28.5,29.35,28.22,29.03,219169,28.5,29.35,28.22,29.03,219169,0.0,1.0
2022-03-14,27.84,29.09,27.62,28.5,184006,27.84,29.09,27.62,28.5,184006,0.0,1.0
2022-03-15,28.66,29.13,27.22,28.18,155404,28.66,29.13,27.22,28.18,155404,0.0,1.0
2022-03-16,29.87,29.955,28.38,28.38,169495,29.87,29.955,28.38,28.38,169495,0.0,1.0
2022-03-17,29.96,30.105,29.52,29.63,130409,29.96,30.105,29.52,29.63,130409,0.0,1.0
2022-03-18,30.5,30.7,29.61,29.91,277441,30.5,30.7,29.61,29.91,277441,0.0,1.0
2022-03-21,30.54,30.67,29.89,30.36,145479,30.54,30.67,29.89,30.36,145479,0.0,1.0
2022-03-22,30.71,31.185,30.3,30.84,190779,30.71,31.185,30.3,30.84,190779,0.0,1.0
2022-03-23,30.97,31.11,30.24,30.38,221279,30.97,31.11,30.24,30.38,221279,0.0,1.0
2022-03-24,32.85,32.9,30.98,31.2,260774,32.85,32.9,30.98,31.2,260774,0.0,1.0
2022-03-25,32.79,33.59,32.42,32.75,181889,32.79,33.59,32.42,32.75,181889,0.0,1.0
2022-03-28,32.38,32.86,31.72,32.7,179073,32.38,32.86,31.72,32.7,179073,0.0,1.0
2022-03-29,33.08,33.59,32.445,32.79,192659,33.08,33.59,32.445,32.79,192659,0.0,1.0
2022-03-30,32.46,33.6,32.43,32.83,188111,32.46,33.6,32.43,32.83,188111,0.0,1.0
2022-03-31,32.6,32.96,31.87,32.33,266286,32.6,32.96,31.87,32.33,266286,0.0,1.0
2022-04-01,33.27,33.6,32.82,32.82,163887,33.27,33.6,32.82,32.82,163887,0.0,1.0
2022-04-04,33.59,34.04,33.02,33.33,203339,33.59,34.04,33.02,33.33,203339,0.0,1.0
2022-04-05,32.41,33.71,32.28,33.49,155658,32.41,33.71,32.28,33.49,155658,0.0,1.0
2022-04-06,32.09,32.51,31.49,31.88,211310,32.09,32.51,31.49,31.88,211310,0.0,1.0
2022-04-07,31.92,32.45,31.43,32.17,169687,31.92,32.45,31.43,32.17,169687,0.0,1.0
2022-04-08,31.78,32.17,31.55,31.79,108645,31.78,32.17,31.55,31.79,108645,0.0,1.0
2022-04-11,31.81,32.18,31.244,31.75,133391,31.81,32.18,31.244,31.75,133391,0.0,1.0
2022-04-12,31.88,32.95,31.73,32.2,141976,31.88,32.95,31.73,32.2,141976,0.0,1.0
2022-04-13,32.62,32.88,31.6268,31.89,121747,32.62,32.88,31.6268,31.89,121747,0.0,1.0
2022-04-14,33.15,33.59,32.65,32.88,259459,33.15,33.59,32.65,32.88,259459,0.0,1.0
2022-04-18,33.31,33.37,32.76,33.12,128838,33.31,33.37,32.76,33.12,128838,0.0,1.0
2022-04-19,34.15,34.39,33.24,33.24,256108,34.15,34.39,33.24,33.24,256108,0.0,1.0
2022-04-20,35.5,35.57,33.99,34.31,332620,35.5,35.57,33.99,34.31,332620,0.0,1.0
2022-04-21,36.0,36.56,35.64,35.77,375938,36.0,36.56,35.64,35.77,375938,0.0,1.0
2022-04-22,35.91,36.65,35.8,35.8,432580,35.91,36.65,35.8,35.8,432580,0.0,1.0
2022-04-25,37.28,38.11,35.25,35.74,534900,37.28,38.11,35.25,35.74,534900,0.0,1.0
2022-04-26,36.3,37.898,36.1675,37.25,408047,36.3,37.898,36.1675,37.25,408047,0.0,1.0
2022-04-27,37.13,38.0,34.02,38.0,780199,37.13,38.0,34.02,38.0,780199,0.0,1.0
2022-04-28,36.69,38.68,35.97,38.3,376468,36.69,38.68,35.97,38.3,376468,0.0,1.0
2022-04-29,36.6,37.13,36.11,36.53,341255,36.6,37.13,36.11,36.53,341255,0.0,1.0
2022-05-02,37.24,37.34,35.91,36.6,304899,37.24,37.34,35.91,36.6,304899,0.0,1.0
2022-05-03,38.65,39.03,36.68,37.32,376892,38.65,39.03,36.68,37.32,376892,0.0,1.0
2022-05-04,38.52,38.89,37.21,38.55,313185,38.52,38.89,37.21,38.55,313185,0.0,1.0
2022-05-05,36.14,38.05,35.735,37.96,242436,36.14,38.05,35.735,37.96,242436,0.0,1.0
2022-05-06,35.76,36.4836,35.0,35.73,248115,35.76,36.4836,35.0,35.73,248115,0.0,1.0
2022-05-09,34.86,35.32,34.43,35.3,271306,34.86,35.32,34.43,35.3,271306,0.0,1.0
2022-05-10,36.22,36.62,34.81,35.38,308790,36.22,36.62,34.81,35.38,308790,0.0,1.0
2022-05-11,33.85,36.64,33.66,35.47,249510,33.85,36.64,33.66,35.47,249510,0.0,1.0
2022-05-12,34.93,35.02,33.44,33.65,355869,34.93,35.02,33.44,33.65,355869,0.0,1.0
2022-05-13,36.74,37.43,35.23,35.23,346330,36.74,37.43,35.23,35.23,346330,0.0,1.0
2022-05-16,36.15,37.61,36.09,36.47,1018581,36.15,37.61,36.09,36.47,1018581,0.0,1.0
2022-05-17,37.28,37.68,36.42,36.57,200402,37.28,37.68,36.42,36.57,200402,0.0,1.0
2022-05-18,35.67,37.185,35.365,37.0,339349,35.67,37.185,35.365,37.0,339349,0.0,1.0
2022-05-19,35.43,35.89,34.88,35.3,198324,35.43,35.89,34.88,35.3,198324,0.0,1.0
2022-05-20,33.52,35.79,32.53,35.64,233116,33.52,35.79,32.53,35.64,233116,0.0,1.0
2022-05-23,33.47,33.83,32.67,33.65,209236,33.47,33.83,32.67,33.65,209236,0.0,1.0
2022-05-24,32.49,33.02,31.9552,32.94,251312,32.49,33.02,31.9552,32.94,251312,0.0,1.0
2022-05-25,33.66,33.835,31.96,32.5,309118,33.66,33.835,31.96,32.5,309118,0.0,1.0
2022-05-26,35.19,35.52,34.1,34.1,160417,35.19,35.52,34.1,34.1,160417,0.0,1.0
2022-05-27,35.7,36.05,35.24,35.24,151488,35.7,36.05,35.24,35.24,151488,0.0,1.0
2022-05-31,35.73,36.19,35.34,35.64,207840,35.73,36.19,35.34,35.64,207840,0.0,1.0
2022-06-01,35.42,36.24,34.77,36.0,145017,35.42,36.24,34.77,36.0,145017,0.0,1.0
2022-06-02,35.56,35.82,34.96,35.44,259515,35.56,35.82,34.96,35.44,259515,0.0,1.0
2022-06-03,35.41,35.87,34.45,35.42,217767,35.41,35.87,34.45,35.42,217767,0.0,1.0
2022-06-06,35.92,37.13,35.03,35.57,325181,35.92,37.13,35.03,35.57,325181,0.0,1.0
2022-06-07,35.5,36.25,34.91,35.99,177511,35.5,36.25,34.91,35.99,177511,0.0,1.0
2022-06-08,36.0,36.64,34.81,35.6,178429,36.0,36.64,34.81,35.6,178429,0.0,1.0
2022-06-09,35.31,35.86,34.86,35.78,140097,35.31,35.86,34.86,35.78,140097,0.0,1.0
2022-06-10,34.8,35.06,33.35,34.65,198723,34.8,35.06,33.35,34.65,198723,0.0,1.0
2022-06-13,32.55,34.09,32.2,33.77,297770,32.55,34.09,32.2,33.77,297770,0.0,1.0
2022-06-14,32.64,33.26,32.155,32.54,180939,32.64,33.26,32.155,32.54,180939,0.0,1.0
2022-06-15,33.02,33.5,32.07,33.08,182074,33.02,33.5,32.07,33.08,182074,0.0,1.0
2022-06-16,32.15,32.35,31.7116,32.35,198675,32.15,32.35,31.7116,32.35,198675,0.0,1.0
2022-06-17,32.23,32.98,30.56,32.5,217398,32.23,32.98,30.56,32.5,217398,0.0,1.0
2022-06-21,32.95,33.64,31.97,32.78,147843,32.95,33.64,31.97,32.78,147843,0.0,1.0
2022-06-22,34.64,35.0,33.51,34.08,598720,34.64,35.0,33.51,34.08,598720,0.0,1.0
2022-06-23,35.24,35.87,34.37,35.18,473555,35.24,35.87,34.37,35.18,473555,0.0,1.0
2022-06-24,38.9,39.3,35.96,35.96,1129989,38.9,39.3,35.96,35.96,1129989,0.0,1.0
2022-06-27,40.58,41.04,38.51,39.29,887712,40.58,41.04,38.51,39.29,887712,0.0,1.0
2022-06-28,39.99,42.16,39.87,40.73,598640,39.99,42.16,39.87,40.73,598640,0.0,1.0
2022-06-29,38.98,40.08,37.87,39.93,563644,38.98,40.08,37.87,39.93,563644,0.0,1.0
2022-06-30,38.89,39.86,37.81,38.14,619946,38.89,39.86,37.81,38.14,619946,0.0,1.0
2022-07-01,38.96,39.32,37.84,38.84,321755,38.96,39.32,37.84,38.84,321755,0.0,1.0
2022-07-05,40.3,41.56,38.43,38.47,1252626,40.3,41.56,38.43,38.47,1252626,0.0,1.0
2022-07-06,39.16,40.42,38.92,40.42,599819,39.16,40.42,38.92,40.42,599819,0.0,1.0
2022-07-07,39.22,39.9799,38.35,39.85,717275,39.22,39.9799,38.35,39.85,717275,0.0,1.0
2022-07-08,39.67,40.49,38.88,38.99,555518,39.67,40.49,38.88,38.99,555518,0.0,1.0
2022-07-11,38.55,40.3129,38.39,39.6,474171,38.55,40.3129,38.39,39.6,474171,0.0,1.0
2022-07-12,38.69,40.36,38.2,38.55,673711,38.69,40.36,38.2,38.55,673711,0.0,1.0
2022-07-13,37.36,37.93,33.98,37.93,1261447,37.36,37.93,33.98,37.93,1261447,0.0,1.0
2022-07-14,36.5,37.69,36.36,36.97,551763,36.5,37.69,36.36,36.97,551763,0.0,1.0
2022-07-15,38.48,38.5,36.72,36.72,808553,38.48,38.5,36.72,36.72,808553,0.0,1.0
2022-07-18,38.31,39.195,38.27,38.93,265277,38.31,39.195,38.27,38.93,265277,0.0,1.0
2022-07-19,38.71,39.263,38.445,38.6,338509,38.71,39.263,38.445,38.6,338509,0.0,1.0
2022-07-20,39.51,39.848,38.82,38.85,431621,39.51,39.848,38.82,38.85,431621,0.0,1.0
2022-07-21,38.84,39.56,38.26,39.04,354681,38.84,39.56,38.26,39.04,354681,0.0,1.0
2022-07-22,37.69,38.88,37.31,38.8,284611,37.69,38.88,37.31,38.8,284611,0.0,1.0
2022-07-25,37.75,38.08,37.12,37.9,239866,37.75,38.08,37.12,37.9,239866,0.0,1.0
2022-07-26,37.09,37.55,36.7,37.55,313548,37.09,37.55,36.7,37.55,313548,0.0,1.0
2022-07-27,37.86,39.3,37.38,38.73,735277,37.86,39.3,37.38,38.73,735277,0.0,1.0
2022-07-28,36.11,37.94,35.4,37.84,590114,36.11,37.94,35.4,37.84,590114,0.0,1.0
2022-07-29,34.61,36.1301,34.4701,35.89,601543,34.61,36.1301,34.4701,35.89,601543,0.0,1.0
2022-08-01,35.52,36.14,34.06,34.49,520893,35.52,36.14,34.06,34.49,520893,0.0,1.0
2022-08-02,35.44,35.73,34.61,35.11,526764,35.44,35.73,34.61,35.11,526764,0.0,1.0
2022-08-03,35.45,35.92,35.32,35.71,213305,35.45,35.92,35.32,35.71,213305,0.0,1.0
2022-08-04,34.91,35.56,34.71,35.45,305808,34.91,35.56,34.71,35.45,305808,0.0,1.0
2022-08-05,34.77,35.285,34.32,34.61,265311,34.77,35.285,34.32,34.61,265311,0.0,1.0
2022-08-08,34.78,35.25,34.48,34.85,424362,34.78,35.25,34.48,34.85,424362,0.0,1.0
2022-08-09,32.53,34.65,32.0,34.57,722640,32.53,34.65,32.0,34.57,722640,0.0,1.0
2022-08-10,33.47,33.8,32.93,32.93,403926,33.47,33.8,32.93,32.93,403926,0.0,1.0
2022-08-11,33.33,34.115,33.33,33.66,234077,33.33,34.115,33.33,33.66,234077,0.0,1.0
2022-08-12,34.04,34.29,33.26,33.48,316895,34.04,34.29,33.26,33.48,316895,0.0,1.0
2022-08-15,35.32,35.33,33.8,33.97,292677,35.32,35.33,33.8,33.97,292677,0.0,1.0
2022-08-16,35.07,35.5413,33.9,35.32,376983,35.07,35.5413,33.9,35.32,376983,0.0,1.0
2022-08-17,33.78,34.96,33.4,34.88,512469,33.78,34.96,33.4,34.88,512469,0.0,1.0
2022-08-18,33.65,34.19,33.305,33.69,259796,33.65,34.19,33.305,33.69,259796,0.0,1.0
2022-08-19,34.21,34.36,33.256,33.46,274376,34.21,34.36,33.256,33.46,274376,0.0,1.0
2022-08-22,34.22,34.61,33.67,34.21,266828,34.22,34.61,33.67,34.21,266828,0.0,1.0
2022-08-23,34.07,34.52,33.8,34.13,187039,34.07,34.52,33.8,34.13,187039,0.0,1.0
2022-08-24,34.24,34.82,34.09,34.22,212706,34.24,34.82,34.09,34.22,212706,0.0,1.0
2022-08-25,34.95,35.405,34.22,34.3,288742,34.95,35.405,34.22,34.3,288742,0.0,1.0
2022-08-26,33.7,35.3445,33.69,35.0,414357,33.7,35.3445,33.69,35.0,414357,0.0,1.0
2022-08-29,32.72,33.48,32.51,33.16,443039,32.72,33.48,32.51,33.16,443039,0.0,1.0
2022-08-30,33.2,33.97,33.13,33.13,775044,33.2,33.97,33.13,33.13,775044,0.0,1.0
2022-08-31,33.34,33.55,32.8115,33.51,296846,33.34,33.55,32.8115,33.51,296846,0.0,1.0
2022-09-01,32.83,33.24,31.7415,33.07,394425,32.83,33.24,31.7415,33.07,394425,0.0,1.0
2022-09-02,32.35,33.1,32.19,33.1,292717,32.35,33.1,32.19,33.1,292717,0.0,1.0
2022-09-06,33.21,33.29,32.14,32.71,302678,33.21,33.29,32.14,32.71,302678,0.0,1.0
2022-09-07,33.64,33.85,33.125,33.22,238194,33.64,33.85,33.125,33.22,238194,0.0,1.0
2022-09-08,33.51,34.02,33.1473,33.32,180971,33.51,34.02,33.1473,33.32,180971,0.0,1.0
2022-09-09,34.79,34.8435,33.787,33.8,263047,34.79,34.8435,33.787,33.8,263047,0.0,1.0
2022-09-12,35.41,35.54,34.86,34.89,245486,35.41,35.54,34.86,34.89,245486,0.0,1.0
2022-09-13,33.75,35.54,33.62,34.63,624954,33.75,35.54,33.62,34.63,624954,0.0,1.0
2022-09-14,34.51,34.56,33.75,33.99,380233,34.51,34.56,33.75,33.99,380233,0.0,1.0
2022-09-15,34.38,35.04,34.18,34.45,266641,34.38,35.04,34.18,34.45,266641,0.0,1.0
2022-09-16,34.12,34.31,33.715,34.26,524696,34.12,34.31,33.715,34.26,524696,0.0,1.0
2022-09-19,34.72,34.91,33.72,33.72,337884,34.72,34.91,33.72,33.72,337884,0.0,1.0
2022-09-20,34.87,35.21,34.27,34.38,514456,34.87,35.21,34.27,34.38,514456,0.0,1.0
2022-09-21,34.37,35.7,34.23,34.99,557203,34.37,35.7,34.23,34.99,557203,0.0,1.0
2022-09-22,32.2,34.285,31.85,34.18,586638,32.2,34.285,31.85,34.18,586638,0.0,1.0
2022-09-23,30.27,31.67,29.73,31.67,625680,30.27,31.67,29.73,31.67,625680,0.0,1.0
2022-09-26,29.99,30.91,29.81,30.13,327822,29.99,30.91,29.81,30.13,327822,0.0,1.0
2022-09-27,29.21,30.82,29.17,30.11,397718,29.21,30.82,29.17,30.11,397718,0.0,1.0
2022-09-28,30.24,30.4,28.75,29.25,578914,30.24,30.4,28.75,29.25,578914,0.0,1.0
2022-09-29,29.08,29.92,28.86,29.92,285860,29.08,29.92,28.86,29.92,285860,0.0,1.0
2022-09-30,28.97,29.94,28.74,29.06,419767,28.97,29.94,28.74,29.06,419767,0.0,1.0
2022-10-03,29.49,29.7625,28.7,29.21,430774,29.49,29.7625,28.7,29.21,430774,0.0,1.0
2022-10-04,31.6,31.63,30.12,30.12,303780,31.6,31.63,30.12,30.12,303780,0.0,1.0
2022-10-05,30.82,31.52,30.53,31.13,463149,30.82,31.52,30.53,31.13,463149,0.0,1.0
2022-10-06,30.64,31.63,30.56,31.05,354267,30.64,31.63,30.56,31.05,354267,0.0,1.0
2022-10-07,30.61,30.85,30.1239,30.4,359214,30.61,30.85,30.1239,30.4,359214,0.0,1.0
2022-10-10,30.95,31.25,30.225,30.63,216500,30.95,31.25,30.225,30.63,216500,0.0,1.0
2022-10-11,30.63,31.4,30.33,31.06,278862,30.63,31.4,30.33,31.06,278862,0.0,1.0
2022-10-12,30.31,30.66,30.0293,30.63,261315,30.31,30.66,30.0293,30.63,261315,0.0,1.0
2022-10-13,30.5,30.62,29.0907,29.89,429266,30.5,30.62,29.0907,29.89,429266,0.0,1.0
2022-10-14,29.76,30.87,29.64,30.85,288150,29.76,30.87,29.64,30.85,288150,0.0,1.0
2022-10-17,30.88,30.92,30.33,30.39,301200,30.88,30.92,30.33,30.39,301200,0.0,1.0
2022-10-18,31.52,31.87,31.18,31.59,296738,31.52,31.87,31.18,31.59,296738,0.0,1.0
2022-10-19,30.87,31.89,30.78,31.37,391212,30.87,31.89,30.78,31.37,391212,0.0,1.0
2022-10-20,30.73,31.21,30.52,30.87,322365,30.73,31.21,30.52,30.87,322365,0.0,1.0
2022-10-21,32.23,32.3699,30.78,31.02,319614,32.23,32.3699,30.78,31.02,319614,0.0,1.0
2022-10-24,33.39,33.41,32.05,32.18,424736,33.39,33.41,32.05,32.18,424736,0.0,1.0
2022-10-25,34.15,34.33,33.27,33.36,417861,34.15,34.33,33.27,33.36,417861,0.0,1.0
2022-10-26,36.99,37.34,34.95,35.15,950657,36.99,37.34,34.95,35.15,950657,0.0,1.0
2022-10-27,35.54,37.45,34.94,37.25,659014,35.54,37.45,34.94,37.25,659014,0.0,1.0
2022-10-28,36.5,36.64,35.42,35.76,429223,36.5,36.64,35.42,35.76,429223,0.0,1.0
2022-10-31,36.63,36.9,36.265,36.42,267678,36.63,36.9,36.265,36.42,267678,0.0,1.0
2022-11-01,37.16,37.62,36.5,37.16,279153,37.16,37.62,36.5,37.16,279153,0.0,1.0
2022-11-02,36.97,37.69,36.64,37.29,331351,36.97,37.69,36.64,37.29,331351,0.0,1.0
2022-11-03,37.16,37.535,36.725,37.0,240849,37.16,37.535,36.725,37.0,240849,0.0,1.0
2022-11-04,37.63,37.76,36.59,37.39,234678,37.63,37.76,36.59,37.39,234678,0.0,1.0
2022-11-07,37.93,38.07,36.93,37.69,145246,37.93,38.07,36.93,37.69,145246,0.0,1.0
2022-11-08,37.48,38.37,37.1212,38.02,169740,37.48,38.37,37.1212,38.02,169740,0.0,1.0
2022-11-09,36.5,37.72,36.485,37.18,193846,36.5,37.72,36.485,37.18,193846,0.0,1.0
2022-11-10,37.49,38.325,37.47,37.54,271398,37.49,38.325,37.47,37.54,271398,0.0,1.0
2022-11-11,36.72,37.78,36.44,37.77,223174,36.72,37.78,36.44,37.77,223174,0.0,1.0
2022-11-14,36.72,37.56,36.555,37.0,348149,36.72,37.56,36.555,37.0,348149,0.0,1.0
2022-11-15,36.7,37.74,36.47,37.12,256942,36.7,37.74,36.47,37.12,256942,0.0,1.0
2022-11-16,36.98,37.3464,35.94,36.31,237279,36.98,37.3464,35.94,36.31,237279,0.0,1.0
2022-11-17,36.56,37.1,36.0876,36.5,229200,36.56,37.1,36.0876,36.5,229200,0.0,1.0
2022-11-18,36.62,37.4,36.19,37.31,252813,36.62,37.4,36.19,37.31,252813,0.0,1.0
2022-11-21,37.44,37.555,36.375,36.59,188312,37.44,37.555,36.375,36.59,188312,0.0,1.0
2022-11-22,38.35,38.37,36.87,37.53,252783,38.35,38.37,36.87,37.53,252783,0.0,1.0
2022-11-23,37.89,38.6,37.79,38.25,134203,37.89,38.6,37.79,38.25,134203,0.0,1.0
2022-11-25,37.86,38.22,37.66,37.66,90728,37.86,38.22,37.66,37.66,90728,0.0,1.0
2022-11-28,38.15,38.38,37.51,37.64,215736,38.15,38.38,37.51,37.64,215736,0.0,1.0
2022-11-29,38.27,39.055,38.06,38.06,351633,38.27,39.055,38.06,38.06,351633,0.0,1.0
2022-11-30,38.85,39.04,37.67,38.15,283711,38.85,39.04,37.67,38.15,283711,0.0,1.0
2022-12-01,39.14,39.544,38.666,39.2,207796,39.14,39.544,38.666,39.2,207796,0.0,1.0
2022-12-02,38.75,38.96,38.19,38.65,147222,38.75,38.96,38.19,38.65,147222,0.0,1.0
2022-12-05,38.22,38.42,38.04,38.37,102377,38.22,38.42,38.04,38.37,102377,0.0,1.0
2022-12-06,37.89,38.66,37.67,38.21,133845,37.89,38.66,37.67,38.21,133845,0.0,1.0
2022-12-07,37.26,38.35,37.18,37.71,252248,37.26,38.35,37.18,37.71,252248,0.0,1.0
2022-12-08,34.05,35.15,32.1,34.295,2708385,34.05,35.15,32.1,34.295,2708385,0.0,1.0
2022-12-09,32.95,34.17,32.93,34.06,3614327,32.95,34.17,32.93,34.06,3614327,0.0,1.0
2022-12-12,34.4,34.45,32.79,32.9,572868,34.4,34.45,32.79,32.9,572868,0.0,1.0
2022-12-13,35.1,35.6,34.575,35.16,638777,35.1,35.6,34.575,35.16,638777,0.0,1.0
2022-12-14,35.53,35.74,34.8,34.8,507215,35.53,35.74,34.8,34.8,507215,0.0,1.0
2022-12-15,33.75,35.04,33.25,35.04,488678,33.75,35.04,33.25,35.04,488678,0.0,1.0
2022-12-16,34.26,34.33,33.07,33.23,983288,34.26,34.33,33.07,33.23,983288,0.0,1.0
2022-12-19,33.7,34.6,33.56,34.39,237608,33.7,34.6,33.56,34.39,237608,0.0,1.0
2022-12-20,33.47,33.955,33.37,33.71,234713,33.47,33.955,33.37,33.71,234713,0.0,1.0
2022-12-21,34.22,34.73,34.07,34.73,503458,34.22,34.73,34.07,34.73,503458,0.0,1.0
2022-12-22,33.53,34.09,33.235,33.92,226546,33.53,34.09,33.235,33.92,226546,0.0,1.0
2022-12-23,34.32,34.41,33.28,33.58,186739,34.32,34.41,33.28,33.58,186739,0.0,1.0
2022-12-27,34.2,34.64,33.9771,34.26,162590,34.2,34.64,33.9771,34.26,162590,0.0,1.0
2022-12-28,32.78,34.425,32.75,34.09,153692,32.78,34.425,32.75,34.09,153692,0.0,1.0
2022-12-29,32.9,33.41,32.83,32.89,178369,32.9,33.41,32.83,32.89,178369,0.0,1.0
2022-12-30,33.28,33.34,32.4101,32.66,325262,33.28,33.34,32.4101,32.66,325262,0.0,1.0
2023-01-03,33.45,34.1,32.92,33.7,592916,33.45,34.1,32.92,33.7,592916,0.0,1.0
2023-01-04,33.18,33.97,33.14,33.61,230209,33.18,33.97,33.14,33.61,230209,0.0,1.0
2023-01-05,34.02,34.07,33.065,33.07,302632,34.02,34.07,33.065,33.07,302632,0.0,1.0
2023-01-06,35.71,35.73,34.56,34.56,623006,35.71,35.73,34.56,34.56,623006,0.0,1.0
2023-01-09,35.78,38.11,35.515,38.0,816189,35.78,38.11,35.515,38.0,816189,0.0,1.0
2023-01-10,35.65,36.06,35.19,35.69,552893,35.65,36.06,35.19,35.69,552893,0.0,1.0
2023-01-11,35.53,36.046,34.87,35.94,464921,35.53,36.046,34.87,35.94,464921,0.0,1.0
2023-01-12,35.53,36.18,35.27,35.83,225526,35.53,36.18,35.27,35.83,225526,0.0,1.0
2023-01-13,36.77,36.85,35.12,35.12,433310,36.77,36.85,35.12,35.12,433310,0.0,1.0
2023-01-17,36.12,36.92,36.02,36.59,213798,36.12,36.92,36.02,36.59,213798,0.0,1.0
2023-01-18,35.8,36.73,35.68,36.21,276737,35.8,36.73,35.68,36.21,276737,0.0,1.0
2023-01-19,35.56,35.88,35.16,35.67,209637,35.56,35.88,35.16,35.67,209637,0.0,1.0
2023-01-20,36.16,36.26,35.49,36.01,263803,36.16,36.26,35.49,36.01,263803,0.0,1.0
2023-01-23,37.04,37.085,36.1,36.1,123666,37.04,37.085,36.1,36.1,123666,0.0,1.0
2023-01-24,36.92,37.14,36.57,37.04,152418,36.92,37.14,36.57,37.04,152418,0.0,1.0
2023-01-25,37.1,37.215,36.49,36.85,152725,37.1,37.215,36.49,36.85,152725,0.0,1.0
2023-01-26,36.81,37.5,36.7,37.18,384398,36.81,37.5,36.7,37.18,384398,0.0,1.0
2023-01-27,37.16,37.47,36.6501,36.82,163349,37.16,37.47,36.6501,36.82,163349,0.0,1.0
2023-01-30,37.17,37.42,36.74,36.97,526986,37.17,37.42,36.74,36.97,526986,0.0,1.0
2023-01-31,38.23,38.3,37.11,37.3,383212,38.23,38.3,37.11,37.3,383212,0.0,1.0
2023-02-01,38.72,38.74,37.5289,38.23,283711,38.72,38.74,37.5289,38.23,283711,0.0,1.0
2023-02-02,38.74,39.3,38.13,38.87,275427,38.74,39.3,38.13,38.87,275427,0.0,1.0
2023-02-03,38.39,38.99,38.07,38.5,436713,38.39,38.99,38.07,38.5,436713,0.0,1.0
2023-02-06,38.64,38.79,37.955,38.16,265142,38.64,38.79,37.955,38.16,265142,0.0,1.0
2023-02-07,39.08,39.14,38.165,38.47,230535,39.08,39.14,38.165,38.47,230535,0.0,1.0
2023-02-08,38.81,39.1,38.0301,38.81,383899,38.81,39.1,38.0301,38.81,383899,0.0,1.0
2023-02-09,38.09,39.495,38.09,39.22,277200,38.09,39.495,38.09,39.22,277200,0.0,1.0
2023-02-10,37.78,38.58,37.62,38.1,332923,37.78,38.58,37.62,38.1,332923,0.0,1.0
2023-02-13,37.97,38.0514,37.41,37.7,275239,37.97,38.0514,37.41,37.7,275239,0.0,1.0
2023-02-14,37.69,38.405,37.525,37.93,511667,37.69,38.405,37.525,37.93,511667,0.0,1.0
2023-02-15,37.93,38.04,35.73,36.85,750367,37.93,38.04,35.73,36.85,750367,0.0,1.0
2023-02-16,35.76,38.05,35.74,37.94,668153,35.76,38.05,35.74,37.94,668153,0.0,1.0
2023-02-17,36.39,36.46,35.74,35.98,517090,36.39,36.46,35.74,35.98,517090,0.0,1.0
2023-02-21,35.98,36.38,35.57,35.97,319924,35.98,36.38,35.57,35.97,319924,0.0,1.0
2023-02-22,35.51,36.02,34.86,35.85,479315,35.51,36.02,34.86,35.85,479315,0.0,1.0
2023-02-23,34.12,35.5,33.68,35.5,450382,34.12,35.5,33.68,35.5,450382,0.0,1.0
2023-02-24,33.58,33.95,33.12,33.75,656781,33.58,33.95,33.12,33.75,656781,0.0,1.0
2023-02-27,32.79,33.98,32.76,33.98,352241,32.79,33.98,32.76,33.98,352241,0.0,1.0
2023-02-28,32.55,33.56,32.46,32.86,973182,32.55,33.56,32.46,32.86,973182,0.0,1.0
2023-03-01,33.11,33.215,32.26,32.55,288898,33.11,33.215,32.26,32.55,288898,0.0,1.0
2023-03-02,34.06,34.285,32.91,33.06,457421,34.06,34.285,32.91,33.06,457421,0.0,1.0
2023-03-03,34.72,34.95,33.79,34.37,279571,34.72,34.95,33.79,34.37,279571,0.0,1.0
2023-03-06,34.49,35.21,34.195,34.78,325012,34.49,35.21,34.195,34.78,325012,0.0,1.0
2023-03-07,34.1,34.905,33.97,34.5,275263,34.1,34.905,33.97,34.5,275263,0.0,1.0
2023-03-08,33.82,34.0,33.04,33.9,341521,33.82,34.0,33.04,33.9,341521,0.0,1.0
2023-03-09,32.39,33.92,32.32,33.83,476345,32.39,33.92,32.32,33.83,476345,0.0,1.0
2023-03-10,31.29,32.54,30.99,32.31,348955,31.29,32.54,30.99,32.31,348955,0.0,1.0
2023-03-13,30.51,31.06,30.33,30.83,494230,30.51,31.06,30.33,30.83,494230,0.0,1.0
2023-03-14,31.87,31.99,31.215,31.61,482687,31.87,31.99,31.215,31.61,482687,0.0,1.0
2023-03-15,32.05,32.17,31.02,31.12,856723,32.05,32.17,31.02,31.12,856723,0.0,1.0
2023-03-16,32.01,32.42,31.275,31.61,286289,32.01,32.42,31.275,31.61,286289,0.0,1.0
2023-03-17,31.88,32.125,31.56,31.65,1154126,31.88,32.125,31.56,31.65,1154126,0.0,1.0
2023-03-20,33.52,33.67,31.91,31.95,413805,33.52,33.67,31.91,31.95,413805,0.0,1.0
2023-03-21,34.54,34.58,33.84,33.9,482295,34.54,34.58,33.84,33.9,482295,0.0,1.0
2023-03-22,33.76,35.01,33.75,34.48,670484,33.76,35.01,33.75,34.48,670484,0.0,1.0
2023-03-23,32.19,34.14,31.8712,33.78,440827,32.19,34.14,31.8712,33.78,440827,0.0,1.0
2023-03-24,32.67,32.95,31.65,31.95,368917,32.67,32.95,31.65,31.95,368917,0.0,1.0
2023-03-27,33.05,33.21,32.58,32.97,227854,33.05,33.21,32.58,32.97,227854,0.0,1.0
2023-03-28,33.72,33.92,32.97,33.05,283310,33.72,33.92,32.97,33.05,283310,0.0,1.0
2023-03-29,33.74,34.28,33.49,34.0,243341,33.74,34.28,33.49,34.0,243341,0.0,1.0
2023-03-30,33.69,34.36,33.53,34.08,195378,33.69,34.36,33.53,34.08,195378,0.0,1.0
2023-03-31,34.05,34.26,33.78,33.99,272239,34.05,34.26,33.78,33.99,272239,0.0,1.0
2023-04-03,34.46,34.59,33.92,34.23,286658,34.46,34.59,33.92,34.23,286658,0.0,1.0
2023-04-04,34.0,34.57,33.95,34.43,216973,34.0,34.57,33.95,34.43,216973,0.0,1.0
2023-04-05,33.94,34.05,33.56,33.87,220108,33.94,34.05,33.56,33.87,220108,0.0,1.0
2023-04-06,33.54,34.05,33.49,33.83,153395,33.54,34.05,33.49,33.83,153395,0.0,1.0
2023-04-10,34.21,34.31,33.48,33.52,212259,34.21,34.31,33.48,33.52,212259,0.0,1.0
2023-04-11,34.52,34.885,34.06,34.28,268980,34.52,34.885,34.06,34.28,268980,0.0,1.0
2023-04-12,33.28,34.77,33.235,34.74,182182,33.28,34.77,33.235,34.74,182182,0.0,1.0
2023-04-13,32.9,33.55,32.75,33.41,224457,32.9,33.55,32.75,33.41,224457,0.0,1.0
2023-04-14,32.5,33.2,32.36,32.78,211780,32.5,33.2,32.36,32.78,211780,0.0,1.0
2023-04-17,33.47,33.48,32.54,32.54,460675,33.47,33.48,32.54,32.54,460675,0.0,1.0
2023-04-18,33.48,33.67,33.12,33.67,271838,33.48,33.67,33.12,33.67,271838,0.0,1.0
2023-04-19,33.19,33.46,32.86,33.46,226799,33.19,33.46,32.86,33.46,226799,0.0,1.0
2023-04-20,32.9,33.3,32.72,33.04,246688,32.9,33.3,32.72,33.04,246688,0.0,1.0
2023-04-21,33.39,33.68,32.73,32.97,310077,33.39,33.68,32.73,32.97,310077,0.0,1.0
2023-04-24,33.4,33.63,32.83,33.32,345394,33.4,33.63,32.83,33.32,345394,0.0,1.0
2023-04-25,32.25,33.41,32.21,33.07,185587,32.25,33.41,32.21,33.07,185587,0.0,1.0
2023-04-26,31.79,32.51,31.72,32.06,184888,31.79,32.51,31.72,32.06,184888,0.0,1.0
2023-04-27,32.46,32.535,31.775,31.85,158280,32.46,32.535,31.775,31.85,158280,0.0,1.0
2023-04-28,33.26,33.3,32.305,32.54,284099,33.26,33.3,32.305,32.54,284099,0.0,1.0
2023-05-01,32.48,33.44,32.25,33.27,336335,32.48,33.44,32.25,33.27,336335,0.0,1.0
2023-05-02,32.55,33.84,31.24,33.31,483616,32.55,33.84,31.24,33.31,483616,0.0,1.0
2023-05-03,34.16,34.67,33.32,33.32,639644,34.16,34.67,33.32,33.32,639644,0.0,1.0
2023-05-04,34.02,34.83,33.68,34.26,366186,34.02,34.83,33.68,34.26,366186,0.0,1.0
2023-05-05,34.77,35.15,33.83,34.49,285451,34.77,35.15,33.83,34.49,285451,0.0,1.0
2023-05-08,34.86,35.45,34.77,34.81,257127,34.86,35.45,34.77,34.81,257127,0.0,1.0
2023-05-09,34.53,34.96,34.06,34.69,296678,34.53,34.96,34.06,34.69,296678,0.0,1.0
2023-05-10,33.34,34.9,33.09,34.9,320469,33.34,34.9,33.09,34.9,320469,0.0,1.0
2023-05-11,33.55,33.63,32.99,33.17,186436,33.55,33.63,32.99,33.17,186436,0.0,1.0
2023-05-12,33.89,33.95,33.49,33.74,124624,33.89,33.95,33.49,33.74,124624,0.0,1.0
2023-05-15,33.4,34.02,33.38,34.02,144678,33.4,34.02,33.38,34.02,144678,0.0,1.0
2023-05-16,33.01,33.42,32.71,33.16,162554,33.01,33.42,32.71,33.16,162554,0.0,1.0
2023-05-17,33.08,33.4,32.9,33.16,212554,33.08,33.4,32.9,33.16,212554,0.0,1.0
2023-05-18,33.55,33.62,32.95,32.95,199360,33.55,33.62,32.95,32.95,199360,0.0,1.0
2023-05-19,33.03,33.9,32.66,33.9,240051,33.03,33.9,32.66,33.9,240051,0.0,1.0
2023-05-22,32.37,33.14,32.28,33.01,243370,32.37,33.14,32.28,33.01,243370,0.0,1.0
2023-05-23,32.09,32.5,31.78,32.18,244784,32.09,32.5,31.78,32.18,244784,0.0,1.0
2023-05-24,32.37,32.5,31.71,32.0,314421,32.37,32.5,31.71,32.0,314421,0.0,1.0
2023-05-25,30.71,32.67,30.69,32.24,363278,30.71,32.67,30.69,32.24,363278,0.0,1.0
2023-05-26,31.27,31.27,30.58,30.61,306193,31.27,31.27,30.58,30.61,306193,0.0,1.0
2023-05-30,31.29,31.535,31.075,31.28,233047,31.29,31.535,31.075,31.28,233047,0.0,1.0
2023-05-31,31.11,31.34,30.55,31.29,349498,31.11,31.34,30.55,31.29,349498,0.0,1.0
2023-06-01,30.81,31.22,30.66,31.22,435350,30.81,31.22,30.66,31.22,435350,0.0,1.0
2023-06-02,31.99,32.04,31.055,31.14,332521,31.99,32.04,31.055,31.14,332521,0.0,1.0
2023-06-05,31.92,32.02,31.04,31.8,209536,31.92,32.02,31.04,31.8,209536,0.0,1.0
2023-06-06,32.62,32.77,31.85,31.92,390307,32.62,32.77,31.85,31.92,390307,0.0,1.0
2023-06-07,32.26,33.17,32.13,32.68,275102,32.26,33.17,32.13,32.68,275102,0.0,1.0
2023-06-08,31.75,32.18,31.5,32.15,223036,31.75,32.18,31.5,32.15,223036,0.0,1.0
2023-06-09,32.11,32.16,31.39,31.7,185650,32.11,32.16,31.39,31.7,185650,0.0,1.0
2023-06-12,32.47,32.59,32.06,32.18,208980,32.47,32.59,32.06,32.18,208980,0.0,1.0
2023-06-13,32.48,32.795,32.005,32.57,205371,32.48,32.795,32.005,32.57,205371,0.0,1.0
2023-06-14,33.28,33.53,32.51,32.74,444499,33.28,33.53,32.51,32.74,444499,0.0,1.0
2023-06-15,33.71,33.79,33.07,33.33,294107,33.71,33.79,33.07,33.33,294107,0.0,1.0
2023-06-16,33.34,34.12,33.18,34.11,431307,33.34,34.12,33.18,34.11,431307,0.0,1.0
2023-06-20,32.71,33.18,32.13,33.18,298005,32.71,33.18,32.13,33.18,298005,0.0,1.0
2023-06-21,33.13,33.33,32.4,32.69,484393,33.13,33.33,32.4,32.69,484393,0.0,1.0
2023-06-22,34.0,34.01,32.65,33.13,294850,34.0,34.01,32.65,33.13,294850,0.0,1.0
2023-06-23,33.19,33.97,33.16,33.64,869438,33.19,33.97,33.16,33.64,869438,0.0,1.0
2023-06-26,33.66,33.96,33.14,33.14,177309,33.66,33.96,33.14,33.14,177309,0.0,1.0
2023-06-27,34.59,34.9,33.555,33.63,218357,34.59,34.9,33.555,33.63,218357,0.0,1.0
2023-06-28,34.69,34.75,34.1,34.45,321477,34.69,34.75,34.1,34.45,321477,0.0,1.0
2023-06-29,35.61,35.64,34.6247,34.71,294454,35.61,35.64,34.6247,34.71,294454,0.0,1.0
2023-06-30,35.76,35.92,35.445,35.87,319285,35.76,35.92,35.445,35.87,319285,0.0,1.0
2023-07-03,36.07,36.09,35.65,35.65,116661,36.07,36.09,35.65,35.65,116661,0.0,1.0
2023-07-05,36.13,36.26,35.47,35.89,276396,36.13,36.26,35.47,35.89,276396,0.0,1.0
2023-07-06,36.15,36.24,35.39,35.82,217055,36.15,36.24,35.39,35.82,217055,0.0,1.0
2023-07-07,36.32,37.03,35.1285,36.26,236475,36.32,37.03,35.1285,36.26,236475,0.0,1.0
2023-07-10,36.76,36.84,36.19,36.19,194476,36.76,36.84,36.19,36.19,194476,0.0,1.0
2023-07-11,37.03,37.11,36.79,36.79,171840,37.03,37.11,36.79,36.79,171840,0.0,1.0
2023-07-12,37.15,37.56,37.09,37.32,175294,37.15,37.56,37.09,37.32,175294,0.0,1.0
2023-07-13,37.02,37.63,36.91,37.3,180555,37.02,37.63,36.91,37.3,180555,0.0,1.0
2023-07-14,36.45,36.97,36.26,36.81,177131,36.45,36.97,36.26,36.81,177131,0.0,1.0
2023-07-17,36.69,36.99,36.39,36.41,217565,36.69,36.99,36.39,36.41,217565,0.0,1.0
2023-07-18,36.44,37.26,36.375,36.6,133756,36.44,37.26,36.375,36.6,133756,0.0,1.0
2023-07-19,36.52,36.87,36.36,36.46,223765,36.52,36.87,36.36,36.46,223765,0.0,1.0
2023-07-20,37.11,37.11,36.2,36.63,265914,37.11,37.11,36.2,36.63,265914,0.0,1.0
2023-07-21,37.63,37.74,37.06,37.27,250186,37.63,37.74,37.06,37.27,250186,0.0,1.0
2023-07-24,37.7,37.97,37.52,37.67,222283,37.7,37.97,37.52,37.67,222283,0.0,1.0
2023-07-25,37.74,37.86,37.32,37.46,192410,37.74,37.86,37.32,37.46,192410,0.0,1.0
2023-07-26,38.09,38.13,37.42,37.76,184731,38.09,38.13,37.42,37.76,184731,0.0,1.0
2023-07-27,36.36,38.57,36.24,38.15,403176,36.36,38.57,36.24,38.15,403176,0.0,1.0
2023-07-28,35.95,37.0,35.84,36.66,233423,35.95,37.0,35.84,36.66,233423,0.0,1.0
2023-07-31,36.34,36.52,35.73,35.89,222951,36.34,36.52,35.73,35.89,222951,0.0,1.0
2023-08-01,36.39,36.6,35.795,36.27,224408,36.39,36.6,35.795,36.27,224408,0.0,1.0
2023-08-02,31.61,33.33,30.84,32.5,2046249,31.61,33.33,30.84,32.5,2046249,0.0,1.0
2023-08-03,30.14,31.78,29.875,31.47,972586,30.14,31.78,29.875,31.47,972586,0.0,1.0
2023-08-04,29.82,30.41,29.77,30.04,362740,29.82,30.41,29.77,30.04,362740,0.0,1.0
2023-08-07,29.99,30.46,29.7,29.9,281185,29.99,30.46,29.7,29.9,281185,0.0,1.0
2023-08-08,29.1,29.59,28.79,29.59,337888,29.1,29.59,28.79,29.59,337888,0.0,1.0
2023-08-09,28.89,29.98,28.69,29.2,386681,28.89,29.98,28.69,29.2,386681,0.0,1.0
2023-08-10,29.67,29.76,29.14,29.2,212397,29.67,29.76,29.14,29.2,212397,0.0,1.0
2023-08-11,29.97,30.06,29.59,29.8,333925,29.97,30.06,29.59,29.8,333925,0.0,1.0
2023-08-14,29.7,29.88,29.47,29.88,169822,29.7,29.88,29.47,29.88,169822,0.0,1.0
2023-08-15,28.96,29.405,28.87,29.4,169049,28.96,29.405,28.87,29.4,169049,0.0,1.0
2023-08-16,28.9,29.66,28.85,28.92,272167,28.9,29.66,28.85,28.92,272167,0.0,1.0
2023-08-17,28.62,29.48,28.585,29.11,263046,28.62,29.48,28.585,29.11,263046,0.0,1.0
2023-08-18,28.45,29.07,28.0,28.4,272825,28.45,29.07,28.0,28.4,272825,0.0,1.0
2023-08-21,28.9,29.21,28.22,28.58,342214,28.9,29.21,28.22,28.58,342214,0.0,1.0
2023-08-22,28.61,29.05,28.24,28.87,175997,28.61,29.05,28.24,28.87,175997,0.0,1.0
2023-08-23,28.57,28.87,28.34,28.66,208290,28.57,28.87,28.34,28.66,208290,0.0,1.0
2023-08-24,27.87,28.78,27.82,28.41,250528,27.87,28.78,27.82,28.41,250528,0.0,1.0
2023-08-25,27.92,28.45,27.57,28.05,392105,27.92,28.45,27.57,28.05,392105,0.0,1.0
2023-08-28,28.27,28.63,28.1,28.15,180132,28.27,28.63,28.1,28.15,180132,0.0,1.0
2023-08-29,28.55,28.62,27.75,28.27,229520,28.55,28.62,27.75,28.27,229520,0.0,1.0
2023-08-30,28.66,29.01,28.51,28.51,244180,28.66,29.01,28.51,28.51,244180,0.0,1.0
2023-08-31,28.54,28.97,28.37,28.78,339808,28.54,28.97,28.37,28.78,339808,0.0,1.0
2023-09-01,28.34,28.92,28.19,28.69,224115,28.34,28.92,28.19,28.69,224115,0.0,1.0
2023-09-05,27.75,28.59,27.521,28.44,303621,27.75,28.59,27.521,28.44,303621,0.0,1.0
2023-09-06,27.26,27.97,27.13,27.59,345264,27.26,27.97,27.13,27.59,345264,0.0,1.0
2023-09-07,27.77,27.81,26.94,27.26,213474,27.77,27.81,26.94,27.26,213474,0.0,1.0
2023-09-08,28.22,28.4497,27.465,27.85,321089,28.22,28.4497,27.465,27.85,321089,0.0,1.0
2023-09-11,28.11,28.4659,27.875,28.29,225528,28.11,28.4659,27.875,28.29,225528,0.0,1.0
2023-09-12,28.4,28.4,28.06,28.09,173878,28.4,28.4,28.06,28.09,173878,0.0,1.0
2023-09-13,28.64,28.8,28.19,28.43,231403,28.64,28.8,28.19,28.43,231403,0.0,1.0
2023-09-14,28.64,29.0,28.38,28.77,250460,28.64,29.0,28.38,28.77,250460,0.0,1.0
2023-09-15,28.65,28.84,28.43,28.64,598236,28.65,28.84,28.43,28.64,598236,0.0,1.0
2023-09-18,27.85,28.61,27.82,28.61,219880,27.85,28.61,27.82,28.61,219880,0.0,1.0
2023-09-19,25.32,28.09,25.17,27.81,478139,25.32,28.09,25.17,27.81,478139,0.0,1.0
2023-09-20,24.04,25.57,24.03,25.35,693990,24.04,25.57,24.03,25.35,693990,0.0,1.0
2023-09-21,22.99,24.01,22.95,23.86,605026,22.99,24.01,22.95,23.86,605026,0.0,1.0
2023-09-22,23.26,23.28,22.3,22.96,640536,23.26,23.28,22.3,22.96,640536,0.0,1.0
2023-09-25,23.64,24.54,23.28,23.81,554582,23.64,24.54,23.28,23.81,554582,0.0,1.0
2023-09-26,22.11,23.52,22.11,23.28,456445,22.11,23.52,22.11,23.28,456445,0.0,1.0
2023-09-27,21.47,22.5,21.22,22.15,766784,21.47,22.5,21.22,22.15,766784,0.0,1.0
2023-09-28,21.44,21.7691,21.03,21.5,707092,21.44,21.7691,21.03,21.5,707092,0.0,1.0
2023-09-29,21.18,21.88,21.04,21.72,370390,21.18,21.88,21.04,21.72,370390,0.0,1.0
2023-10-02,20.75,21.545,20.46,21.11,448158,20.75,21.545,20.46,21.11,448158,0.0,1.0
2023-10-03,20.16,20.6,20.075,20.49,391034,20.16,20.6,20.075,20.49,391034,0.0,1.0
2023-10-04,19.98,20.37,19.77,20.16,314843,19.98,20.37,19.77,20.16,314843,0.0,1.0
2023-10-05,19.62,19.91,19.24,19.91,1223725,19.62,19.91,19.24,19.91,1223725,0.0,1.0
2023-10-06,18.88,19.7,18.85,19.65,568549,18.88,19.7,18.85,19.65,568549,0.0,1.0
2023-10-09,18.3,18.75,18.2,18.67,406021,18.3,18.75,18.2,18.67,406021,0.0,1.0
2023-10-10,18.57,19.11,18.41,18.41,527883,18.57,19.11,18.41,18.41,527883,0.0,1.0
2023-10-11,18.46,18.79,18.215,18.73,413273,18.46,18.79,18.215,18.73,413273,0.0,1.0
2023-10-12,17.83,19.3861,17.555,18.53,492865,17.83,19.3861,17.555,18.53,492865,0.0,1.0
2023-10-13,19.1,19.18,17.555,17.79,1163333,19.1,19.18,17.555,17.79,1163333,0.0,1.0
2023-10-16,19.13,19.62,18.76,19.29,568059,19.13,19.62,18.76,19.29,568059,0.0,1.0
2023-10-17,19.78,20.06,18.96,19.06,444114,19.78,20.06,18.96,19.06,444114,0.0,1.0
2023-10-18,19.89,20.17,19.42,19.66,464529,19.89,20.17,19.42,19.66,464529,0.0,1.0
2023-10-19,19.81,20.39,19.615,19.82,484357,19.81,20.39,19.615,19.82,484357,0.0,1.0
2023-10-20,19.17,19.8725,19.12,19.87,312300,19.17,19.8725,19.12,19.87,312300,0.0,1.0
2023-10-23,19.02,19.51,18.838,18.9,305720,19.02,19.51,18.838,18.9,305720,0.0,1.0
2023-10-24,19.06,19.47,19.01,19.23,251067,19.06,19.47,19.01,19.23,251067,0.0,1.0
2023-10-25,18.93,19.0795,18.64,18.81,328182,18.93,19.0795,18.64,18.81,328182,0.0,1.0
2023-10-26,18.28,19.13,18.25,19.04,250184,18.28,19.13,18.25,19.04,250184,0.0,1.0
2023-10-27,17.95,18.87,17.89,18.39,426774,17.95,18.87,17.89,18.39,426774,0.0,1.0
2023-10-30,18.14,18.35,17.29,18.04,367161,18.14,18.35,17.29,18.04,367161,0.0,1.0
2023-10-31,19.03,19.14,17.98,18.28,669702,19.03,19.14,17.98,18.28,669702,0.0,1.0
2023-11-01,21.77,22.05,19.11,19.57,1240694,21.77,22.05,19.11,19.57,1240694,0.0,1.0
2023-11-02,23.72,24.11,21.87,22.0,1149604,23.72,24.11,21.87,22.0,1149604,0.0,1.0
2023-11-03,23.84,24.57,23.335,24.12,942106,23.84,24.57,23.335,24.12,942106,0.0,1.0
2023-11-06,24.13,24.35,23.66,23.66,484504,24.13,24.35,23.66,23.66,484504,0.0,1.0
2023-11-07,24.37,24.7,23.81,24.12,408051,24.37,24.7,23.81,24.12,408051,0.0,1.0
2023-11-08,23.46,24.475,23.25,24.34,371445,23.46,24.475,23.25,24.34,371445,0.0,1.0
2023-11-09,23.19,23.915,23.03,23.69,360023,23.19,23.915,23.03,23.69,360023,0.0,1.0
2023-11-10,23.96,24.17,23.14,23.36,431368,23.96,24.17,23.14,23.36,431368,0.0,1.0
2023-11-13,23.88,24.38,23.49,23.95,284300,23.88,24.38,23.49,23.95,284300,0.0,1.0
2023-11-14,25.41,25.43,24.6,24.95,489916,25.41,25.43,24.6,24.95,489916,0.0,1.0
2023-11-15,25.44,25.9,25.0,25.44,375326,25.44,25.9,25.0,25.44,375326,0.0,1.0
2023-11-16,25.01,25.31,24.945,25.28,207284,25.01,25.31,24.945,25.28,207284,0.0,1.0
2023-11-17,25.32,25.45,24.89,25.12,581452,25.32,25.45,24.89,25.12,581452,0.0,1.0
2023-11-20,26.47,26.51,24.7001,25.4,530860,26.47,26.51,24.7001,25.4,530860,0.0,1.0
2023-11-21,26.11,26.47,24.81,26.14,942373,26.11,26.47,24.81,26.14,942373,0.0,1.0
2023-11-22,26.58,27.2,26.24,26.36,374442,26.58,27.2,26.24,26.36,374442,0.0,1.0
2023-11-24,26.97,27.35,26.45,26.45,108561,26.97,27.35,26.45,26.45,108561,0.0,1.0
2023-11-27,26.88,27.4,26.45,26.51,780499,26.88,27.4,26.45,26.51,780499,0.0,1.0
2023-11-28,26.75,26.97,26.23,26.88,687213,26.75,26.97,26.23,26.88,687213,0.0,1.0
2023-11-29,27.22,27.83,27.09,27.09,710238,27.22,27.83,27.09,27.09,710238,0.0,1.0
2023-11-30,26.9,27.48,26.73,27.3,491448,26.9,27.48,26.73,27.3,491448,0.0,1.0
2023-12-01,27.26,27.485,26.795,26.88,278064,27.26,27.485,26.795,26.88,278064,0.0,1.0
2023-12-04,27.89,28.085,27.04,27.04,259481,27.89,28.085,27.04,27.04,259481,0.0,1.0
2023-12-05,27.22,27.98,27.06,27.81,230154,27.22,27.98,27.06,27.81,230154,0.0,1.0
2023-12-06,27.11,28.28,27.059,27.54,226577,27.11,28.28,27.059,27.54,226577,0.0,1.0
2023-12-07,27.66,27.705,27.23,27.23,249854,27.66,27.705,27.23,27.23,249854,0.0,1.0
2023-12-08,28.01,28.26,27.455,27.63,506585,28.01,28.26,27.455,27.63,506585,0.0,1.0
2023-12-11,28.42,28.545,28.04,28.09,275733,28.42,28.545,28.04,28.09,275733,0.0,1.0
2023-12-12,28.82,28.86,27.97,28.25,707749,28.82,28.86,27.97,28.25,707749,0.0,1.0
2023-12-13,28.7,28.94,27.48,28.94,288687,28.7,28.94,27.48,28.94,288687,0.0,1.0
2023-12-14,29.25,29.49,28.32,29.16,364495,29.25,29.49,28.32,29.16,364495,0.0,1.0
2023-12-15,28.52,29.81,28.5,29.81,1455771,28.52,29.81,28.5,29.81,1455771,0.0,1.0
2023-12-18,28.49,29.0,28.4,28.59,466139,28.49,29.0,28.4,28.59,466139,0.0,1.0
2023-12-19,29.33,29.62,28.48,28.76,703740,29.33,29.62,28.48,28.76,703740,0.0,1.0
2023-12-20,29.02,29.84,28.72,29.06,623793,29.02,29.84,28.72,29.06,623793,0.0,1.0
2023-12-21,28.94,29.52,28.76,29.48,431796,28.94,29.52,28.76,29.48,431796,0.0,1.0
2023-12-22,29.18,29.595,29.02,29.03,151925,29.18,29.595,29.02,29.03,151925,0.0,1.0
2023-12-26,29.55,29.645,29.15,29.18,130751,29.55,29.645,29.15,29.18,130751,0.0,1.0
2023-12-27,30.1,30.14,29.62,29.66,205378,30.1,30.14,29.62,29.66,205378,0.0,1.0
2023-12-28,30.4,30.51,30.03,30.05,226317,30.4,30.51,30.03,30.05,226317,0.0,1.0
2023-12-29,29.43,30.39,29.33,30.16,192292,29.43,30.39,29.33,30.16,192292,0.0,1.0
2024-01-02,29.51,29.85,28.95,29.37,409182,29.51,29.85,28.95,29.37,409182,0.0,1.0
2024-01-03,28.53,29.805,28.51,29.35,536321,28.53,29.805,28.51,29.35,536321,0.0,1.0
2024-01-04,29.73,29.8,28.17,28.57,494379,29.73,29.8,28.17,28.57,494379,0.0,1.0
2024-01-05,30.0,30.37,29.28,29.41,476455,30.0,30.37,29.28,29.41,476455,0.0,1.0
2024-01-08,29.91,30.305,29.31,29.8,453963,29.91,30.305,29.31,29.8,453963,0.0,1.0
2024-01-09,29.83,30.12,29.233,29.47,367492,29.83,30.12,29.233,29.47,367492,0.0,1.0
2024-01-10,29.4,30.41,28.9,29.87,323790,29.4,30.41,28.9,29.87,323790,0.0,1.0
2024-01-11,29.19,29.715,28.86,29.4,330331,29.19,29.715,28.86,29.4,330331,0.0,1.0
2024-01-12,29.56,29.81,29.085,29.47,397705,29.56,29.81,29.085,29.47,397705,0.0,1.0
2024-01-16,28.78,29.54,27.6355,29.38,212996,28.78,29.54,27.6355,29.38,212996,0.0,1.0
2024-01-17,29.54,29.57,28.0,28.28,323128,29.54,29.57,28.0,28.28,323128,0.0,1.0
2024-01-18,30.27,30.29,29.37,29.67,242490,30.27,30.29,29.37,29.67,242490,0.0,1.0
2024-01-19,30.37,30.47,29.8072,30.47,325852,30.37,30.47,29.8072,30.47,325852,0.0,1.0
2024-01-22,31.13,31.235,30.38,30.63,325530,31.13,31.235,30.38,30.63,325530,0.0,1.0
2024-01-23,31.9,31.98,31.06,31.53,470874,31.9,31.98,31.06,31.53,470874,0.0,1.0
2024-01-24,31.37,32.0,30.97,32.0,417084,31.37,32.0,30.97,32.0,417084,0.0,1.0
2024-01-25,31.82,32.02,30.26,32.0,341585,31.82,32.02,30.26,32.0,341585,0.0,1.0
2024-01-26,31.68,32.18,31.665,32.0,219173,31.68,32.18,31.665,32.0,219173,0.0,1.0
2024-01-29,31.77,31.87,31.58,31.86,256940,31.77,31.87,31.58,31.86,256940,0.0,1.0
2024-01-30,32.54,32.56,31.51,31.51,285563,32.54,32.56,31.51,31.51,285563,0.0,1.0
2024-01-31,31.82,32.69,31.755,32.6,482185,31.82,32.69,31.755,32.6,482185,0.0,1.0
2024-02-01,32.98,33.03,31.775,32.09,269075,32.98,33.03,31.775,32.09,269075,0.0,1.0
2024-02-02,33.05,33.27,32.28,32.57,367009,33.05,33.27,32.28,32.57,367009,0.0,1.0
2024-02-05,32.42,33.7389,32.34,33.7,489049,32.42,33.7389,32.34,33.7,489049,0.0,1.0
2024-02-06,32.83,32.92,32.21,32.4,530480,32.83,32.92,32.21,32.4,530480,0.0,1.0
2024-02-07,32.27,33.0,31.99,33.0,388737,32.27,33.0,31.99,33.0,388737,0.0,1.0
2024-02-08,33.49,33.6,32.6,32.6,354070,33.49,33.6,32.6,32.6,354070,0.0,1.0
2024-02-09,34.09,34.12,33.41,33.51,323616,34.09,34.12,33.41,33.51,323616,0.0,1.0
2024-02-12,34.47,34.84,34.0,34.36,417863,34.47,34.84,34.0,34.36,417863,0.0,1.0
2024-02-13,33.56,34.27,33.22,33.26,512939,33.56,34.27,33.22,33.26,512939,0.0,1.0
2024-02-14,36.12,37.24,34.7758,35.0,1090267,36.12,37.24,34.7758,35.0,1090267,0.0,1.0
2024-02-15,34.79,36.67,34.49,36.13,705064,34.79,36.67,34.49,36.13,705064,0.0,1.0
2024-02-16,37.01,37.49,34.96,34.96,1060469,37.01,37.49,34.96,34.96,1060469,0.0,1.0
2024-02-20,36.41,37.15,36.19,36.73,536339,36.41,37.15,36.19,36.73,536339,0.0,1.0
2024-02-21,36.4,36.57,35.64,36.18,381115,36.4,36.57,35.64,36.18,381115,0.0,1.0
2024-02-22,36.73,37.15,36.1,36.22,308284,36.73,37.15,36.1,36.22,308284,0.0,1.0
2024-02-23,36.51,37.0,36.11,36.53,241775,36.51,37.0,36.11,36.53,241775,0.0,1.0
2024-02-26,36.65,37.3,36.1101,36.62,206452,36.65,37.3,36.1101,36.62,206452,0.0,1.0
2024-02-27,37.78,38.21,36.595,36.73,611742,37.78,38.21,36.595,36.73,611742,0.0,1.0
2024-02-28,37.35,38.08,37.03,37.41,359524,37.35,38.08,37.03,37.41,359524,0.0,1.0
2024-02-29,38.01,38.38,37.19,37.85,425459,38.01,38.38,37.19,37.85,425459,0.0,1.0
2024-03-01,38.17,38.45,37.29,37.9,574214,38.17,38.45,37.29,37.9,574214,0.0,1.0
2024-03-04,38.53,38.73,38.09,38.47,364140,38.53,38.73,38.09,38.47,364140,0.0,1.0
2024-03-05,38.39,39.0,38.06,38.69,186791,38.39,39.0,38.06,38.69,186791,0.0,1.0
2024-03-06,37.66,38.58,37.415,38.26,358503,37.66,38.58,37.415,38.26,358503,0.0,1.0
2024-03-07,37.63,37.98,37.24,37.66,268961,37.63,37.98,37.24,37.66,268961,0.0,1.0
2024-03-08,37.33,38.41,37.1801,37.75,409465,37.33,38.41,37.1801,37.75,409465,0.0,1.0
2024-03-11,36.58,37.02,36.42,36.91,351753,36.58,37.02,36.42,36.91,351753,0.0,1.0
2024-03-12,36.99,37.24,36.04,36.51,354765,36.99,37.24,36.04,36.51,354765,0.0,1.0
2024-03-13,36.99,37.22,35.97,36.49,283683,36.99,37.22,35.97,36.49,283683,0.0,1.0
2024-03-14,37.93,37.96,36.37,36.8,313218,37.93,37.96,36.37,36.8,313218,0.0,1.0
2024-03-15,37.84,38.66,37.01,37.68,587184,37.84,38.66,37.01,37.68,587184,0.0,1.0
2024-03-18,36.96,37.9,36.88,37.74,260429,36.96,37.9,36.88,37.74,260429,0.0,1.0
2024-03-19,36.79,37.57,36.19,36.5,343006,36.79,37.57,36.19,36.5,343006,0.0,1.0
2024-03-20,36.88,36.97,36.3716,36.49,243306,36.88,36.97,36.3716,36.49,243306,0.0,1.0
2024-03-21,37.23,37.98,36.59,36.93,266867,37.23,37.98,36.59,36.93,266867,0.0,1.0
2024-03-22,36.47,37.3755,36.41,37.33,228638,36.47,37.3755,36.41,37.33,228638,0.0,1.0
2024-03-25,37.15,37.17,36.55,36.81,218446,37.15,37.17,36.55,36.81,218446,0.0,1.0
2024-03-26,36.46,37.385,36.27,37.31,227677,36.46,37.385,36.27,37.31,227677,0.0,1.0
2024-03-27,37.95,37.97,36.64,36.76,310882,37.95,37.97,36.64,36.76,310882,0.0,1.0
2024-03-28,37.66,38.495,37.61,37.91,220135,37.66,38.495,37.61,37.91,220135,0.0,1.0
2024-04-01,36.86,37.72,36.64,37.59,208561,36.86,37.72,36.64,37.59,208561,0.0,1.0
2024-04-02,36.23,36.495,35.97,36.33,200841,36.23,36.495,35.97,36.33,200841,0.0,1.0
2024-04-03,35.44,36.4,35.37,35.85,399207,35.44,36.4,35.37,35.85,399207,0.0,1.0
2024-04-04,34.15,35.91,34.11,35.74,555714,34.15,35.91,34.11,35.74,555714,0.0,1.0
2024-04-05,34.76,34.8,33.4,33.65,433242,34.76,34.8,33.4,33.65,433242,0.0,1.0
2024-04-08,35.27,35.28,34.46,35.07,174209,35.27,35.28,34.46,35.07,174209,0.0,1.0
2024-04-09,34.27,35.85,34.09,35.33,344762,34.27,35.85,34.09,35.33,344762,0.0,1.0
2024-04-10,34.43,34.695,33.53,33.6,246120,34.43,34.695,33.53,33.6,246120,0.0,1.0
2024-04-11,33.93,34.63,33.91,34.51,198426,33.93,34.63,33.91,34.51,198426,0.0,1.0
2024-04-12,33.76,34.09,33.01,33.61,476362,33.76,34.09,33.01,33.61,476362,0.0,1.0
2024-04-15,32.85,34.24,32.8,33.96,368497,32.85,34.24,32.8,33.96,368497,0.0,1.0
2024-04-16,33.16,33.26,32.47,32.91,315585,33.16,33.26,32.47,32.91,315585,0.0,1.0
2024-04-17,32.48,33.55,32.4758,33.55,160710,32.48,33.55,32.4758,33.55,160710,0.0,1.0
2024-04-18,32.18,32.91,31.96,32.64,341191,32.18,32.91,31.96,32.64,341191,0.0,1.0
2024-04-19,32.42,32.85,32.11,32.19,189170,32.42,32.85,32.11,32.19,189170,0.0,1.0
2024-04-22,33.03,33.1,32.29,32.69,235753,33.03,33.1,32.29,32.69,235753,0.0,1.0
2024-04-23,33.39,33.89,33.2,33.2,359582,33.39,33.89,33.2,33.2,359582,0.0,1.0
2024-04-24,33.17,33.42,32.745,33.11,162649,33.17,33.42,32.745,33.11,162649,0.0,1.0
2024-04-25,32.86,33.09,32.16,32.58,240124,32.86,33.09,32.16,32.58,240124,0.0,1.0
2024-04-26,33.56,34.01,33.045,33.15,211747,33.56,34.01,33.045,33.15,211747,0.0,1.0
2024-04-29,34.42,34.47,33.145,33.61,401016,34.42,34.47,33.145,33.61,401016,0.0,1.0
2024-04-30,33.08,34.35,32.83,34.04,534095,33.08,34.35,32.83,34.04,534095,0.0,1.0
2024-05-01,34.92,38.735,34.715,37.12,913461,34.92,38.735,34.715,37.12,913461,0.0,1.0
2024-05-02,36.94,37.1,35.44,35.79,709516,36.94,37.1,35.44,35.79,709516,0.0,1.0
2024-05-03,37.78,38.19,37.1,37.28,371895,37.78,38.19,37.1,37.28,371895,0.0,1.0
2024-05-06,37.73,38.02,37.29,37.75,226785,37.73,38.02,37.29,37.75,226785,0.0,1.0
2024-05-07,38.73,39.14,37.87,37.94,416990,38.73,39.14,37.87,37.94,416990,0.0,1.0
2024-05-08,38.28,39.15,37.79,38.38,156660,38.28,39.15,37.79,38.38,156660,0.0,1.0
2024-05-09,38.16,38.84,37.9,38.22,215799,38.16,38.84,37.9,38.22,215799,0.0,1.0
2024-05-10,38.5,38.52,37.81,38.26,144326,38.5,38.52,37.81,38.26,144326,0.0,1.0
2024-05-13,38.4,39.1,38.16,38.7,183267,38.4,39.1,38.16,38.7,183267,0.0,1.0
2024-05-14,38.72,39.075,38.67,38.94,184555,38.72,39.075,38.67,38.94,184555,0.0,1.0
2024-05-15,39.07,39.23,38.47,39.14,182445,39.07,39.23,38.47,39.14,182445,0.0,1.0
2024-05-16,39.52,39.57,38.95,39.02,333446,39.52,39.57,38.95,39.02,333446,0.0,1.0
2024-05-17,38.92,39.66,38.86,39.25,249602,38.92,39.66,38.86,39.25,249602,0.0,1.0
2024-05-20,38.89,39.61,38.79,38.92,182801,38.89,39.61,38.79,38.92,182801,0.0,1.0
2024-05-21,38.74,39.025,38.52,38.85,144067,38.74,39.025,38.52,38.85,144067,0.0,1.0
2024-05-22,38.9,39.63,38.5301,38.76,150116,38.9,39.63,38.5301,38.76,150116,0.0,1.0
2024-05-23,38.47,39.08,38.1,39.08,174251,38.47,39.08,38.1,39.08,174251,0.0,1.0
2024-05-24,38.2,38.71,37.75,38.5,166838,38.2,38.71,37.75,38.5,166838,0.0,1.0
2024-05-28,39.27,39.32,37.99,38.5,246021,39.27,39.32,37.99,38.5,246021,0.0,1.0
2024-05-29,38.27,39.09,38.11,38.62,134679,38.27,39.09,38.11,38.62,134679,0.0,1.0
2024-05-30,38.51,39.22,38.34,38.63,153329,38.51,39.22,38.34,38.63,153329,0.0,1.0
2024-05-31,39.42,39.77,37.76,38.51,427062,39.42,39.77,37.76,38.51,427062,0.0,1.0
2024-06-03,38.01,39.755,37.91,39.68,402397,38.01,39.755,37.91,39.68,402397,0.0,1.0
2024-06-04,37.86,38.47,37.07,37.78,244058,37.86,38.47,37.07,37.78,244058,0.0,1.0
2024-06-05,38.38,38.88,37.7374,38.2,151379,38.38,38.88,37.7374,38.2,151379,0.0,1.0
2024-06-06,39.33,39.37,37.87,38.07,224468,39.33,39.37,37.87,38.07,224468,0.0,1.0
2024-06-07,39.26,39.34,38.761,39.0,166224,39.26,39.34,38.761,39.0,166224,0.0,1.0
2024-06-10,38.76,39.32,38.295,38.8,208264,38.76,39.32,38.295,38.8,208264,0.0,1.0
2024-06-11,38.06,38.6467,37.6,38.48,166591,38.06,38.6467,37.6,38.48,166591,0.0,1.0
2024-06-12,38.89,39.51,37.87,38.88,160858,38.89,39.51,37.87,38.88,160858,0.0,1.0
2024-06-13,38.84,39.0,37.92,38.95,138186,38.84,39.0,37.92,38.95,138186,0.0,1.0
2024-06-14,38.63,38.69,37.84,38.26,198452,38.63,38.69,37.84,38.26,198452,0.0,1.0
2024-06-17,39.24,39.56,37.8,38.39,155429,39.24,39.56,37.8,38.39,155429,0.0,1.0
2024-06-18,38.82,39.36,38.73,39.31,268618,38.82,39.36,38.73,39.31,268618,0.0,1.0
2024-06-20,38.9,39.36,38.515,38.77,330345,38.9,39.36,38.515,38.77,330345,0.0,1.0
2024-06-21,38.8,38.92,38.25,38.75,485600,38.8,38.92,38.25,38.75,485600,0.0,1.0
2024-06-24,39.21,39.508,38.45,38.73,442700,39.21,39.508,38.45,38.73,442700,0.0,1.0
2024-06-25,39.77,40.0,38.1,39.18,316969,39.77,40.0,38.1,39.18,316969,0.0,1.0
2024-06-26,39.04,39.8,38.5203,39.5,250641,39.04,39.8,38.5203,39.5,250641,0.0,1.0
2024-06-27,39.06,39.27,38.55,39.27,163347,39.06,39.27,38.55,39.27,163347,0.0,1.0
2024-06-28,39.11,39.76,38.54,39.57,407594,39.11,39.76,38.54,39.57,407594,0.0,1.0
2024-07-01,39.18,39.684,38.24,39.22,295763,39.18,39.684,38.24,39.22,295763,0.0,1.0
2024-07-02,39.78,39.86,38.76,38.76,221736,39.78,39.86,38.76,38.76,221736,0.0,1.0
2024-07-03,40.87,41.2599,39.4901,39.92,305352,40.87,41.2599,39.4901,39.92,305352,0.0,1.0
2024-07-05,41.65,41.84,40.62,40.63,303493,41.65,41.84,40.62,40.63,303493,0.0,1.0
2024-07-08,42.4,42.8,41.56,41.75,401040,42.4,42.8,41.56,41.75,401040,0.0,1.0
2024-07-09,39.03,42.17,38.54,42.17,552166,39.03,42.17,38.54,42.17,552166,0.0,1.0
2024-07-10,38.81,39.8114,38.66,39.24,384967,38.81,39.8114,38.66,39.24,384967,0.0,1.0
2024-07-11,40.55,40.83,39.6,40.14,267427,40.55,40.83,39.6,40.14,267427,0.0,1.0
2024-07-12,41.56,41.72,40.78,41.0,206224,41.56,41.72,40.78,41.0,206224,0.0,1.0
2024-07-15,41.95,42.54,41.17,41.83,284493,41.95,42.54,41.17,41.83,284493,0.0,1.0
2024-07-16,42.6,43.291,42.24,42.56,418737,42.6,43.291,42.24,42.56,418737,0.0,1.0
2024-07-17,42.4,43.35,42.31,42.4,324638,42.4,43.35,42.31,42.4,324638,0.0,1.0
2024-07-18,41.0,42.615,40.665,42.16,467078,41.0,42.615,40.665,42.16,467078,0.0,1.0
2024-07-19,41.45,41.953,41.18,41.2,228852,41.45,41.953,41.18,41.2,228852,0.0,1.0
2024-07-22,42.25,42.49,40.95,41.45,243174,42.25,42.49,40.95,41.45,243174,0.0,1.0
2024-07-23,42.81,43.18,41.98,41.98,403842,42.81,43.18,41.98,41.98,403842,0.0,1.0
2024-07-24,41.81,42.56,41.7,42.46,198999,41.81,42.56,41.7,42.46,198999,0.0,1.0
2024-07-25,41.67,42.46,41.21,41.79,303147,41.67,42.46,41.21,41.79,303147,0.0,1.0
2024-07-26,42.82,42.82,41.66,42.46,469408,42.82,42.82,41.66,42.46,469408,0.0,1.0
2024-07-29,41.02,44.58,40.84,42.56,967806,41.02,44.58,40.84,42.56,967806,0.0,1.0
2024-07-30,41.23,42.07,39.75,41.39,695545,41.23,42.07,39.75,41.39,695545,0.0,1.0
2024-07-31,41.59,43.39,39.43,40.65,640842,41.59,43.39,39.43,40.65,640842,0.0,1.0
2024-08-01,40.6,42.37,39.905,41.75,542832,40.6,42.37,39.905,41.75,542832,0.0,1.0
2024-08-02,38.09,39.08,37.0201,39.08,472304,38.09,39.08,37.0201,39.08,472304,0.0,1.0
2024-08-05,36.94,37.5555,35.59,36.06,361961,36.94,37.5555,35.59,36.06,361961,0.0,1.0
2024-08-06,37.26,38.0,36.93,37.43,749513,37.26,38.0,36.93,37.43,749513,0.0,1.0
2024-08-07,36.73,38.49,36.635,38.09,223320,36.73,38.49,36.635,38.09,223320,0.0,1.0
2024-08-08,37.07,37.38,36.59,36.81,190450,37.07,37.38,36.59,36.81,190450,0.0,1.0
2024-08-09,36.5,37.1,36.4156,36.94,194610,36.5,37.1,36.4156,36.94,194610,0.0,1.0
2024-08-12,36.5,36.5,35.99,36.44,161345,36.5,36.5,35.99,36.44,161345,0.0,1.0
2024-08-13,36.7,36.81,36.2,36.81,148295,36.7,36.81,36.2,36.81,148295,0.0,1.0
2024-08-14,37.47,37.47,36.8073,36.93,232593,37.47,37.47,36.8073,36.93,232593,0.0,1.0
2024-08-15,38.19,38.59,37.92,38.59,266970,38.19,38.59,37.92,38.59,266970,0.0,1.0
2024-08-16,38.43,38.69,38.02,38.1,215149,38.43,38.69,38.02,38.1,215149,0.0,1.0
2024-08-19,39.19,39.2,38.33,38.43,254686,39.19,39.2,38.33,38.43,254686,0.0,1.0
2024-08-20,38.42,39.21,38.245,39.21,191322,38.42,39.21,38.245,39.21,191322,0.0,1.0
2024-08-21,39.52,39.75,38.695,38.81,221683,39.52,39.75,38.695,38.81,221683,0.0,1.0
2024-08-22,39.9,39.96,39.03,39.49,424348,39.9,39.96,39.03,39.49,424348,0.0,1.0
2024-08-23,40.33,40.7,39.74,40.18,295251,40.33,40.7,39.74,40.18,295251,0.0,1.0
2024-08-26,40.47,40.86,40.005,40.49,296226,40.47,40.86,40.005,40.49,296226,0.0,1.0
2024-08-27,41.18,41.24,40.25,40.39,204999,41.18,41.24,40.25,40.39,204999,0.0,1.0
2024-08-28,42.19,42.79,40.885,41.27,582792,42.19,42.79,40.885,41.27,582792,0.0,1.0
2024-08-29,42.5,42.73,41.9642,42.28,181351,42.5,42.73,41.9642,42.28,181351,0.0,1.0
2024-08-30,42.83,43.19,42.46,42.79,204488,42.83,43.19,42.46,42.79,204488,0.0,1.0
2024-09-03,42.37,42.94,42.26,42.68,280772,42.37,42.94,42.26,42.68,280772,0.0,1.0
2024-09-04,42.3,43.3,41.8801,42.46,485010,42.3,43.3,41.8801,42.46,485010,0.0,1.0
2024-09-05,41.57,42.96,40.92,42.23,341020,41.57,42.96,40.92,42.23,341020,0.0,1.0
2024-09-06,40.41,42.13,39.99,41.66,322252,40.41,42.13,39.99,41.66,322252,0.0,1.0
2024-09-09,39.61,40.31,39.41,40.27,299148,39.61,40.31,39.41,40.27,299148,0.0,1.0
2024-09-10,39.49,39.8,38.98,39.8,233121,39.49,39.8,38.98,39.8,233121,0.0,1.0
2024-09-11,39.0,39.27,37.72,39.27,289532,39.0,39.27,37.72,39.27,289532,0.0,1.0
2024-09-12,39.85,40.08,38.985,39.21,288193,39.85,40.08,38.985,39.21,288193,0.0,1.0
2024-09-13,40.71,40.8,40.04,40.17,356979,40.71,40.8,40.04,40.17,356979,0.0,1.0
2024-09-16,40.9,41.26,40.63,40.95,270458,40.9,41.26,40.63,40.95,270458,0.0,1.0
2024-09-17,41.24,41.88,40.73,41.28,295110,41.24,41.88,40.73,41.28,295110,0.0,1.0
2024-09-18,40.49,41.675,40.31,41.37,381445,40.49,41.675,40.31,41.37,381445,0.0,1.0
2024-09-19,40.55,41.34,40.23,41.34,274234,40.55,41.34,40.23,41.34,274234,0.0,1.0
2024-09-20,40.65,41.18,40.26,40.53,812862,40.65,41.18,40.26,40.53,812862,0.0,1.0
2024-09-23,40.0,41.08,39.96,40.7,405001,40.0,41.08,39.96,40.7,405001,0.0,1.0
2024-09-24,40.12,40.62,39.89,40.21,199489,40.12,40.62,39.89,40.21,199489,0.0,1.0
2024-09-25,41.31,41.47,40.11,40.45,316286,41.31,41.47,40.11,40.45,316286,0.0,1.0
2024-09-26,42.68,42.81,41.445,41.67,341146,42.68,42.81,41.445,41.67,341146,0.0,1.0
2024-09-27,41.8,43.38,41.76,42.83,341335,41.8,43.38,41.76,42.83,341335,0.0,1.0
2024-09-30,42.01,42.06,41.325,41.55,342372,42.01,42.06,41.325,41.55,342372,0.0,1.0
2024-10-01,41.84,41.955,41.1529,41.93,211469,41.84,41.955,41.1529,41.93,211469,0.0,1.0
2024-10-02,40.85,41.94,40.77,41.78,429258,40.85,41.94,40.77,41.78,429258,0.0,1.0
2024-10-03,39.99,41.09,39.68,40.75,312182,39.99,41.09,39.68,40.75,312182,0.0,1.0
2024-10-04,40.2,40.98,39.75,40.53,400332,40.2,40.98,39.75,40.53,400332,0.0,1.0
2024-10-07,38.57,40.0,38.57,40.0,478614,38.57,40.0,38.57,40.0,478614,0.0,1.0
2024-10-08,39.62,39.75,38.51,38.75,464926,39.62,39.75,38.51,38.75,464926,0.0,1.0
2024-10-09,39.38,40.11,39.34,39.71,208248,39.38,40.11,39.34,39.71,208248,0.0,1.0
2024-10-10,39.15,39.2,38.36,38.85,373943,39.15,39.2,38.36,38.85,373943,0.0,1.0
2024-10-11,39.88,39.98,39.37,39.37,135050,39.88,39.98,39.37,39.37,135050,0.0,1.0
2024-10-14,39.91,40.125,39.62,39.65,124228,39.91,40.125,39.62,39.65,124228,0.0,1.0
2024-10-15,40.39,40.84,39.715,39.83,784560,40.39,40.84,39.715,39.83,784560,0.0,1.0
2024-10-16,41.61,41.85,40.36,40.56,473875,41.61,41.85,40.36,40.56,473875,0.0,1.0
2024-10-17,41.67,41.81,40.945,41.62,186110,41.67,41.81,40.945,41.62,186110,0.0,1.0
2024-10-18,41.75,42.33,41.67,41.74,213242,41.75,42.33,41.67,41.74,213242,0.0,1.0
2024-10-21,40.62,41.7725,40.21,41.64,322456,40.62,41.7725,40.21,41.64,322456,0.0,1.0
2024-10-22,40.59,40.9223,40.16,40.37,217361,40.59,40.9223,40.16,40.37,217361,0.0,1.0
2024-10-23,39.73,40.79,39.55,40.18,293769,39.73,40.79,39.55,40.18,293769,0.0,1.0
2024-10-24,39.5,40.01,39.375,39.75,172768,39.5,40.01,39.375,39.75,172768,0.0,1.0
2024-10-25,39.36,40.33,39.25,39.71,194031,39.36,40.33,39.25,39.71,194031,0.0,1.0
2024-10-28,40.87,41.27,39.555,39.84,418663,40.87,41.27,39.555,39.84,418663,0.0,1.0
2024-10-29,41.22,41.61,40.31,40.43,330852,41.22,41.61,40.31,40.43,330852,0.0,1.0
2024-10-30,39.26,41.095,38.65,40.96,807421,39.26,41.095,38.65,40.96,807421,0.0,1.0
2024-10-31,39.92,40.26,39.33,39.92,399797,39.92,40.26,39.33,39.92,399797,0.0,1.0
2024-11-01,39.94,40.74,39.4,40.05,437405,39.94,40.74,39.4,40.05,437405,0.0,1.0
2024-11-04,39.99,40.45,39.57,39.7,231184,39.99,40.45,39.57,39.7,231184,0.0,1.0
2024-11-05,40.99,41.15,39.825,40.02,257881,40.99,41.15,39.825,40.02,257881,0.0,1.0
2024-11-06,42.5,44.31,42.3305,43.06,533152,42.5,44.31,42.3305,43.06,533152,0.0,1.0
2024-11-07,42.88,43.47,42.235,42.4,324512,42.88,43.47,42.235,42.4,324512,0.0,1.0
2024-11-08,42.34,43.75,42.23,42.91,347234,42.34,43.75,42.23,42.91,347234,0.0,1.0
2024-11-11,42.96,43.67,42.67,42.76,236658,42.96,43.67,42.67,42.76,236658,0.0,1.0
2024-11-12,42.1,43.18,41.89,42.81,214857,42.1,43.18,41.89,42.81,214857,0.0,1.0
2024-11-13,41.93,42.555,41.82,42.43,241997,41.93,42.555,41.82,42.43,241997,0.0,1.0
2024-11-14,41.43,42.3,41.14,42.14,181173,41.43,42.3,41.14,42.14,181173,0.0,1.0
2024-11-15,40.99,41.81,40.82,41.62,212698,40.99,41.81,40.82,41.62,212698,0.0,1.0
2024-11-18,40.64,41.3,40.63,41.04,319226,40.64,41.3,40.63,41.04,319226,0.0,1.0
2024-11-19,41.88,41.92,40.0,40.35,395005,41.88,41.92,40.0,40.35,395005,0.0,1.0
2024-11-20,43.955,43.97,41.3,41.62,434412,43.955,43.97,41.3,41.62,434412,0.0,1.0
2024-11-21,43.86,44.245,43.09,44.04,454513,43.86,44.245,43.09,44.04,454513,0.0,1.0
2024-11-22,44.74,45.25,43.77,44.18,400932,44.74,45.25,43.77,44.18,400932,0.0,1.0
2024-11-25,44.95,45.525,44.655,45.47,394706,44.95,45.525,44.655,45.47,394706,0.0,1.0
2024-11-26,45.0,45.09,44.04,44.54,381532,45.0,45.09,44.04,44.54,381532,0.0,1.0
2024-11-27,44.56,45.33,44.22,45.33,542915,44.56,45.33,44.22,45.33,542915,0.0,1.0
2024-11-29,44.71,45.04,44.1,45.03,180766,44.71,45.04,44.1,45.03,180766,0.0,1.0
2024-12-02,44.02,44.82,43.83,44.82,251853,44.02,44.82,43.83,44.82,251853,0.0,1.0
2024-12-03,45.0,45.7,43.95,44.12,739177,45.0,45.7,43.95,44.12,739177,0.0,1.0
2024-12-04,47.14,47.2,44.8,44.84,618864,47.14,47.2,44.8,44.84,618864,0.0,1.0
2024-12-05,48.0,48.22,46.2701,47.05,436672,48.0,48.22,46.2701,47.05,436672,0.0,1.0
2024-12-06,47.74,48.48,47.32,48.13,422466,47.74,48.48,47.32,48.13,422466,0.0,1.0
2024-12-09,47.36,48.4526,46.855,48.1,489982,47.36,48.4526,46.855,48.1,489982,0.0,1.0
2024-12-10,48.54,49.045,47.55,47.7,314158,48.54,49.045,47.55,47.7,314158,0.0,1.0
2024-12-11,48.655,49.25,48.21,48.75,561070,48.655,49.25,48.21,48.75,561070,0.0,1.0
2024-12-12,48.72,49.17,48.4,48.58,433484,48.72,49.17,48.4,48.58,433484,0.0,1.0
2024-12-13,48.75,49.19,47.787,48.55,337681,48.75,49.19,47.787,48.55,337681,0.0,1.0
2024-12-16,48.94,49.78,48.18,48.18,429370,48.94,49.78,48.18,48.18,429370,0.0,1.0
2024-12-17,48.92,49.125,48.1472,48.48,413709,48.92,49.125,48.1472,48.48,413709,0.0,1.0
2024-12-18,47.55,49.37,47.44,49.37,702134,47.55,49.37,47.44,49.37,702134,0.0,1.0
2024-12-19,48.44,48.68,47.18,47.79,429264,48.44,48.68,47.18,47.79,429264,0.0,1.0
2024-12-20,48.34,49.545,47.72,47.78,1435778,48.34,49.545,47.72,47.78,1435778,0.0,1.0
2024-12-23,48.12,48.36,47.13,48.36,302965,48.12,48.36,47.13,48.36,302965,0.0,1.0
2024-12-24,48.79,48.79,48.1,48.2,65261,48.79,48.79,48.1,48.2,65261,0.0,1.0
2024-12-26,48.76,49.06,48.32,48.61,130908,48.76,49.06,48.32,48.61,130908,0.0,1.0
2024-12-27,48.68,48.97,48.12,48.38,259397,48.68,48.97,48.12,48.38,259397,0.0,1.0
2024-12-30,49.0,49.1,48.095,48.3,222357,49.0,49.1,48.095,48.3,222357,0.0,1.0
2024-12-31,49.32,49.79,49.01,49.06,236990,49.32,49.79,49.01,49.06,236990,0.0,1.0
2025-01-02,49.69,50.78,49.31,49.51,267352,49.69,50.78,49.31,49.51,267352,0.0,1.0
2025-01-03,50.63,50.795,49.71,49.71,245865,50.63,50.795,49.71,49.71,245865,0.0,1.0
2025-01-06,50.46,50.96,50.24,50.75,289188,50.46,50.96,50.24,50.75,289188,0.0,1.0
2025-01-07,49.99,50.54,49.68,50.54,330567,49.99,50.54,49.68,50.54,330567,0.0,1.0
2025-01-08,49.99,50.7587,49.35,49.88,267689,49.99,50.7587,49.35,49.88,267689,0.0,1.0
2025-01-10,48.93,49.57,48.5,49.24,261172,48.93,49.57,48.5,49.24,261172,0.0,1.0
2025-01-13,50.18,50.44,48.41,48.89,402492,50.18,50.44,48.41,48.89,402492,0.0,1.0
2025-01-14,51.61,52.01,50.18,50.27,363367,51.61,52.01,50.18,50.27,363367,0.0,1.0
2025-01-15,52.59,53.31,52.1537,52.58,492767,52.59,53.31,52.1537,52.58,492767,0.0,1.0
2025-01-16,52.73,52.91,51.325,52.3,239121,52.73,52.91,51.325,52.3,239121,0.0,1.0
2025-01-17,52.95,53.23,52.49,53.03,537821,52.95,53.23,52.49,53.03,537821,0.0,1.0
2025-01-21,54.15,54.39,52.97,53.01,355071,54.15,54.39,52.97,53.01,355071,0.0,1.0
2025-01-22,53.55,54.63,53.11,54.2,480223,53.55,54.63,53.11,54.2,480223,0.0,1.0
2025-01-23,53.76,53.81,52.52,53.28,263163,53.76,53.81,52.52,53.28,263163,0.0,1.0
2025-01-24,53.7,54.15,53.255,53.53,176118,53.7,54.15,53.255,53.53,176118,0.0,1.0
2025-01-27,54.49,54.6,53.31,53.38,529475,54.49,54.6,53.31,53.38,529475,0.0,1.0
2025-01-28,54.72,55.055,53.86,54.3,244829,54.72,55.055,53.86,54.3,244829,0.0,1.0
2025-01-29,54.05,55.185,53.69,54.7,401625,54.05,55.185,53.69,54.7,401625,0.0,1.0
2025-01-30,54.53,55.4711,53.68,54.6,269747,54.53,55.4711,53.68,54.6,269747,0.0,1.0
2025-01-31,53.86,54.61,53.7,54.35,216002,53.86,54.61,53.7,54.35,216002,0.0,1.0
2025-02-03,54.74,56.65,52.32,53.01,796834,54.74,56.65,52.32,53.01,796834,0.0,1.0
2025-02-04,55.54,55.72,53.76,54.45,626549,55.54,55.72,53.76,54.45,626549,0.0,1.0
2025-02-05,55.12,56.175,54.74,55.6,395478,55.12,56.175,54.74,55.6,395478,0.0,1.0
2025-02-06,55.94,55.99,55.13,55.29,275719,55.94,55.99,55.13,55.29,275719,0.0,1.0
2025-02-07,54.21,56.02,54.16,55.92,548391,54.21,56.02,54.16,55.92,548391,0.0,1.0
2025-02-10,54.29,54.975,53.52,54.2,292348,54.29,54.975,53.52,54.2,292348,0.0,1.0
2025-02-11,54.48,54.56,53.51,54.0,344793,54.48,54.56,53.51,54.0,344793,0.0,1.0
2025-02-12,59.61,62.13,56.1,57.0,2326853,59.61,62.13,56.1,57.0,2326853,0.0,1.0
2025-02-13,63.18,63.78,60.53,61.0,970189,63.18,63.78,60.53,61.0,970189,0.0,1.0
2025-02-14,65.3,65.425,63.0,63.71,639887,65.3,65.425,63.0,63.71,639887,0.0,1.0
2025-02-18,66.35,66.51,64.825,65.37,1104846,66.35,66.51,64.825,65.37,1104846,0.0,1.0
2025-02-19,65.62,66.28,64.69,66.02,655210,65.62,66.28,64.69,66.02,655210,0.0,1.0
2025-02-20,64.95,66.2664,64.745,65.36,922678,64.95,66.2664,64.745,65.36,922678,0.0,1.0
2025-02-21,63.39,65.45,63.2,65.44,440031,63.39,65.45,63.2,65.44,440031,0.0,1.0
2025-02-24,63.89,64.39,62.79,63.88,452602,63.89,64.39,62.79,63.88,452602,0.0,1.0
2025-02-25,63.67,64.4999,62.63,64.33,472045,63.67,64.4999,62.63,64.33,472045,0.0,1.0
2025-02-26,63.73,64.925,63.14,63.76,312529,63.73,64.925,63.14,63.76,312529,0.0,1.0
2025-02-27,61.94,64.355,61.515,64.04,485278,61.94,64.355,61.515,64.04,485278,0.0,1.0
2025-02-28,62.58,62.625,60.3168,62.0,509480,62.58,62.625,60.3168,62.0,509480,0.0,1.0
2025-03-03,62.05,63.635,61.46,62.58,878220,62.05,63.635,61.46,62.58,878220,0.0,1.0
2025-03-04,62.03,62.74,60.55,61.7,672021,62.03,62.74,60.55,61.7,672021,0.0,1.0
2025-03-05,62.35,62.57,61.4313,62.03,550528,62.35,62.57,61.4313,62.03,550528,0.0,1.0
2025-03-06,59.0,62.85,58.9,61.55,509337,59.0,62.85,58.9,61.55,509337,0.0,1.0
2025-03-07,56.68,59.175,55.56,59.07,918627,56.68,59.175,55.56,59.07,918627,0.0,1.0
2025-03-10,52.88,56.15,51.97,55.96,901261,52.88,56.15,51.97,55.96,901261,0.0,1.0
2025-03-11,52.7,54.0,51.91,52.88,635519,52.7,54.0,51.91,52.88,635519,0.0,1.0
2025-03-12,53.3,54.05,52.86,53.78,406049,53.3,54.05,52.86,53.78,406049,0.0,1.0
2025-03-13,52.11,53.09,50.378,53.07,792395,52.11,53.09,50.378,53.07,792395,0.0,1.0
2025-03-14,52.46,53.45,52.265,52.44,492518,52.46,53.45,52.265,52.44,492518,0.0,1.0
2025-03-17,52.36,53.25,52.0,52.0,363772,52.36,53.25,52.0,52.0,363772,0.0,1.0
2025-03-18,52.02,52.8085,51.0,52.11,479723,52.02,52.8085,51.0,52.11,479723,0.0,1.0
2025-03-19,52.33,52.76,51.12,52.0,425492,52.33,52.76,51.12,52.0,425492,0.0,1.0
2025-03-20,52.09,53.07,51.46,51.64,309079,52.09,53.07,51.46,51.64,309079,0.0,1.0
2025-03-21,52.52,52.965,51.1465,51.53,743880,52.52,52.965,51.1465,51.53,743880,0.0,1.0
2025-03-24,54.51,54.52,53.07,53.46,415559,54.51,54.52,53.07,53.46,415559,0.0,1.0
2025-03-25,53.58,55.15,53.45,54.38,390509,53.58,55.15,53.45,54.38,390509,0.0,1.0
2025-03-26,53.07,54.02,52.455,53.59,250341,53.07,54.02,52.455,53.59,250341,0.0,1.0
2025-03-27,53.69,54.49,52.06,53.05,621021,53.69,54.49,52.06,53.05,621021,0.0,1.0
2025-03-28,53.47,53.91,52.385,53.71,300262,53.47,53.91,52.385,53.71,300262,0.0,1.0
2025-03-31,54.46,54.765,52.76,52.76,352100,54.46,54.765,52.76,52.76,352100,0.0,1.0
2025-04-01,55.17,56.09,53.44,53.82,496243,55.17,56.09,53.44,53.82,496243,0.0,1.0
2025-04-02,55.61,56.02,54.4401,55.0,290505,55.61,56.02,54.4401,55.0,290505,0.0,1.0
2025-04-03,51.86,53.82,51.75,52.7,397025,51.86,53.82,51.75,52.7,397025,0.0,1.0
2025-04-04,50.0,50.62,48.15,49.77,698688,50.0,50.62,48.15,49.77,698688,0.0,1.0
2025-04-07,49.44,52.46,45.0,47.5,632347,49.44,52.46,45.0,47.5,632347,0.0,1.0
2025-04-08,49.08,51.6828,48.39,51.14,513257,49.08,51.6828,48.39,51.14,513257,0.0,1.0
2025-04-09,52.53,53.21,47.45,48.32,771649,52.53,53.21,47.45,48.32,771649,0.0,1.0
2025-04-10,51.54,52.7372,50.78,51.17,535218,51.54,52.7372,50.78,51.17,535218,0.0,1.0
2025-04-11,53.26,53.34,50.82,51.62,673491,53.26,53.34,50.82,51.62,673491,0.0,1.0
2025-04-14,54.41,54.84,53.2,53.53,535866,54.41,54.84,53.2,53.53,535866,0.0,1.0
2025-04-15,53.55,55.172,53.48,54.52,499520,53.55,55.172,53.48,54.52,499520,0.0,1.0
2025-04-16,52.96,53.89,52.26,53.4,487944,52.96,53.89,52.26,53.4,487944,0.0,1.0
2025-04-17,53.7,54.3,53.18,53.23,402020,53.7,54.3,53.18,53.23,402020,0.0,1.0
2025-04-21,52.495,54.14,51.595,52.5,283936,52.495,54.14,51.595,52.5,283936,0.0,1.0
2025-04-22,53.85,54.43,51.53,52.29,483149,53.85,54.43,51.53,52.29,483149,0.0,1.0
2025-04-23,53.85,55.86,53.615,54.99,468821,53.85,55.86,53.615,54.99,468821,0.0,1.0
2025-04-24,52.73,54.39,52.69,53.43,492701,52.73,54.39,52.69,53.43,492701,0.0,1.0
2025-04-25,53.11,53.685,51.95,52.62,427320,53.11,53.685,51.95,52.62,427320,0.0,1.0
2025-04-28,53.08,53.895,52.21,53.18,399992,53.08,53.895,52.21,53.18,399992,0.0,1.0
2025-04-29,53.28,53.68,52.16,52.75,539550,53.28,53.68,52.16,52.75,539550,0.0,1.0
2025-04-30,56.97,57.51,53.2001,53.98,895681,56.97,57.51,53.2001,53.98,895681,0.0,1.0
2025-05-01,57.625,59.29,57.34,57.35,606763,57.625,59.29,57.34,57.35,606763,0.0,1.0
2025-05-02,59.94,60.03,58.03,58.03,646082,59.94,60.03,58.03,58.03,646082,0.0,1.0
2025-05-05,60.75,61.14,58.69,59.4,656410,60.75,61.14,58.69,59.4,656410,0.0,1.0
2025-05-06,61.1,61.3,59.62,60.7,574973,61.1,61.3,59.62,60.7,574973,0.0,1.0
2025-05-07,61.99,62.56,61.0,61.02,480508,61.99,62.56,61.0,61.02,480508,0.0,1.0
2025-05-08,62.41,63.18,61.725,62.31,403013,62.41,63.18,61.725,62.31,403013,0.0,1.0
2025-05-09,61.81,62.78,60.945,62.35,266705,61.81,62.78,60.945,62.35,266705,0.0,1.0
2025-05-12,61.79,64.01,61.48,63.76,332025,61.79,64.01,61.48,63.76,332025,0.0,1.0
2025-05-13,61.28,62.56,61.0,61.8,531415,61.28,62.56,61.0,61.8,531415,0.0,1.0
2025-05-14,63.53,63.74,60.87,61.27,520094,63.53,63.74,60.87,61.27,520094,0.0,1.0
2025-05-15,64.05,64.55,62.93,63.05,355825,64.05,64.55,62.93,63.05,355825,0.0,1.0
2025-05-16,65.11,65.375,63.8817,63.99,420187,65.11,65.375,63.8817,63.99,420187,0.0,1.0
2025-05-19,64.8,64.86,63.7722,64.2,369237,64.8,64.86,63.7722,64.2,369237,0.0,1.0
2025-05-20,65.31,65.39,64.33,64.7,308867,65.31,65.39,64.33,64.7,308867,0.0,1.0
2025-05-21,63.94,65.34,63.52,64.82,276498,63.94,65.34,63.52,64.82,276498,0.0,1.0
2025-05-22,61.77,64.36,61.69,63.99,412779,61.77,64.36,61.69,63.99,412779,0.0,1.0
2025-05-23,62.13,62.87,60.82,61.23,437430,62.13,62.87,60.82,61.23,437430,0.0,1.0
2025-05-27,63.53,64.12,62.48,62.88,376403,63.53,64.12,62.48,62.88,376403,0.0,1.0
2025-05-28,64.08,64.4,63.26,63.53,309631,64.08,64.4,63.26,63.53,309631,0.0,1.0
2025-05-29,64.13,64.67,63.5,64.53,234695,64.13,64.67,63.5,64.53,234695,0.0,1.0
2025-05-30,63.78,64.165,63.25,63.84,476176,63.78,64.165,63.25,63.84,476176,0.0,1.0
2025-06-02,64.6,64.685,63.26,63.43,340517,64.6,64.685,63.26,63.43,340517,0.0,1.0
2025-06-03,61.93,66.26,60.55,64.35,1048006,61.93,66.26,60.55,64.35,1048006,0.0,1.0
2025-06-04,61.88,62.21,60.89,61.7,526176,61.88,62.21,60.89,61.7,526176,0.0,1.0
2025-06-05,62.8,63.455,61.14,61.7,391248,62.8,63.455,61.14,61.7,391248,0.0,1.0
2025-06-06,63.15,63.76,62.58,63.54,244151,63.15,63.76,62.58,63.54,244151,0.0,1.0
2025-06-09,63.42,63.63,62.61,63.35,334436,63.42,63.63,62.61,63.35,334436,0.0,1.0
2025-06-10,62.66,64.175,62.1864,63.43,258596,62.66,64.175,62.1864,63.43,258596,0.0,1.0
2025-06-11,61.38,62.84,61.33,62.76,546101,61.38,62.84,61.33,62.76,546101,0.0,1.0
2025-06-12,62.02,62.065,60.23,60.92,237318,62.02,62.065,60.23,60.92,237318,0.0,1.0
2025-06-13,61.47,62.09,61.02,61.13,246402,61.47,62.09,61.02,61.13,246402,0.0,1.0
2025-06-16,63.2,63.36,62.0137,62.16,363672,63.2,63.36,62.0137,62.16,363672,0.0,1.0
2025-06-17,62.52,63.58,62.1838,62.66,242218,62.52,63.58,62.1838,62.66,242218,0.0,1.0
2025-06-18,60.905,62.92,60.82,62.77,472941,60.905,62.92,60.82,62.77,472941,0.0,1.0
2025-06-20,61.5,61.78,60.86,61.05,943862,61.5,61.78,60.86,61.05,943862,0.0,1.0
2025-06-23,62.88,63.21,61.505,61.57,282042,62.88,63.21,61.505,61.57,282042,0.0,1.0
2025-06-24,64.41,65.18,62.9,63.58,710330,64.41,65.18,62.9,63.58,710330,0.0,1.0
2025-06-25,63.8,64.53,62.81,64.33,354503,63.8,64.53,62.81,64.33,354503,0.0,1.0
2025-06-26,63.06,64.4799,62.805,64.03,508211,63.06,64.4799,62.805,64.03,508211,0.0,1.0
2025-06-27,63.53,63.875,61.935,63.31,740320,63.53,63.875,61.935,63.31,740320,0.0,1.0
2025-06-30,63.81,64.94,63.02,63.55,634303,63.81,64.94,63.02,63.55,634303,0.0,1.0
2025-07-01,62.78,64.07,62.65,63.44,373466,62.78,64.07,62.65,63.44,373466,0.0,1.0
2025-07-02,63.47,63.75,62.2798,62.68,474370,63.47,63.75,62.2798,62.68,474370,0.0,1.0
2025-07-03,63.94,64.39,63.02,63.6,207492,63.94,64.39,63.02,63.6,207492,0.0,1.0
2025-07-07,67.045,68.28,63.6101,63.94,1521594,67.045,68.28,63.6101,63.94,1521594,0.0,1.0
2025-07-08,62.755,67.8233,60.385,67.45,1353360,62.755,67.8233,60.385,67.45,1353360,0.0,1.0
2025-07-09,63.87,63.95,62.07,63.01,377588,63.87,63.95,62.07,63.01,377588,0.0,1.0
2025-07-10,63.37,64.1,63.0,63.8,251275,63.37,64.1,63.0,63.8,251275,0.0,1.0
2025-07-11,65.21,65.42,63.5925,63.6,379345,65.21,65.42,63.5925,63.6,379345,0.0,1.0
2025-07-14,65.76,65.8262,64.3,65.67,316111,65.76,65.8262,64.3,65.67,316111,0.0,1.0
2025-07-15,64.06,65.8799,63.93,65.65,404327,64.06,65.8799,63.93,65.65,404327,0.0,1.0
2025-07-16,64.4,64.46,62.8093,63.64,559833,64.4,64.46,62.8093,63.64,559833,0.0,1.0
2025-07-17,66.31,66.5,64.37,64.82,492150,66.31,66.5,64.37,64.82,492150,0.0,1.0
2025-07-18,64.82,67.262,64.3301,67.262,304142,64.82,67.262,64.3301,67.262,304142,0.0,1.0
2025-07-21,65.61,66.01,64.83,65.06,264094,65.61,66.01,64.83,65.06,264094,0.0,1.0
2025-07-22,64.11,66.0811,62.64,65.84,422929,64.11,66.0811,62.64,65.84,422929,0.0,1.0
2025-07-23,64.16,65.21,62.3101,63.92,230211,64.16,65.21,62.3101,63.92,230211,0.0,1.0
2025-07-24,61.89,64.115,61.8,64.05,486788,61.89,64.115,61.8,64.05,486788,0.0,1.0
2025-07-25,62.23,62.99,61.93,62.09,323385,62.23,62.99,61.93,62.09,323385,0.0,1.0
2025-07-28,62.68,63.24,62.37,62.51,319253,62.68,63.24,62.37,62.51,319253,0.0,1.0
2025-07-29,61.56,63.38,61.45,62.83,644757,61.56,63.38,61.45,62.83,644757,0.0,1.0
2025-07-30,66.92,68.585,61.84,64.64,1097817,66.92,68.585,61.84,64.64,1097817,0.0,1.0
2025-07-31,68.56,68.66,65.66,66.9,857536,68.56,68.66,65.66,66.9,857536,0.0,1.0
2025-08-01,67.42,68.94,66.79,68.21,612988,67.42,68.94,66.79,68.21,612988,0.0,1.0
2025-08-04,66.9,68.17,66.555,67.41,1684081,66.9,68.17,66.555,67.41,1684081,0.0,1.0
2025-08-05,65.51,67.38,65.445,67.2,394220,65.51,67.38,65.445,67.2,394220,0.0,1.0
2025-08-06,65.77,66.77,65.445,65.46,569923,65.77,66.77,65.445,65.46,569923,0.0,1.0
2025-08-07,63.95,65.77,62.92,65.6,362148,63.95,65.77,62.92,65.6,362148,0.0,1.0
2025-08-08,62.875,64.7583,62.75,64.3,565452,62.875,64.7583,62.75,64.3,565452,0.0,1.0
2025-08-11,62.3,63.06,62.02,62.37,366452,62.3,63.06,62.02,62.37,366452,0.0,1.0
2025-08-12,62.77,63.07,62.03,62.3,285599,62.77,63.07,62.03,62.3,285599,0.0,1.0
2025-08-13,63.68,64.56,62.5,63.17,360476,63.68,64.56,62.5,63.17,360476,0.0,1.0
2025-08-14,61.29,63.615,61.23,63.51,372420,61.29,63.615,61.23,63.51,372420,0.0,1.0
2025-08-15,61.55,61.96,61.2,61.41,402132,61.55,61.96,61.2,61.41,402132,0.0,1.0
2025-08-18,61.8,62.22,61.17,61.88,273474,61.8,62.22,61.17,61.88,273474,0.0,1.0
2025-08-19,61.4,62.715,61.23,61.8,304899,61.4,62.715,61.23,61.8,304899,0.0,1.0
2025-08-20,61.91,62.03,60.895,61.15,360149,61.91,62.03,60.895,61.15,360149,0.0,1.0
2025-08-21,61.78,62.795,61.56,62.14,357310,61.78,62.795,61.56,62.14,357310,0.0,1.0
2025-08-22,64.08,64.25,61.56,61.72,319841,64.08,64.25,61.56,61.72,319841,0.0,1.0
2025-08-25,65.13,65.24,63.53,63.74,441303,65.13,65.24,63.53,63.74,441303,0.0,1.0
2025-08-26,63.09,65.46,62.49,65.21,353215,63.09,65.46,62.49,65.21,353215,0.0,1.0
2025-08-27,62.61,63.05,61.11,62.35,405568,62.61,63.05,61.11,62.35,405568,0.0,1.0
2025-08-28,62.91,63.255,61.8071,62.6,307147,62.91,63.255,61.8071,62.6,307147,0.0,1.0
2025-08-29,63.14,63.87,62.38,63.21,412955,63.14,63.87,62.38,63.21,412955,0.0,1.0
2025-09-02,64.57,64.605,62.7477,62.96,383923,64.57,64.605,62.7477,62.96,383923,0.0,1.0
2025-09-03,63.8,65.0,62.94,64.19,507142,63.8,65.0,62.94,64.19,507142,0.0,1.0
2025-09-04,65.25,65.44,63.92,63.92,290024,65.25,65.44,63.92,63.92,290024,0.0,1.0
2025-09-05,63.97,65.65,63.4,65.26,357055,63.97,65.65,63.4,65.26,357055,0.0,1.0
2025-09-08,64.84,64.84,63.52,64.2,328687,64.84,64.84,63.52,64.2,328687,0.0,1.0
2025-09-09,64.63,65.1,63.5648,64.84,365379,64.63,65.1,63.5648,64.84,365379,0.0,1.0
2025-09-10,64.44,64.725,62.96,64.5,268104,64.44,64.725,62.96,64.5,268104,0.0,1.0
2025-09-11,65.99,66.13,64.5,64.5,589398,65.99,66.13,64.5,64.5,589398,0.0,1.0
2025-09-12,66.17,66.885,65.79,66.16,370523,66.17,66.885,65.79,66.16,370523,0.0,1.0
2025-09-15,66.62,67.125,65.82,65.97,329313,66.62,67.125,65.82,65.97,329313,0.0,1.0
2025-09-16,65.64,66.9048,64.18,66.57,893750,65.64,66.9048,64.18,66.57,893750,0.0,1.0
2025-09-17,67.44,68.27,65.76,65.82,360923,67.44,68.27,65.76,65.82,360923,0.0,1.0
2025-09-18,66.69,68.3,66.285,67.68,364428,66.69,68.3,66.285,67.68,364428,0.0,1.0
2025-09-19,64.93,66.8595,64.85,66.69,568399,64.93,66.8595,64.85,66.69,568399,0.0,1.0
2025-09-22,60.0,64.635,59.96,64.38,645737,60.0,64.635,59.96,64.38,645737,0.0,1.0
2025-09-23,61.7,62.08,59.94,60.02,529590,61.7,62.08,59.94,60.02,529590,0.0,1.0
2025-09-24,59.44,62.095,59.1811,61.42,739258,59.44,62.095,59.1811,61.42,739258,0.0,1.0
2025-09-25,59.64,59.87,58.75,59.48,440229,59.64,59.87,58.75,59.48,440229,0.0,1.0
2025-09-26,58.54,59.62,58.21,59.62,648313,58.54,59.62,58.21,59.62,648313,0.0,1.0
2025-09-29,58.48,58.73,57.55,58.73,537493,58.48,58.73,57.55,58.73,537493,0.0,1.0
2025-09-30,58.33,58.87,57.95,58.67,307714,58.33,58.87,57.95,58.67,307714,0.0,1.0
2025-10-01,54.6,57.96,54.2,57.7,1374495,54.6,57.96,54.2,57.7,1374495,0.0,1.0
2025-10-02,55.15,55.39,53.2,54.46,789732,55.15,55.39,53.2,54.46,789732,0.0,1.0
2025-10-03,55.44,55.8,54.61,55.05,548500,55.44,55.8,54.61,55.05,548500,0.0,1.0
2025-10-06,54.61,55.23,54.26,55.01,355115,54.61,55.23,54.26,55.01,355115,0.0,1.0
2025-10-07,55.79,56.08,53.24,54.36,625812,55.79,56.08,53.24,54.36,625812,0.0,1.0
2025-10-08,56.33,56.755,54.84,56.32,384121,56.33,56.755,54.84,56.32,384121,0.0,1.0
2025-10-09,56.12,56.825,55.7072,56.54,327923,56.12,56.825,55.7072,56.54,327923,0.0,1.0
2025-10-10,57.1,57.65,56.12,56.71,477552,57.1,57.65,56.12,56.71,477552,0.0,1.0
2025-10-13,57.61,57.71,56.0823,57.2,310066,57.61,57.71,56.0823,57.2,310066,0.0,1.0
2025-10-14,57.99,59.1,57.36,57.45,448644,57.99,59.1,57.36,57.45,448644,0.0,1.0
2025-10-15,59.15,59.62,58.03,58.36,301428,59.15,59.62,58.03,58.36,301428,0.0,1.0
2025-10-16,57.76,59.35,57.26,59.04,296774,57.76,59.35,57.26,59.04,296774,0.0,1.0
2025-10-17,58.15,58.47,57.34,57.74,272453,58.15,58.47,57.34,57.74,272453,0.0,1.0
2025-10-20,58.3,58.7,57.79,58.11,303248,58.3,58.7,57.79,58.11,303248,0.0,1.0
2025-10-21,59.62,59.86,57.77,58.39,656104,59.62,59.86,57.77,58.39,656104,0.0,1.0
2025-10-22,59.81,60.19,59.005,59.39,270917,59.81,60.19,59.005,59.39,270917,0.0,1.0
2025-10-23,58.76,59.76,58.23,59.76,280428,58.76,59.76,58.23,59.76,280428,0.0,1.0
2025-10-24,58.54,59.72,58.12,59.25,267310,58.54,59.72,58.12,59.25,267310,0.0,1.0
2025-10-27,58.33,59.96,58.225,59.59,418216,58.33,59.96,58.225,59.59,418216,0.0,1.0
2025-10-28,58.61,60.44,57.1291,58.06,618783,58.61,60.44,57.1291,58.06,618783,0.0,1.0
2025-10-29,62.35,63.61,58.85,63.42,924935,62.35,63.61,58.85,63.42,924935,0.0,1.0
2025-10-30,59.97,62.82,59.45,62.35,904447,59.97,62.82,59.45,62.35,904447,0.0,1.0
2025-10-31,59.0,60.77,58.35,59.13,454923,59.0,60.77,58.35,59.13,454923,0.0,1.0
2025-11-03,60.72,60.87,58.115,58.76,419353,60.72,60.87,58.115,58.76,419353,0.0,1.0
2025-11-04,62.1,62.51,60.59,61.07,555929,62.1,62.51,60.59,61.07,555929,0.0,1.0
2025-11-05,63.53,64.03,61.78,61.89,449197,63.53,64.03,61.78,61.89,449197,0.0,1.0
2025-11-06,63.66,64.215,62.415,63.02,316143,63.66,64.215,62.415,63.02,316143,0.0,1.0
2025-11-07,62.36,63.98,62.04,63.82,655970,62.36,63.98,62.04,63.82,655970,0.0,1.0
2025-11-10,62.6,62.97,62.01,62.48,236869,62.6,62.97,62.01,62.48,236869,0.0,1.0
2025-11-11,61.58,62.935,61.2267,62.53,270541,61.58,62.935,61.2267,62.53,270541,0.0,1.0
2025-11-12,61.75,62.92,61.57,61.68,305795,61.75,62.92,61.57,61.68,305795,0.0,1.0
2025-11-13,59.5,61.9,59.02,61.77,510267,59.5,61.9,59.02,61.77,510267,0.0,1.0
2025-11-14,58.94,59.86,57.915,59.04,406736,58.94,59.86,57.915,59.04,406736,0.0,1.0
2025-11-17,57.71,59.24,57.22,59.0,496876,57.71,59.24,57.22,59.0,496876,0.0,1.0
2025-11-18,57.79,58.57,57.055,57.92,284907,57.79,58.57,57.055,57.92,284907,0.0,1.0
2025-11-19,57.96,58.2,56.46,57.97,259005,57.96,58.2,56.46,57.97,259005,0.0,1.0
2025-11-20,57.27,60.01,57.21,58.34,301277,57.27,60.01,57.21,58.34,301277,0.0,1.0
2025-11-21,58.56,59.11,56.47,57.31,610343,58.56,59.11,56.47,57.31,610343,0.0,1.0
2025-11-24,59.58,61.45,57.7251,58.38,634074,59.58,61.45,57.7251,58.38,634074,0.0,1.0
2025-11-25,62.14,62.975,59.56,59.56,624465,62.14,62.975,59.56,59.56,624465,0.0,1.0
2025-11-26,61.99,63.36,61.82,62.22,480433,61.99,63.36,61.82,62.22,480433,0.0,1.0