date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-12-15,24.2,25.23,23.51,25.0,42259200,24.2,25.23,23.51,25.0,42259200,0.0,1.0
2011-12-16,24.1,24.8,23.51,24.45,3998900,24.1,24.8,23.51,24.45,3998900,0.0,1.0
2011-12-19,24.88,25.09,24.31,24.5,3245500,24.88,25.09,24.31,24.5,3245500,0.0,1.0
2011-12-20,25.45,25.76,25.02,25.02,1710200,25.45,25.76,25.02,25.02,1710200,0.0,1.0
2011-12-21,26.55,26.78,25.46,25.64,2501500,26.55,26.78,25.46,25.64,2501500,0.0,1.0
2011-12-22,27.27,27.485,26.45,26.45,1145400,27.27,27.485,26.45,26.45,1145400,0.0,1.0
2011-12-23,27.0,27.52,26.84,27.52,979800,27.0,27.52,26.84,27.52,979800,0.0,1.0
2011-12-27,27.2,27.33,26.88,27.15,535100,27.2,27.33,26.88,27.15,535100,0.0,1.0
2011-12-28,27.41,27.58,27.09,27.58,595200,27.41,27.58,27.09,27.58,595200,0.0,1.0
2011-12-29,27.22,27.5,27.22,27.5,260400,27.22,27.5,27.22,27.5,260400,0.0,1.0
2011-12-30,27.25,27.35,27.11,27.31,302400,27.25,27.35,27.11,27.31,302400,0.0,1.0
2012-01-03,27.15,27.53,27.0,27.25,726500,27.15,27.53,27.0,27.25,726500,0.0,1.0
2012-01-04,26.4,27.26,26.36,27.19,726900,26.4,27.26,26.36,27.19,726900,0.0,1.0
2012-01-05,26.45,27.06,25.5,26.07,785100,26.45,27.06,25.5,26.07,785100,0.0,1.0
2012-01-06,26.0,26.72,25.95,26.45,1680800,26.0,26.72,25.95,26.45,1680800,0.0,1.0
2012-01-09,26.2,26.27,25.87,25.87,635100,26.2,26.27,25.87,25.87,635100,0.0,1.0
2012-01-10,26.42,26.63,26.235,26.47,926800,26.42,26.63,26.235,26.47,926800,0.0,1.0
2012-01-11,26.14,26.605,26.13,26.29,759700,26.14,26.605,26.13,26.29,759700,0.0,1.0
2012-01-12,26.1,26.47,25.75,26.47,599700,26.1,26.47,25.75,26.47,599700,0.0,1.0
2012-01-13,26.56,26.56,25.93,25.93,613300,26.56,26.56,25.93,25.93,613300,0.0,1.0
2012-01-17,28.05,28.55,26.75,26.78,2405400,28.05,28.55,26.75,26.78,2405400,0.0,1.0
2012-01-18,28.4,28.85,27.95,28.11,899900,28.4,28.85,27.95,28.11,899900,0.0,1.0
2012-01-19,28.68,28.8,28.5,28.69,699100,28.68,28.8,28.5,28.69,699100,0.0,1.0
2012-01-20,29.35,29.61,28.72,28.75,1809700,29.35,29.61,28.72,28.75,1809700,0.0,1.0
2012-01-23,29.76,29.88,28.75,29.71,831700,29.76,29.88,28.75,29.71,831700,0.0,1.0
2012-01-24,29.5,30.25,29.21,30.22,1218500,29.5,30.25,29.21,30.22,1218500,0.0,1.0
2012-01-25,30.5,30.5,29.65,29.76,919900,30.5,30.5,29.65,29.76,919900,0.0,1.0
2012-01-26,29.78,30.65,29.28,30.58,688600,29.78,30.65,29.28,30.58,688600,0.0,1.0
2012-01-27,29.85,30.13,29.4,29.74,890100,29.85,30.13,29.4,29.74,890100,0.0,1.0
2012-01-30,29.84,29.95,29.32,29.86,307200,29.84,29.95,29.32,29.86,307200,0.0,1.0
2012-01-31,30.95,31.37,29.45,29.95,1919900,30.95,31.37,29.45,29.95,1919900,0.0,1.0
2012-02-01,31.3,31.74,30.76,31.0,745100,31.3,31.74,30.76,31.0,745100,0.0,1.0
2012-02-02,31.67,32.0,31.38,31.57,1047200,31.67,32.0,31.38,31.57,1047200,0.0,1.0
2012-02-03,32.51,32.82,31.81,31.81,936900,32.51,32.82,31.81,31.81,936900,0.0,1.0
2012-02-06,33.13,33.81,32.391,32.64,1030700,33.13,33.81,32.391,32.64,1030700,0.0,1.0
2012-02-07,32.66,33.7792,32.65,33.31,1001800,32.66,33.7792,32.65,33.31,1001800,0.0,1.0
2012-02-08,33.21,33.33,31.75,32.98,1187500,33.21,33.33,31.75,32.98,1187500,0.0,1.0
2012-02-09,33.97,34.24,33.13,33.71,1025400,33.97,34.24,33.13,33.71,1025400,0.0,1.0
2012-02-10,33.47,33.82,33.385,33.51,896100,33.47,33.82,33.385,33.51,896100,0.0,1.0
2012-02-13,33.61,34.87,33.02,34.2,2767800,33.61,34.87,33.02,34.2,2767800,0.0,1.0
2012-02-14,42.85,43.0,39.25,39.49,11284200,42.85,43.0,39.25,39.49,11284200,0.0,1.0
2012-02-15,42.85,44.97,41.88,43.47,5557000,42.85,44.97,41.88,43.47,5557000,0.0,1.0
2012-02-16,42.25,43.81,41.51,42.75,1622400,42.25,43.81,41.51,42.75,1622400,0.0,1.0
2012-02-17,41.82,42.7,41.75,42.35,752000,41.82,42.7,41.75,42.35,752000,0.0,1.0
2012-02-21,41.1,42.11,40.17,42.07,1417300,41.1,42.11,40.17,42.07,1417300,0.0,1.0
2012-02-22,41.05,42.05,39.62,40.66,1773300,41.05,42.05,39.62,40.66,1773300,0.0,1.0
2012-02-23,40.76,42.8,40.67,40.76,1174600,40.76,42.8,40.67,40.76,1174600,0.0,1.0
2012-02-24,41.51,42.2,40.61,41.07,683200,41.51,42.2,40.61,41.07,683200,0.0,1.0
2012-02-27,43.66,44.02,41.57,41.82,1631400,43.66,44.02,41.57,41.82,1631400,0.0,1.0
2012-02-28,42.69,43.9,42.2619,43.9,1029500,42.69,43.9,42.2619,43.9,1029500,0.0,1.0
2012-02-29,43.25,44.15,42.24,42.72,1183000,43.25,44.15,42.24,42.72,1183000,0.0,1.0
2012-03-01,45.73,46.5,43.6,43.69,2651200,45.73,46.5,43.6,43.69,2651200,0.0,1.0
2012-03-02,47.95,48.83,45.3401,46.4,2688000,47.95,48.83,45.3401,46.4,2688000,0.0,1.0
2012-03-05,48.63,49.75,46.34,48.31,3750400,48.63,49.75,46.34,48.31,3750400,0.0,1.0
2012-03-06,46.81,47.8,46.36,47.1,2034300,46.81,47.8,46.36,47.1,2034300,0.0,1.0
2012-03-07,46.1,47.5,45.44,47.26,1725500,46.1,47.5,45.44,47.26,1725500,0.0,1.0
2012-03-08,47.08,47.64,46.29,46.87,1137000,47.08,47.64,46.29,46.87,1137000,0.0,1.0
2012-03-09,49.59,50.69,47.49,47.7,3940400,49.59,50.69,47.49,47.7,3940400,0.0,1.0
2012-03-12,48.57,48.6,46.3,46.94,3081100,48.57,48.6,46.3,46.94,3081100,0.0,1.0
2012-03-13,48.75,49.93,48.13,48.52,2468100,48.75,49.93,48.13,48.52,2468100,0.0,1.0
2012-03-14,47.57,48.9,47.17,48.9,1576600,47.57,48.9,47.17,48.9,1576600,0.0,1.0
2012-03-15,47.65,48.17,46.7,48.03,1219700,47.65,48.17,46.7,48.03,1219700,0.0,1.0
2012-03-16,46.28,47.97,45.7225,47.72,1299600,46.28,47.97,45.7225,47.72,1299600,0.0,1.0
2012-03-19,45.32,47.41,44.59,46.51,2699400,45.32,47.41,44.59,46.51,2699400,0.0,1.0
2012-03-20,48.09,48.33,44.31,47.02,5487100,48.09,48.33,44.31,47.02,5487100,0.0,1.0
2012-03-21,48.63,49.25,47.97,48.87,2443300,48.63,49.25,47.97,48.87,2443300,0.0,1.0
2012-03-22,48.72,50.48,47.97,48.2,3695200,48.72,50.48,47.97,48.2,3695200,0.0,1.0
2012-03-23,47.0,47.83,46.62,46.78,18077000,47.0,47.83,46.62,46.78,18077000,0.0,1.0
2012-03-26,47.08,47.75,46.94,47.625,3688100,47.08,47.75,46.94,47.625,3688100,0.0,1.0
2012-03-27,46.53,47.35,46.35,47.27,2376700,46.53,47.35,46.35,47.27,2376700,0.0,1.0
2012-03-28,45.02,46.42,44.95,46.07,3189100,45.02,46.42,44.95,46.07,3189100,0.0,1.0
2012-03-29,45.69,45.98,44.46,44.5,2601900,45.69,45.98,44.46,44.5,2601900,0.0,1.0
2012-03-30,46.59,46.75,45.0,46.24,4633700,46.59,46.75,45.0,46.24,4633700,0.0,1.0
2012-04-02,46.15,47.0,45.92,46.8,1475400,46.15,47.0,45.92,46.8,1475400,0.0,1.0
2012-04-03,47.01,47.49,46.22,46.22,1619500,47.01,47.49,46.22,46.22,1619500,0.0,1.0
2012-04-04,47.45,47.94,46.3,46.45,1964300,47.45,47.94,46.3,46.45,1964300,0.0,1.0
2012-04-05,47.53,48.0,46.96,47.27,3722600,47.53,48.0,46.96,47.27,3722600,0.0,1.0
2012-04-09,46.8,47.27,46.4,46.59,1495600,46.8,47.27,46.4,46.59,1495600,0.0,1.0
2012-04-10,43.17,46.705,42.3,46.51,5875100,43.17,46.705,42.3,46.51,5875100,0.0,1.0
2012-04-11,42.9,44.2,41.39,43.74,4165800,42.9,44.2,41.39,43.74,4165800,0.0,1.0
2012-04-12,43.98,44.07,42.79,42.9,1526900,43.98,44.07,42.79,42.9,1526900,0.0,1.0
2012-04-13,43.62,44.74,43.03,44.0,1304100,43.62,44.74,43.03,44.0,1304100,0.0,1.0
2012-04-16,42.1,44.6,41.08,44.32,3018800,42.1,44.6,41.08,44.32,3018800,0.0,1.0
2012-04-17,42.88,43.2,41.91,42.3,1175100,42.88,43.2,41.91,42.3,1175100,0.0,1.0
2012-04-18,42.98,43.29,42.25,42.6,1003800,42.98,43.29,42.25,42.6,1003800,0.0,1.0
2012-04-19,41.9,44.65,41.61,43.38,2162600,41.9,44.65,41.61,43.38,2162600,0.0,1.0
2012-04-20,41.28,42.25,41.2,41.9,1356300,41.28,42.25,41.2,41.9,1356300,0.0,1.0
2012-04-23,43.39,43.66,39.73,40.82,3497900,43.39,43.66,39.73,40.82,3497900,0.0,1.0
2012-04-24,41.32,44.39,40.95,43.55,2826200,41.32,44.39,40.95,43.55,2826200,0.0,1.0
2012-04-25,42.56,42.69,41.01,42.38,1291600,42.56,42.69,41.01,42.38,1291600,0.0,1.0
2012-04-26,44.36,44.78,42.6001,42.62,1979600,44.36,44.78,42.6001,42.62,1979600,0.0,1.0
2012-04-27,45.9,46.5,43.2,44.36,2344000,45.9,46.5,43.2,44.36,2344000,0.0,1.0
2012-04-30,45.67,46.39,44.82,45.92,2035600,45.67,46.39,44.82,45.92,2035600,0.0,1.0
2012-05-01,48.11,48.6,45.4,45.69,4134900,48.11,48.6,45.4,45.69,4134900,0.0,1.0
2012-05-02,48.62,49.5,47.51,48.19,2057600,48.62,49.5,47.51,48.19,2057600,0.0,1.0
2012-05-03,45.96,48.91,45.6401,48.91,2367100,45.96,48.91,45.6401,48.91,2367100,0.0,1.0
2012-05-04,43.8,46.31,43.42,45.97,2191100,43.8,46.31,43.42,45.97,2191100,0.0,1.0
2012-05-07,44.1,45.46,43.25,43.57,2100000,44.1,45.46,43.25,43.57,2100000,0.0,1.0
2012-05-08,41.75,42.9,39.5,41.96,5772300,41.75,42.9,39.5,41.96,5772300,0.0,1.0
2012-05-09,41.5,42.59,40.6,40.75,2164100,41.5,42.59,40.6,40.75,2164100,0.0,1.0
2012-05-10,40.18,42.14,38.85,41.97,4624300,40.18,42.14,38.85,41.97,4624300,0.0,1.0
2012-05-11,40.62,41.39,39.64,39.81,1929800,40.62,41.39,39.64,39.81,1929800,0.0,1.0
2012-05-14,40.2,40.62,39.53,40.0,2388100,40.2,40.62,39.53,40.0,2388100,0.0,1.0
2012-05-15,40.75,41.59,40.12,40.36,2581200,40.75,41.59,40.12,40.36,2581200,0.0,1.0
2012-05-16,40.14,40.83,39.1,40.71,4753300,40.14,40.83,39.1,40.71,4753300,0.0,1.0
2012-05-17,37.79,40.79,37.6,40.27,4407600,37.79,40.79,37.6,40.27,4407600,0.0,1.0
2012-05-18,37.55,38.39,37.07,37.85,2198900,37.55,38.39,37.07,37.85,2198900,0.0,1.0
2012-05-21,40.71,40.96,37.0,37.55,2625000,40.71,40.96,37.0,37.55,2625000,0.0,1.0
2012-05-22,41.78,42.51,40.8,40.9,2557600,41.78,42.51,40.8,40.9,2557600,0.0,1.0
2012-05-23,41.96,42.3,40.4,41.56,1300000,41.96,42.3,40.4,41.56,1300000,0.0,1.0
2012-05-24,40.94,41.93,40.2,41.78,1318500,40.94,41.93,40.2,41.78,1318500,0.0,1.0
2012-05-25,41.2,41.31,39.9,41.08,1093500,41.2,41.31,39.9,41.08,1093500,0.0,1.0
2012-05-29,41.95,42.29,41.18,41.54,1305200,41.95,42.29,41.18,41.54,1305200,0.0,1.0
2012-05-30,40.0,41.73,39.5,41.13,1948600,40.0,41.73,39.5,41.13,1948600,0.0,1.0
2012-05-31,39.38,40.6,39.02,40.53,1602600,39.38,40.6,39.02,40.53,1602600,0.0,1.0
2012-06-01,37.76,38.37,36.885,38.1,2200200,37.76,38.37,36.885,38.1,2200200,0.0,1.0
2012-06-04,37.37,38.2,35.951,37.75,1904100,37.37,38.2,35.951,37.75,1904100,0.0,1.0
2012-06-05,38.73,38.94,37.08,37.35,1412400,38.73,38.94,37.08,37.35,1412400,0.0,1.0
2012-06-06,38.59,40.19,38.42,39.4,1399100,38.59,40.19,38.42,39.4,1399100,0.0,1.0
2012-06-07,36.04,38.96,35.73,38.56,3644700,36.04,38.96,35.73,38.56,3644700,0.0,1.0
2012-06-08,38.37,38.38,35.5,36.52,3320100,38.37,38.38,35.5,36.52,3320100,0.0,1.0
2012-06-11,38.18,39.86,37.745,39.0,4413700,38.18,39.86,37.745,39.0,4413700,0.0,1.0
2012-06-12,41.1,42.73,38.03,42.38,22597300,41.1,42.73,38.03,42.38,22597300,0.0,1.0
2012-06-13,38.84,42.1,38.48,40.84,7732900,38.84,42.1,38.48,40.84,7732900,0.0,1.0
2012-06-14,37.69,39.54,37.05,38.72,4780800,37.69,39.54,37.05,38.72,4780800,0.0,1.0
2012-06-15,39.25,39.45,36.81,37.88,6366700,39.25,39.45,36.81,37.88,6366700,0.0,1.0
2012-06-18,39.41,39.61,37.55,38.62,2891500,39.41,39.61,37.55,38.62,2891500,0.0,1.0
2012-06-19,41.11,42.0,39.75,39.88,4230500,41.11,42.0,39.75,39.88,4230500,0.0,1.0
2012-06-20,41.97,42.47,40.68,40.8,3775300,41.97,42.47,40.68,40.8,3775300,0.0,1.0
2012-06-21,41.35,43.7,41.0,41.96,3792200,41.35,43.7,41.0,41.96,3792200,0.0,1.0
2012-06-22,42.86,43.04,41.41,41.59,4437800,42.86,43.04,41.41,41.59,4437800,0.0,1.0
2012-06-25,42.54,43.25,41.7205,42.2,2552600,42.54,43.25,41.7205,42.2,2552600,0.0,1.0
2012-06-26,43.94,44.2,42.56,42.61,2925500,43.94,44.2,42.56,42.61,2925500,0.0,1.0
2012-06-27,43.21,44.5,42.59,44.0,3456600,43.21,44.5,42.59,44.0,3456600,0.0,1.0
2012-06-28,40.69,42.81,39.741,42.47,5076100,40.69,42.81,39.741,42.47,5076100,0.0,1.0
2012-06-29,41.84,42.38,39.92,41.72,2812500,41.84,42.38,39.92,41.72,2812500,0.0,1.0
2012-07-02,42.89,43.17,41.72,42.03,2351200,42.89,43.17,41.72,42.03,2351200,0.0,1.0
2012-07-03,42.67,43.0,42.3,42.95,852200,42.67,43.0,42.3,42.95,852200,0.0,1.0
2012-07-05,44.44,44.73,42.27,42.51,3975400,44.44,44.73,42.27,42.51,3975400,0.0,1.0
2012-07-06,43.54,43.82,42.69,43.49,1949900,43.54,43.82,42.69,43.49,1949900,0.0,1.0
2012-07-09,42.62,43.63,42.16,42.85,1668100,42.62,43.63,42.16,42.85,1668100,0.0,1.0
2012-07-10,42.62,43.49,42.18,43.0,1601700,42.62,43.49,42.18,43.0,1601700,0.0,1.0
2012-07-11,40.69,42.5799,39.8,42.06,3101900,40.69,42.5799,39.8,42.06,3101900,0.0,1.0
2012-07-12,39.05,40.03,38.62,40.0,2726500,39.05,40.03,38.62,40.0,2726500,0.0,1.0
2012-07-13,39.4,40.09,39.04,39.45,2191800,39.4,40.09,39.04,39.45,2191800,0.0,1.0
2012-07-16,38.91,39.258,38.5,39.06,1862600,38.91,39.258,38.5,39.06,1862600,0.0,1.0
2012-07-17,38.92,39.5,38.18,39.2,2005000,38.92,39.5,38.18,39.2,2005000,0.0,1.0
2012-07-18,40.63,41.22,38.67,38.77,3006100,40.63,41.22,38.67,38.77,3006100,0.0,1.0
2012-07-19,41.67,42.32,41.02,41.12,2488900,41.67,42.32,41.02,41.12,2488900,0.0,1.0
2012-07-20,39.98,41.23,39.8,41.23,3812800,39.98,41.23,39.8,41.23,3812800,0.0,1.0
2012-07-23,39.66,39.95,37.77,38.3,1964900,39.66,39.95,37.77,38.3,1964900,0.0,1.0
2012-07-24,39.9,40.65,38.9,39.66,2244900,39.9,40.65,38.9,39.66,2244900,0.0,1.0
2012-07-25,39.53,40.84,39.24,39.8,1725500,39.53,40.84,39.24,39.8,1725500,0.0,1.0
2012-07-26,41.44,42.0,40.4,40.4,2863100,41.44,42.0,40.4,40.4,2863100,0.0,1.0
2012-07-27,41.33,42.12,41.05,41.75,1923000,41.33,42.12,41.05,41.75,1923000,0.0,1.0
2012-07-30,41.48,42.05,40.54,41.55,1203200,41.48,42.05,40.54,41.55,1203200,0.0,1.0
2012-07-31,41.29,41.6,39.67,39.67,2323300,41.29,41.6,39.67,39.67,2323300,0.0,1.0
2012-08-01,40.41,41.55,40.17,41.55,1330100,40.41,41.55,40.17,41.55,1330100,0.0,1.0
2012-08-02,39.59,40.78,38.94,40.09,1478600,39.59,40.78,38.94,40.09,1478600,0.0,1.0
2012-08-03,41.19,41.35,39.85,40.37,3021800,41.19,41.35,39.85,40.37,3021800,0.0,1.0
2012-08-06,42.85,43.6,41.22,41.56,3002800,42.85,43.6,41.22,41.56,3002800,0.0,1.0
2012-08-07,43.26,45.2,43.23,44.19,3837400,43.26,45.2,43.23,44.19,3837400,0.0,1.0
2012-08-08,42.84,43.81,42.5,42.94,1488600,42.84,43.81,42.5,42.94,1488600,0.0,1.0
2012-08-09,43.0,43.29,42.21,42.87,1044800,43.0,43.29,42.21,42.87,1044800,0.0,1.0
2012-08-10,42.32,43.5,42.05,43.02,1506600,42.32,43.5,42.05,43.02,1506600,0.0,1.0
2012-08-13,42.35,43.06,40.89,43.06,5695400,42.35,43.06,40.89,43.06,5695400,0.0,1.0
2012-08-14,49.33,49.65,47.74,48.1,18546000,49.33,49.65,47.74,48.1,18546000,0.0,1.0
2012-08-15,49.39,50.68,49.12,49.93,5885100,49.39,50.68,49.12,49.93,5885100,0.0,1.0
2012-08-16,49.53,49.85,47.53,49.52,6791700,49.53,49.85,47.53,49.52,6791700,0.0,1.0
2012-08-17,52.09,52.75,48.5,48.54,5750500,52.09,52.75,48.5,48.54,5750500,0.0,1.0
2012-08-20,51.96,52.88,51.02,52.38,3304300,51.96,52.88,51.02,52.38,3304300,0.0,1.0
2012-08-21,51.5,52.42,51.06,52.23,2476500,51.5,52.42,51.06,52.23,2476500,0.0,1.0
2012-08-22,51.83,52.0198,50.84,51.48,2342900,51.83,52.0198,50.84,51.48,2342900,0.0,1.0
2012-08-23,51.67,52.35,51.301,51.83,2034300,51.67,52.35,51.301,51.83,2034300,0.0,1.0
2012-08-24,53.92,54.17,51.5,51.68,3910100,53.92,54.17,51.5,51.68,3910100,0.0,1.0
2012-08-27,53.69,54.92,53.071,54.49,3306500,53.69,54.92,53.071,54.49,3306500,0.0,1.0
2012-08-28,53.84,54.72,53.56,53.56,2597900,53.84,54.72,53.56,53.56,2597900,0.0,1.0
2012-08-29,53.49,54.1782,53.36,54.03,2673300,53.49,54.1782,53.36,54.03,2673300,0.0,1.0
2012-08-30,52.55,54.87,52.22,53.43,4046000,52.55,54.87,52.22,53.43,4046000,0.0,1.0
2012-08-31,53.95,54.1,52.61,53.33,2121200,53.95,54.1,52.61,53.33,2121200,0.0,1.0
2012-09-04,53.49,54.3194,53.16,54.0,2243300,53.49,54.3194,53.16,54.0,2243300,0.0,1.0
2012-09-05,52.98,53.9183,52.7,53.55,1650000,52.98,53.9183,52.7,53.55,1650000,0.0,1.0
2012-09-06,55.5,55.77,52.94,53.24,3310000,55.5,55.77,52.94,53.24,3310000,0.0,1.0
2012-09-07,56.03,56.7,55.06,55.55,2162700,56.03,56.7,55.06,55.55,2162700,0.0,1.0
2012-09-10,53.5,54.69,53.3,53.75,3577700,53.5,54.69,53.3,53.75,3577700,0.0,1.0
2012-09-11,53.32,53.49,52.06,53.03,4505000,53.32,53.49,52.06,53.03,4505000,0.0,1.0
2012-09-12,52.99,53.896,52.71,53.84,1957800,52.99,53.896,52.71,53.84,1957800,0.0,1.0
2012-09-13,54.14,55.23,52.6,53.52,4054100,54.14,55.23,52.6,53.52,4054100,0.0,1.0
2012-09-14,53.59,54.9,53.04,54.71,2472300,53.59,54.9,53.04,54.71,2472300,0.0,1.0
2012-09-17,53.95,54.62,53.2,53.38,2080800,53.95,54.62,53.2,53.38,2080800,0.0,1.0
2012-09-18,52.6,53.86,52.17,53.67,2486800,52.6,53.86,52.17,53.67,2486800,0.0,1.0
2012-09-19,52.52,53.38,52.43,53.01,1626900,52.52,53.38,52.43,53.01,1626900,0.0,1.0
2012-09-20,52.49,53.18,51.02,52.03,2879700,52.49,53.18,51.02,52.03,2879700,0.0,1.0
2012-09-21,57.35,57.35,54.4,54.75,10744900,57.35,57.35,54.4,54.75,10744900,0.0,1.0
2012-09-24,54.5,56.95,54.4,56.6,5513600,54.5,56.95,54.4,56.6,5513600,0.0,1.0
2012-09-25,52.3,54.74,52.0,54.2,25238800,52.3,54.74,52.0,54.2,25238800,0.0,1.0
2012-09-26,52.8,53.25,51.83,51.93,5136700,52.8,53.25,51.83,51.93,5136700,0.0,1.0
2012-09-27,53.26,53.43,51.5,53.03,3095800,53.26,53.43,51.5,53.03,3095800,0.0,1.0
2012-09-28,53.18,53.5,51.6,52.79,4819700,53.18,53.5,51.6,52.79,4819700,0.0,1.0
2012-10-01,52.9,53.9,52.2,53.8,3619300,52.9,53.9,52.2,53.8,3619300,0.0,1.0
2012-10-02,53.01,53.25,52.43,53.11,1886400,53.01,53.25,52.43,53.11,1886400,0.0,1.0
2012-10-03,52.97,54.38,52.71,53.71,4159800,52.97,54.38,52.71,53.71,4159800,0.0,1.0
2012-10-04,53.43,53.8,53.01,53.43,1982400,53.43,53.8,53.01,53.43,1982400,0.0,1.0
2012-10-05,53.46,54.85,52.83,54.0,3130600,53.46,54.85,52.83,54.0,3130600,0.0,1.0
2012-10-08,53.33,54.6,53.05,53.33,2309000,53.33,54.6,53.05,53.33,2309000,0.0,1.0
2012-10-09,52.05,54.0,51.67,53.34,4144500,52.05,54.0,51.67,53.34,4144500,0.0,1.0
2012-10-10,52.23,52.76,51.68,52.38,2003200,52.23,52.76,51.68,52.38,2003200,0.0,1.0
2012-10-11,53.09,53.83,52.61,53.03,3512000,53.09,53.83,52.61,53.03,3512000,0.0,1.0
2012-10-12,52.98,53.5,52.62,52.65,1171900,52.98,53.5,52.62,52.65,1171900,0.0,1.0
2012-10-15,53.89,53.91,52.909,53.0,1814800,53.89,53.91,52.909,53.0,1814800,0.0,1.0
2012-10-16,56.8,56.89,53.91,53.98,5141600,56.8,56.89,53.91,53.98,5141600,0.0,1.0
2012-10-17,56.07,57.07,55.67,57.07,2830500,56.07,57.07,55.67,57.07,2830500,0.0,1.0
2012-10-18,56.47,57.92,55.35,56.56,4311500,56.47,57.92,55.35,56.56,4311500,0.0,1.0
2012-10-19,55.05,56.71,54.49,56.59,2785900,55.05,56.71,54.49,56.59,2785900,0.0,1.0
2012-10-22,54.8,55.34,54.04,55.06,2165600,54.8,55.34,54.04,55.06,2165600,0.0,1.0
2012-10-23,55.0,55.07,53.14,54.47,3150700,55.0,55.07,53.14,54.47,3150700,0.0,1.0
2012-10-24,55.25,56.19,54.99,55.8,1987200,55.25,56.19,54.99,55.8,1987200,0.0,1.0
2012-10-25,54.06,55.96,53.81,55.51,1583500,54.06,55.96,53.81,55.51,1583500,0.0,1.0
2012-10-26,54.49,54.65,53.415,53.96,1698800,54.49,54.65,53.415,53.96,1698800,0.0,1.0
2012-10-31,54.69,55.43,53.8,55.36,1734400,54.69,55.43,53.8,55.36,1734400,0.0,1.0
2012-11-01,56.97,57.11,54.84,55.33,2805900,56.97,57.11,54.84,55.33,2805900,0.0,1.0
2012-11-02,56.2,58.62,55.92,57.99,3576900,56.2,58.62,55.92,57.99,3576900,0.0,1.0
2012-11-05,56.49,56.67,55.8,56.2,1258400,56.49,56.67,55.8,56.2,1258400,0.0,1.0
2012-11-06,55.82,56.09,55.17,56.07,2841500,55.82,56.09,55.17,56.07,2841500,0.0,1.0
2012-11-07,54.61,55.55,53.55,55.06,2832700,54.61,55.55,53.55,55.06,2832700,0.0,1.0
2012-11-08,50.7,54.62,50.25,54.59,8049100,50.7,54.62,50.25,54.59,8049100,0.0,1.0
2012-11-09,50.43,51.9,50.2,50.25,5787700,50.43,51.9,50.2,50.25,5787700,0.0,1.0
2012-11-12,50.58,51.47,50.5,50.98,4634800,50.58,51.47,50.5,50.98,4634800,0.0,1.0
2012-11-13,51.01,53.25,50.13,51.69,13717300,51.01,53.25,50.13,51.69,13717300,0.0,1.0
2012-11-14,48.11,51.42,47.72,51.42,6323400,48.11,51.42,47.72,51.42,6323400,0.0,1.0
2012-11-15,48.49,48.89,46.66,47.97,4787200,48.49,48.89,46.66,47.97,4787200,0.0,1.0
2012-11-16,50.32,50.38,48.0,48.52,4229700,50.32,50.38,48.0,48.52,4229700,0.0,1.0
2012-11-19,50.61,51.83,50.47,51.75,3084600,50.61,51.83,50.47,51.75,3084600,0.0,1.0
2012-11-20,51.39,51.68,50.31,51.01,3181300,51.39,51.68,50.31,51.01,3181300,0.0,1.0
2012-11-21,51.24,51.85,50.66,51.75,1934400,51.24,51.85,50.66,51.75,1934400,0.0,1.0
2012-11-23,51.47,51.75,51.18,51.64,746000,51.47,51.75,51.18,51.64,746000,0.0,1.0
2012-11-26,51.48,51.64,50.41,51.64,2429800,51.48,51.64,50.41,51.64,2429800,0.0,1.0
2012-11-27,51.4,52.455,50.67,51.25,2429500,51.4,52.455,50.67,51.25,2429500,0.0,1.0
2012-11-28,53.45,53.46,50.75,50.75,3407900,53.45,53.46,50.75,50.75,3407900,0.0,1.0
2012-11-29,53.04,53.8,52.32,53.07,2852400,53.04,53.8,52.32,53.07,2852400,0.0,1.0
2012-11-30,53.15,53.4,52.27,53.0,2250100,53.15,53.4,52.27,53.0,2250100,0.0,1.0
2012-12-03,53.5,53.77,52.9,53.48,2586100,53.5,53.77,52.9,53.48,2586100,0.0,1.0
2012-12-04,52.46,53.61,52.25,53.19,1936900,52.46,53.61,52.25,53.19,1936900,0.0,1.0
2012-12-05,50.4,52.61,50.28,52.4,3147800,50.4,52.61,50.28,52.4,3147800,0.0,1.0
2012-12-06,51.44,52.4,50.1,50.66,2727600,51.44,52.4,50.1,50.66,2727600,0.0,1.0
2012-12-07,51.6,52.27,50.98,52.08,1707600,51.6,52.27,50.98,52.08,1707600,0.0,1.0
2012-12-10,49.75,51.95,49.0,51.27,3061200,49.75,51.95,49.0,51.27,3061200,0.0,1.0
2012-12-11,50.92,51.81,50.55,51.09,2941000,50.92,51.81,50.55,51.09,2941000,0.0,1.0
2012-12-12,49.79,51.45,49.53,51.29,2765000,49.79,51.45,49.53,51.29,2765000,0.0,1.0
2012-12-13,49.31,50.7,49.11,49.67,2014500,49.31,50.7,49.11,49.67,2014500,0.0,1.0
2012-12-14,49.88,50.24,48.7,49.06,1573400,49.88,50.24,48.7,49.06,1573400,0.0,1.0
2012-12-17,51.18,51.21,49.2327,50.11,2582200,51.18,51.21,49.2327,50.11,2582200,0.0,1.0
2012-12-18,53.41,53.62,50.73,50.73,4462300,53.41,53.62,50.73,50.73,4462300,0.0,1.0
2012-12-19,53.44,55.0,53.32,53.71,3994500,53.44,55.0,53.32,53.71,3994500,0.0,1.0
2012-12-20,55.11,55.15,52.7,53.57,4732900,55.11,55.15,52.7,53.57,4732900,0.0,1.0
2012-12-21,53.49,53.7285,51.75,53.08,4172000,53.49,53.7285,51.75,53.08,4172000,0.0,1.0
2012-12-24,53.57,54.09,52.5,53.66,778200,53.57,54.09,52.5,53.66,778200,0.0,1.0
2012-12-26,50.03,53.5399,49.41,53.41,5508700,50.03,53.5399,49.41,53.41,5508700,0.0,1.0
2012-12-27,49.41,50.75,47.26,50.16,6371300,49.41,50.75,47.26,50.16,6371300,0.0,1.0
2012-12-28,49.18,49.75,48.14,48.63,3243300,49.18,49.75,48.14,48.63,3243300,0.0,1.0
2012-12-31,51.03,51.2174,49.0,49.17,2893600,51.03,51.2174,49.0,49.17,2893600,0.0,1.0
2013-01-02,51.51,53.24,49.98,52.42,6010000,51.51,53.24,49.98,52.42,6010000,0.0,1.0
2013-01-03,52.05,52.45,51.27,51.51,3302900,52.05,52.45,51.27,51.51,3302900,0.0,1.0
2013-01-04,52.23,53.535,52.01,52.05,4481300,52.23,53.535,52.01,52.05,4481300,0.0,1.0
2013-01-07,52.53,52.85,51.05,51.98,3303000,52.53,52.85,51.05,51.98,3303000,0.0,1.0
2013-01-08,53.0,53.23,52.22,52.78,2706000,53.0,53.23,52.22,52.78,2706000,0.0,1.0
2013-01-09,53.31,53.55,52.591,53.28,2667200,53.31,53.55,52.591,53.28,2667200,0.0,1.0
2013-01-10,52.01,52.78,51.19,52.61,4126800,52.01,52.78,51.19,52.61,4126800,0.0,1.0
2013-01-11,52.94,53.04,51.8,51.8,3757400,52.94,53.04,51.8,51.8,3757400,0.0,1.0
2013-01-14,54.46,54.48,52.3,53.1,3583100,54.46,54.48,52.3,53.1,3583100,0.0,1.0
2013-01-15,54.32,55.2,53.76,53.84,4553800,54.32,55.2,53.76,53.84,4553800,0.0,1.0
2013-01-16,54.11,54.85,52.22,52.89,5347200,54.11,54.85,52.22,52.89,5347200,0.0,1.0
2013-01-17,53.06,54.18,53.05,54.1,3317800,53.06,54.18,53.05,54.1,3317800,0.0,1.0
2013-01-18,54.48,54.7,52.35,53.19,3405400,54.48,54.7,52.35,53.19,3405400,0.0,1.0
2013-01-22,54.95,55.55,53.821,54.28,3556300,54.95,55.55,53.821,54.28,3556300,0.0,1.0
2013-01-23,55.63,56.28,54.34,54.42,5012500,55.63,56.28,54.34,54.42,5012500,0.0,1.0
2013-01-24,56.73,57.4,55.48,55.65,4001200,56.73,57.4,55.48,55.65,4001200,0.0,1.0
2013-01-25,58.08,58.149,56.65,57.5,6267300,58.08,58.149,56.65,57.5,6267300,0.0,1.0
2013-01-28,57.75,60.0,56.44,59.06,5135100,57.75,60.0,56.44,59.06,5135100,0.0,1.0
2013-01-29,57.47,57.73,56.9,57.25,2566200,57.47,57.73,56.9,57.25,2566200,0.0,1.0
2013-01-30,56.32,57.52,56.015,57.4,3846300,56.32,57.52,56.015,57.4,3846300,0.0,1.0
2013-01-31,56.13,56.94,55.73,56.55,3214400,56.13,56.94,55.73,56.55,3214400,0.0,1.0
2013-02-01,55.72,56.9784,55.5,56.83,3123900,55.72,56.9784,55.5,56.83,3123900,0.0,1.0
2013-02-04,54.91,56.22,54.58,55.72,3007600,54.91,56.22,54.58,55.72,3007600,0.0,1.0
2013-02-05,55.38,55.9,52.77,55.0,7642700,55.38,55.9,52.77,55.0,7642700,0.0,1.0
2013-02-06,55.87,56.5,54.66,55.65,4476900,55.87,56.5,54.66,55.65,4476900,0.0,1.0
2013-02-07,56.66,56.7,54.44,56.02,3984300,56.66,56.7,54.44,56.02,3984300,0.0,1.0
2013-02-08,57.1,57.71,56.35,57.12,5131100,57.1,57.71,56.35,57.12,5131100,0.0,1.0
2013-02-11,57.0,57.76,56.39,57.71,7119300,57.0,57.76,56.39,57.71,7119300,0.0,1.0
2013-02-12,62.0,64.8,61.22,64.39,20888700,62.0,64.8,61.22,64.39,20888700,0.0,1.0
2013-02-13,61.35,63.13,61.0,61.78,6350900,61.35,63.13,61.0,61.78,6350900,0.0,1.0
2013-02-14,61.67,62.84,61.06,61.28,5750300,61.67,62.84,61.06,61.28,5750300,0.0,1.0
2013-02-15,63.27,64.04,61.63,61.69,6861100,63.27,64.04,61.63,61.69,6861100,0.0,1.0
2013-02-19,64.84,65.1,63.19,64.31,7078200,64.84,65.1,63.19,64.31,7078200,0.0,1.0
2013-02-20,61.5,63.69,61.2,62.99,9545300,61.5,63.69,61.2,62.99,9545300,0.0,1.0
2013-02-21,59.0,60.98,58.81,60.81,25674000,59.0,60.98,58.81,60.81,25674000,0.0,1.0
2013-02-22,59.11,59.95,58.82,59.57,6343600,59.11,59.95,58.82,59.57,6343600,0.0,1.0
2013-02-25,57.86,59.65,57.85,59.1,6845500,57.86,59.65,57.85,59.1,6845500,0.0,1.0
2013-02-26,59.24,59.466,57.0,58.28,9157500,59.24,59.466,57.0,58.28,9157500,0.0,1.0
2013-02-27,59.46,59.98,59.0,59.37,6823800,59.46,59.98,59.0,59.37,6823800,0.0,1.0
2013-02-28,59.28,60.37,59.23,59.83,5628500,59.28,60.37,59.23,59.83,5628500,0.0,1.0
2013-03-01,59.23,59.6,58.58,59.0,3231100,59.23,59.6,58.58,59.0,3231100,0.0,1.0
2013-03-04,59.27,59.61,58.6,59.36,3214900,59.27,59.61,58.6,59.36,3214900,0.0,1.0
2013-03-05,60.52,60.92,59.69,59.95,5074600,60.52,60.92,59.69,59.95,5074600,0.0,1.0
2013-03-06,61.19,61.25,59.36,60.86,6987400,61.19,61.25,59.36,60.86,6987400,0.0,1.0
2013-03-07,58.21,61.328,58.19,61.06,8001800,58.21,61.328,58.19,61.06,8001800,0.0,1.0
2013-03-08,58.19,58.95,57.04,58.85,6452300,58.19,58.95,57.04,58.85,6452300,0.0,1.0
2013-03-11,55.0,57.86,54.575,57.79,11398900,55.0,57.86,54.575,57.79,11398900,0.0,1.0
2013-03-12,56.28,56.37,54.84,55.11,6854800,56.28,56.37,54.84,55.11,6854800,0.0,1.0
2013-03-13,58.51,58.88,56.9,57.6,7858600,58.51,58.88,56.9,57.6,7858600,0.0,1.0
2013-03-14,58.05,59.41,57.62,58.71,4840100,58.05,59.41,57.62,58.71,4840100,0.0,1.0
2013-03-15,57.38,58.55,57.13,57.76,5170800,57.38,58.55,57.13,57.76,5170800,0.0,1.0
2013-03-18,58.1,58.58,56.63,56.73,5251000,58.1,58.58,56.63,56.73,5251000,0.0,1.0
2013-03-19,56.15,58.54,55.2601,58.24,5690400,56.15,58.54,55.2601,58.24,5690400,0.0,1.0
2013-03-20,56.38,56.93,55.9,56.52,3918900,56.38,56.93,55.9,56.52,3918900,0.0,1.0
2013-03-21,55.05,56.18,54.97,55.75,3729200,55.05,56.18,54.97,55.75,3729200,0.0,1.0
2013-03-22,55.61,56.1,55.4,55.57,4002600,55.61,56.1,55.4,55.57,4002600,0.0,1.0
2013-03-25,55.42,56.75,55.0,55.88,2717000,55.42,56.75,55.0,55.88,2717000,0.0,1.0
2013-03-26,55.22,55.8,54.2,55.59,3842300,55.22,55.8,54.2,55.59,3842300,0.0,1.0
2013-03-27,56.41,56.65,54.75,54.94,4848800,56.41,56.65,54.75,54.94,4848800,0.0,1.0
2013-03-28,56.79,57.26,55.97,56.58,4458200,56.79,57.26,55.97,56.58,4458200,0.0,1.0
2013-04-01,55.5,57.49,55.2,56.79,3534500,55.5,57.49,55.2,56.79,3534500,0.0,1.0
2013-04-02,54.16,56.35,53.96,55.89,4339000,54.16,56.35,53.96,55.89,4339000,0.0,1.0
2013-04-03,54.96,55.55,53.31,54.18,5399700,54.96,55.55,53.31,54.18,5399700,0.0,1.0
2013-04-04,54.66,55.49,54.4001,54.89,1753700,54.66,55.49,54.4001,54.89,1753700,0.0,1.0
2013-04-05,54.98,55.07,52.6,53.71,4089100,54.98,55.07,52.6,53.71,4089100,0.0,1.0
2013-04-08,56.3,56.36,54.95,55.13,2745400,56.3,56.36,54.95,55.13,2745400,0.0,1.0
2013-04-09,55.69,56.55,55.55,56.06,2272000,55.69,56.55,55.55,56.06,2272000,0.0,1.0
2013-04-10,55.1,55.98,54.01,55.98,5640200,55.1,55.98,54.01,55.98,5640200,0.0,1.0
2013-04-11,57.31,57.72,54.75,55.15,5183700,57.31,57.72,54.75,55.15,5183700,0.0,1.0
2013-04-12,56.0,56.89,55.23,56.47,4453000,56.0,56.89,55.23,56.47,4453000,0.0,1.0
2013-04-15,54.0,56.39,53.98,55.73,3516900,54.0,56.39,53.98,55.73,3516900,0.0,1.0
2013-04-16,52.97,54.83,52.3375,54.49,6310600,52.97,54.83,52.3375,54.49,6310600,0.0,1.0
2013-04-17,53.92,54.25,51.7,52.64,4590100,53.92,54.25,51.7,52.64,4590100,0.0,1.0
2013-04-18,53.61,54.49,52.31,54.0,4762400,53.61,54.49,52.31,54.0,4762400,0.0,1.0
2013-04-19,53.08,54.45,53.0,53.61,3008300,53.08,54.45,53.0,53.61,3008300,0.0,1.0
2013-04-22,52.36,53.12,51.63,53.05,3562600,52.36,53.12,51.63,53.05,3562600,0.0,1.0
2013-04-23,54.09,55.0,53.6,53.7,4444800,54.09,55.0,53.6,53.7,4444800,0.0,1.0
2013-04-24,53.52,54.73,53.45,54.34,2330700,53.52,54.73,53.45,54.34,2330700,0.0,1.0
2013-04-25,56.64,56.9764,53.9,54.33,5234300,56.64,56.9764,53.9,54.33,5234300,0.0,1.0
2013-04-26,56.12,57.02,55.52,56.47,2305300,56.12,57.02,55.52,56.47,2305300,0.0,1.0
2013-04-29,56.05,57.3,55.7736,56.21,2126500,56.05,57.3,55.7736,56.21,2126500,0.0,1.0
2013-04-30,56.94,57.0,55.5501,56.12,2227500,56.94,57.0,55.5501,56.12,2227500,0.0,1.0
2013-05-01,56.5,57.5,56.34,56.57,2659400,56.5,57.5,56.34,56.57,2659400,0.0,1.0
2013-05-02,57.05,57.4,56.1,56.52,2108800,57.05,57.4,56.1,56.52,2108800,0.0,1.0
2013-05-03,58.04,59.3,57.5,57.54,4052000,58.04,59.3,57.5,57.54,4052000,0.0,1.0
2013-05-06,57.09,58.44,56.99,58.43,2570600,57.09,58.44,56.99,58.43,2570600,0.0,1.0
2013-05-07,58.41,58.74,57.79,58.05,3245800,58.41,58.74,57.79,58.05,3245800,0.0,1.0
2013-05-08,57.98,58.87,57.16,58.48,3430400,57.98,58.87,57.16,58.48,3430400,0.0,1.0
2013-05-09,59.41,60.28,58.22,58.24,4314200,59.41,60.28,58.22,58.24,4314200,0.0,1.0
2013-05-10,60.36,60.53,59.22,59.32,3035300,60.36,60.53,59.22,59.32,3035300,0.0,1.0
2013-05-13,60.98,62.25,60.8,61.55,4370100,60.98,62.25,60.8,61.55,4370100,0.0,1.0
2013-05-14,61.34,61.73,60.5,61.18,2984800,61.34,61.73,60.5,61.18,2984800,0.0,1.0
2013-05-15,60.5,62.19,60.2,61.72,3631700,60.5,62.19,60.2,61.72,3631700,0.0,1.0
2013-05-16,59.27,60.8,59.15,60.61,3335800,59.27,60.8,59.15,60.61,3335800,0.0,1.0
2013-05-17,60.61,60.87,59.8039,60.25,3255300,60.61,60.87,59.8039,60.25,3255300,0.0,1.0
2013-05-20,60.58,61.45,60.45,61.14,2979900,60.58,61.45,60.45,61.14,2979900,0.0,1.0
2013-05-21,61.23,61.55,60.16,60.9,2888800,61.23,61.55,60.16,60.9,2888800,0.0,1.0
2013-05-22,60.46,63.03,60.08,61.24,4830000,60.46,63.03,60.08,61.24,4830000,0.0,1.0
2013-05-23,59.81,60.75,57.88,59.02,3272200,59.81,60.75,57.88,59.02,3272200,0.0,1.0
2013-05-24,60.09,60.4,59.01,59.52,2242000,60.09,60.4,59.01,59.52,2242000,0.0,1.0
2013-05-28,61.98,62.5,61.01,62.14,7308800,61.98,62.5,61.01,62.14,7308800,0.0,1.0
2013-05-29,63.95,64.65,61.12,63.04,14045100,63.95,64.65,61.12,63.04,14045100,0.0,1.0
2013-05-30,65.68,66.18,64.43,64.54,6676400,65.68,66.18,64.43,64.54,6676400,0.0,1.0
2013-05-31,62.82,65.48,62.79,65.06,5956400,62.82,65.48,62.79,65.06,5956400,0.0,1.0
2013-06-03,62.24,63.01,60.69,63.01,5368900,62.24,63.01,60.69,63.01,5368900,0.0,1.0
2013-06-04,61.57,62.65,60.86,62.46,3386700,61.57,62.65,60.86,62.46,3386700,0.0,1.0
2013-06-05,61.24,62.32,60.86,61.0,3548500,61.24,62.32,60.86,61.0,3548500,0.0,1.0
2013-06-06,61.93,62.1,60.86,61.06,2899100,61.93,62.1,60.86,61.06,2899100,0.0,1.0
2013-06-07,62.69,62.99,61.97,62.56,2804500,62.69,62.99,61.97,62.56,2804500,0.0,1.0
2013-06-10,62.17,63.1,61.98,63.08,2562200,62.17,63.1,61.98,63.08,2562200,0.0,1.0
2013-06-11,61.27,62.26,60.731,61.85,2576100,61.27,62.26,60.731,61.85,2576100,0.0,1.0
2013-06-12,60.53,61.73,59.77,61.48,3514800,60.53,61.73,59.77,61.48,3514800,0.0,1.0
2013-06-13,59.5,60.65,57.96,60.33,6265900,59.5,60.65,57.96,60.33,6265900,0.0,1.0
2013-06-14,60.8,60.94,59.388,59.53,3247600,60.8,60.94,59.388,59.53,3247600,0.0,1.0
2013-06-17,61.56,61.93,60.7,61.44,2575900,61.56,61.93,60.7,61.44,2575900,0.0,1.0
2013-06-18,61.63,61.94,61.23,61.23,2081400,61.63,61.94,61.23,61.23,2081400,0.0,1.0
2013-06-19,61.7,62.45,61.23,61.88,2453700,61.7,62.45,61.23,61.88,2453700,0.0,1.0
2013-06-20,59.6,61.08,58.98,60.89,2883300,59.6,61.08,58.98,60.89,2883300,0.0,1.0
2013-06-21,59.18,60.0899,58.01,60.0,3368100,59.18,60.0899,58.01,60.0,3368100,0.0,1.0
2013-06-24,57.1,58.204,56.15,58.15,3805800,57.1,58.204,56.15,58.15,3805800,0.0,1.0
2013-06-25,59.04,59.71,57.99,58.44,3639800,59.04,59.71,57.99,58.44,3639800,0.0,1.0
2013-06-26,59.7,60.0,58.35,59.75,2265500,59.7,60.0,58.35,59.75,2265500,0.0,1.0
2013-06-27,61.28,61.57,59.77,59.87,3209900,61.28,61.57,59.77,59.87,3209900,0.0,1.0
2013-06-28,62.02,63.05,60.94,60.99,9168300,62.02,63.05,60.94,60.99,9168300,0.0,1.0
2013-07-01,62.18,64.11,62.07,62.14,3457200,62.18,64.11,62.07,62.14,3457200,0.0,1.0
2013-07-02,62.36,63.25,61.5,62.09,2202200,62.36,63.25,61.5,62.09,2202200,0.0,1.0
2013-07-03,62.46,62.57,61.601,61.96,1106200,62.46,62.57,61.601,61.96,1106200,0.0,1.0
2013-07-05,62.97,63.055,62.0,62.79,1706700,62.97,63.055,62.0,62.79,1706700,0.0,1.0
2013-07-08,63.76,64.17,63.16,63.45,1855200,63.76,64.17,63.16,63.45,1855200,0.0,1.0
2013-07-09,64.28,65.11,63.4,64.05,2686500,64.28,65.11,63.4,64.05,2686500,0.0,1.0
2013-07-10,64.17,64.61,63.35,64.61,2312800,64.17,64.61,63.35,64.61,2312800,0.0,1.0
2013-07-11,64.19,64.94,63.77,64.85,2125300,64.19,64.94,63.77,64.85,2125300,0.0,1.0
2013-07-12,63.82,64.9,63.25,64.38,2488900,63.82,64.9,63.25,64.38,2488900,0.0,1.0
2013-07-15,62.65,62.81,61.81,62.5,3670400,62.65,62.81,61.81,62.5,3670400,0.0,1.0
2013-07-16,62.61,62.98,61.75,62.67,2727600,62.61,62.98,61.75,62.67,2727600,0.0,1.0
2013-07-17,62.94,63.01,62.06,62.97,2280400,62.94,63.01,62.06,62.97,2280400,0.0,1.0
2013-07-18,61.69,63.0,60.08,63.0,6496300,61.69,63.0,60.08,63.0,6496300,0.0,1.0
2013-07-19,62.12,62.42,61.46,61.82,2573500,62.12,62.42,61.46,61.82,2573500,0.0,1.0
2013-07-22,62.72,63.0,61.4,62.01,2136100,62.72,63.0,61.4,62.01,2136100,0.0,1.0
2013-07-23,63.4,64.0,62.51,62.85,2725100,63.4,64.0,62.51,62.85,2725100,0.0,1.0
2013-07-24,63.89,64.275,62.78,63.38,4047500,63.89,64.275,62.78,63.38,4047500,0.0,1.0
2013-07-25,64.57,64.74,63.26,63.97,3597600,64.57,64.74,63.26,63.97,3597600,0.0,1.0
2013-07-26,64.83,65.5,63.77,64.08,4784500,64.83,65.5,63.77,64.08,4784500,0.0,1.0
2013-07-29,64.0,65.67,63.97,64.81,2763700,64.0,65.67,63.97,64.81,2763700,0.0,1.0
2013-07-30,65.56,65.69,64.3,65.0,3579700,65.56,65.69,64.3,65.0,3579700,0.0,1.0
2013-07-31,67.34,67.78,66.09,66.23,4913700,67.34,67.78,66.09,66.23,4913700,0.0,1.0
2013-08-01,68.65,69.0,67.77,68.12,4475100,68.65,69.0,67.77,68.12,4475100,0.0,1.0
2013-08-02,68.8,69.23,68.05,69.02,3689900,68.8,69.23,68.05,69.02,3689900,0.0,1.0
2013-08-05,67.88,69.17,67.65,69.02,5184600,67.88,69.17,67.65,69.02,5184600,0.0,1.0
2013-08-06,70.39,71.5,67.85,70.77,14971500,70.39,71.5,67.85,70.77,14971500,0.0,1.0
2013-08-07,69.53,70.53,68.91,70.27,3125400,69.53,70.53,68.91,70.27,3125400,0.0,1.0
2013-08-08,71.28,71.73,69.66,70.11,4869600,71.28,71.73,69.66,70.11,4869600,0.0,1.0
2013-08-09,72.05,72.53,70.739,71.07,4148400,72.05,72.53,70.739,71.07,4148400,0.0,1.0
2013-08-12,72.0,72.54,71.51,71.73,1999900,72.0,72.54,71.51,71.73,1999900,0.0,1.0
2013-08-13,72.4,72.98,71.88,72.76,2292800,72.4,72.98,71.88,72.76,2292800,0.0,1.0
2013-08-14,72.0,72.75,71.67,72.5,3210300,72.0,72.75,71.67,72.5,3210300,0.0,1.0
2013-08-15,71.23,71.8,70.2,71.75,3748100,71.23,71.8,70.2,71.75,3748100,0.0,1.0
2013-08-16,70.2,70.73,69.6,70.58,3189800,70.2,70.73,69.6,70.58,3189800,0.0,1.0
2013-08-19,69.76,70.44,68.83,70.15,2043500,69.76,70.44,68.83,70.15,2043500,0.0,1.0
2013-08-20,71.26,72.01,70.0,70.03,2217000,71.26,72.01,70.0,70.03,2217000,0.0,1.0
2013-08-21,71.65,72.38,71.26,71.26,2396100,71.65,72.38,71.26,71.26,2396100,0.0,1.0
2013-08-22,72.19,72.45,71.466,71.95,1797900,72.19,72.45,71.466,71.95,1797900,0.0,1.0
2013-08-23,72.57,72.82,71.801,72.48,2270400,72.57,72.82,71.801,72.48,2270400,0.0,1.0
2013-08-26,72.57,73.59,72.5292,72.95,1769100,72.57,73.59,72.5292,72.95,1769100,0.0,1.0
2013-08-27,71.23,72.77,71.05,72.0,3159500,71.23,72.77,71.05,72.0,3159500,0.0,1.0
2013-08-28,71.75,72.1896,70.66,71.1,2475700,71.75,72.1896,70.66,71.1,2475700,0.0,1.0
2013-08-29,73.15,73.52,71.53,71.53,2235000,73.15,73.52,71.53,71.53,2235000,0.0,1.0
2013-08-30,74.09,74.2787,73.05,73.6,11766000,74.09,74.2787,73.05,73.6,11766000,0.0,1.0
2013-09-03,74.43,75.01,74.1,74.7,2963700,74.43,75.01,74.1,74.7,2963700,0.0,1.0
2013-09-04,75.4,75.92,74.43,74.67,3459100,75.4,75.92,74.43,74.67,3459100,0.0,1.0
2013-09-05,75.84,76.2155,75.5,75.91,2343900,75.84,76.2155,75.5,75.91,2343900,0.0,1.0
2013-09-06,75.7,76.2,74.14,76.0,3528300,75.7,76.2,74.14,76.0,3528300,0.0,1.0
2013-09-09,75.62,76.74,74.87,75.76,3131100,75.62,76.74,74.87,75.76,3131100,0.0,1.0
2013-09-10,73.21,76.34,73.16,76.2,5878000,73.21,76.34,73.16,76.2,5878000,0.0,1.0
2013-09-11,74.58,75.0,73.24,73.55,4997400,74.58,75.0,73.24,73.55,4997400,0.0,1.0
2013-09-12,73.32,74.78,73.22,74.73,2722700,73.32,74.78,73.22,74.73,2722700,0.0,1.0
2013-09-13,74.03,74.95,73.41,73.77,2361900,74.03,74.95,73.41,73.77,2361900,0.0,1.0
2013-09-16,74.3,75.24,74.1956,74.71,1471300,74.3,75.24,74.1956,74.71,1471300,0.0,1.0
2013-09-17,75.02,75.0624,74.074,74.12,2182200,75.02,75.0624,74.074,74.12,2182200,0.0,1.0
2013-09-18,75.72,75.79,73.39,75.21,3574900,75.72,75.79,73.39,75.21,3574900,0.0,1.0
2013-09-19,77.49,78.621,75.25,75.73,4462500,77.49,78.621,75.25,75.73,4462500,0.0,1.0
2013-09-20,75.98,77.29,75.73,77.29,3426400,75.98,77.29,75.73,77.29,3426400,0.0,1.0
2013-09-23,75.01,75.48,73.37,75.14,2991400,75.01,75.48,73.37,75.14,2991400,0.0,1.0
2013-09-24,74.16,75.15,73.89,75.0,1851700,74.16,75.15,73.89,75.0,1851700,0.0,1.0
2013-09-25,73.18,74.241,72.68,74.18,2325100,73.18,74.241,72.68,74.18,2325100,0.0,1.0
2013-09-26,73.99,74.16,73.07,73.92,1570500,73.99,74.16,73.07,73.92,1570500,0.0,1.0
2013-09-27,74.45,75.55,73.71,74.0,2556000,74.45,75.55,73.71,74.0,2556000,0.0,1.0
2013-09-30,74.52,74.79,73.36,73.86,1587900,74.52,74.79,73.36,73.86,1587900,0.0,1.0
2013-10-01,75.85,76.1,74.72,74.74,1453200,75.85,76.1,74.72,74.74,1453200,0.0,1.0
2013-10-02,75.89,76.41,74.91,75.72,2252700,75.89,76.41,74.91,75.72,2252700,0.0,1.0
2013-10-03,74.83,76.97,74.57,75.89,2466000,74.83,76.97,74.57,75.89,2466000,0.0,1.0
2013-10-04,76.35,77.05,74.81,75.03,1904200,76.35,77.05,74.81,75.03,1904200,0.0,1.0
2013-10-07,74.33,75.5901,74.28,75.59,1753500,74.33,75.5901,74.28,75.59,1753500,0.0,1.0
2013-10-08,70.92,74.86,70.67,74.34,3597200,70.92,74.86,70.67,74.34,3597200,0.0,1.0
2013-10-09,72.49,72.96,70.59,72.47,3688700,72.49,72.96,70.59,72.47,3688700,0.0,1.0
2013-10-10,74.23,74.63,73.23,73.3,2931200,74.23,74.63,73.23,73.3,2931200,0.0,1.0
2013-10-11,72.88,74.6045,72.44,74.42,2929200,72.88,74.6045,72.44,74.42,2929200,0.0,1.0
2013-10-14,74.03,74.36,72.32,72.95,2399900,74.03,74.36,72.32,72.95,2399900,0.0,1.0
2013-10-15,73.05,75.43,72.93,75.39,2948200,73.05,75.43,72.93,75.39,2948200,0.0,1.0
2013-10-16,74.32,75.13,73.28,73.75,2518500,74.32,75.13,73.28,73.75,2518500,0.0,1.0
2013-10-17,73.75,74.83,71.7135,74.14,5834300,73.75,74.83,71.7135,74.14,5834300,0.0,1.0
2013-10-18,75.24,75.49,74.24,74.47,2896400,75.24,75.49,74.24,74.47,2896400,0.0,1.0
2013-10-21,77.18,77.21,75.58,75.99,3300400,77.18,77.21,75.58,75.99,3300400,0.0,1.0
2013-10-22,78.7,78.83,75.93,76.19,4585500,78.7,78.83,75.93,76.19,4585500,0.0,1.0
2013-10-23,77.6,78.49,77.03,78.2,2829700,77.6,78.49,77.03,78.2,2829700,0.0,1.0
2013-10-24,76.94,78.0,76.57,77.69,2226900,76.94,78.0,76.57,77.69,2226900,0.0,1.0
2013-10-25,76.24,77.77,75.92,77.72,1940200,76.24,77.77,75.92,77.72,1940200,0.0,1.0
2013-10-28,76.4,77.03,75.1,76.36,2057900,76.4,77.03,75.1,76.36,2057900,0.0,1.0
2013-10-29,77.38,78.82,75.64,78.73,14479700,77.38,78.82,75.64,78.73,14479700,0.0,1.0
2013-10-30,77.98,78.75,77.6,77.95,6277100,77.98,78.75,77.6,77.95,6277100,0.0,1.0
2013-10-31,76.95,77.27,75.84,77.01,6136000,76.95,77.27,75.84,77.01,6136000,0.0,1.0
2013-11-01,75.43,77.64,75.3001,77.15,5777200,75.43,77.64,75.3001,77.15,5777200,0.0,1.0
2013-11-04,74.78,76.05,73.26,75.81,8362900,74.78,76.05,73.26,75.81,8362900,0.0,1.0
2013-11-05,79.13,80.0,76.7,77.5,13811700,79.13,80.0,76.7,77.5,13811700,0.0,1.0
2013-11-06,79.49,80.43,78.2,80.12,4513300,79.49,80.43,78.2,80.12,4513300,0.0,1.0
2013-11-07,77.91,80.16,77.59,79.52,4568600,77.91,80.16,77.59,79.52,4568600,0.0,1.0
2013-11-08,79.4,79.91,77.7801,77.8,3858800,79.4,79.91,77.7801,77.8,3858800,0.0,1.0
2013-11-11,81.1,81.6,79.79,80.45,6596600,81.1,81.6,79.79,80.45,6596600,0.0,1.0
2013-11-12,82.14,82.73,81.15,81.15,41486700,82.14,82.73,81.15,81.15,41486700,0.0,1.0
2013-11-13,82.19,82.34,81.44,81.88,6688300,82.19,82.34,81.44,81.88,6688300,0.0,1.0
2013-11-14,81.86,82.59,81.17,82.4,3497900,81.86,82.59,81.17,82.4,3497900,0.0,1.0
2013-11-15,82.73,82.75,81.22,81.85,3618600,82.73,82.75,81.22,81.85,3618600,0.0,1.0
2013-11-18,80.95,83.134,80.59,83.0,3172500,80.95,83.134,80.59,83.0,3172500,0.0,1.0
2013-11-19,79.93,81.5,79.78,81.0,3540500,79.93,81.5,79.78,81.0,3540500,0.0,1.0
2013-11-20,79.09,80.61,78.63,80.08,3071200,79.09,80.61,78.63,80.08,3071200,0.0,1.0
2013-11-21,80.44,80.66,78.975,79.37,2036100,80.44,80.66,78.975,79.37,2036100,0.0,1.0
2013-11-22,80.64,81.26,80.32,80.74,2410800,80.64,81.26,80.32,80.74,2410800,0.0,1.0
2013-11-25,80.15,81.2,79.83,81.0,2660700,80.15,81.2,79.83,81.0,2660700,0.0,1.0
2013-11-26,80.6,80.89,79.92,80.38,2232900,80.6,80.89,79.92,80.38,2232900,0.0,1.0
2013-11-27,81.84,82.09,80.67,80.9,2763100,81.84,82.09,80.67,80.9,2763100,0.0,1.0
2013-11-29,81.55,82.5,81.217,82.5,1130500,81.55,82.5,81.217,82.5,1130500,0.0,1.0
2013-12-02,81.76,82.19,80.55,81.65,1733200,81.76,82.19,80.55,81.65,1733200,0.0,1.0
2013-12-03,80.39,81.87,80.1,81.43,2351600,80.39,81.87,80.1,81.43,2351600,0.0,1.0
2013-12-04,80.76,80.89,79.1,80.39,2735400,80.76,80.89,79.1,80.39,2735400,0.0,1.0
2013-12-05,80.76,81.12,80.014,80.53,1741300,80.76,81.12,80.014,80.53,1741300,0.0,1.0
2013-12-06,79.68,81.34,78.59,81.0,2742300,79.68,81.34,78.59,81.0,2742300,0.0,1.0
2013-12-09,80.61,80.98,79.68,79.96,2777900,80.61,80.98,79.68,79.96,2777900,0.0,1.0
2013-12-10,81.81,82.04,80.275,80.61,2368000,81.81,82.04,80.275,80.61,2368000,0.0,1.0
2013-12-11,80.58,82.07,80.33,81.79,2093800,80.58,82.07,80.33,81.79,2093800,0.0,1.0
2013-12-12,82.65,82.77,80.45,80.67,3858500,82.65,82.77,80.45,80.67,3858500,0.0,1.0
2013-12-13,82.27,83.91,81.285,83.02,4186400,82.27,83.91,81.285,83.02,4186400,0.0,1.0
2013-12-16,82.2,83.04,81.5,82.46,2551800,82.2,83.04,81.5,82.46,2551800,0.0,1.0
2013-12-17,82.91,83.5899,82.035,82.6,2311200,82.91,83.5899,82.035,82.6,2311200,0.0,1.0
2013-12-18,84.19,84.399,82.0,83.19,3313100,84.19,84.399,82.0,83.19,3313100,0.0,1.0
2013-12-19,83.92,84.58,83.44,84.15,1883900,83.92,84.58,83.44,84.15,1883900,0.0,1.0
2013-12-20,83.88,84.4,82.99,84.26,8990800,83.88,84.4,82.99,84.26,8990800,0.0,1.0
2013-12-23,80.8,84.0,79.59,84.0,10262600,80.8,84.0,79.59,84.0,10262600,0.0,1.0
2013-12-24,81.4,81.95,80.86,80.89,1938500,81.4,81.95,80.86,80.89,1938500,0.0,1.0
2013-12-26,81.02,81.65,80.49,81.65,1699300,81.02,81.65,80.49,81.65,1699300,0.0,1.0
2013-12-27,80.58,81.44,80.25,81.27,1440800,80.58,81.44,80.25,81.27,1440800,0.0,1.0
2013-12-30,80.59,80.83,79.65,80.74,2384900,80.59,80.83,79.65,80.74,2384900,0.0,1.0
2013-12-31,81.19,81.53,80.2,80.6,1558500,81.19,81.53,80.2,80.6,1558500,0.0,1.0
2014-01-02,82.41,82.75,80.94,80.94,3336300,82.41,82.75,80.94,80.94,3336300,0.0,1.0
2014-01-03,82.51,83.5,82.41,82.42,1901600,82.51,83.5,82.41,82.42,1901600,0.0,1.0
2014-01-06,82.04,83.0,81.9,82.85,1790300,82.04,83.0,81.9,82.85,1790300,0.0,1.0
2014-01-07,78.94,80.5,78.66,80.26,7386900,78.94,80.5,78.66,80.26,7386900,0.0,1.0
2014-01-08,77.91,78.73,76.25,78.67,7104200,77.91,78.73,76.25,78.67,7104200,0.0,1.0
2014-01-09,78.59,79.1,77.56,78.06,3389600,78.59,79.1,77.56,78.06,3389600,0.0,1.0
2014-01-10,79.8,79.88,78.3,79.02,3943500,79.8,79.88,78.3,79.02,3943500,0.0,1.0
2014-01-13,76.67,79.37,76.3605,79.2,3991500,76.67,79.37,76.3605,79.2,3991500,0.0,1.0
2014-01-14,77.05,77.784,76.53,76.7,2350800,77.05,77.784,76.53,76.7,2350800,0.0,1.0
2014-01-15,77.41,78.05,77.06,77.39,1986800,77.41,78.05,77.06,77.39,1986800,0.0,1.0
2014-01-16,75.7,77.04,74.11,76.91,5620300,75.7,77.04,74.11,76.91,5620300,0.0,1.0
2014-01-17,77.03,78.0,76.775,77.67,5504600,77.03,78.0,76.775,77.67,5504600,0.0,1.0
2014-01-21,77.2,77.751,76.7201,77.47,3012600,77.2,77.751,76.7201,77.47,3012600,0.0,1.0
2014-01-22,79.75,79.83,77.2,77.47,4623300,79.75,79.83,77.2,77.47,4623300,0.0,1.0
2014-01-23,80.29,80.34,78.78,79.39,3937500,80.29,80.34,78.78,79.39,3937500,0.0,1.0
2014-01-24,80.07,81.1,79.01,79.7,5250300,80.07,81.1,79.01,79.7,5250300,0.0,1.0
2014-01-27,81.09,81.65,79.75,80.41,3884000,81.09,81.65,79.75,80.41,3884000,0.0,1.0
2014-01-28,81.85,83.06,81.42,81.63,3711600,81.85,83.06,81.42,81.63,3711600,0.0,1.0
2014-01-29,78.74,81.7,78.52,81.27,3965000,78.74,81.7,78.52,81.27,3965000,0.0,1.0
2014-01-30,80.39,81.0,79.5,80.5,3085400,80.39,81.0,79.5,80.5,3085400,0.0,1.0
2014-01-31,79.93,80.72,79.12,79.52,2721100,79.93,80.72,79.12,79.52,2721100,0.0,1.0
2014-02-03,76.67,80.55,76.15,80.4,8688200,76.67,80.55,76.15,80.4,8688200,0.0,1.0
2014-02-04,89.91,93.18,89.2201,93.0,23043700,89.91,93.18,89.2201,93.0,23043700,0.0,1.0
2014-02-05,91.34,91.73,88.38,88.38,7913900,91.34,91.73,88.38,88.38,7913900,0.0,1.0
2014-02-06,91.5,92.94,90.83,91.1,4179900,91.5,92.94,90.83,91.1,4179900,0.0,1.0
2014-02-07,94.22,94.43,91.3145,91.69,4055800,94.22,94.43,91.3145,91.69,4055800,0.0,1.0
2014-02-10,95.56,95.76,94.11,94.38,3825200,95.56,95.76,94.11,94.38,3825200,0.0,1.0
2014-02-11,96.22,96.6,94.88,95.94,3599700,96.22,96.6,94.88,95.94,3599700,0.0,1.0
2014-02-12,96.01,97.78,95.56,96.5,2358800,96.01,97.78,95.56,96.5,2358800,0.0,1.0
2014-02-13,98.41,98.81,95.83,96.0,3055200,98.41,98.81,95.83,96.0,3055200,0.0,1.0
2014-02-14,98.46,98.62,97.64,98.24,1904000,98.46,98.62,97.64,98.24,1904000,0.0,1.0
2014-02-18,98.84,99.74,98.015,99.5,2184400,98.84,99.74,98.015,99.5,2184400,0.0,1.0
2014-02-19,97.78,99.42,97.64,98.9,1821200,97.78,99.42,97.64,98.9,1821200,0.0,1.0
2014-02-20,98.0,98.53,97.21,97.79,1868100,98.0,98.53,97.21,97.79,1868100,0.0,1.0
2014-02-21,97.56,98.48,97.45,98.48,1331200,97.56,98.48,97.45,98.48,1331200,0.0,1.0
2014-02-24,98.58,99.35,97.62,97.62,1652600,98.58,99.35,97.62,97.62,1652600,0.0,1.0
2014-02-25,99.84,101.04,98.83,98.88,2487900,99.84,101.04,98.83,98.88,2487900,0.0,1.0
2014-02-26,99.32,100.6,99.05,100.3,1773000,99.32,100.6,99.05,100.3,1773000,0.0,1.0
2014-02-27,99.56,100.412,98.61,99.26,1417700,99.56,100.412,98.61,99.26,1417700,0.0,1.0
2014-02-28,98.03,100.13,97.03,99.82,2266100,98.03,100.13,97.03,99.82,2266100,0.0,1.0
2014-03-03,97.98,97.98,96.11,97.4,2646800,97.98,97.98,96.11,97.4,2646800,0.0,1.0
2014-03-04,98.88,99.1599,97.67,99.0,1952400,98.88,99.1599,97.67,99.0,1952400,0.0,1.0
2014-03-05,98.99,99.66,97.18,99.03,1557300,98.99,99.66,97.18,99.03,1557300,0.0,1.0
2014-03-06,98.62,99.4599,98.19,99.3,1279900,98.62,99.4599,98.19,99.3,1279900,0.0,1.0
2014-03-07,98.28,99.44,98.02,99.16,1367900,98.28,99.44,98.02,99.16,1367900,0.0,1.0
2014-03-10,98.27,99.06,97.0,98.41,1413400,98.27,99.06,97.0,98.41,1413400,0.0,1.0
2014-03-11,98.04,99.46,97.86,98.46,1570700,98.04,99.46,97.86,98.46,1570700,0.0,1.0
2014-03-12,98.03,98.1,96.61,97.6,1674300,98.03,98.1,96.61,97.6,1674300,0.0,1.0
2014-03-13,97.02,98.72,96.27,98.5,1645100,97.02,98.72,96.27,98.5,1645100,0.0,1.0
2014-03-14,98.12,98.85,96.6438,97.19,2049800,98.12,98.85,96.6438,97.19,2049800,0.0,1.0
2014-03-17,98.56,99.01,97.24,98.5,1540600,98.56,99.01,97.24,98.5,1540600,0.0,1.0
2014-03-18,96.77,97.41,95.945,96.53,3001400,96.77,97.41,95.945,96.53,3001400,0.0,1.0
2014-03-19,98.71,99.2,96.39,96.95,3024000,98.71,99.2,96.39,96.95,3024000,0.0,1.0
2014-03-20,97.67,98.4375,96.64,98.17,1932600,97.67,98.4375,96.64,98.17,1932600,0.0,1.0
2014-03-21,97.46,99.17,97.31,98.42,2351200,97.46,99.17,97.31,98.42,2351200,0.0,1.0
2014-03-24,94.11,97.97,92.99,97.97,3744700,94.11,97.97,92.99,97.97,3744700,0.0,1.0
2014-03-25,93.44,95.07,92.1726,94.83,3030900,93.44,95.07,92.1726,94.83,3030900,0.0,1.0
2014-03-26,92.04,94.28,91.9,93.69,2548600,92.04,94.28,91.9,93.69,2548600,0.0,1.0
2014-03-27,91.54,92.04,89.43,91.95,2760900,91.54,92.04,89.43,91.95,2760900,0.0,1.0
2014-03-28,92.75,93.39,91.55,91.68,1297500,92.75,93.39,91.55,91.68,1297500,0.0,1.0
2014-03-31,93.27,93.63,91.968,93.63,1599800,93.27,93.63,91.968,93.63,1599800,0.0,1.0
2014-04-01,95.25,95.32,93.77,93.87,1864600,95.25,95.32,93.77,93.87,1864600,0.0,1.0
2014-04-02,95.03,96.1,94.63,95.56,1382700,95.03,96.1,94.63,95.56,1382700,0.0,1.0
2014-04-03,92.64,95.59,92.07,95.3,2009100,92.64,95.59,92.07,95.3,2009100,0.0,1.0
2014-04-04,89.54,93.5199,88.76,93.04,3717500,89.54,93.5199,88.76,93.04,3717500,0.0,1.0
2014-04-07,86.59,89.32,85.7088,89.32,5434900,86.59,89.32,85.7088,89.32,5434900,0.0,1.0
2014-04-08,88.99,89.63,86.61,86.72,3613100,88.99,89.63,86.61,86.72,3613100,0.0,1.0
2014-04-09,90.51,90.58,88.48,89.53,1933500,90.51,90.58,88.48,89.53,1933500,0.0,1.0
2014-04-10,89.65,90.81,89.0,90.51,4796200,89.65,90.81,89.0,90.51,4796200,0.0,1.0
2014-04-11,86.87,89.57,86.45,88.78,4047800,86.87,89.57,86.45,88.78,4047800,0.0,1.0
2014-04-14,87.12,88.25,85.92,87.65,2417700,87.12,88.25,85.92,87.65,2417700,0.0,1.0
2014-04-15,89.37,89.54,87.01,87.57,3513200,89.37,89.54,87.01,87.57,3513200,0.0,1.0
2014-04-16,90.11,90.35,88.61,90.08,1886500,90.11,90.35,88.61,90.08,1886500,0.0,1.0
2014-04-17,89.93,91.15,89.09,90.05,1786600,89.93,91.15,89.09,90.05,1786600,0.0,1.0
2014-04-21,90.68,91.34,90.0,90.29,1235000,90.68,91.34,90.0,90.29,1235000,0.0,1.0
2014-04-22,93.2,93.97,91.35,91.54,2713600,93.2,93.97,91.35,91.54,2713600,0.0,1.0
2014-04-23,91.44,93.41,91.29,93.2,1795200,91.44,93.41,91.29,93.2,1795200,0.0,1.0
2014-04-24,91.14,91.97,89.615,91.76,1846100,91.14,91.97,89.615,91.76,1846100,0.0,1.0
2014-04-25,89.88,91.53,89.48,91.11,1604400,89.88,91.53,89.48,91.11,1604400,0.0,1.0
2014-04-28,88.17,90.86,85.75,90.58,3349300,88.17,90.86,85.75,90.58,3349300,0.0,1.0
2014-04-29,90.3,91.05,87.29,87.95,2651500,90.3,91.05,87.29,87.95,2651500,0.0,1.0
2014-04-30,91.2,92.39,90.63,91.9,2662100,91.2,92.39,90.63,91.9,2662100,0.0,1.0
2014-05-01,92.4,93.0,90.67,91.05,2001300,92.4,93.0,90.67,91.05,2001300,0.0,1.0
2014-05-02,93.21,94.85,92.43,92.82,1843000,93.21,94.85,92.43,92.82,1843000,0.0,1.0
2014-05-05,94.74,94.85,91.79,92.71,1729700,94.74,94.85,91.79,92.71,1729700,0.0,1.0
2014-05-06,93.15,94.53,92.78,94.5,1554900,93.15,94.53,92.78,94.5,1554900,0.0,1.0
2014-05-07,91.37,93.7875,90.1,93.31,1711600,91.37,93.7875,90.1,93.31,1711600,0.0,1.0
2014-05-08,91.81,93.73,90.76,91.33,1405100,91.81,93.73,90.76,91.33,1405100,0.0,1.0
2014-05-09,91.82,92.199,90.12,91.42,1738500,91.82,92.199,90.12,91.42,1738500,0.0,1.0
2014-05-12,94.45,94.8,92.26,92.31,1692400,94.45,94.8,92.26,92.31,1692400,0.0,1.0
2014-05-13,93.71,95.17,92.92,94.84,1725300,93.71,95.17,92.92,94.84,1725300,0.0,1.0
2014-05-14,93.38,95.03,92.86,94.15,2544900,93.38,95.03,92.86,94.15,2544900,0.0,1.0
2014-05-15,91.27,92.9,90.565,92.88,2016400,91.27,92.9,90.565,92.88,2016400,0.0,1.0
2014-05-16,92.85,92.89,90.53,91.22,2218400,92.85,92.89,90.53,91.22,2218400,0.0,1.0
2014-05-19,93.05,94.12,92.61,92.63,1599200,93.05,94.12,92.61,92.63,1599200,0.0,1.0
2014-05-20,91.86,93.88,91.14,93.88,2555000,91.86,93.88,91.14,93.88,2555000,0.0,1.0
2014-05-21,93.31,93.59,92.1,92.33,2214000,93.31,93.59,92.1,92.33,2214000,0.0,1.0
2014-05-22,93.66,94.55,93.03,93.11,1543100,93.66,94.55,93.03,93.11,1543100,0.0,1.0
2014-05-23,96.4,96.49,93.53,93.8,2534500,96.4,96.49,93.53,93.8,2534500,0.0,1.0
2014-05-27,95.74,98.96,95.6,98.02,5405200,95.74,98.96,95.6,98.02,5405200,0.0,1.0
2014-05-28,97.01,97.6,91.8,95.04,11336900,97.01,97.6,91.8,95.04,11336900,0.0,1.0
2014-05-29,92.28,97.135,91.03,97.04,7880700,92.28,97.135,91.03,97.04,7880700,0.0,1.0
2014-05-30,94.38,95.19,92.96,93.57,5580500,94.38,95.19,92.96,93.57,5580500,0.0,1.0
2014-06-02,94.45,94.75,93.09,94.54,2289500,94.45,94.75,93.09,94.54,2289500,0.0,1.0
2014-06-03,94.05,94.86,93.5903,93.84,1758100,94.05,94.86,93.5903,93.84,1758100,0.0,1.0
2014-06-04,93.84,94.69,92.55,94.44,2258800,93.84,94.69,92.55,94.44,2258800,0.0,1.0
2014-06-05,93.36,94.3,92.9,93.45,2061100,93.36,94.3,92.9,93.45,2061100,0.0,1.0
2014-06-06,94.33,94.45,92.9,93.76,1749700,94.33,94.45,92.9,93.76,1749700,0.0,1.0
2014-06-09,93.93,94.57,93.35,94.35,1753800,93.93,94.57,93.35,94.35,1753800,0.0,1.0
2014-06-10,94.38,94.77,93.42,94.1,3074800,94.38,94.77,93.42,94.1,3074800,0.0,1.0
2014-06-11,95.37,95.91,93.92,93.98,2248900,95.37,95.91,93.92,93.98,2248900,0.0,1.0
2014-06-12,94.66,95.79,94.4,94.88,2589700,94.66,95.79,94.4,94.88,2589700,0.0,1.0
2014-06-13,93.9,95.0,93.16,94.61,2357300,93.9,95.0,93.16,94.61,2357300,0.0,1.0
2014-06-16,90.29,93.9,90.18,93.85,5445900,90.29,93.9,90.18,93.85,5445900,0.0,1.0
2014-06-17,91.06,91.3,87.95,90.5,6515300,91.06,91.3,87.95,90.5,6515300,0.0,1.0
2014-06-18,90.82,91.63,89.14,91.47,3184100,90.82,91.63,89.14,91.47,3184100,0.0,1.0
2014-06-19,89.36,91.0,88.29,90.96,4382600,89.36,91.0,88.29,90.96,4382600,0.0,1.0
2014-06-20,88.6,90.01,88.5,89.9,2648800,88.6,90.01,88.5,89.9,2648800,0.0,1.0
2014-06-23,88.52,89.0,87.7,88.59,2832300,88.52,89.0,87.7,88.59,2832300,0.0,1.0
2014-06-24,88.36,89.69,88.21,88.52,2161900,88.36,89.69,88.21,88.52,2161900,0.0,1.0
2014-06-25,90.13,90.23,88.36,88.45,2426400,90.13,90.23,88.36,88.45,2426400,0.0,1.0
2014-06-26,90.12,90.6,89.06,90.0,1874100,90.12,90.6,89.06,90.0,1874100,0.0,1.0
2014-06-27,90.0,90.66,89.801,90.17,929800,90.0,90.66,89.801,90.17,929800,0.0,1.0
2014-06-30,88.65,90.2499,88.42,90.0,2222000,88.65,90.2499,88.42,90.0,2222000,0.0,1.0
2014-07-01,89.92,90.4,88.7,89.16,2555000,89.92,90.4,88.7,89.16,2555000,0.0,1.0
2014-07-02,89.72,90.38,89.45,89.46,2243200,89.72,90.38,89.45,89.46,2243200,0.0,1.0
2014-07-03,90.27,90.98,90.04,90.83,746100,90.27,90.98,90.04,90.83,746100,0.0,1.0
2014-07-07,91.16,91.79,89.5,90.1,3695700,91.16,91.79,89.5,90.1,3695700,0.0,1.0
2014-07-08,89.9,91.13,88.71,90.71,2811000,89.9,91.13,88.71,90.71,2811000,0.0,1.0
2014-07-09,91.38,91.53,89.93,89.93,2038100,91.38,91.53,89.93,89.93,2038100,0.0,1.0
2014-07-10,89.17,89.91,88.7,89.9,2423900,89.17,89.91,88.7,89.9,2423900,0.0,1.0
2014-07-11,88.8,89.3199,87.9,89.14,2324600,88.8,89.3199,87.9,89.14,2324600,0.0,1.0
2014-07-14,85.67,89.18,85.34,89.16,6306300,85.67,89.18,85.34,89.16,6306300,0.0,1.0
2014-07-15,79.44,82.96,78.99,82.69,17893600,79.44,82.96,78.99,82.69,17893600,0.0,1.0
2014-07-16,81.1,81.55,77.75,77.85,9681900,81.1,81.55,77.75,77.85,9681900,0.0,1.0
2014-07-17,81.06,83.44,80.4,83.25,6478100,81.06,83.44,80.4,83.25,6478100,0.0,1.0
2014-07-18,81.06,83.44,80.4,83.25,4846700,81.06,83.44,80.4,83.25,4846700,0.0,1.0
2014-07-21,82.23,83.1,81.27,81.5,3978700,82.23,83.1,81.27,81.5,3978700,0.0,1.0
2014-07-22,82.22,83.39,82.0,82.865,2311900,82.22,83.39,82.0,82.865,2311900,0.0,1.0
2014-07-23,81.71,82.77,81.52,82.54,1615000,81.71,82.77,81.52,82.54,1615000,0.0,1.0
2014-07-24,82.04,82.679,81.58,82.15,1870400,82.04,82.679,81.58,82.15,1870400,0.0,1.0
2014-07-25,81.13,82.9,80.922,81.58,2342500,81.13,82.9,80.922,81.58,2342500,0.0,1.0
2014-07-28,84.23,84.32,81.1,81.55,3528900,84.23,84.32,81.1,81.55,3528900,0.0,1.0
2014-07-29,83.67,84.27,82.86,84.2,2414400,83.67,84.27,82.86,84.2,2414400,0.0,1.0
2014-07-30,82.27,83.31,82.12,83.02,3447300,82.27,83.31,82.12,83.02,3447300,0.0,1.0
2014-07-31,81.48,83.27,81.25,83.27,3655000,81.48,83.27,81.25,83.27,3655000,0.0,1.0
2014-08-01,81.83,82.02,80.34,81.5,3761700,81.83,82.02,80.34,81.5,3761700,0.0,1.0
2014-08-04,77.01,79.74,75.13,79.18,21701900,77.01,79.74,75.13,79.18,21701900,0.0,1.0
2014-08-05,79.1,79.9199,76.84,76.84,6806900,79.1,79.9199,76.84,76.84,6806900,0.0,1.0
2014-08-06,79.71,80.3314,78.3924,78.95,2574800,79.71,80.3314,78.3924,78.95,2574800,0.0,1.0
2014-08-07,78.75,80.649,78.48,79.84,2484800,78.75,80.649,78.48,79.84,2484800,0.0,1.0
2014-08-08,79.26,80.27,78.33,78.72,2824600,79.26,80.27,78.33,78.72,2824600,0.0,1.0
2014-08-11,79.99,80.78,79.68,79.97,2523700,79.99,80.78,79.68,79.97,2523700,0.0,1.0
2014-08-12,78.72,78.78,77.48,77.96,5092100,78.72,78.78,77.48,77.96,5092100,0.0,1.0
2014-08-13,78.72,78.78,77.48,77.96,3395900,78.72,78.78,77.48,77.96,3395900,0.0,1.0
2014-08-14,78.38,79.26,77.9,78.94,1822200,78.38,79.26,77.9,78.94,1822200,0.0,1.0
2014-08-15,78.06,78.98,77.5,78.52,2258100,78.06,78.98,77.5,78.52,2258100,0.0,1.0
2014-08-18,79.36,79.64,78.41,78.52,2311600,79.36,79.64,78.41,78.52,2311600,0.0,1.0
2014-08-19,79.95,80.011,79.07,79.43,2472400,79.95,80.011,79.07,79.43,2472400,0.0,1.0
2014-08-20,82.86,83.38,79.62,79.9,3934300,82.86,83.38,79.62,79.9,3934300,0.0,1.0
2014-08-21,81.73,83.14,81.61,82.86,2039800,81.73,83.14,81.61,82.86,2039800,0.0,1.0
2014-08-22,82.64,82.691,81.2,81.8,2033900,82.64,82.691,81.2,81.8,2033900,0.0,1.0
2014-08-25,82.0,83.15,81.76,82.9,1366200,82.0,83.15,81.76,82.9,1366200,0.0,1.0
2014-08-26,82.94,83.22,81.87,82.09,1873600,82.94,83.22,81.87,82.09,1873600,0.0,1.0
2014-08-27,82.34,83.2888,82.04,83.27,1289600,82.34,83.2888,82.04,83.27,1289600,0.0,1.0
2014-08-28,81.0,81.91,80.775,81.9,1791600,81.0,81.91,80.775,81.9,1791600,0.0,1.0
2014-08-29,80.12,81.33,79.76,81.18,2197300,80.12,81.33,79.76,81.18,2197300,0.0,1.0
2014-09-02,80.54,81.54,79.96,80.15,2719600,80.54,81.54,79.96,80.15,2719600,0.0,1.0
2014-09-03,78.73,81.166,78.35,81.06,3109700,78.73,81.166,78.35,81.06,3109700,0.0,1.0
2014-09-04,79.97,80.51,79.24,79.47,2224300,79.97,80.51,79.24,79.47,2224300,0.0,1.0
2014-09-05,76.39,76.89,75.64,76.23,17622100,76.39,76.89,75.64,76.23,17622100,0.0,1.0
2014-09-08,76.58,76.65,75.26,76.58,5540100,76.58,76.65,75.26,76.58,5540100,0.0,1.0
2014-09-09,75.79,76.94,75.75,76.69,2504500,75.79,76.94,75.75,76.69,2504500,0.0,1.0
2014-09-10,75.62,76.0,75.231,75.9,2466500,75.62,76.0,75.231,75.9,2466500,0.0,1.0
2014-09-11,75.66,76.05,75.16,75.16,2251400,75.66,76.05,75.16,75.16,2251400,0.0,1.0
2014-09-12,76.82,76.85,75.52,76.1,2974900,76.82,76.85,75.52,76.1,2974900,0.0,1.0
2014-09-15,76.61,76.88,76.03,76.61,2471700,76.61,76.88,76.03,76.61,2471700,0.0,1.0
2014-09-16,76.38,77.09,76.03,76.66,2100600,76.38,77.09,76.03,76.66,2100600,0.0,1.0
2014-09-17,76.11,76.78,75.56,76.6,4162500,76.11,76.78,75.56,76.6,4162500,0.0,1.0
2014-09-18,77.22,77.77,76.15,76.38,2620500,77.22,77.77,76.15,76.38,2620500,0.0,1.0
2014-09-19,76.95,77.75,76.37,77.65,2983400,76.95,77.75,76.37,77.65,2983400,0.0,1.0
2014-09-22,75.09,76.8,74.485,76.8,2781464,75.09,76.8,74.485,76.8,2781464,0.0,1.0
2014-09-23,74.45,75.639,74.41,75.1,2813000,74.45,75.639,74.41,75.1,2813000,0.0,1.0
2014-09-24,74.6,74.75,73.73,74.65,2575345,74.6,74.75,73.73,74.65,2575345,0.0,1.0
2014-09-25,73.15,74.45,72.04,74.31,4744068,73.15,74.45,72.04,74.31,4744068,0.0,1.0
2014-09-26,71.49,73.78,71.25,73.58,7184882,71.49,73.78,71.25,73.58,7184882,0.0,1.0
2014-09-29,71.17,71.87,70.44,70.72,3735164,71.17,71.87,70.44,70.72,3735164,0.0,1.0
2014-09-30,71.39,72.05,71.0,71.96,3724703,71.39,72.05,71.0,71.96,3724703,0.0,1.0
2014-10-01,71.66,72.33,71.18,71.57,4190492,71.66,72.33,71.18,71.57,4190492,0.0,1.0
2014-10-02,74.08,74.89,71.25,71.42,4623216,74.08,74.89,71.25,71.42,4623216,0.0,1.0
2014-10-03,75.42,76.28,74.64,74.64,4684311,75.42,76.28,74.64,74.64,4684311,0.0,1.0
2014-10-06,75.65,76.15,74.86,75.86,2467808,75.65,76.15,74.86,75.86,2467808,0.0,1.0
2014-10-07,75.49,76.75,74.6401,75.18,3084719,75.49,76.75,74.6401,75.18,3084719,0.0,1.0
2014-10-08,77.08,77.16,75.154,75.49,2579669,77.08,77.16,75.154,75.49,2579669,0.0,1.0
2014-10-09,74.91,77.08,74.4,76.87,2587260,74.91,77.08,74.4,76.87,2587260,0.0,1.0
2014-10-10,73.66,75.41,73.62,74.74,2326823,73.66,75.41,73.62,74.74,2326823,0.0,1.0
2014-10-13,72.25,73.75,72.07,73.64,3195837,72.25,73.75,72.07,73.64,3195837,0.0,1.0
2014-10-14,72.15,73.12,71.71,72.19,2487520,72.15,73.12,71.71,72.19,2487520,0.0,1.0
2014-10-15,71.42,72.085,68.55,71.65,4118901,71.42,72.085,68.55,71.65,4118901,0.0,1.0
2014-10-16,72.07,72.6699,70.0,70.43,3468762,72.07,72.6699,70.0,70.43,3468762,0.0,1.0
2014-10-17,71.51,73.6,70.96,72.9,2592960,71.51,73.6,70.96,72.9,2592960,0.0,1.0
2014-10-20,73.13,73.49,71.08,71.31,2059973,73.13,73.49,71.08,71.31,2059973,0.0,1.0
2014-10-21,74.84,75.3,72.97,73.28,2211928,74.84,75.3,72.97,73.28,2211928,0.0,1.0
2014-10-22,75.06,76.25,74.8,75.12,1915137,75.06,76.25,74.8,75.12,1915137,0.0,1.0
2014-10-23,75.78,76.77,75.13,75.55,1520026,75.78,76.77,75.13,75.55,1520026,0.0,1.0
2014-10-24,75.74,75.92,74.85,75.7,997462,75.74,75.92,74.85,75.7,997462,0.0,1.0
2014-10-27,76.69,76.951,74.39,75.56,1571303,76.69,76.951,74.39,75.56,1571303,0.0,1.0
2014-10-28,78.17,78.41,76.56,76.69,2676661,78.17,78.41,76.56,76.69,2676661,0.0,1.0
2014-10-29,77.08,77.54,75.86,77.13,3048855,77.08,77.54,75.86,77.13,3048855,0.0,1.0
2014-10-30,71.0,71.225,68.85,69.0,1943625,71.0,71.225,68.85,69.0,1943625,0.0,1.0
2014-10-31,78.59,79.7,78.14,78.7,3750544,78.59,79.7,78.14,78.7,3750544,0.0,1.0
2014-11-03,77.99,79.06,77.33,78.7,4299607,77.99,79.06,77.33,78.7,4299607,0.0,1.0
2014-11-04,71.42,72.6799,70.0,71.99,21628728,71.42,72.6799,70.0,71.99,21628728,0.0,1.0
2014-11-05,72.4,74.0,71.79,71.82,6353222,72.4,74.0,71.79,71.82,6353222,0.0,1.0
2014-11-06,72.31,73.3,71.83,73.29,4254124,72.31,73.3,71.83,73.29,4254124,0.0,1.0
2014-11-07,69.95,72.56,69.89,72.48,7073036,69.95,72.56,69.89,72.48,7073036,0.0,1.0
2014-11-10,69.15,70.22,68.94,70.15,4982400,69.15,70.22,68.94,70.15,4982400,0.0,1.0
2014-11-11,68.89,69.5,68.25,69.01,4264707,68.89,69.5,68.25,69.01,4264707,0.0,1.0
2014-11-12,71.0,71.225,68.85,69.0,6654728,71.0,71.225,68.85,69.0,6654728,0.0,1.0
2014-11-13,70.74,71.76,70.46,71.07,3240872,70.74,71.76,70.46,71.07,3240872,0.0,1.0
2014-11-14,72.06,72.57,70.45,70.75,3398083,72.06,72.57,70.45,70.75,3398083,0.0,1.0
2014-11-17,72.32,72.815,71.71,72.0,2833036,72.32,72.815,71.71,72.0,2833036,0.0,1.0
2014-11-18,72.93,73.31,72.32,72.5,3199148,72.93,73.31,72.32,72.5,3199148,0.0,1.0
2014-11-19,72.47,73.3,72.08,72.91,2395113,72.47,73.3,72.08,72.91,2395113,0.0,1.0
2014-11-20,73.43,73.96,72.57,72.8,7780998,73.43,73.96,72.57,72.8,7780998,0.0,1.0
2014-11-21,74.0,75.185,73.44,74.55,4195316,74.0,75.185,73.44,74.55,4195316,0.0,1.0
2014-11-24,75.53,75.645,74.12,74.3,3283070,75.53,75.645,74.12,74.3,3283070,0.0,1.0
2014-11-25,76.81,77.25,76.13,76.54,4531059,76.81,77.25,76.13,76.54,4531059,0.0,1.0
2014-11-26,75.83,76.95,75.47,76.75,2587736,75.83,76.95,75.47,76.75,2587736,0.0,1.0
2014-11-28,76.71,77.19,75.5001,76.32,1735551,76.71,77.19,75.5001,76.32,1735551,0.0,1.0
2014-12-01,73.32,76.78,73.15,76.36,4777726,73.32,76.78,73.15,76.36,4777726,0.0,1.0
2014-12-02,74.18,74.95,73.62,74.06,2628781,74.18,74.95,73.62,74.06,2628781,0.0,1.0
2014-12-03,75.73,75.82,73.98,74.15,2645694,75.73,75.82,73.98,74.15,2645694,0.0,1.0
2014-12-04,76.53,77.07,75.5,75.76,3533484,76.53,77.07,75.5,75.76,3533484,0.0,1.0
2014-12-05,77.63,77.68,76.4601,76.69,3106900,77.63,77.68,76.4601,76.69,3106900,0.0,1.0
2014-12-08,76.14,77.97,75.93,77.28,2292777,76.14,77.97,75.93,77.28,2292777,0.0,1.0
2014-12-09,76.32,76.76,74.24,75.39,2054200,76.32,76.76,74.24,75.39,2054200,0.0,1.0
2014-12-10,75.52,76.27,75.29,75.97,2074229,75.52,76.27,75.29,75.97,2074229,0.0,1.0
2014-12-11,76.7,77.45,75.5,75.8,3068061,76.7,77.45,75.5,75.8,3068061,0.0,1.0
2014-12-12,76.97,78.29,75.63,75.78,3240140,76.97,78.29,75.63,75.78,3240140,0.0,1.0
2014-12-15,77.69,78.547,77.07,77.07,3969743,77.69,78.547,77.07,77.07,3969743,0.0,1.0
2014-12-16,75.99,77.805,75.83,77.04,4596115,75.99,77.805,75.83,77.04,4596115,0.0,1.0
2014-12-17,75.65,76.8,74.69,76.51,4459241,75.65,76.8,74.69,76.51,4459241,0.0,1.0
2014-12-18,74.29,76.69,73.39,76.43,5661742,74.29,76.69,73.39,76.43,5661742,0.0,1.0
2014-12-19,74.61,74.96,73.25,74.78,4715018,74.61,74.96,73.25,74.78,4715018,0.0,1.0
2014-12-22,74.36,75.2,73.56,74.7,3026873,74.36,75.2,73.56,74.7,3026873,0.0,1.0
2014-12-23,75.31,76.1,74.51,74.63,3119482,75.31,76.1,74.51,74.63,3119482,0.0,1.0
2014-12-24,75.3,76.5,75.07,75.61,765801,75.3,76.5,75.07,75.61,765801,0.0,1.0
2014-12-26,75.21,76.41,74.8,75.9,1824162,75.21,76.41,74.8,75.9,1824162,0.0,1.0
2014-12-29,74.93,75.82,74.661,75.08,1963249,74.93,75.82,74.661,75.08,1963249,0.0,1.0
2014-12-30,75.38,76.0,74.82,74.94,1759593,75.38,76.0,74.82,74.94,1759593,0.0,1.0
2014-12-31,75.1,76.05,74.95,75.64,2216850,75.1,76.05,74.95,75.64,2216850,0.0,1.0
2015-01-02,74.78,75.9,74.27,75.56,1352781,74.78,75.9,74.27,75.56,1352781,0.0,1.0
2015-01-05,73.0,74.32,72.36,74.32,3617298,73.0,74.32,72.36,74.32,3617298,0.0,1.0
2015-01-06,66.87,69.54,65.12,69.27,16868809,66.87,69.54,65.12,69.27,16868809,0.0,1.0
2015-01-07,68.71,70.05,67.01,67.51,8488148,68.71,70.05,67.01,67.51,8488148,0.0,1.0
2015-01-08,70.0,70.352,68.71,69.1,3832378,70.0,70.352,68.71,69.1,3832378,0.0,1.0
2015-01-09,69.26,70.23,68.54,70.1,2355256,69.26,70.23,68.54,70.1,2355256,0.0,1.0
2015-01-12,69.33,69.97,68.75,69.42,2593733,69.33,69.97,68.75,69.42,2593733,0.0,1.0
2015-01-13,68.42,70.53,67.71,69.78,2909131,68.42,70.53,67.71,69.78,2909131,0.0,1.0
2015-01-14,66.52,66.97,65.1,65.21,5445360,66.52,66.97,65.1,65.21,5445360,0.0,1.0
2015-01-15,66.01,68.0,66.0,67.36,3281402,66.01,68.0,66.0,67.36,3281402,0.0,1.0
2015-01-16,67.01,67.25,65.42,65.98,3618878,67.01,67.25,65.42,65.98,3618878,0.0,1.0
2015-01-20,67.01,67.65,66.52,66.81,3113934,67.01,67.65,66.52,66.81,3113934,0.0,1.0
2015-01-21,68.5,69.1999,67.78,68.72,2960900,68.5,69.1999,67.78,68.72,2960900,0.0,1.0
2015-01-22,69.09,69.45,68.0,68.78,2331705,69.09,69.45,68.0,68.78,2331705,0.0,1.0
2015-01-23,69.33,70.01,68.78,69.86,3095003,69.33,70.01,68.78,69.86,3095003,0.0,1.0
2015-01-26,69.88,70.05,69.22,69.87,2419861,69.88,70.05,69.22,69.87,2419861,0.0,1.0
2015-01-27,70.78,71.0,68.76,69.3,3197769,70.78,71.0,68.76,69.3,3197769,0.0,1.0
2015-01-28,69.99,71.37,69.93,71.31,2681114,69.99,71.37,69.93,71.31,2681114,0.0,1.0
2015-01-29,72.53,73.0,71.08,72.47,4376564,72.53,73.0,71.08,72.47,4376564,0.0,1.0
2015-01-30,70.79,72.28,70.43,71.43,3198219,70.79,72.28,70.43,71.43,3198219,0.0,1.0
2015-02-02,71.56,71.76,70.32,70.85,2484040,71.56,71.76,70.32,70.85,2484040,0.0,1.0
2015-02-03,72.22,72.25,70.305,70.65,2899454,72.22,72.25,70.305,70.65,2899454,0.0,1.0
2015-02-04,71.38,71.98,69.68,69.68,5097101,71.38,71.98,69.68,69.68,5097101,0.0,1.0
2015-02-05,69.77,70.65,67.11,68.0,16900504,69.77,70.65,67.11,68.0,16900504,0.0,1.0
2015-02-06,72.0,72.64,69.85,70.08,6387496,72.0,72.64,69.85,70.08,6387496,0.0,1.0
2015-02-09,71.39,72.69,70.7701,71.74,3427511,71.39,72.69,70.7701,71.74,3427511,0.0,1.0
2015-02-10,71.27,72.2499,70.5,72.08,3489596,71.27,72.2499,70.5,72.08,3489596,0.0,1.0
2015-02-11,71.02,71.71,70.67,71.33,2648307,71.02,71.71,70.67,71.33,2648307,0.0,1.0
2015-02-12,71.55,72.09,70.81,71.52,2686805,71.55,72.09,70.81,71.52,2686805,0.0,1.0
2015-02-13,73.27,73.28,71.615,71.73,3226584,73.27,73.28,71.615,71.73,3226584,0.0,1.0
2015-02-17,72.75,73.47,72.65,72.9,2403312,72.75,73.47,72.65,72.9,2403312,0.0,1.0
2015-02-18,69.8,72.5,69.68,72.46,6018160,69.8,72.5,69.68,72.46,6018160,0.0,1.0
2015-02-19,69.59,70.65,69.49,70.15,4041642,69.59,70.65,69.49,70.15,4041642,0.0,1.0
2015-02-20,68.98,69.5773,68.51,69.47,4208965,68.98,69.5773,68.51,69.47,4208965,0.0,1.0
2015-02-23,69.71,70.54,68.95,68.98,3105560,69.71,70.54,68.95,68.98,3105560,0.0,1.0
2015-02-24,68.39,70.1,68.31,70.1,2818673,68.39,70.1,68.31,70.1,2818673,0.0,1.0
2015-02-25,68.56,69.46,68.2,69.39,3242257,68.56,69.46,68.2,69.39,3242257,0.0,1.0
2015-02-26,67.89,68.85,67.74,68.66,2917693,67.89,68.85,67.74,68.66,2917693,0.0,1.0
2015-02-27,67.41,68.49,67.4,68.12,3035246,67.41,68.49,67.4,68.12,3035246,0.0,1.0
2015-03-02,67.95,68.33,67.41,67.46,2645161,67.95,68.33,67.41,67.46,2645161,0.0,1.0
2015-03-03,68.34,68.42,67.16,67.59,2176987,68.34,68.42,67.16,67.59,2176987,0.0,1.0
2015-03-04,67.14,68.93,67.1,68.17,2924576,67.14,68.93,67.1,68.17,2924576,0.0,1.0
2015-03-05,67.14,67.49,66.1,67.15,2959055,67.14,67.49,66.1,67.15,2959055,0.0,1.0
2015-03-06,65.98,67.19,65.76,66.98,3385221,65.98,67.19,65.76,66.98,3385221,0.0,1.0
2015-03-09,64.33,64.95,63.31,64.3,6504912,64.33,64.95,63.31,64.3,6504912,0.0,1.0
2015-03-10,64.7,65.07,63.84,63.88,2869803,64.7,65.07,63.84,63.88,2869803,0.0,1.0
2015-03-11,65.22,65.58,64.37,64.69,2988096,65.22,65.58,64.37,64.69,2988096,0.0,1.0
2015-03-12,65.42,65.6,64.24,65.49,3232054,65.42,65.6,64.24,65.49,3232054,0.0,1.0
2015-03-13,64.74,66.247,64.34,65.39,2570408,64.74,66.247,64.34,65.39,2570408,0.0,1.0
2015-03-16,64.53,65.05,64.3,64.99,2650542,64.53,65.05,64.3,64.99,2650542,0.0,1.0
2015-03-17,64.81,65.09,64.07,64.25,1919363,64.81,65.09,64.07,64.25,1919363,0.0,1.0
2015-03-18,66.36,66.62,64.56,64.81,2386866,66.36,66.62,64.56,64.81,2386866,0.0,1.0
2015-03-19,66.82,66.85,65.99,66.53,2031128,66.82,66.85,65.99,66.53,2031128,0.0,1.0
2015-03-20,66.13,67.2,66.13,67.12,3095135,66.13,67.2,66.13,67.12,3095135,0.0,1.0
2015-03-23,67.89,68.57,66.35,66.51,3104330,67.89,68.57,66.35,66.51,3104330,0.0,1.0
2015-03-24,67.72,68.14,67.19,67.82,2246088,67.72,68.14,67.19,67.82,2246088,0.0,1.0
2015-03-25,68.01,68.82,67.73,67.94,2372222,68.01,68.82,67.73,67.94,2372222,0.0,1.0
2015-03-26,66.66,67.88,66.65,67.61,1772419,66.66,67.88,66.65,67.61,1772419,0.0,1.0
2015-03-27,66.97,67.12,66.075,66.63,1639558,66.97,67.12,66.075,66.63,1639558,0.0,1.0
2015-03-30,66.26,67.4,66.23,67.25,2457263,66.26,67.4,66.23,67.25,2457263,0.0,1.0
2015-03-31,65.75,66.66,65.55,66.27,3701142,65.75,66.66,65.55,66.27,3701142,0.0,1.0
2015-04-01,64.08,65.0,63.4,64.03,6071508,64.08,65.0,63.4,64.03,6071508,0.0,1.0
2015-04-02,63.39,64.94,63.21,64.18,3871027,63.39,64.94,63.21,64.18,3871027,0.0,1.0
2015-04-06,63.5,63.8,63.06,63.07,3411548,63.5,63.8,63.06,63.07,3411548,0.0,1.0
2015-04-07,64.38,64.94,63.6,63.6,2066596,64.38,64.94,63.6,63.6,2066596,0.0,1.0
2015-04-08,64.88,65.314,64.1101,64.15,2763371,64.88,65.314,64.1101,64.15,2763371,0.0,1.0
2015-04-09,65.24,65.83,65.07,65.1,2245055,65.24,65.83,65.07,65.1,2245055,0.0,1.0
2015-04-10,64.6,65.7,64.3,65.18,2581285,64.6,65.7,64.3,65.18,2581285,0.0,1.0
2015-04-13,64.12,64.98,64.0856,64.36,2284563,64.12,64.98,64.0856,64.36,2284563,0.0,1.0
2015-04-14,62.94,64.26,62.85,64.06,3823697,62.94,64.26,62.85,64.06,3823697,0.0,1.0
2015-04-15,63.76,63.82,62.65,63.34,3364010,63.76,63.82,62.65,63.34,3364010,0.0,1.0
2015-04-16,63.72,63.83,63.37,63.48,2601290,63.72,63.83,63.37,63.48,2601290,0.0,1.0
2015-04-17,63.25,63.75,62.94,63.44,3460460,63.25,63.75,62.94,63.44,3460460,0.0,1.0
2015-04-20,62.16,62.63,61.225,62.46,5432546,62.16,62.63,61.225,62.46,5432546,0.0,1.0
2015-04-21,62.22,62.9,61.881,62.3,4484952,62.22,62.9,61.881,62.3,4484952,0.0,1.0
2015-04-22,62.31,62.5,61.5,62.23,2611903,62.31,62.5,61.5,62.23,2611903,0.0,1.0
2015-04-23,63.34,63.96,62.3,62.51,3548611,63.34,63.96,62.3,62.51,3548611,0.0,1.0
2015-04-24,63.48,63.98,63.14,63.56,1903704,63.48,63.98,63.14,63.56,1903704,0.0,1.0
2015-04-27,63.02,63.95,62.84,63.49,2512143,63.02,63.95,62.84,63.49,2512143,0.0,1.0
2015-04-28,62.68,63.3,61.92,62.0,2477584,62.68,63.3,61.92,62.0,2477584,0.0,1.0
2015-04-29,62.5,62.595,61.43,62.39,2650081,62.5,62.595,61.43,62.39,2650081,0.0,1.0
2015-04-30,61.86,62.4599,61.43,62.25,2483629,61.86,62.4599,61.43,62.25,2483629,0.0,1.0
2015-05-01,62.55,62.66,61.64,62.11,2409502,62.55,62.66,61.64,62.11,2409502,0.0,1.0
2015-05-04,62.64,62.97,62.26,62.55,1914622,62.64,62.97,62.26,62.55,1914622,0.0,1.0
2015-05-05,62.57,62.95,62.371,62.56,1839741,62.57,62.95,62.371,62.56,1839741,0.0,1.0
2015-05-06,62.35,62.58,62.0,62.18,2853420,62.35,62.58,62.0,62.18,2853420,0.0,1.0
2015-05-07,62.42,62.64,62.01,62.39,1908278,62.42,62.64,62.01,62.39,1908278,0.0,1.0
2015-05-08,62.51,63.31,62.28,62.83,1374817,62.51,63.31,62.28,62.83,1374817,0.0,1.0
2015-05-11,62.82,63.24,62.43,62.43,1403164,62.82,63.24,62.43,62.43,1403164,0.0,1.0
2015-05-12,62.15,62.815,61.82,62.5,2065241,62.15,62.815,61.82,62.5,2065241,0.0,1.0
2015-05-13,61.1,62.15,60.77,61.64,2832617,61.1,62.15,60.77,61.64,2832617,0.0,1.0
2015-05-14,61.08,61.4057,60.24,61.07,2442166,61.08,61.4057,60.24,61.07,2442166,0.0,1.0
2015-05-15,61.02,61.16,60.62,61.15,1883436,61.02,61.16,60.62,61.15,1883436,0.0,1.0
2015-05-18,61.16,61.98,60.93,61.26,2264192,61.16,61.98,60.93,61.26,2264192,0.0,1.0
2015-05-19,60.72,61.35,60.37,61.1,2802299,60.72,61.35,60.37,61.1,2802299,0.0,1.0
2015-05-20,60.45,60.93,59.88,60.9,2959389,60.45,60.93,59.88,60.9,2959389,0.0,1.0
2015-05-21,61.33,61.51,60.23,60.57,3838308,61.33,61.51,60.23,60.57,3838308,0.0,1.0
2015-05-22,61.63,61.95,61.13,61.66,3375886,61.63,61.95,61.13,61.66,3375886,0.0,1.0
2015-05-26,60.59,61.55,59.8,61.5,5858482,60.59,61.55,59.8,61.5,5858482,0.0,1.0
2015-05-27,45.93,50.5,45.88,49.5,69237400,45.93,50.5,45.88,49.5,69237400,0.0,1.0
2015-05-28,45.78,46.95,45.57,45.61,21680875,45.78,46.95,45.57,45.61,21680875,0.0,1.0
2015-05-29,46.5,46.69,45.53,46.0,12532521,46.5,46.69,45.53,46.0,12532521,0.0,1.0
2015-06-01,47.74,47.87,46.52,46.98,12076585,47.74,47.87,46.52,46.98,12076585,0.0,1.0
2015-06-02,48.6,48.98,47.75,47.92,10189071,48.6,48.98,47.75,47.92,10189071,0.0,1.0
2015-06-03,48.58,49.07,48.4,48.92,6440978,48.58,49.07,48.4,48.92,6440978,0.0,1.0
2015-06-04,49.28,49.31,48.01,48.1,6495020,49.28,49.31,48.01,48.1,6495020,0.0,1.0
2015-06-05,48.87,49.71,48.73,49.23,5229821,48.87,49.71,48.73,49.23,5229821,0.0,1.0
2015-06-08,48.15,49.245,48.01,48.84,6658687,48.15,49.245,48.01,48.84,6658687,0.0,1.0
2015-06-09,48.57,48.81,48.01,48.01,4232048,48.57,48.81,48.01,48.01,4232048,0.0,1.0
2015-06-10,48.21,49.165,48.16,48.72,5365245,48.21,49.165,48.16,48.72,5365245,0.0,1.0
2015-06-11,47.84,48.728,47.19,48.32,5426600,47.84,48.728,47.19,48.32,5426600,0.0,1.0
2015-06-12,48.23,48.36,47.38,47.6,3011611,48.23,48.36,47.38,47.6,3011611,0.0,1.0
2015-06-15,47.1,47.91,46.83,47.85,3760451,47.1,47.91,46.83,47.85,3760451,0.0,1.0
2015-06-16,46.51,47.34,46.415,47.08,3982960,46.51,47.34,46.415,47.08,3982960,0.0,1.0
2015-06-17,46.43,46.9,46.06,46.6,3823271,46.43,46.9,46.06,46.6,3823271,0.0,1.0
2015-06-18,46.17,46.93,46.1,46.7,3107491,46.17,46.93,46.1,46.7,3107491,0.0,1.0
2015-06-19,46.6,46.92,46.23,46.27,6135198,46.6,46.92,46.23,46.27,6135198,0.0,1.0
2015-06-22,47.34,47.51,46.485,46.84,3547812,47.34,47.51,46.485,46.84,3547812,0.0,1.0
2015-06-23,46.8,47.915,46.54,47.44,4353712,46.8,47.915,46.54,47.44,4353712,0.0,1.0
2015-06-24,46.2,47.42,46.06,46.81,3537412,46.2,47.42,46.06,46.81,3537412,0.0,1.0
2015-06-25,45.37,46.51,45.23,46.51,4415307,45.37,46.51,45.23,46.51,4415307,0.0,1.0
2015-06-26,44.91,45.54,44.83,45.33,4355074,44.91,45.54,44.83,45.33,4355074,0.0,1.0
2015-06-29,43.37,44.59,43.32,44.3,6007925,43.37,44.59,43.32,44.3,6007925,0.0,1.0
2015-06-30,42.09,43.6,41.52,43.6,10919892,42.09,43.6,41.52,43.6,10919892,0.0,1.0
2015-07-01,43.11,43.49,42.51,42.63,4408307,43.11,43.49,42.51,42.63,4408307,0.0,1.0
2015-07-02,43.07,43.54,42.805,43.14,2869127,43.07,43.54,42.805,43.14,2869127,0.0,1.0
2015-07-06,41.83,42.68,41.56,42.68,4525306,41.83,42.68,41.56,42.68,4525306,0.0,1.0
2015-07-07,42.42,42.47,41.16,41.84,3751545,42.42,42.47,41.16,41.84,3751545,0.0,1.0
2015-07-08,41.68,42.41,41.65,42.13,2847399,41.68,42.41,41.65,42.13,2847399,0.0,1.0
2015-07-09,41.99,42.67,41.92,42.16,3216091,41.99,42.67,41.92,42.16,3216091,0.0,1.0
2015-07-10,42.49,42.79,42.0,42.39,2716956,42.49,42.79,42.0,42.39,2716956,0.0,1.0
2015-07-13,44.06,44.17,42.856,42.87,4316291,44.06,44.17,42.856,42.87,4316291,0.0,1.0
2015-07-14,43.48,44.09,42.95,43.91,3639102,43.48,44.09,42.95,43.91,3639102,0.0,1.0
2015-07-15,42.95,43.46,42.76,43.22,2704825,42.95,43.46,42.76,43.22,2704825,0.0,1.0
2015-07-16,41.25,42.3,41.09,42.3,5932239,41.25,42.3,41.09,42.3,5932239,0.0,1.0
2015-07-17,40.52,41.62,40.23,41.4,5232985,40.52,41.62,40.23,41.4,5232985,0.0,1.0
2015-07-20,39.92,41.03,39.9,40.91,3863814,39.92,41.03,39.9,40.91,3863814,0.0,1.0
2015-07-21,40.58,40.88,40.04,40.1,4604393,40.58,40.88,40.04,40.1,4604393,0.0,1.0
2015-07-22,40.13,40.9561,39.979,40.69,2752505,40.13,40.9561,39.979,40.69,2752505,0.0,1.0
2015-07-23,39.81,40.3976,39.68,40.08,3539203,39.81,40.3976,39.68,40.08,3539203,0.0,1.0
2015-07-24,39.33,40.02,38.8768,39.98,2989534,39.33,40.02,38.8768,39.98,2989534,0.0,1.0
2015-07-27,39.07,39.77,38.8,39.12,2617064,39.07,39.77,38.8,39.12,2617064,0.0,1.0
2015-07-28,39.42,39.61,38.88,39.18,2261320,39.42,39.61,38.88,39.18,2261320,0.0,1.0
2015-07-29,40.11,40.18,38.9401,39.25,2975181,40.11,40.18,38.9401,39.25,2975181,0.0,1.0
2015-07-30,42.12,42.275,40.0,40.12,7941901,42.12,42.275,40.0,40.12,7941901,0.0,1.0
2015-07-31,41.99,42.19,41.2201,41.49,4240386,41.99,42.19,41.2201,41.49,4240386,0.0,1.0
2015-08-03,38.71,41.428,38.39,41.4,7098974,38.71,41.428,38.39,41.4,7098974,0.0,1.0
2015-08-04,38.54,39.3599,38.16,38.82,4766764,38.54,39.3599,38.16,38.82,4766764,0.0,1.0
2015-08-05,39.49,40.18,39.04,39.07,4883378,39.49,40.18,39.04,39.07,4883378,0.0,1.0
2015-08-06,43.77,44.59,41.7,42.38,13991831,43.77,44.59,41.7,42.38,13991831,0.0,1.0
2015-08-07,43.84,44.38,43.35,43.51,5817492,43.84,44.38,43.35,43.51,5817492,0.0,1.0
2015-08-10,45.29,45.47,44.02,44.12,4127611,45.29,45.47,44.02,44.12,4127611,0.0,1.0
2015-08-11,45.37,45.82,44.5,44.68,4830027,45.37,45.82,44.5,44.68,4830027,0.0,1.0
2015-08-12,44.44,44.99,43.44,44.99,5265286,44.44,44.99,43.44,44.99,5265286,0.0,1.0
2015-08-13,43.61,44.44,43.57,44.34,3790950,43.61,44.44,43.57,44.34,3790950,0.0,1.0
2015-08-14,43.37,44.0,43.31,43.65,3600919,43.37,44.0,43.31,43.65,3600919,0.0,1.0
2015-08-17,43.52,43.7,42.6,43.06,2884175,43.52,43.7,42.6,43.06,2884175,0.0,1.0
2015-08-18,42.88,43.47,41.97,43.1,3757894,42.88,43.47,41.97,43.1,3757894,0.0,1.0
2015-08-19,43.18,43.5,42.09,42.81,3676886,43.18,43.5,42.09,42.81,3676886,0.0,1.0
2015-08-20,42.16,43.16,42.15,42.86,3580501,42.16,43.16,42.15,42.86,3580501,0.0,1.0
2015-08-21,40.08,41.87,40.07,41.69,5473249,40.08,41.87,40.07,41.69,5473249,0.0,1.0
2015-08-24,38.06,39.74,36.63,36.75,7015743,38.06,39.74,36.63,36.75,7015743,0.0,1.0
2015-08-25,39.39,40.93,38.75,39.54,5353132,39.39,40.93,38.75,39.54,5353132,0.0,1.0
2015-08-26,41.07,41.3,39.57,40.01,4517065,41.07,41.3,39.57,40.01,4517065,0.0,1.0
2015-08-27,43.28,43.44,41.3901,41.56,6045905,43.28,43.44,41.3901,41.56,6045905,0.0,1.0
2015-08-28,43.17,43.85,42.86,43.0,2826780,43.17,43.85,42.86,43.0,2826780,0.0,1.0
2015-08-31,43.46,44.12,42.69,43.17,2742108,43.46,44.12,42.69,43.17,2742108,0.0,1.0
2015-09-01,42.79,43.41,42.3,42.79,3167724,42.79,43.41,42.3,42.79,3167724,0.0,1.0
2015-09-02,44.51,44.51,43.07,43.31,3160069,44.51,44.51,43.07,43.31,3160069,0.0,1.0
2015-09-03,44.92,45.23,44.32,44.49,2897137,44.92,45.23,44.32,44.49,2897137,0.0,1.0
2015-09-04,43.94,44.1801,43.315,43.8,3165920,43.94,44.1801,43.315,43.8,3165920,0.0,1.0
2015-09-08,44.5,45.28,44.15,44.83,2796506,44.5,45.28,44.15,44.83,2796506,0.0,1.0
2015-09-09,43.92,45.43,43.827,44.94,2325970,43.92,45.43,43.827,44.94,2325970,0.0,1.0
2015-09-10,43.69,44.13,43.35,43.64,1770989,43.69,44.13,43.35,43.64,1770989,0.0,1.0
2015-09-11,44.15,44.15,43.2,43.49,2022886,44.15,44.15,43.2,43.49,2022886,0.0,1.0
2015-09-14,43.15,44.12,42.91,44.05,2020271,43.15,44.12,42.91,44.05,2020271,0.0,1.0
2015-09-15,43.86,44.07,43.01,43.04,2025187,43.86,44.07,43.01,43.04,2025187,0.0,1.0
2015-09-16,45.12,45.3399,43.46,43.46,2790024,45.12,45.3399,43.46,43.46,2790024,0.0,1.0
2015-09-17,44.35,45.15,43.74,43.95,2033907,44.35,45.15,43.74,43.95,2033907,0.0,1.0
2015-09-18,43.11,43.99,42.87,43.46,4549911,43.11,43.99,42.87,43.46,4549911,0.0,1.0
2015-09-21,43.57,44.22,43.11,43.45,1745308,43.57,44.22,43.11,43.45,1745308,0.0,1.0
2015-09-22,43.07,43.34,42.58,42.87,1734779,43.07,43.34,42.58,42.87,1734779,0.0,1.0
2015-09-23,42.18,43.24,42.02,43.08,2038372,42.18,43.24,42.02,43.08,2038372,0.0,1.0
2015-09-24,42.72,42.87,41.62,42.0,2130995,42.72,42.87,41.62,42.0,2130995,0.0,1.0
2015-09-25,42.4,43.28,42.15,43.18,1729959,42.4,43.28,42.15,43.18,1729959,0.0,1.0
2015-09-28,40.55,42.37,40.422,42.24,2440736,40.55,42.37,40.422,42.24,2440736,0.0,1.0
2015-09-29,40.7,41.28,40.12,40.52,2400981,40.7,41.28,40.12,40.52,2400981,0.0,1.0
2015-09-30,42.24,42.29,40.9299,41.16,2511668,42.24,42.29,40.9299,41.16,2511668,0.0,1.0
2015-10-01,41.66,42.61,41.0,42.21,2146103,41.66,42.61,41.0,42.21,2146103,0.0,1.0
2015-10-02,43.53,43.56,40.74,41.17,2550156,43.53,43.56,40.74,41.17,2550156,0.0,1.0
2015-10-05,43.89,44.29,43.14,43.74,1704990,43.89,44.29,43.14,43.74,1704990,0.0,1.0
2015-10-06,43.37,44.38,43.3,43.96,2014633,43.37,44.38,43.3,43.96,2014633,0.0,1.0
2015-10-07,42.72,43.84,42.13,43.33,2754890,42.72,43.84,42.13,43.33,2754890,0.0,1.0
2015-10-08,43.51,43.68,42.22,42.27,2058098,43.51,43.68,42.22,42.27,2058098,0.0,1.0
2015-10-09,42.59,43.2399,41.95,42.9,2128796,42.59,43.2399,41.95,42.9,2128796,0.0,1.0
2015-10-12,41.92,43.0,41.57,42.97,1712172,41.92,43.0,41.57,42.97,1712172,0.0,1.0
2015-10-13,41.55,42.19,40.81,41.71,1692729,41.55,42.19,40.81,41.71,1692729,0.0,1.0
2015-10-14,41.76,42.18,41.33,41.75,1427926,41.76,42.18,41.33,41.75,1427926,0.0,1.0
2015-10-15,41.75,42.04,40.69,42.04,2064534,41.75,42.04,40.69,42.04,2064534,0.0,1.0
2015-10-16,40.28,41.87,39.9,41.87,5328584,40.28,41.87,39.9,41.87,5328584,0.0,1.0
2015-10-19,39.77,40.33,39.09,40.16,4489804,39.77,40.33,39.09,40.16,4489804,0.0,1.0
2015-10-20,39.9,40.505,39.69,39.88,3085324,39.9,40.505,39.69,39.88,3085324,0.0,1.0
2015-10-21,39.6,40.4,39.54,40.34,3478897,39.6,40.4,39.54,40.34,3478897,0.0,1.0
2015-10-22,39.46,40.34,39.33,40.26,3840025,39.46,40.34,39.33,40.26,3840025,0.0,1.0
2015-10-23,38.53,39.89,38.34,39.89,5992889,38.53,39.89,38.34,39.89,5992889,0.0,1.0
2015-10-26,38.76,39.25,38.5,38.6,4303201,38.76,39.25,38.5,38.6,4303201,0.0,1.0
2015-10-27,38.68,39.8,38.58,39.43,2856039,38.68,39.8,38.58,39.43,2856039,0.0,1.0
2015-10-28,38.54,39.48,38.18,39.38,4032428,38.54,39.48,38.18,39.38,4032428,0.0,1.0
2015-10-29,38.69,38.79,37.91,38.76,4856855,38.69,38.79,37.91,38.76,4856855,0.0,1.0
2015-10-30,38.64,39.0,38.02,38.98,4779559,38.64,39.0,38.02,38.98,4779559,0.0,1.0
2015-11-02,38.96,39.085,37.9,38.92,4365799,38.96,39.085,37.9,38.92,4365799,0.0,1.0
2015-11-03,39.32,39.69,38.53,38.89,5843276,39.32,39.69,38.53,38.89,5843276,0.0,1.0
2015-11-04,42.57,44.795,39.55,39.99,20728605,42.57,44.795,39.55,39.99,20728605,0.0,1.0
2015-11-05,43.49,43.93,42.9,43.11,5267859,43.49,43.93,42.9,43.11,5267859,0.0,1.0
2015-11-06,43.48,43.93,42.97,43.13,3772708,43.48,43.93,42.97,43.13,3772708,0.0,1.0
2015-11-09,42.84,44.19,42.38,43.53,3715382,42.84,44.19,42.38,43.53,3715382,0.0,1.0
2015-11-10,43.1,43.17,42.05,42.39,2301240,43.1,43.17,42.05,42.39,2301240,0.0,1.0
2015-11-11,41.31,42.99,41.24,42.99,3471423,41.31,42.99,41.24,42.99,3471423,0.0,1.0
2015-11-12,41.64,42.16,40.84,41.01,2541193,41.64,42.16,40.84,41.01,2541193,0.0,1.0
2015-11-13,39.0,40.9,38.96,40.9,5388508,39.0,40.9,38.96,40.9,5388508,0.0,1.0
2015-11-16,39.67,39.81,38.47,38.89,2748195,39.67,39.81,38.47,38.89,2748195,0.0,1.0
2015-11-17,39.32,39.86,38.69,39.53,2639031,39.32,39.86,38.69,39.53,2639031,0.0,1.0
2015-11-18,40.85,41.02,39.35,39.38,2606271,40.85,41.02,39.35,39.38,2606271,0.0,1.0
2015-11-19,40.88,41.425,40.56,40.95,1923214,40.88,41.425,40.56,40.95,1923214,0.0,1.0
2015-11-20,41.13,41.99,40.93,41.19,2319664,41.13,41.99,40.93,41.19,2319664,0.0,1.0
2015-11-23,42.22,42.55,41.01,41.05,3115838,42.22,42.55,41.01,41.05,3115838,0.0,1.0
2015-11-24,42.8,43.2401,41.84,41.9,3190956,42.8,43.2401,41.84,41.9,3190956,0.0,1.0
2015-11-25,42.9,43.58,42.47,43.0,2974445,42.9,43.58,42.47,43.0,2974445,0.0,1.0
2015-11-27,42.52,43.78,42.49,43.06,2076742,42.52,43.78,42.49,43.06,2076742,0.0,1.0
2015-11-30,43.02,43.21,42.16,42.52,3667524,43.02,43.21,42.16,42.52,3667524,0.0,1.0
2015-12-01,42.89,43.48,42.58,43.1,3303248,42.89,43.48,42.58,43.1,3303248,0.0,1.0
2015-12-02,43.03,43.87,42.67,42.85,2925046,43.03,43.87,42.67,42.85,2925046,0.0,1.0
2015-12-03,42.7,43.52,42.07,43.06,4171293,42.7,43.52,42.07,43.06,4171293,0.0,1.0
2015-12-04,42.34,42.77,41.86,42.67,2541233,42.34,42.77,41.86,42.67,2541233,0.0,1.0
2015-12-07,42.87,42.94,41.15,42.12,2594868,42.87,42.94,41.15,42.12,2594868,0.0,1.0
2015-12-08,42.0,42.73,41.72,42.44,3195841,42.0,42.73,41.72,42.44,3195841,0.0,1.0
2015-12-09,41.94,43.17,41.53,41.74,2768199,41.94,43.17,41.53,41.74,2768199,0.0,1.0
2015-12-10,42.22,42.66,41.61,41.9,2091708,42.22,42.66,41.61,41.9,2091708,0.0,1.0
2015-12-11,40.39,41.81,40.19,41.67,3094985,40.39,41.81,40.19,41.67,3094985,0.0,1.0
2015-12-14,40.15,40.87,39.5,40.41,2697013,40.15,40.87,39.5,40.41,2697013,0.0,1.0
2015-12-15,40.48,41.05,39.92,40.5,2434913,40.48,41.05,39.92,40.5,2434913,0.0,1.0
2015-12-16,40.94,41.32,40.46,40.72,2814122,40.94,41.32,40.46,40.72,2814122,0.0,1.0
2015-12-17,39.43,41.05,38.97,40.86,3267436,39.43,41.05,38.97,40.86,3267436,0.0,1.0
2015-12-18,39.7,40.25,39.09,39.48,5652819,39.7,40.25,39.09,39.48,5652819,0.0,1.0
2015-12-21,40.33,40.46,39.64,39.85,2139685,40.33,40.46,39.64,39.85,2139685,0.0,1.0
2015-12-22,40.82,41.07,39.87,40.43,2251740,40.82,41.07,39.87,40.43,2251740,0.0,1.0
2015-12-23,41.63,41.725,40.7,41.45,2242944,41.63,41.725,40.7,41.45,2242944,0.0,1.0
2015-12-24,40.86,41.57,40.83,41.53,822963,40.86,41.57,40.83,41.53,822963,0.0,1.0
2015-12-28,40.63,41.3299,40.12,40.64,1989521,40.63,41.3299,40.12,40.64,1989521,0.0,1.0
2015-12-29,41.01,41.21,40.74,40.89,1440152,41.01,41.21,40.74,40.89,1440152,0.0,1.0
2015-12-30,40.22,41.4,40.1,41.0,1865879,40.22,41.4,40.1,41.0,1865879,0.0,1.0
2015-12-31,40.06,40.4927,39.8703,40.08,1854469,40.06,40.4927,39.8703,40.08,1854469,0.0,1.0
2016-01-04,40.37,40.51,39.2263,39.39,2546783,40.37,40.51,39.2263,39.39,2546783,0.0,1.0
2016-01-05,40.72,40.79,39.4,40.5,2374109,40.72,40.79,39.4,40.5,2374109,0.0,1.0
2016-01-06,39.76,40.86,39.286,39.98,3718437,39.76,40.86,39.286,39.98,3718437,0.0,1.0
2016-01-07,38.96,40.28,38.73,39.02,2808294,38.96,40.28,38.73,39.02,2808294,0.0,1.0
2016-01-08,37.79,39.35,37.73,39.13,3952958,37.79,39.35,37.73,39.13,3952958,0.0,1.0
2016-01-11,37.14,38.22,36.585,37.58,3573834,37.14,38.22,36.585,37.58,3573834,0.0,1.0
2016-01-12,37.52,37.99,36.805,37.71,1876201,37.52,37.99,36.805,37.71,1876201,0.0,1.0
2016-01-13,36.15,38.12,36.06,37.67,3060520,36.15,38.12,36.06,37.67,3060520,0.0,1.0
2016-01-14,36.11,36.62,35.02,36.26,2767089,36.11,36.62,35.02,36.26,2767089,0.0,1.0
2016-01-15,35.57,36.03,34.91,35.05,4086784,35.57,36.03,34.91,35.05,4086784,0.0,1.0
2016-01-19,35.76,36.37,35.33,36.15,2950767,35.76,36.37,35.33,36.15,2950767,0.0,1.0
2016-01-20,36.49,36.89,34.83,35.0,3342763,36.49,36.89,34.83,35.0,3342763,0.0,1.0
2016-01-21,37.51,38.36,36.43,37.0,3488049,37.51,38.36,36.43,37.0,3488049,0.0,1.0
2016-01-22,38.41,38.78,37.89,38.06,2044122,38.41,38.78,37.89,38.06,2044122,0.0,1.0
2016-01-25,36.73,38.37,36.57,38.12,3301534,36.73,38.37,36.57,38.12,3301534,0.0,1.0
2016-01-26,37.79,38.11,36.73,37.07,2547051,37.79,38.11,36.73,37.07,2547051,0.0,1.0
2016-01-27,38.03,39.08,37.33,37.57,2905254,38.03,39.08,37.33,37.57,2905254,0.0,1.0
2016-01-28,38.73,39.0489,37.79,38.7,2444741,38.73,39.0489,37.79,38.7,2444741,0.0,1.0
2016-01-29,39.9,40.0,38.69,38.89,3345592,39.9,40.0,38.69,38.89,3345592,0.0,1.0
2016-02-01,40.44,40.78,39.62,39.93,4845354,40.44,40.78,39.62,39.93,4845354,0.0,1.0
2016-02-02,50.11,51.05,46.44,47.11,28552000,50.11,51.05,46.44,47.11,28552000,0.0,1.0
2016-02-03,51.72,52.63,49.24,49.84,11638478,51.72,52.63,49.24,49.84,11638478,0.0,1.0
2016-02-04,51.72,52.15,50.7,51.1,6369011,51.72,52.15,50.7,51.1,6369011,0.0,1.0
2016-02-05,51.84,52.4699,50.73,51.38,5742623,51.84,52.4699,50.73,51.38,5742623,0.0,1.0
2016-02-08,50.2,52.07,49.34,51.46,5430732,50.2,52.07,49.34,51.46,5430732,0.0,1.0
2016-02-09,50.23,50.8699,48.32,48.32,4644393,50.23,50.8699,48.32,48.32,4644393,0.0,1.0
2016-02-10,50.16,51.64,49.54,51.0,3698793,50.16,51.64,49.54,51.0,3698793,0.0,1.0
2016-02-11,49.14,50.44,48.5996,49.72,4514576,49.14,50.44,48.5996,49.72,4514576,0.0,1.0
2016-02-12,49.57,50.0,48.13,49.57,4215923,49.57,50.0,48.13,49.57,4215923,0.0,1.0
2016-02-16,50.76,51.6,49.25,50.05,3907769,50.76,51.6,49.25,50.05,3907769,0.0,1.0
2016-02-17,52.49,52.54,51.55,51.78,4793886,52.49,52.54,51.55,51.78,4793886,0.0,1.0
2016-02-18,53.24,53.93,52.07,52.54,4886522,53.24,53.93,52.07,52.54,4886522,0.0,1.0
2016-02-19,52.73,53.28,51.911,52.78,2633983,52.73,53.28,51.911,52.78,2633983,0.0,1.0
2016-02-22,54.82,54.995,52.74,53.01,4846825,54.82,54.995,52.74,53.01,4846825,0.0,1.0
2016-02-23,54.77,55.77,54.15,54.56,3194081,54.77,55.77,54.15,54.56,3194081,0.0,1.0
2016-02-24,55.44,55.83,54.12,54.2,3494949,55.44,55.83,54.12,54.2,3494949,0.0,1.0
2016-02-25,56.47,56.658,55.02,55.22,3720526,56.47,56.658,55.02,55.22,3720526,0.0,1.0
2016-02-26,56.58,57.24,55.43,56.52,3849166,56.58,57.24,55.43,56.52,3849166,0.0,1.0
2016-02-29,56.65,57.39,56.33,56.75,4127320,56.65,57.39,56.33,56.75,4127320,0.0,1.0
2016-03-01,57.29,57.74,56.76,56.99,3561499,57.29,57.74,56.76,56.99,3561499,0.0,1.0
2016-03-02,57.84,57.87,56.62,57.35,2747549,57.84,57.87,56.62,57.35,2747549,0.0,1.0
2016-03-03,57.19,57.76,56.71,57.75,3173817,57.19,57.76,56.71,57.75,3173817,0.0,1.0
2016-03-04,57.16,57.855,56.87,57.52,2319338,57.16,57.855,56.87,57.52,2319338,0.0,1.0
2016-03-07,57.43,57.7,56.77,57.14,2025847,57.43,57.7,56.77,57.14,2025847,0.0,1.0
2016-03-08,56.75,57.61,56.34,57.08,2278339,56.75,57.61,56.34,57.08,2278339,0.0,1.0
2016-03-09,58.14,58.5,56.73,57.27,2958163,58.14,58.5,56.73,57.27,2958163,0.0,1.0
2016-03-10,57.37,58.32,56.5272,58.19,3203854,57.37,58.32,56.5272,58.19,3203854,0.0,1.0
2016-03-11,58.5,58.6012,57.66,58.01,2292862,58.5,58.6012,57.66,58.01,2292862,0.0,1.0
2016-03-14,58.54,59.49,58.47,58.52,2527412,58.54,59.49,58.47,58.52,2527412,0.0,1.0
2016-03-15,57.29,58.46,56.66,58.23,2411253,57.29,58.46,56.66,58.23,2411253,0.0,1.0
2016-03-16,56.06,57.15,55.2,57.0,3596148,56.06,57.15,55.2,57.0,3596148,0.0,1.0
2016-03-17,56.79,57.09,56.07,56.08,2531795,56.79,57.09,56.07,56.08,2531795,0.0,1.0
2016-03-18,56.97,57.54,56.22,57.17,3001898,56.97,57.54,56.22,57.17,3001898,0.0,1.0
2016-03-21,56.92,57.4797,56.65,56.77,1425577,56.92,57.4797,56.65,56.77,1425577,0.0,1.0
2016-03-22,56.04,56.75,55.365,56.59,1844656,56.04,56.75,55.365,56.59,1844656,0.0,1.0
2016-03-23,55.93,56.55,55.38,55.74,2118502,55.93,56.55,55.38,55.74,2118502,0.0,1.0
2016-03-24,55.53,55.82,55.05,55.81,1995029,55.53,55.82,55.05,55.81,1995029,0.0,1.0
2016-03-28,56.27,56.66,55.48,55.74,1604562,56.27,56.66,55.48,55.74,1604562,0.0,1.0
2016-03-29,56.37,56.4,55.7,56.14,1657652,56.37,56.4,55.7,56.14,1657652,0.0,1.0
2016-03-30,56.87,57.19,56.405,56.9,1517374,56.87,57.19,56.405,56.9,1517374,0.0,1.0
2016-03-31,56.96,57.54,56.84,56.87,1913312,56.96,57.54,56.84,56.87,1913312,0.0,1.0
2016-04-01,56.97,57.06,56.04,56.82,2560744,56.97,57.06,56.04,56.82,2560744,0.0,1.0
2016-04-04,56.35,58.63,56.28,57.39,3126251,56.35,58.63,56.28,57.39,3126251,0.0,1.0
2016-04-05,55.9,56.71,55.82,56.22,2496643,55.9,56.71,55.82,56.22,2496643,0.0,1.0
2016-04-06,56.32,56.6,55.55,55.97,2051684,56.32,56.6,55.55,55.97,2051684,0.0,1.0
2016-04-07,53.74,55.95,53.455,55.66,4207662,53.74,55.95,53.455,55.66,4207662,0.0,1.0
2016-04-08,51.19,54.2,51.11,54.03,4622352,51.19,54.2,51.11,54.03,4622352,0.0,1.0
2016-04-11,51.38,52.74,50.4104,51.3,4051439,51.38,52.74,50.4104,51.3,4051439,0.0,1.0
2016-04-12,51.62,51.95,50.79,51.38,2534285,51.62,51.95,50.79,51.38,2534285,0.0,1.0
2016-04-13,53.15,53.48,51.34,51.93,3532591,53.15,53.48,51.34,51.93,3532591,0.0,1.0
2016-04-14,51.8,53.36,51.59,53.07,2076805,51.8,53.36,51.59,53.07,2076805,0.0,1.0
2016-04-15,52.29,52.4399,51.48,51.68,1929707,52.29,52.4399,51.48,51.68,1929707,0.0,1.0
2016-04-18,52.64,52.945,52.14,52.17,1580228,52.64,52.945,52.14,52.17,1580228,0.0,1.0
2016-04-19,51.98,52.71,51.83,52.71,3942458,51.98,52.71,51.83,52.71,3942458,0.0,1.0
2016-04-20,51.98,52.32,50.84,51.34,3473553,51.98,52.32,50.84,51.34,3473553,0.0,1.0
2016-04-21,51.64,52.58,51.59,52.34,1650016,51.64,52.58,51.59,52.34,1650016,0.0,1.0
2016-04-22,51.6,51.62,50.89,51.01,2538379,51.6,51.62,50.89,51.01,2538379,0.0,1.0
2016-04-25,51.84,52.58,51.5,51.75,2133951,51.84,52.58,51.5,51.75,2133951,0.0,1.0
2016-04-26,53.41,53.54,52.01,52.01,3497502,53.41,53.54,52.01,52.01,3497502,0.0,1.0
2016-04-27,55.12,55.37,54.0,54.3,3436688,55.12,55.37,54.0,54.3,3436688,0.0,1.0
2016-04-28,52.82,55.23,52.65,54.89,2374203,52.82,55.23,52.65,54.89,2374203,0.0,1.0
2016-04-29,51.66,52.87,50.9,52.78,3476992,51.66,52.87,50.9,52.78,3476992,0.0,1.0
2016-05-02,52.95,53.055,51.24,51.97,2499392,52.95,53.055,51.24,51.97,2499392,0.0,1.0
2016-05-03,52.43,52.56,51.44,52.12,2199747,52.43,52.56,51.44,52.12,2199747,0.0,1.0
2016-05-04,51.31,52.66,51.08,52.11,1648952,51.31,52.66,51.08,52.11,1648952,0.0,1.0
2016-05-05,50.18,51.34,50.11,51.08,2283472,50.18,51.34,50.11,51.08,2283472,0.0,1.0
2016-05-06,50.87,51.13,49.67,50.18,1987390,50.87,51.13,49.67,50.18,1987390,0.0,1.0
2016-05-09,50.68,51.38,50.385,50.56,2028001,50.68,51.38,50.385,50.56,2028001,0.0,1.0
2016-05-10,49.9,50.72,49.19,50.69,3615420,49.9,50.72,49.19,50.69,3615420,0.0,1.0
2016-05-11,44.01,46.67,43.54,46.23,15023048,44.01,46.67,43.54,46.23,15023048,0.0,1.0
2016-05-12,43.79,44.44,43.06,44.34,5584578,43.79,44.44,43.06,44.34,5584578,0.0,1.0
2016-05-13,41.91,43.1,40.81,43.07,9170461,41.91,43.1,40.81,43.07,9170461,0.0,1.0
2016-05-16,41.46,41.98,40.9875,41.86,3053533,41.46,41.98,40.9875,41.86,3053533,0.0,1.0
2016-05-17,41.63,42.35,40.7401,41.43,4735409,41.63,42.35,40.7401,41.43,4735409,0.0,1.0
2016-05-18,40.75,41.98,40.45,41.375,3144192,40.75,41.98,40.45,41.375,3144192,0.0,1.0
2016-05-19,40.7,41.46,40.36,40.66,3620653,40.7,41.46,40.36,40.66,3620653,0.0,1.0
2016-05-20,41.55,41.64,40.81,40.84,2747947,41.55,41.64,40.81,40.84,2747947,0.0,1.0
2016-05-23,41.51,42.74,41.49,41.87,3709536,41.51,42.74,41.49,41.87,3709536,0.0,1.0
2016-05-24,41.56,41.93,40.72,41.51,3967266,41.56,41.93,40.72,41.51,3967266,0.0,1.0
2016-05-25,41.8,41.89,40.99,41.06,2735726,41.8,41.89,40.99,41.06,2735726,0.0,1.0
2016-05-26,41.82,42.6,41.48,42.34,2992363,41.82,42.6,41.48,42.34,2992363,0.0,1.0
2016-05-27,41.79,42.08,41.55,41.94,2944478,41.79,42.08,41.55,41.94,2944478,0.0,1.0
2016-05-31,42.72,42.93,41.41,41.66,10041712,42.72,42.93,41.41,41.66,10041712,0.0,1.0
2016-06-01,45.55,45.999,43.73,45.29,16528974,45.55,45.999,43.73,45.29,16528974,0.0,1.0
2016-06-02,47.51,47.83,45.3,45.42,9374083,47.51,47.83,45.3,45.42,9374083,0.0,1.0
2016-06-03,48.45,49.02,46.88,46.88,7149713,48.45,49.02,46.88,46.88,7149713,0.0,1.0
2016-06-06,49.59,49.88,48.1575,48.45,5455273,49.59,49.88,48.1575,48.45,5455273,0.0,1.0
2016-06-07,50.85,50.97,49.16,49.17,6035167,50.85,50.97,49.16,49.17,6035167,0.0,1.0
2016-06-08,50.67,50.9,50.3,50.86,6388772,50.67,50.9,50.3,50.86,6388772,0.0,1.0
2016-06-09,50.74,50.865,49.8,50.33,4610416,50.74,50.865,49.8,50.33,4610416,0.0,1.0
2016-06-10,49.84,50.49,49.76,50.0,3804490,49.84,50.49,49.76,50.0,3804490,0.0,1.0
2016-06-13,49.67,50.16,49.5,49.65,4273836,49.67,50.16,49.5,49.65,4273836,0.0,1.0
2016-06-14,49.42,49.97,48.765,49.28,3995993,49.42,49.97,48.765,49.28,3995993,0.0,1.0
2016-06-15,49.88,50.92,49.69,49.73,2861834,49.88,50.92,49.69,49.73,2861834,0.0,1.0
2016-06-16,49.09,49.94,48.85,49.63,2786759,49.09,49.94,48.85,49.63,2786759,0.0,1.0
2016-06-17,49.97,50.09,48.85,49.1,2793130,49.97,50.09,48.85,49.1,2793130,0.0,1.0
2016-06-20,50.04,51.08,50.01,50.89,2350142,50.04,51.08,50.01,50.89,2350142,0.0,1.0
2016-06-21,50.66,50.74,49.89,50.33,2973080,50.66,50.74,49.89,50.33,2973080,0.0,1.0
2016-06-22,50.8,51.49,50.31,50.4,3417515,50.8,51.49,50.31,50.4,3417515,0.0,1.0
2016-06-23,50.82,51.58,50.58,51.37,3150462,50.82,51.58,50.58,51.37,3150462,0.0,1.0
2016-06-24,47.61,49.2,47.5,48.4,5684485,47.61,49.2,47.5,48.4,5684485,0.0,1.0
2016-06-27,46.19,47.19,45.26,47.14,3293367,46.19,47.19,45.26,47.14,3293367,0.0,1.0
2016-06-28,47.44,47.57,46.77,46.8,2575185,47.44,47.57,46.77,46.8,2575185,0.0,1.0
2016-06-29,48.42,48.9,47.78,48.01,2968602,48.42,48.9,47.78,48.01,2968602,0.0,1.0
2016-06-30,49.48,49.48,48.02,48.47,2675062,49.48,49.48,48.02,48.47,2675062,0.0,1.0
2016-07-01,50.08,50.26,49.16,49.53,1870131,50.08,50.26,49.16,49.53,1870131,0.0,1.0
2016-07-05,49.16,49.84,48.63,49.66,2755459,49.16,49.84,48.63,49.66,2755459,0.0,1.0
2016-07-06,48.54,49.02,48.0,49.0,4745701,48.54,49.02,48.0,49.0,4745701,0.0,1.0
2016-07-07,49.05,49.84,48.4801,48.58,3622307,49.05,49.84,48.4801,48.58,3622307,0.0,1.0
2016-07-08,50.23,50.33,49.48,49.69,2876833,50.23,50.33,49.48,49.69,2876833,0.0,1.0
2016-07-11,51.1,51.63,50.27,50.4,2990791,51.1,51.63,50.27,50.4,2990791,0.0,1.0
2016-07-12,51.91,52.11,51.405,51.54,2278293,51.91,52.11,51.405,51.54,2278293,0.0,1.0
2016-07-13,51.72,52.0,51.35,51.84,1631252,51.72,52.0,51.35,51.84,1631252,0.0,1.0
2016-07-14,51.57,51.98,51.49,51.91,1748230,51.57,51.98,51.49,51.91,1748230,0.0,1.0
2016-07-15,51.64,51.85,51.37,51.84,1226768,51.64,51.85,51.37,51.84,1226768,0.0,1.0
2016-07-18,52.0,52.7,51.48,51.64,1678798,52.0,52.7,51.48,51.64,1678798,0.0,1.0
2016-07-19,51.19,51.96,50.72,51.6,2120923,51.19,51.96,50.72,51.6,2120923,0.0,1.0
2016-07-20,51.59,51.67,50.8868,51.16,1470269,51.59,51.67,50.8868,51.16,1470269,0.0,1.0
2016-07-21,51.35,52.21,51.255,51.5,2008148,51.35,52.21,51.255,51.5,2008148,0.0,1.0
2016-07-22,51.44,51.6,50.45,51.22,1903073,51.44,51.6,50.45,51.22,1903073,0.0,1.0
2016-07-25,51.68,51.88,50.64,50.95,1823955,51.68,51.88,50.64,50.95,1823955,0.0,1.0
2016-07-26,52.16,52.97,51.56,51.68,2694069,52.16,52.97,51.56,51.68,2694069,0.0,1.0
2016-07-27,52.33,52.85,51.93,52.16,2904880,52.33,52.85,51.93,52.16,2904880,0.0,1.0
2016-07-28,52.06,52.36,51.78,52.23,1743313,52.06,52.36,51.78,52.23,1743313,0.0,1.0
2016-07-29,51.72,51.97,51.27,51.86,1628482,51.72,51.97,51.27,51.86,1628482,0.0,1.0
2016-08-01,52.9,53.29,51.52,51.8,3217933,52.9,53.29,51.52,51.8,3217933,0.0,1.0
2016-08-02,50.32,53.17,50.32,52.65,3304808,50.32,53.17,50.32,52.65,3304808,0.0,1.0
2016-08-03,49.02,49.29,46.5,47.64,5564918,49.02,49.29,46.5,47.64,5564918,0.0,1.0
2016-08-04,49.67,50.66,49.26,49.26,3210919,49.67,50.66,49.26,49.26,3210919,0.0,1.0
2016-08-05,50.41,50.73,49.81,49.89,2644986,50.41,50.73,49.81,49.89,2644986,0.0,1.0
2016-08-08,50.27,51.84,50.09,50.88,4161618,50.27,51.84,50.09,50.88,4161618,0.0,1.0
2016-08-09,50.11,50.55,49.505,49.97,5864192,50.11,50.55,49.505,49.97,5864192,0.0,1.0
2016-08-10,48.71,51.14,48.45,49.59,8333879,48.71,51.14,48.45,49.59,8333879,0.0,1.0
2016-08-11,49.13,49.84,48.48,49.22,4356187,49.13,49.84,48.48,49.22,4356187,0.0,1.0
2016-08-12,48.79,49.2125,48.5,48.81,2481517,48.79,49.2125,48.5,48.81,2481517,0.0,1.0
2016-08-15,49.96,50.34,48.79,49.0,3190948,49.96,50.34,48.79,49.0,3190948,0.0,1.0
2016-08-16,49.9,50.52,49.55,49.69,2102792,49.9,50.52,49.55,49.69,2102792,0.0,1.0
2016-08-17,48.8,49.94,48.68,49.77,3614885,48.8,49.94,48.68,49.77,3614885,0.0,1.0
2016-08-18,49.31,49.44,48.51,48.95,2873358,49.31,49.44,48.51,48.95,2873358,0.0,1.0
2016-08-19,50.08,50.32,48.98,49.21,2514431,50.08,50.32,48.98,49.21,2514431,0.0,1.0
2016-08-22,50.13,50.31,49.68,49.84,2032440,50.13,50.31,49.68,49.84,2032440,0.0,1.0
2016-08-23,50.78,50.96,50.2294,50.33,2208538,50.78,50.96,50.2294,50.33,2208538,0.0,1.0
2016-08-24,50.34,51.0,49.99,50.66,2282743,50.34,51.0,49.99,50.66,2282743,0.0,1.0
2016-08-25,50.26,50.865,49.78,50.11,2551040,50.26,50.865,49.78,50.11,2551040,0.0,1.0
2016-08-26,49.59,50.65,49.43,50.13,1948674,49.59,50.65,49.43,50.13,1948674,0.0,1.0
2016-08-29,50.21,50.58,49.59,49.59,1451085,50.21,50.58,49.59,49.59,1451085,0.0,1.0
2016-08-30,49.25,50.11,49.135,49.96,1676406,49.25,50.11,49.135,49.96,1676406,0.0,1.0
2016-08-31,48.95,49.72,48.455,49.14,2122621,48.95,49.72,48.455,49.14,2122621,0.0,1.0
2016-09-01,49.62,49.67,48.71,48.88,1770993,49.62,49.67,48.71,48.88,1770993,0.0,1.0
2016-09-02,49.21,50.36,49.16,49.48,2544118,49.21,50.36,49.16,49.48,2544118,0.0,1.0
2016-09-06,48.74,49.21,48.45,49.17,1778756,48.74,49.21,48.45,49.17,1778756,0.0,1.0
2016-09-07,49.92,50.0,48.68,48.87,2834131,49.92,50.0,48.68,48.87,2834131,0.0,1.0
2016-09-08,49.17,49.99,49.04,49.92,2316420,49.17,49.99,49.04,49.92,2316420,0.0,1.0
2016-09-09,47.73,49.0,47.725,49.0,2008738,47.73,49.0,47.725,49.0,2008738,0.0,1.0
2016-09-12,48.31,48.54,47.3,47.46,1692320,48.31,48.54,47.3,47.46,1692320,0.0,1.0
2016-09-13,47.5,48.24,47.01,48.09,1540527,47.5,48.24,47.01,48.09,1540527,0.0,1.0
2016-09-14,47.49,47.66,46.98,47.38,1837242,47.49,47.66,46.98,47.38,1837242,0.0,1.0
2016-09-15,47.68,47.76,46.85,47.09,1823946,47.68,47.76,46.85,47.09,1823946,0.0,1.0
2016-09-16,47.85,47.935,47.14,47.44,4192477,47.85,47.935,47.14,47.44,4192477,0.0,1.0
2016-09-19,49.62,49.94,47.97,48.07,3381042,49.62,49.94,47.97,48.07,3381042,0.0,1.0
2016-09-20,49.12,49.9,48.775,49.86,1760353,49.12,49.9,48.775,49.86,1760353,0.0,1.0
2016-09-21,49.84,49.88,48.88,49.22,1708926,49.84,49.88,48.88,49.22,1708926,0.0,1.0
2016-09-22,50.11,50.41,49.78,50.05,1562329,50.11,50.41,49.78,50.05,1562329,0.0,1.0
2016-09-23,50.51,51.06,50.07,50.07,1669216,50.51,51.06,50.07,50.07,1669216,0.0,1.0
2016-09-26,47.97,50.435,47.96,50.38,4017079,47.97,50.435,47.96,50.38,4017079,0.0,1.0
2016-09-27,48.17,48.215,47.61,47.97,1969975,48.17,48.215,47.61,47.97,1969975,0.0,1.0
2016-09-28,48.24,48.35,47.77,48.02,1895649,48.24,48.35,47.77,48.02,1895649,0.0,1.0
2016-09-29,46.87,48.285,46.8699,47.98,1779282,46.87,48.285,46.8699,47.98,1779282,0.0,1.0
2016-09-30,46.79,47.3236,46.44,46.99,2874206,46.79,47.3236,46.44,46.99,2874206,0.0,1.0
2016-10-03,46.44,46.875,46.1,46.61,1750769,46.44,46.875,46.1,46.61,1750769,0.0,1.0
2016-10-04,47.35,47.5,46.05,46.6,2467602,47.35,47.5,46.05,46.6,2467602,0.0,1.0
2016-10-05,47.01,47.44,47.0,47.38,1843432,47.01,47.44,47.0,47.38,1843432,0.0,1.0
2016-10-06,47.52,47.73,46.68,47.01,3053958,47.52,47.73,46.68,47.01,3053958,0.0,1.0
2016-10-07,46.96,47.78,46.86,47.7,2155893,46.96,47.78,46.86,47.7,2155893,0.0,1.0
2016-10-10,46.42,47.61,46.39,47.24,2205080,46.42,47.61,46.39,47.24,2205080,0.0,1.0
2016-10-11,45.65,46.77,45.47,46.44,3270340,45.65,46.77,45.47,46.44,3270340,0.0,1.0
2016-10-12,46.77,47.0,45.45,45.65,3131006,46.77,47.0,45.45,45.65,3131006,0.0,1.0
2016-10-13,46.63,46.785,45.18,46.32,3141155,46.63,46.785,45.18,46.32,3141155,0.0,1.0
2016-10-14,46.65,47.21,46.64,46.91,2435436,46.65,47.21,46.64,46.91,2435436,0.0,1.0
2016-10-17,46.55,47.36,46.52,46.92,1642440,46.55,47.36,46.52,46.92,1642440,0.0,1.0
2016-10-18,47.52,47.85,46.62,46.91,2492908,47.52,47.85,46.62,46.91,2492908,0.0,1.0
2016-10-19,50.1,50.331,47.48,47.74,6577593,50.1,50.331,47.48,47.74,6577593,0.0,1.0
2016-10-20,49.6,49.95,49.17,49.95,3019323,49.6,49.95,49.17,49.95,3019323,0.0,1.0
2016-10-21,48.95,49.03,48.11,49.01,2447015,48.95,49.03,48.11,49.01,2447015,0.0,1.0
2016-10-24,48.84,49.37,48.51,49.14,1396409,48.84,49.37,48.51,49.14,1396409,0.0,1.0
2016-10-25,48.55,48.89,48.21,48.21,1496019,48.55,48.89,48.21,48.21,1496019,0.0,1.0
2016-10-26,48.56,49.15,48.34,48.38,1429891,48.56,49.15,48.34,48.38,1429891,0.0,1.0
2016-10-27,48.17,49.04,47.9681,48.77,1828854,48.17,49.04,47.9681,48.77,1828854,0.0,1.0
2016-10-28,50.12,50.88,48.145,48.21,5556020,50.12,50.88,48.145,48.21,5556020,0.0,1.0
2016-10-31,50.78,51.28,50.01,50.23,3689470,50.78,51.28,50.01,50.23,3689470,0.0,1.0
2016-11-01,50.37,52.67,50.12,50.95,4171971,50.37,52.67,50.12,50.95,4171971,0.0,1.0
2016-11-02,49.73,51.18,49.57,49.99,2565115,49.73,51.18,49.57,49.99,2565115,0.0,1.0
2016-11-03,48.24,49.85,48.01,49.75,2972001,48.24,49.85,48.01,49.75,2972001,0.0,1.0
2016-11-04,49.09,49.99,48.25,48.28,2535982,49.09,49.99,48.25,48.28,2535982,0.0,1.0
2016-11-07,50.3,51.77,49.64,49.87,3857736,50.3,51.77,49.64,49.87,3857736,0.0,1.0
2016-11-08,50.32,51.04,49.95,50.26,2414304,50.32,51.04,49.95,50.26,2414304,0.0,1.0
2016-11-09,50.18,50.82,48.94,49.56,2959296,50.18,50.82,48.94,49.56,2959296,0.0,1.0
2016-11-10,51.76,52.33,50.76,51.06,4559548,51.76,52.33,50.76,51.06,4559548,0.0,1.0
2016-11-11,49.7,51.0,46.57,49.3,15560939,49.7,51.0,46.57,49.3,15560939,0.0,1.0
2016-11-14,47.16,50.2,47.01,49.43,6780569,47.16,50.2,47.01,49.43,6780569,0.0,1.0
2016-11-15,46.9,47.4599,46.12,47.25,4176628,46.9,47.4599,46.12,47.25,4176628,0.0,1.0
2016-11-16,47.51,47.85,46.76,46.97,2639743,47.51,47.85,46.76,46.97,2639743,0.0,1.0
2016-11-17,48.57,48.93,47.52,47.68,3419054,48.57,48.93,47.52,47.68,3419054,0.0,1.0
2016-11-18,47.57,48.46,47.5,48.43,2307754,47.57,48.46,47.5,48.43,2307754,0.0,1.0
2016-11-21,48.14,48.49,47.46,47.75,2356073,48.14,48.49,47.46,47.75,2356073,0.0,1.0
2016-11-22,48.27,49.561,48.0,48.25,3856782,48.27,49.561,48.0,48.25,3856782,0.0,1.0
2016-11-23,48.59,48.62,48.01,48.25,2047933,48.59,48.62,48.01,48.25,2047933,0.0,1.0
2016-11-25,48.91,49.94,48.681,48.93,1095252,48.91,49.94,48.681,48.93,1095252,0.0,1.0
2016-11-28,48.03,48.75,47.57,48.72,1978119,48.03,48.75,47.57,48.72,1978119,0.0,1.0
2016-11-29,47.71,48.66,47.67,48.29,1576405,47.71,48.66,47.67,48.29,1576405,0.0,1.0
2016-11-30,46.49,47.74,46.4,47.56,3113953,46.49,47.74,46.4,47.56,3113953,0.0,1.0
2016-12-01,46.23,47.2,45.8,46.5,2461957,46.23,47.2,45.8,46.5,2461957,0.0,1.0
2016-12-02,46.2,46.53,46.03,46.32,1951942,46.2,46.53,46.03,46.32,1951942,0.0,1.0
2016-12-05,48.47,48.5,46.31,46.55,3012060,48.47,48.5,46.31,46.55,3012060,0.0,1.0
2016-12-06,48.37,48.53,47.91,48.3,1987774,48.37,48.53,47.91,48.3,1987774,0.0,1.0
2016-12-07,48.91,48.94,47.84,48.06,2049083,48.91,48.94,47.84,48.06,2049083,0.0,1.0
2016-12-08,50.61,51.06,48.99,49.11,3628671,50.61,51.06,48.99,49.11,3628671,0.0,1.0
2016-12-09,49.36,51.42,49.19,50.8,1869203,49.36,51.42,49.19,50.8,1869203,0.0,1.0
2016-12-12,47.87,49.25,47.49,49.17,2493620,47.87,49.25,47.49,49.17,2493620,0.0,1.0
2016-12-13,47.88,48.44,47.55,47.93,1676575,47.88,48.44,47.55,47.93,1676575,0.0,1.0
2016-12-14,47.3,48.95,47.21,47.85,1769293,47.3,48.95,47.21,47.85,1769293,0.0,1.0
2016-12-15,46.01,47.359,45.51,47.3,2904416,46.01,47.359,45.51,47.3,2904416,0.0,1.0
2016-12-16,45.21,46.43,45.04,46.13,3792131,45.21,46.43,45.04,46.13,3792131,0.0,1.0
2016-12-19,44.85,45.83,44.64,45.22,2030375,44.85,45.83,44.64,45.22,2030375,0.0,1.0
2016-12-20,44.26,45.0,43.87,44.94,2391801,44.26,45.0,43.87,44.94,2391801,0.0,1.0
2016-12-21,44.21,44.4,43.55,44.37,1932182,44.21,44.4,43.55,44.37,1932182,0.0,1.0
2016-12-22,42.75,44.25,42.6375,44.02,3058741,42.75,44.25,42.6375,44.02,3058741,0.0,1.0
2016-12-23,42.84,43.56,42.59,42.81,1407718,42.84,43.56,42.59,42.81,1407718,0.0,1.0
2016-12-27,42.92,43.6,42.34,42.48,1204722,42.92,43.6,42.34,42.48,1204722,0.0,1.0
2016-12-28,43.14,43.33,41.95,43.06,2257369,43.14,43.33,41.95,43.06,2257369,0.0,1.0
2016-12-29,42.84,43.38,42.45,43.08,1232594,42.84,43.38,42.45,43.08,1232594,0.0,1.0
2016-12-30,42.98,43.2,42.6672,42.78,1466703,42.98,43.2,42.6672,42.78,1466703,0.0,1.0
2017-01-03,43.08,43.45,42.095,42.78,1929634,43.08,43.45,42.095,42.78,1929634,0.0,1.0
2017-01-04,43.5,43.93,43.2,43.2,2146867,43.5,43.93,43.2,43.2,2146867,0.0,1.0
2017-01-05,42.1,42.71,40.81,42.65,3695904,42.1,42.71,40.81,42.65,3695904,0.0,1.0
2017-01-06,42.47,42.76,42.12,42.18,2562292,42.47,42.76,42.12,42.18,2562292,0.0,1.0
2017-01-09,42.04,42.56,41.85,42.44,2137763,42.04,42.56,41.85,42.44,2137763,0.0,1.0
2017-01-10,43.38,43.88,42.04,42.04,2952261,43.38,43.88,42.04,42.04,2952261,0.0,1.0
2017-01-11,42.87,43.72,42.75,43.72,2088388,42.87,43.72,42.75,43.72,2088388,0.0,1.0
2017-01-12,42.65,43.2,42.51,42.67,1332907,42.65,43.2,42.51,42.67,1332907,0.0,1.0
2017-01-13,42.39,43.18,42.29,42.69,1359360,42.39,43.18,42.29,42.69,1359360,0.0,1.0
2017-01-17,43.56,44.25,42.26,42.33,2292082,43.56,44.25,42.26,42.33,2292082,0.0,1.0
2017-01-18,43.23,43.85,42.31,43.85,2159175,43.23,43.85,42.31,43.85,2159175,0.0,1.0
2017-01-19,42.03,43.47,42.02,43.15,1935263,42.03,43.47,42.02,43.15,1935263,0.0,1.0
2017-01-20,42.46,42.61,41.65,42.23,2378286,42.46,42.61,41.65,42.23,2378286,0.0,1.0
2017-01-23,42.56,42.96,42.01,42.21,1418846,42.56,42.96,42.01,42.21,1418846,0.0,1.0
2017-01-24,43.4,43.43,42.36,42.7,2413286,43.4,43.43,42.36,42.7,2413286,0.0,1.0
2017-01-25,42.8,43.73,42.77,43.68,1675694,42.8,43.73,42.77,43.68,1675694,0.0,1.0
2017-01-26,42.06,43.07,41.91,42.98,1899963,42.06,43.07,41.91,42.98,1899963,0.0,1.0
2017-01-27,41.53,42.3138,41.4,42.12,1220459,41.53,42.3138,41.4,42.12,1220459,0.0,1.0
2017-01-30,41.79,41.88,41.19,41.58,1242430,41.79,41.88,41.19,41.58,1242430,0.0,1.0
2017-01-31,42.81,42.82,41.21,41.55,2602157,42.81,42.82,41.21,41.55,2602157,0.0,1.0
2017-02-01,41.34,42.32,41.2,42.18,2426123,41.34,42.32,41.2,42.18,2426123,0.0,1.0
2017-02-02,40.89,41.56,40.88,41.12,2194460,40.89,41.56,40.88,41.12,2194460,0.0,1.0
2017-02-03,41.02,41.55,40.43,40.85,1724944,41.02,41.55,40.43,40.85,1724944,0.0,1.0
2017-02-06,41.28,41.36,40.75,41.05,2870164,41.28,41.36,40.75,41.05,2870164,0.0,1.0
2017-02-07,36.82,36.82,34.92,36.09,21436400,36.82,36.82,34.92,36.09,21436400,0.0,1.0
2017-02-08,37.87,38.66,36.42,36.76,9807631,37.87,38.66,36.42,36.76,9807631,0.0,1.0
2017-02-09,38.27,38.87,37.87,37.87,3734061,38.27,38.87,37.87,37.87,3734061,0.0,1.0
2017-02-10,38.38,38.91,37.96,38.48,3958591,38.38,38.91,37.96,38.48,3958591,0.0,1.0
2017-02-13,37.6,38.45,37.57,38.29,3586957,37.6,38.45,37.57,38.29,3586957,0.0,1.0
2017-02-14,38.1,38.3,37.63,37.64,3075547,38.1,38.3,37.63,37.64,3075547,0.0,1.0
2017-02-15,38.05,38.32,37.83,37.83,2624559,38.05,38.32,37.83,37.83,2624559,0.0,1.0
2017-02-16,38.21,39.22,37.8,38.6,2931558,38.21,39.22,37.8,38.6,2931558,0.0,1.0
2017-02-17,38.3,38.44,37.81,37.95,2465465,38.3,38.44,37.81,37.95,2465465,0.0,1.0
2017-02-21,38.31,39.64,38.05,38.3,2722791,38.31,39.64,38.05,38.3,2722791,0.0,1.0
2017-02-22,37.92,38.42,37.71,38.29,1939365,37.92,38.42,37.71,38.29,1939365,0.0,1.0
2017-02-23,37.28,38.44,37.21,38.16,3656016,37.28,38.44,37.21,38.16,3656016,0.0,1.0
2017-02-24,37.3,37.78,37.02,37.37,2638044,37.3,37.78,37.02,37.37,2638044,0.0,1.0
2017-02-27,37.6,37.99,37.35,37.45,4222158,37.6,37.99,37.35,37.45,4222158,0.0,1.0
2017-02-28,36.5,37.57,36.37,37.5,3577850,36.5,37.57,36.37,37.5,3577850,0.0,1.0
2017-03-01,36.9,37.06,36.44,36.87,7014188,36.9,37.06,36.44,36.87,7014188,0.0,1.0
2017-03-02,37.03,37.12,36.71,36.93,3022586,37.03,37.12,36.71,36.93,3022586,0.0,1.0
2017-03-03,36.41,37.44,36.17,37.25,1735443,36.41,37.44,36.17,37.25,1735443,0.0,1.0
2017-03-06,36.51,36.8,36.26,36.43,2032651,36.51,36.8,36.26,36.43,2032651,0.0,1.0
2017-03-07,36.02,36.58,35.91,36.39,2150361,36.02,36.58,35.91,36.39,2150361,0.0,1.0
2017-03-08,36.4,36.59,36.04,36.23,2521656,36.4,36.59,36.04,36.23,2521656,0.0,1.0
2017-03-09,36.46,36.65,36.03,36.5,3561796,36.46,36.65,36.03,36.5,3561796,0.0,1.0
2017-03-10,36.85,37.09,36.58,36.65,2959031,36.85,37.09,36.58,36.65,2959031,0.0,1.0
2017-03-13,36.92,37.29,36.8,36.93,2811277,36.92,37.29,36.8,36.93,2811277,0.0,1.0
2017-03-14,37.21,37.81,36.72,36.72,2615660,37.21,37.81,36.72,36.72,2615660,0.0,1.0
2017-03-15,37.61,37.83,37.03,37.17,2220067,37.61,37.83,37.03,37.17,2220067,0.0,1.0
2017-03-16,37.74,38.16,37.42,37.54,2648088,37.74,38.16,37.42,37.54,2648088,0.0,1.0
2017-03-17,37.83,37.99,37.39,37.72,2739053,37.83,37.99,37.39,37.72,2739053,0.0,1.0
2017-03-20,37.39,37.94,37.13,37.82,1596069,37.39,37.94,37.13,37.82,1596069,0.0,1.0
2017-03-21,36.74,37.55,36.36,37.4,2449590,36.74,37.55,36.36,37.4,2449590,0.0,1.0
2017-03-22,36.58,36.63,36.1,36.54,1482150,36.58,36.63,36.1,36.54,1482150,0.0,1.0
2017-03-23,37.23,37.61,36.94,36.97,1752518,37.23,37.61,36.94,36.97,1752518,0.0,1.0
2017-03-24,37.56,37.67,37.02,37.23,1163302,37.56,37.67,37.02,37.23,1163302,0.0,1.0
2017-03-27,37.8,38.17,37.27,37.3,1756920,37.8,38.17,37.27,37.3,1756920,0.0,1.0
2017-03-28,38.35,38.49,37.68,37.79,1739629,38.35,38.49,37.68,37.79,1739629,0.0,1.0
2017-03-29,38.28,38.59,38.05,38.14,1746791,38.28,38.59,38.05,38.14,1746791,0.0,1.0
2017-03-30,38.13,38.46,37.98,37.98,1684498,38.13,38.46,37.98,37.98,1684498,0.0,1.0
2017-03-31,38.11,38.35,38.05,38.24,1368922,38.11,38.35,38.05,38.24,1368922,0.0,1.0
2017-04-03,38.04,38.25,37.74,38.16,1439242,38.04,38.25,37.74,38.16,1439242,0.0,1.0
2017-04-04,36.82,37.82,36.61,37.65,2430356,36.82,37.82,36.61,37.65,2430356,0.0,1.0
2017-04-05,36.84,37.48,36.74,36.89,1668821,36.84,37.48,36.74,36.89,1668821,0.0,1.0
2017-04-06,37.07,37.58,36.91,36.98,1606424,37.07,37.58,36.91,36.98,1606424,0.0,1.0
2017-04-07,37.55,37.6,36.91,37.0,1818146,37.55,37.6,36.91,37.0,1818146,0.0,1.0
2017-04-10,37.29,37.91,36.96,37.7,1526800,37.29,37.91,36.96,37.7,1526800,0.0,1.0
2017-04-11,37.76,37.82,37.19,37.35,1139828,37.76,37.82,37.19,37.35,1139828,0.0,1.0
2017-04-12,37.78,37.95,37.57,37.88,1152248,37.78,37.95,37.57,37.88,1152248,0.0,1.0
2017-04-13,37.56,37.92,37.33,37.72,1246049,37.56,37.92,37.33,37.72,1246049,0.0,1.0
2017-04-17,37.32,37.65,37.04,37.61,1127092,37.32,37.65,37.04,37.61,1127092,0.0,1.0
2017-04-18,36.9,37.07,36.65,37.05,1623215,36.9,37.07,36.65,37.05,1623215,0.0,1.0
2017-04-19,36.87,37.13,36.38,36.81,1879424,36.87,37.13,36.38,36.81,1879424,0.0,1.0
2017-04-20,37.58,37.95,37.08,37.1,1917650,37.58,37.95,37.08,37.1,1917650,0.0,1.0
2017-04-21,36.76,37.56,36.58,37.56,1493227,36.76,37.56,36.58,37.56,1493227,0.0,1.0
2017-04-24,36.65,37.22,36.52,37.16,1754376,36.65,37.22,36.52,37.16,1754376,0.0,1.0
2017-04-25,37.47,37.65,36.81,36.82,2581053,37.47,37.65,36.81,36.82,2581053,0.0,1.0
2017-04-26,38.05,38.46,37.33,37.48,2145055,38.05,38.46,37.33,37.48,2145055,0.0,1.0
2017-04-27,38.01,38.3,37.63,38.09,1345519,38.01,38.3,37.63,38.09,1345519,0.0,1.0
2017-04-28,37.33,38.05,37.23,37.98,1382822,37.33,38.05,37.23,37.98,1382822,0.0,1.0
2017-05-01,36.72,37.45,36.61,37.43,1273754,36.72,37.45,36.61,37.43,1273754,0.0,1.0
2017-05-02,37.9,38.5,37.0,37.11,2109578,37.9,38.5,37.0,37.11,2109578,0.0,1.0
2017-05-03,37.18,38.14,37.01,37.85,1283453,37.18,38.14,37.01,37.85,1283453,0.0,1.0
2017-05-04,37.51,37.59,37.02,37.36,936275,37.51,37.59,37.02,37.36,936275,0.0,1.0
2017-05-05,38.1,38.14,37.4,37.59,1830730,38.1,38.14,37.4,37.59,1830730,0.0,1.0
2017-05-08,38.24,38.54,38.14,38.31,1760625,38.24,38.54,38.14,38.31,1760625,0.0,1.0
2017-05-09,38.65,38.97,38.16,38.29,1292003,38.65,38.97,38.16,38.29,1292003,0.0,1.0
2017-05-10,38.23,38.67,37.53,38.35,2634074,38.23,38.67,37.53,38.35,2634074,0.0,1.0
2017-05-11,37.18,38.09,36.66,38.08,2417712,37.18,38.09,36.66,38.08,2417712,0.0,1.0
2017-05-12,36.74,37.13,36.41,36.95,2261970,36.74,37.13,36.41,36.95,2261970,0.0,1.0
2017-05-15,36.47,36.92,36.34,36.75,2300046,36.47,36.92,36.34,36.75,2300046,0.0,1.0
2017-05-16,35.95,36.42,35.62,36.4,2211000,35.95,36.42,35.62,36.4,2211000,0.0,1.0
2017-05-17,35.82,36.28,35.64,35.95,1761577,35.82,36.28,35.64,35.95,1761577,0.0,1.0
2017-05-18,35.45,36.29,35.38,35.92,2141586,35.45,36.29,35.38,35.92,2141586,0.0,1.0
2017-05-19,36.41,36.66,35.66,35.66,1922215,36.41,36.66,35.66,35.66,1922215,0.0,1.0
2017-05-22,36.87,37.07,36.42,36.42,1656441,36.87,37.07,36.42,36.42,1656441,0.0,1.0
2017-05-23,36.97,37.6,36.79,36.98,1766706,36.97,37.6,36.79,36.98,1766706,0.0,1.0
2017-05-24,36.75,36.91,36.41,36.7,1354590,36.75,36.91,36.41,36.7,1354590,0.0,1.0
2017-05-25,36.63,37.4,36.47,37.16,1771304,36.63,37.4,36.47,37.16,1771304,0.0,1.0
2017-05-26,36.76,36.79,35.8,36.5,1546855,36.76,36.79,35.8,36.5,1546855,0.0,1.0
2017-05-30,36.27,37.1,36.02,36.81,3631897,36.27,37.1,36.02,36.81,3631897,0.0,1.0
2017-05-31,33.18,33.85,32.38,33.16,15858615,33.18,33.85,32.38,33.16,15858615,0.0,1.0
2017-06-01,33.08,33.57,32.5,33.22,5205222,33.08,33.57,32.5,33.22,5205222,0.0,1.0
2017-06-02,33.05,33.32,32.8,33.08,3901322,33.05,33.32,32.8,33.08,3901322,0.0,1.0
2017-06-05,34.49,34.82,32.9,32.94,5491303,34.49,34.82,32.9,32.94,5491303,0.0,1.0
2017-06-06,34.62,35.28,34.23,34.34,4356746,34.62,35.28,34.23,34.34,4356746,0.0,1.0
2017-06-07,34.21,35.01,34.12,34.8,3163840,34.21,35.01,34.12,34.8,3163840,0.0,1.0
2017-06-08,35.09,35.2,34.21,34.21,5282515,35.09,35.2,34.21,34.21,5282515,0.0,1.0
2017-06-09,35.7,36.22,35.01,35.05,4844735,35.7,36.22,35.01,35.05,4844735,0.0,1.0
2017-06-12,35.4,36.41,35.32,35.7,2792517,35.4,36.41,35.32,35.7,2792517,0.0,1.0
2017-06-13,34.77,35.4,34.66,35.37,2352803,34.77,35.4,34.66,35.37,2352803,0.0,1.0
2017-06-14,34.56,34.9,34.11,34.85,1925942,34.56,34.9,34.11,34.85,1925942,0.0,1.0
2017-06-15,34.68,34.87,34.15,34.37,2271418,34.68,34.87,34.15,34.37,2271418,0.0,1.0
2017-06-16,34.6,34.61,33.83,34.55,3224033,34.6,34.61,33.83,34.55,3224033,0.0,1.0
2017-06-19,34.94,35.02,34.47,34.61,1568452,34.94,35.02,34.47,34.61,1568452,0.0,1.0
2017-06-20,34.54,35.02,34.17,35.02,1693783,34.54,35.02,34.17,35.02,1693783,0.0,1.0
2017-06-21,34.52,34.85,34.24,34.68,1127249,34.52,34.85,34.24,34.68,1127249,0.0,1.0
2017-06-22,34.83,35.06,34.37,34.56,983378,34.83,35.06,34.37,34.56,983378,0.0,1.0
2017-06-23,35.34,35.51,34.7,34.97,3052846,35.34,35.51,34.7,34.97,3052846,0.0,1.0
2017-06-26,35.66,35.93,35.38,35.38,1218696,35.66,35.93,35.38,35.38,1218696,0.0,1.0
2017-06-27,35.75,35.89,35.45,35.61,1553402,35.75,35.89,35.45,35.61,1553402,0.0,1.0
2017-06-28,35.98,36.4,35.83,35.95,1459989,35.98,36.4,35.83,35.95,1459989,0.0,1.0
2017-06-29,35.7,36.16,35.56,36.1,1333892,35.7,36.16,35.56,36.1,1333892,0.0,1.0
2017-06-30,36.25,36.43,35.84,36.15,1772195,36.25,36.43,35.84,36.15,1772195,0.0,1.0
2017-07-03,36.25,36.68,36.02,36.23,1018569,36.25,36.68,36.02,36.23,1018569,0.0,1.0
2017-07-05,36.41,36.44,36.16,36.22,1890011,36.41,36.44,36.16,36.22,1890011,0.0,1.0
2017-07-06,35.49,36.35,35.455,36.34,1793868,35.49,36.35,35.455,36.34,1793868,0.0,1.0
2017-07-07,36.04,36.24,35.42,35.69,1230424,36.04,36.24,35.42,35.69,1230424,0.0,1.0
2017-07-10,35.89,36.03,35.4,35.8,1682733,35.89,36.03,35.4,35.8,1682733,0.0,1.0
2017-07-11,33.25,35.2,32.81,35.12,7037803,33.25,35.2,32.81,35.12,7037803,0.0,1.0
2017-07-12,33.29,33.83,33.22,33.24,2127567,33.29,33.83,33.22,33.24,2127567,0.0,1.0
2017-07-13,33.46,33.8,33.3,33.43,1523992,33.46,33.8,33.3,33.43,1523992,0.0,1.0
2017-07-14,34.03,34.11,33.53,33.59,1615321,34.03,34.11,33.53,33.59,1615321,0.0,1.0
2017-07-17,34.51,35.02,34.03,34.05,1673629,34.51,35.02,34.03,34.05,1673629,0.0,1.0
2017-07-18,34.2,34.44,34.0689,34.42,1093534,34.2,34.44,34.0689,34.42,1093534,0.0,1.0
2017-07-19,34.73,34.74,34.17,34.23,948026,34.73,34.74,34.17,34.23,948026,0.0,1.0
2017-07-20,35.02,35.14,34.72,34.87,829607,35.02,35.14,34.72,34.87,829607,0.0,1.0
2017-07-21,35.18,35.43,34.64,35.08,1250819,35.18,35.43,34.64,35.08,1250819,0.0,1.0
2017-07-24,34.91,35.22,34.63,35.06,1094506,34.91,35.22,34.63,35.06,1094506,0.0,1.0
2017-07-25,34.93,35.13,33.35,34.1,4678798,34.93,35.13,33.35,34.1,4678798,0.0,1.0
2017-07-26,35.5,35.86,34.65,35.18,2866387,35.5,35.86,34.65,35.18,2866387,0.0,1.0
2017-07-27,36.2,36.3,35.3,35.51,1816904,36.2,36.3,35.3,35.51,1816904,0.0,1.0
2017-07-28,36.55,36.72,36.01,36.14,1489483,36.55,36.72,36.01,36.14,1489483,0.0,1.0
2017-07-31,36.44,36.78,36.0,36.68,1903300,36.44,36.78,36.0,36.68,1903300,0.0,1.0
2017-08-01,36.76,36.94,36.33,36.45,2187876,36.76,36.94,36.33,36.45,2187876,0.0,1.0
2017-08-02,36.35,36.95,36.32,36.8,1593723,36.35,36.95,36.32,36.8,1593723,0.0,1.0
2017-08-03,36.45,36.71,35.73,36.2,2832935,36.45,36.71,35.73,36.2,2832935,0.0,1.0
2017-08-04,36.8,37.15,36.46,36.56,1979669,36.8,37.15,36.46,36.56,1979669,0.0,1.0
2017-08-07,37.23,37.64,36.76,36.9,3582680,37.23,37.64,36.76,36.9,3582680,0.0,1.0
2017-08-08,45.25,45.73,42.71,43.95,14431703,45.25,45.73,42.71,43.95,14431703,0.0,1.0
2017-08-09,45.78,46.26,44.76,44.98,5360310,45.78,46.26,44.76,44.98,5360310,0.0,1.0
2017-08-10,45.16,45.46,44.68,45.38,4377616,45.16,45.46,44.68,45.38,4377616,0.0,1.0
2017-08-11,44.69,45.77,44.58,44.9,2651351,44.69,45.77,44.58,44.9,2651351,0.0,1.0
2017-08-14,45.02,45.83,44.54,44.8,2872249,45.02,45.83,44.54,44.8,2872249,0.0,1.0
2017-08-15,44.03,44.85,43.98,44.52,2456164,44.03,44.85,43.98,44.52,2456164,0.0,1.0
2017-08-16,44.03,44.58,43.9,44.38,2095937,44.03,44.58,43.9,44.38,2095937,0.0,1.0
2017-08-17,43.35,44.17,43.32,43.9,2106123,43.35,44.17,43.32,43.9,2106123,0.0,1.0
2017-08-18,41.96,43.05,41.56,43.05,2661559,41.96,43.05,41.56,43.05,2661559,0.0,1.0
2017-08-21,41.95,42.54,41.84,42.14,1979591,41.95,42.54,41.84,42.14,1979591,0.0,1.0
2017-08-22,41.8,42.33,41.61,42.17,1713315,41.8,42.33,41.61,42.17,1713315,0.0,1.0
2017-08-23,41.66,42.13,41.47,41.82,1457444,41.66,42.13,41.47,41.82,1457444,0.0,1.0
2017-08-24,41.79,42.58,41.51,42.05,2075333,41.79,42.58,41.51,42.05,2075333,0.0,1.0
2017-08-25,42.29,42.67,41.98,41.98,1302941,42.29,42.67,41.98,41.98,1302941,0.0,1.0
2017-08-28,42.46,42.53,42.04,42.05,1142509,42.46,42.53,42.04,42.05,1142509,0.0,1.0
2017-08-29,42.32,42.48,41.77,42.05,1131846,42.32,42.48,41.77,42.05,1131846,0.0,1.0
2017-08-30,42.07,42.38,41.89,42.31,2239430,42.07,42.38,41.89,42.31,2239430,0.0,1.0
2017-08-31,42.22,42.61,42.05,42.05,1625756,42.22,42.61,42.05,42.05,1625756,0.0,1.0
2017-09-01,42.81,43.24,42.39,42.44,1627209,42.81,43.24,42.39,42.44,1627209,0.0,1.0
2017-09-05,42.45,42.82,41.81,42.52,2371140,42.45,42.82,41.81,42.52,2371140,0.0,1.0
2017-09-06,42.65,42.79,42.34,42.62,1570293,42.65,42.79,42.34,42.62,1570293,0.0,1.0
2017-09-07,42.37,42.96,42.23,42.9,1408550,42.37,42.96,42.23,42.9,1408550,0.0,1.0
2017-09-08,42.15,42.52,42.01,42.38,1267322,42.15,42.52,42.01,42.38,1267322,0.0,1.0
2017-09-11,42.69,42.97,42.29,42.32,1539234,42.69,42.97,42.29,42.32,1539234,0.0,1.0
2017-09-12,42.57,42.84,42.0,42.32,1386576,42.57,42.84,42.0,42.32,1386576,0.0,1.0
2017-09-13,42.92,42.99,42.55,42.6,1359226,42.92,42.99,42.55,42.6,1359226,0.0,1.0
2017-09-14,44.42,44.49,43.43,43.64,3616641,44.42,44.49,43.43,43.64,3616641,0.0,1.0
2017-09-15,44.92,44.93,43.58,44.34,4357512,44.92,44.93,43.58,44.34,4357512,0.0,1.0
2017-09-18,44.65,45.0,44.29,45.0,1984071,44.65,45.0,44.29,45.0,1984071,0.0,1.0
2017-09-19,46.18,47.24,45.74,46.52,3854227,46.18,47.24,45.74,46.52,3854227,0.0,1.0
2017-09-20,46.11,46.42,45.41,45.95,2082995,46.11,46.42,45.41,45.95,2082995,0.0,1.0
2017-09-21,45.92,46.27,45.52,46.1,1626890,45.92,46.27,45.52,46.1,1626890,0.0,1.0
2017-09-22,46.16,46.24,45.46,45.75,1395489,46.16,46.24,45.46,45.75,1395489,0.0,1.0
2017-09-25,45.87,46.67,45.77,46.07,1509922,45.87,46.67,45.77,46.07,1509922,0.0,1.0
2017-09-26,47.03,47.44,46.19,46.47,2120457,47.03,47.44,46.19,46.47,2120457,0.0,1.0
2017-09-27,48.55,48.59,47.36,47.79,2454720,48.55,48.59,47.36,47.79,2454720,0.0,1.0
2017-09-28,47.71,48.45,47.68,48.38,1853935,47.71,48.45,47.68,48.38,1853935,0.0,1.0
2017-09-29,47.85,48.08,47.7,48.03,1604413,47.85,48.08,47.7,48.03,1604413,0.0,1.0
2017-10-02,48.17,48.24,47.74,48.06,1339411,48.17,48.24,47.74,48.06,1339411,0.0,1.0
2017-10-03,47.6,48.27,47.36,48.2,1302668,47.6,48.27,47.36,48.2,1302668,0.0,1.0
2017-10-04,47.53,47.83,47.25,47.55,1043058,47.53,47.83,47.25,47.55,1043058,0.0,1.0
2017-10-05,47.61,47.76,47.3,47.53,1735964,47.61,47.76,47.3,47.53,1735964,0.0,1.0
2017-10-06,47.48,47.67,47.02,47.6,1388510,47.48,47.67,47.02,47.6,1388510,0.0,1.0
2017-10-09,47.3,47.69,46.95,47.5,794307,47.3,47.69,46.95,47.5,794307,0.0,1.0
2017-10-10,47.56,47.68,47.16,47.3,1088614,47.56,47.68,47.16,47.3,1088614,0.0,1.0
2017-10-11,47.0,47.48,46.7,47.33,1957893,47.0,47.48,46.7,47.33,1957893,0.0,1.0
2017-10-12,47.65,47.67,46.8,47.03,2853656,47.65,47.67,46.8,47.03,2853656,0.0,1.0
2017-10-13,47.77,48.15,47.21,47.44,1993639,47.77,48.15,47.21,47.44,1993639,0.0,1.0
2017-10-16,48.62,48.72,47.67,47.67,2789702,48.62,48.72,47.67,47.67,2789702,0.0,1.0
2017-10-17,48.99,49.0,48.15,48.41,2169804,48.99,49.0,48.15,48.41,2169804,0.0,1.0
2017-10-18,49.13,49.98,48.86,49.21,2076663,49.13,49.98,48.86,49.21,2076663,0.0,1.0
2017-10-19,48.84,49.15,48.69,48.89,1302355,48.84,49.15,48.69,48.89,1302355,0.0,1.0
2017-10-20,49.95,49.97,49.02,49.2,2208833,49.95,49.97,49.02,49.2,2208833,0.0,1.0
2017-10-23,49.44,50.17,49.42,49.95,1307438,49.44,50.17,49.42,49.95,1307438,0.0,1.0
2017-10-24,49.8,49.82,49.33,49.73,979246,49.8,49.82,49.33,49.73,979246,0.0,1.0
2017-10-25,49.73,49.76,48.76,49.65,1338918,49.73,49.76,48.76,49.65,1338918,0.0,1.0
2017-10-26,49.76,50.03,49.54,49.81,1380820,49.76,50.03,49.54,49.81,1380820,0.0,1.0
2017-10-27,49.02,49.78,48.75,49.67,1108919,49.02,49.78,48.75,49.67,1108919,0.0,1.0
2017-10-30,48.8,49.28,48.48,48.88,2735129,48.8,49.28,48.48,48.88,2735129,0.0,1.0
2017-10-31,48.81,49.19,48.51,48.85,1821378,48.81,49.19,48.51,48.85,1821378,0.0,1.0
2017-11-01,48.48,49.4,48.22,49.31,2549794,48.48,49.4,48.22,49.31,2549794,0.0,1.0
2017-11-02,47.93,49.02,47.56,48.85,3200865,47.93,49.02,47.56,48.85,3200865,0.0,1.0
2017-11-03,47.62,48.27,47.49,47.93,3981771,47.62,48.27,47.49,47.93,3981771,0.0,1.0
2017-11-06,54.62,55.01,51.74,52.31,17158867,54.62,55.01,51.74,52.31,17158867,0.0,1.0
2017-11-07,54.64,55.25,53.37,54.89,3933174,54.64,55.25,53.37,54.89,3933174,0.0,1.0
2017-11-08,53.95,54.5,53.77,54.4,3066136,53.95,54.5,53.77,54.4,3066136,0.0,1.0
2017-11-09,54.53,54.9,53.5,53.73,3167833,54.53,54.9,53.5,53.73,3167833,0.0,1.0
2017-11-10,54.71,55.01,54.39,54.57,2597686,54.71,55.01,54.39,54.57,2597686,0.0,1.0
2017-11-13,54.09,54.81,53.97,54.77,2254222,54.09,54.81,53.97,54.77,2254222,0.0,1.0
2017-11-14,54.89,54.92,53.76,53.91,1649866,54.89,54.92,53.76,53.91,1649866,0.0,1.0
2017-11-15,55.18,55.39,54.14,54.66,2331239,55.18,55.39,54.14,54.66,2331239,0.0,1.0
2017-11-16,55.76,56.14,54.8,55.2,1920710,55.76,56.14,54.8,55.2,1920710,0.0,1.0
2017-11-17,56.29,56.43,55.57,56.04,1622854,56.29,56.43,55.57,56.04,1622854,0.0,1.0
2017-11-20,56.15,56.72,55.84,56.06,2367385,56.15,56.72,55.84,56.06,2367385,0.0,1.0
2017-11-21,56.33,56.69,55.91,56.45,1690793,56.33,56.69,55.91,56.45,1690793,0.0,1.0
2017-11-22,56.61,56.62,55.94,56.18,1383014,56.61,56.62,55.94,56.18,1383014,0.0,1.0
2017-11-24,56.61,57.1,56.16,56.61,917145,56.61,57.1,56.16,56.61,917145,0.0,1.0
2017-11-27,56.61,57.37,56.45,57.0,1520339,56.61,57.37,56.45,57.0,1520339,0.0,1.0
2017-11-28,57.87,57.92,56.6,56.83,2774340,57.87,57.92,56.6,56.83,2774340,0.0,1.0
2017-11-29,58.65,58.81,57.775,57.87,2566663,58.65,58.81,57.775,57.87,2566663,0.0,1.0
2017-11-30,58.44,59.27,58.03,58.6,3496034,58.44,59.27,58.03,58.6,3496034,0.0,1.0
2017-12-01,57.98,58.965,57.7849,58.71,2421167,57.98,58.965,57.7849,58.71,2421167,0.0,1.0
2017-12-04,58.79,59.61,58.66,59.0,2553132,58.79,59.61,58.66,59.0,2553132,0.0,1.0
2017-12-05,59.81,60.3,58.94,59.49,3015847,59.81,60.3,58.94,59.49,3015847,0.0,1.0
2017-12-06,59.85,60.0757,59.33,59.88,2153019,59.85,60.0757,59.33,59.88,2153019,0.0,1.0
2017-12-07,59.95,60.51,59.7,60.05,2649322,59.95,60.51,59.7,60.05,2649322,0.0,1.0
2017-12-08,61.81,62.1,60.23,60.35,4028382,61.81,62.1,60.23,60.35,4028382,0.0,1.0
2017-12-11,61.04,61.75,60.62,61.55,2979357,61.04,61.75,60.62,61.55,2979357,0.0,1.0
2017-12-12,61.12,61.39,60.62,61.08,2167703,61.12,61.39,60.62,61.08,2167703,0.0,1.0
2017-12-13,61.1,61.36,60.8,60.96,1628144,61.1,61.36,60.8,60.96,1628144,0.0,1.0
2017-12-14,61.41,62.3,61.045,61.99,3351391,61.41,62.3,61.045,61.99,3351391,0.0,1.0
2017-12-15,61.65,62.045,61.56,61.94,2685068,61.65,62.045,61.56,61.94,2685068,0.0,1.0
2017-12-18,63.19,63.2,61.99,62.22,2380412,63.19,63.2,61.99,62.22,2380412,0.0,1.0
2017-12-19,63.36,63.53,62.73,63.4,1909663,63.36,63.53,62.73,63.4,1909663,0.0,1.0
2017-12-20,63.72,63.98,63.19,63.72,1487569,63.72,63.98,63.19,63.72,1487569,0.0,1.0
2017-12-21,64.03,64.245,63.6,63.72,1266253,64.03,64.245,63.6,63.72,1266253,0.0,1.0
2017-12-22,63.4,64.14,63.28,64.0,1019625,63.4,64.14,63.28,64.0,1019625,0.0,1.0
2017-12-26,63.98,64.3,63.56,63.77,1437260,63.98,64.3,63.56,63.77,1437260,0.0,1.0
2017-12-27,63.59,64.13,63.36,64.0,812850,63.59,64.13,63.36,64.0,812850,0.0,1.0
2017-12-28,63.55,63.89,63.36,63.6,1001071,63.55,63.89,63.36,63.6,1001071,0.0,1.0
2017-12-29,62.95,63.8499,62.9311,63.7,1310886,62.95,63.8499,62.9311,63.7,1310886,0.0,1.0
2018-01-02,64.03,64.08,62.73,63.18,1639033,64.03,64.08,62.73,63.18,1639033,0.0,1.0
2018-01-03,63.8,64.36,63.69,64.1,1958480,63.8,64.36,63.69,64.1,1958480,0.0,1.0
2018-01-04,64.08,64.19,63.01,63.8,2004290,64.08,64.19,63.01,63.8,2004290,0.0,1.0
2018-01-05,63.92,64.33,63.73,64.05,1459814,63.92,64.33,63.73,64.05,1459814,0.0,1.0
2018-01-08,64.8,64.87,63.9237,64.24,2137117,64.8,64.87,63.9237,64.24,2137117,0.0,1.0
2018-01-09,63.82,64.77,63.79,64.72,1158776,63.82,64.77,63.79,64.72,1158776,0.0,1.0
2018-01-10,63.92,64.31,63.47,64.31,1063458,63.92,64.31,63.47,64.31,1063458,0.0,1.0
2018-01-11,64.44,64.9,63.65,63.92,1635143,64.44,64.9,63.65,63.92,1635143,0.0,1.0
2018-01-12,65.24,65.25,64.42,65.03,1201136,65.24,65.25,64.42,65.03,1201136,0.0,1.0
2018-01-16,63.84,65.37,63.63,65.01,1677479,63.84,65.37,63.63,65.01,1677479,0.0,1.0
2018-01-17,64.63,65.2,63.74,64.02,1773251,64.63,65.2,63.74,64.02,1773251,0.0,1.0
2018-01-18,65.01,65.06,64.29,64.78,1522437,65.01,65.06,64.29,64.78,1522437,0.0,1.0
2018-01-19,65.86,65.96,64.81,65.26,1654182,65.86,65.96,64.81,65.26,1654182,0.0,1.0
2018-01-22,65.7,66.55,65.43,65.77,1700456,65.7,66.55,65.43,65.77,1700456,0.0,1.0
2018-01-23,66.96,67.02,65.39,65.5,1122626,66.96,67.02,65.39,65.5,1122626,0.0,1.0
2018-01-24,67.27,68.31,66.43,67.5,1681112,67.27,68.31,66.43,67.5,1681112,0.0,1.0
2018-01-25,67.04,67.96,66.87,67.74,960338,67.04,67.96,66.87,67.74,960338,0.0,1.0
2018-01-26,68.14,68.35,67.12,67.35,1088848,68.14,68.35,67.12,67.35,1088848,0.0,1.0
2018-01-29,67.2,68.19,67.01,67.68,1140560,67.2,68.19,67.01,67.68,1140560,0.0,1.0
2018-01-30,66.92,68.29,66.75,67.02,2500888,66.92,68.29,66.75,67.02,2500888,0.0,1.0
2018-01-31,66.0,67.14,65.27,66.92,2357261,66.0,67.14,65.27,66.92,2357261,0.0,1.0
2018-02-01,65.93,66.325,64.53,65.32,1847395,65.93,66.325,64.53,65.32,1847395,0.0,1.0
2018-02-02,65.27,66.59,64.84,65.46,2474996,65.27,66.59,64.84,65.46,2474996,0.0,1.0
2018-02-05,64.05,66.3,63.89,65.29,3246908,64.05,66.3,63.89,65.29,3246908,0.0,1.0
2018-02-06,65.44,66.07,62.0,63.0,4957107,65.44,66.07,62.0,63.0,4957107,0.0,1.0
2018-02-07,66.11,69.95,64.73,69.59,6723331,66.11,69.95,64.73,69.59,6723331,0.0,1.0
2018-02-08,60.03,66.19,59.98,65.84,5990998,60.03,66.19,59.98,65.84,5990998,0.0,1.0
2018-02-09,59.8,60.8,56.21,60.4,7197961,59.8,60.8,56.21,60.4,7197961,0.0,1.0
2018-02-12,60.89,61.54,59.4,60.13,3655757,60.89,61.54,59.4,60.13,3655757,0.0,1.0
2018-02-13,62.38,62.96,60.56,60.88,3333805,62.38,62.96,60.56,60.88,3333805,0.0,1.0
2018-02-14,63.38,63.48,61.82,62.27,3041054,63.38,63.48,61.82,62.27,3041054,0.0,1.0
2018-02-15,64.73,64.77,63.4,63.9,3445036,64.73,64.77,63.4,63.9,3445036,0.0,1.0
2018-02-16,63.9,64.45,63.26,64.4,3042779,63.9,64.45,63.26,64.4,3042779,0.0,1.0
2018-02-20,63.97,64.225,62.65,63.49,3730525,63.97,64.225,62.65,63.49,3730525,0.0,1.0
2018-02-21,63.61,65.26,63.6,63.75,1715185,63.61,65.26,63.6,63.75,1715185,0.0,1.0
2018-02-22,63.77,64.75,63.56,63.95,1248823,63.77,64.75,63.56,63.95,1248823,0.0,1.0
2018-02-23,64.72,64.81,63.73,64.19,1436173,64.72,64.81,63.73,64.19,1436173,0.0,1.0
2018-02-26,64.9,65.41,64.22,64.88,1404201,64.9,65.41,64.22,64.88,1404201,0.0,1.0
2018-02-27,63.62,65.69,63.59,65.21,1720434,63.62,65.69,63.59,65.21,1720434,0.0,1.0
2018-02-28,62.93,64.1,62.91,64.0,1629075,62.93,64.1,62.91,64.0,1629075,0.0,1.0
2018-03-01,63.24,63.68,62.02,62.88,2476203,63.24,63.68,62.02,62.88,2476203,0.0,1.0
2018-03-02,61.87,62.46,60.63,62.46,2544623,61.87,62.46,60.63,62.46,2544623,0.0,1.0
2018-03-05,61.91,62.23,60.91,61.44,2800608,61.91,62.23,60.91,61.44,2800608,0.0,1.0
2018-03-06,62.07,62.53,61.56,61.82,1382006,62.07,62.53,61.56,61.82,1382006,0.0,1.0
2018-03-07,61.67,61.8396,60.81,61.42,2029924,61.67,61.8396,60.81,61.42,2029924,0.0,1.0
2018-03-08,60.71,61.94,60.63,61.94,1700099,60.71,61.94,60.63,61.94,1700099,0.0,1.0
2018-03-09,61.4,61.73,60.79,60.99,1713169,61.4,61.73,60.79,60.99,1713169,0.0,1.0
2018-03-12,61.41,61.49,60.47,61.3,1531564,61.41,61.49,60.47,61.3,1531564,0.0,1.0
2018-03-13,62.28,62.9,61.79,61.94,1397466,62.28,62.9,61.79,61.94,1397466,0.0,1.0
2018-03-14,61.1,62.44,60.73,62.23,2122237,61.1,62.44,60.73,62.23,2122237,0.0,1.0
2018-03-15,60.84,61.58,60.8,61.36,1220533,60.84,61.58,60.8,61.36,1220533,0.0,1.0
2018-03-16,61.55,62.1,60.89,61.04,2423933,61.55,62.1,60.89,61.04,2423933,0.0,1.0
2018-03-19,61.75,62.99,61.29,61.56,1549563,61.75,62.99,61.29,61.56,1549563,0.0,1.0
2018-03-20,62.64,62.95,61.43,61.84,1969027,62.64,62.95,61.43,61.84,1969027,0.0,1.0
2018-03-21,63.26,64.54,62.48,62.87,1617244,63.26,64.54,62.48,62.87,1617244,0.0,1.0
2018-03-22,62.1,63.25,62.04,62.52,1151703,62.1,63.25,62.04,62.52,1151703,0.0,1.0
2018-03-23,61.15,62.77,61.0,62.27,1427875,61.15,62.77,61.0,62.27,1427875,0.0,1.0
2018-03-26,62.72,62.83,61.27,62.02,1047103,62.72,62.83,61.27,62.02,1047103,0.0,1.0
2018-03-27,61.51,62.96,61.09,62.96,945257,61.51,62.96,61.09,62.96,945257,0.0,1.0
2018-03-28,61.21,62.53,60.71,61.77,2104517,61.21,62.53,60.71,61.77,2104517,0.0,1.0
2018-03-29,62.08,62.33,61.5,61.66,1780949,62.08,62.33,61.5,61.66,1780949,0.0,1.0
2018-04-02,61.94,62.47,60.58,61.84,2282140,61.94,62.47,60.58,61.84,2282140,0.0,1.0
2018-04-03,62.83,63.0,61.83,62.05,1766042,62.83,63.0,61.83,62.05,1766042,0.0,1.0
2018-04-04,64.31,64.39,61.82,62.11,1812098,64.31,64.39,61.82,62.11,1812098,0.0,1.0
2018-04-05,66.02,66.215,64.38,64.42,1694137,66.02,66.215,64.38,64.42,1694137,0.0,1.0
2018-04-06,64.86,66.23,64.171,65.71,2731531,64.86,66.23,64.171,65.71,2731531,0.0,1.0
2018-04-09,64.27,65.44,64.2,65.21,1874198,64.27,65.44,64.2,65.21,1874198,0.0,1.0
2018-04-10,65.23,65.44,64.62,64.76,1387935,65.23,65.44,64.62,64.76,1387935,0.0,1.0
2018-04-11,65.1,66.1,64.77,64.91,1309103,65.1,66.1,64.77,64.91,1309103,0.0,1.0
2018-04-12,66.08,66.42,65.03,65.17,1493501,66.08,66.42,65.03,65.17,1493501,0.0,1.0
2018-04-13,65.38,66.575,65.01,66.45,1157558,65.38,66.575,65.01,66.45,1157558,0.0,1.0
2018-04-16,65.5,65.85,65.02,65.66,1261339,65.5,65.85,65.02,65.66,1261339,0.0,1.0
2018-04-17,66.84,67.0,65.67,66.17,1561809,66.84,67.0,65.67,66.17,1561809,0.0,1.0
2018-04-18,65.54,67.33,65.32,66.99,1902534,65.54,67.33,65.32,66.99,1902534,0.0,1.0
2018-04-19,65.71,65.99,65.075,65.61,1218957,65.71,65.99,65.075,65.61,1218957,0.0,1.0
2018-04-20,65.01,66.1823,64.8,65.58,1826999,65.01,66.1823,64.8,65.58,1826999,0.0,1.0
2018-04-23,67.85,68.33,66.66,67.34,2819808,67.85,68.33,66.66,67.34,2819808,0.0,1.0
2018-04-24,67.69,68.665,67.19,68.26,2073068,67.69,68.665,67.19,68.26,2073068,0.0,1.0
2018-04-25,66.91,67.84,66.66,67.83,1670061,66.91,67.84,66.66,67.83,1670061,0.0,1.0
2018-04-26,68.48,68.89,66.8,67.07,1226597,68.48,68.89,66.8,67.07,1226597,0.0,1.0
2018-04-27,69.06,69.94,68.41,68.46,1527784,69.06,69.94,68.41,68.46,1527784,0.0,1.0
2018-04-30,68.42,70.0,68.42,69.76,1578099,68.42,70.0,68.42,69.76,1578099,0.0,1.0
2018-05-01,66.4,67.7,65.52,67.61,2740609,66.4,67.7,65.52,67.61,2740609,0.0,1.0
2018-05-02,65.47,66.4,65.22,66.24,2311616,65.47,66.4,65.22,66.24,2311616,0.0,1.0
2018-05-03,61.42,64.05,61.08,64.05,4158630,61.42,64.05,61.08,64.05,4158630,0.0,1.0
2018-05-04,61.56,61.95,60.78,61.38,2448081,61.56,61.95,60.78,61.38,2448081,0.0,1.0
2018-05-07,61.55,61.7839,60.22,61.61,2413369,61.55,61.7839,60.22,61.61,2413369,0.0,1.0
2018-05-08,61.39,62.18,60.99,61.62,2104073,61.39,62.18,60.99,61.62,2104073,0.0,1.0
2018-05-09,62.38,62.71,61.34,61.44,1832715,62.38,62.71,61.34,61.44,1832715,0.0,1.0
2018-05-10,62.9,63.03,62.06,62.36,1525343,62.9,63.03,62.06,62.36,1525343,0.0,1.0
2018-05-11,63.08,63.34,62.41,62.86,1648372,63.08,63.34,62.41,62.86,1648372,0.0,1.0
2018-05-14,63.19,63.85,62.97,63.62,1464755,63.19,63.85,62.97,63.62,1464755,0.0,1.0
2018-05-15,64.45,64.57,62.71,62.72,2003892,64.45,64.57,62.71,62.72,2003892,0.0,1.0
2018-05-16,65.79,66.37,64.69,65.03,2290973,65.79,66.37,64.69,65.03,2290973,0.0,1.0
2018-05-17,66.71,67.49,65.82,65.82,2036274,66.71,67.49,65.82,65.82,2036274,0.0,1.0
2018-05-18,66.16,66.57,65.41,66.5,1834770,66.16,66.57,65.41,66.5,1834770,0.0,1.0
2018-05-21,67.08,67.29,65.79,66.54,1707217,67.08,67.29,65.79,66.54,1707217,0.0,1.0
2018-05-22,66.16,67.56,66.08,67.25,1821010,66.16,67.56,66.08,67.25,1821010,0.0,1.0
2018-05-23,67.32,67.54,65.05,65.52,2004105,67.32,67.54,65.05,65.52,2004105,0.0,1.0
2018-05-24,68.37,68.97,66.98,67.37,2755413,68.37,68.97,66.98,67.37,2755413,0.0,1.0
2018-05-25,68.64,69.25,68.34,68.37,3248757,68.64,69.25,68.34,68.37,3248757,0.0,1.0
2018-05-29,68.22,69.12,67.25,67.65,3685724,68.22,69.12,67.25,67.65,3685724,0.0,1.0
2018-05-30,60.41,63.29,58.89,61.95,18263250,60.41,63.29,58.89,61.95,18263250,0.0,1.0
2018-05-31,57.39,60.58,57.29,60.26,9393434,57.39,60.58,57.29,60.26,9393434,0.0,1.0
2018-06-01,59.84,60.25,57.1,57.6,7312702,59.84,60.25,57.1,57.6,7312702,0.0,1.0
2018-06-04,60.56,60.755,58.63,59.7,4284361,60.56,60.755,58.63,59.7,4284361,0.0,1.0
2018-06-05,63.53,63.91,59.6458,60.4,5546726,63.53,63.91,59.6458,60.4,5546726,0.0,1.0
2018-06-06,63.45,63.95,62.22,63.42,3908117,63.45,63.95,62.22,63.42,3908117,0.0,1.0
2018-06-07,63.43,64.5789,63.13,63.61,2861973,63.43,64.5789,63.13,63.61,2861973,0.0,1.0
2018-06-08,64.65,64.86,62.79,63.24,2584375,64.65,64.86,62.79,63.24,2584375,0.0,1.0
2018-06-11,66.35,66.59,64.45,64.6,2358148,66.35,66.59,64.45,64.6,2358148,0.0,1.0
2018-06-12,68.13,69.02,66.26,66.83,4593383,68.13,69.02,66.26,66.83,4593383,0.0,1.0
2018-06-13,66.82,68.4,66.56,68.03,3219291,66.82,68.4,66.56,68.03,3219291,0.0,1.0
2018-06-14,65.85,66.99,65.53,66.8,2748819,65.85,66.99,65.53,66.8,2748819,0.0,1.0
2018-06-15,67.52,67.68,65.2,65.31,2575146,67.52,67.68,65.2,65.31,2575146,0.0,1.0
2018-06-18,68.6,68.7473,66.5,67.07,2430331,68.6,68.7473,66.5,67.07,2430331,0.0,1.0
2018-06-19,67.02,68.01,66.52,67.53,3130319,67.02,68.01,66.52,67.53,3130319,0.0,1.0
2018-06-20,67.99,68.16,66.355,67.08,1820695,67.99,68.16,66.355,67.08,1820695,0.0,1.0
2018-06-21,67.27,68.6,67.13,67.24,1760010,67.27,68.6,67.13,67.24,1760010,0.0,1.0
2018-06-22,66.63,67.5,66.53,67.5,2844263,66.63,67.5,66.53,67.5,2844263,0.0,1.0
2018-06-25,66.71,68.08,66.01,68.05,2788785,66.71,68.08,66.01,68.05,2788785,0.0,1.0
2018-06-26,68.0,68.58,66.77,67.56,2127816,68.0,68.58,66.77,67.56,2127816,0.0,1.0
2018-06-27,66.8,68.78,66.67,68.5,1916672,66.8,68.78,66.67,68.5,1916672,0.0,1.0
2018-06-28,66.96,67.3,66.23,66.43,1578779,66.96,67.3,66.23,66.43,1578779,0.0,1.0
2018-06-29,66.6,68.08,66.57,67.87,1994402,66.6,68.08,66.57,67.87,1994402,0.0,1.0
2018-07-02,66.49,66.6,65.38,66.36,2015863,66.49,66.6,65.38,66.36,2015863,0.0,1.0
2018-07-03,65.88,67.14,65.75,66.65,1102128,65.88,67.14,65.75,66.65,1102128,0.0,1.0
2018-07-05,65.97,66.67,65.17,66.24,1681453,65.97,66.67,65.17,66.24,1681453,0.0,1.0
2018-07-06,66.97,67.21,65.65,66.02,2041625,66.97,67.21,65.65,66.02,2041625,0.0,1.0
2018-07-09,67.39,68.5,66.59,68.5,2545152,67.39,68.5,66.59,68.5,2545152,0.0,1.0
2018-07-10,67.31,67.86,66.85,67.66,1810045,67.31,67.86,66.85,67.66,1810045,0.0,1.0
2018-07-11,66.5,66.75,63.79,65.58,4209415,66.5,66.75,63.79,65.58,4209415,0.0,1.0
2018-07-12,66.44,67.34,66.15,67.33,1818501,66.44,67.34,66.15,67.33,1818501,0.0,1.0
2018-07-13,66.55,67.2452,66.05,66.45,1896780,66.55,67.2452,66.05,66.45,1896780,0.0,1.0
2018-07-16,67.17,67.27,66.46,66.48,1433958,67.17,67.27,66.46,66.48,1433958,0.0,1.0
2018-07-17,67.67,68.1,66.76,67.04,2580253,67.67,68.1,66.76,67.04,2580253,0.0,1.0
2018-07-18,67.07,67.81,65.73,67.71,2205137,67.07,67.81,65.73,67.71,2205137,0.0,1.0
2018-07-19,67.95,68.08,66.88,67.26,1808848,67.95,68.08,66.88,67.26,1808848,0.0,1.0
2018-07-20,67.63,68.7,67.5,68.04,1284954,67.63,68.7,67.5,68.04,1284954,0.0,1.0
2018-07-23,67.63,68.3,67.39,67.99,951377,67.63,68.3,67.39,67.99,951377,0.0,1.0
2018-07-24,67.28,69.82,67.08,68.04,2818758,67.28,69.82,67.08,68.04,2818758,0.0,1.0
2018-07-25,68.31,68.32,66.47,67.12,1370699,68.31,68.32,66.47,67.12,1370699,0.0,1.0
2018-07-26,68.34,69.35,67.9,68.36,1098514,68.34,69.35,67.9,68.36,1098514,0.0,1.0
2018-07-27,66.71,68.7,66.23,68.2,1153897,66.71,68.7,66.23,68.2,1153897,0.0,1.0
2018-07-30,66.17,66.97,65.9,66.86,1193635,66.17,66.97,65.9,66.86,1193635,0.0,1.0
2018-07-31,66.73,66.89,65.415,66.39,1727164,66.73,66.89,65.415,66.39,1727164,0.0,1.0
2018-08-01,65.76,67.05,65.49,66.37,2047615,65.76,67.05,65.49,66.37,2047615,0.0,1.0
2018-08-02,64.66,65.49,63.84,65.26,2596475,64.66,65.49,63.84,65.26,2596475,0.0,1.0
2018-08-03,64.24,65.3,63.96,65.1,2546155,64.24,65.3,63.96,65.1,2546155,0.0,1.0
2018-08-06,64.62,65.3557,63.56,65.0,3135389,64.62,65.3557,63.56,65.0,3135389,0.0,1.0
2018-08-07,65.6,66.04,64.22,65.0,3396259,65.6,66.04,64.22,65.0,3396259,0.0,1.0
2018-08-08,70.01,70.99,67.75,68.04,8147964,70.01,70.99,67.75,68.04,8147964,0.0,1.0
2018-08-09,72.34,73.18,70.31,70.5,4254556,72.34,73.18,70.31,70.5,4254556,0.0,1.0
2018-08-10,72.67,73.25,71.12,71.76,3192375,72.67,73.25,71.12,71.76,3192375,0.0,1.0
2018-08-13,71.41,72.9,71.33,72.66,2022294,71.41,72.9,71.33,72.66,2022294,0.0,1.0
2018-08-14,73.29,74.07,71.25,71.75,2863317,73.29,74.07,71.25,71.75,2863317,0.0,1.0
2018-08-15,71.32,72.75,70.82,72.61,1973163,71.32,72.75,70.82,72.61,1973163,0.0,1.0
2018-08-16,71.94,72.17,70.775,71.33,1384306,71.94,72.17,70.775,71.33,1384306,0.0,1.0
2018-08-17,72.98,73.309,71.64,72.18,2038508,72.98,73.309,71.64,72.18,2038508,0.0,1.0
2018-08-20,74.95,75.27,73.0,73.34,2204501,74.95,75.27,73.0,73.34,2204501,0.0,1.0
2018-08-21,75.41,75.94,74.71,74.96,1563894,75.41,75.94,74.71,74.96,1563894,0.0,1.0
2018-08-22,74.2,75.96,74.1,75.41,1403143,74.2,75.96,74.1,75.41,1403143,0.0,1.0
2018-08-23,74.24,74.71,73.78,74.2,972349,74.24,74.71,73.78,74.2,972349,0.0,1.0
2018-08-24,74.81,74.89,73.76,74.24,1062099,74.81,74.89,73.76,74.24,1062099,0.0,1.0
2018-08-27,74.43,75.4,73.99,75.32,1329232,74.43,75.4,73.99,75.32,1329232,0.0,1.0
2018-08-28,73.84,74.61,73.2,74.41,1594461,73.84,74.61,73.2,74.41,1594461,0.0,1.0
2018-08-29,73.71,73.91,72.1475,73.61,1423654,73.71,73.91,72.1475,73.61,1423654,0.0,1.0
2018-08-30,72.12,73.9,71.86,73.57,1360833,72.12,73.9,71.86,73.57,1360833,0.0,1.0
2018-08-31,72.62,73.34,71.66,71.98,1755027,72.62,73.34,71.66,71.98,1755027,0.0,1.0
2018-09-04,72.06,72.83,71.57,72.58,2138994,72.06,72.83,71.57,72.58,2138994,0.0,1.0
2018-09-05,73.24,73.36,71.5601,72.27,2470555,73.24,73.36,71.5601,72.27,2470555,0.0,1.0
2018-09-06,72.81,75.25,72.78,73.93,1741577,72.81,75.25,72.78,73.93,1741577,0.0,1.0
2018-09-07,72.36,73.6,71.765,72.5,1394950,72.36,73.6,71.765,72.5,1394950,0.0,1.0
2018-09-10,73.36,73.56,72.52,72.63,1329541,73.36,73.56,72.52,72.63,1329541,0.0,1.0
2018-09-11,73.95,74.13,72.93,73.59,1559566,73.95,74.13,72.93,73.59,1559566,0.0,1.0
2018-09-12,73.05,74.59,72.86,74.13,1550884,73.05,74.59,72.86,74.13,1550884,0.0,1.0
2018-09-13,72.6,74.04,72.13,73.44,1503763,72.6,74.04,72.13,73.44,1503763,0.0,1.0
2018-09-14,73.05,73.195,72.07,73.04,1110437,73.05,73.195,72.07,73.04,1110437,0.0,1.0
2018-09-17,73.36,73.65,72.52,73.45,1614560,73.36,73.65,72.52,73.45,1614560,0.0,1.0
2018-09-18,73.16,74.17,73.0,73.75,1511932,73.16,74.17,73.0,73.75,1511932,0.0,1.0
2018-09-19,73.05,73.47,72.21,73.0,1097904,73.05,73.47,72.21,73.0,1097904,0.0,1.0
2018-09-20,72.72,73.8,72.215,73.12,1365955,72.72,73.8,72.215,73.12,1365955,0.0,1.0
2018-09-21,72.69,73.63,72.38,72.93,1996595,72.69,73.63,72.38,72.93,1996595,0.0,1.0
2018-09-24,66.71,72.15,65.82,72.13,6516100,66.71,72.15,65.82,72.13,6516100,0.0,1.0
2018-09-25,68.01,68.43,66.17,67.32,5205883,68.01,68.43,66.17,67.32,5205883,0.0,1.0
2018-09-26,68.02,68.65,66.7,68.02,2324626,68.02,68.65,66.7,68.02,2324626,0.0,1.0
2018-09-27,69.46,70.1496,67.5,68.15,2683153,69.46,70.1496,67.5,68.15,2683153,0.0,1.0
2018-09-28,68.56,70.44,68.47,69.34,2345363,68.56,70.44,68.47,69.34,2345363,0.0,1.0
2018-10-01,68.36,69.06,68.03,68.84,1782846,68.36,69.06,68.03,68.84,1782846,0.0,1.0
2018-10-02,66.1,68.44,65.93,68.15,2005031,66.1,68.44,65.93,68.15,2005031,0.0,1.0
2018-10-03,68.08,68.34,66.11,67.81,2455356,68.08,68.34,66.11,67.81,2455356,0.0,1.0
2018-10-04,66.6,67.6,66.47,66.91,2176060,66.6,67.6,66.47,66.91,2176060,0.0,1.0
2018-10-05,66.87,67.28,66.22,66.6,1754356,66.87,67.28,66.22,66.6,1754356,0.0,1.0
2018-10-08,68.02,68.29,66.75,66.93,1666597,68.02,68.29,66.75,66.93,1666597,0.0,1.0
2018-10-09,67.04,68.65,67.02,67.61,2062287,67.04,68.65,67.02,67.61,2062287,0.0,1.0
2018-10-10,62.27,65.9083,62.18,65.56,2923653,62.27,65.9083,62.18,65.56,2923653,0.0,1.0
2018-10-11,61.96,63.6278,61.42,62.27,2859462,61.96,63.6278,61.42,62.27,2859462,0.0,1.0
2018-10-12,63.61,64.45,62.8467,63.1,1980167,63.61,64.45,62.8467,63.1,1980167,0.0,1.0
2018-10-15,62.46,63.76,62.43,63.36,1859191,62.46,63.76,62.43,63.36,1859191,0.0,1.0
2018-10-16,64.05,64.18,62.37,62.92,1831604,64.05,64.18,62.37,62.92,1831604,0.0,1.0
2018-10-17,62.38,64.14,61.72,63.87,1875849,62.38,64.14,61.72,63.87,1875849,0.0,1.0
2018-10-18,60.22,62.65,60.1,62.29,2855625,60.22,62.65,60.1,62.29,2855625,0.0,1.0
2018-10-19,58.06,60.955,58.0,60.23,2745026,58.06,60.955,58.0,60.23,2745026,0.0,1.0
2018-10-22,58.23,58.76,57.5,58.07,2789306,58.23,58.76,57.5,58.07,2789306,0.0,1.0
2018-10-23,57.9,58.28,55.92,57.25,2776256,57.9,58.28,55.92,57.25,2776256,0.0,1.0
2018-10-24,56.3,58.92,56.28,58.18,2159517,56.3,58.92,56.28,58.18,2159517,0.0,1.0
2018-10-25,56.9,57.42,56.44,56.49,1858580,56.9,57.42,56.44,56.49,1858580,0.0,1.0
2018-10-26,55.65,56.94,54.72,56.09,2878576,55.65,56.94,54.72,56.09,2878576,0.0,1.0
2018-10-29,55.05,57.58,54.23,56.69,4299662,55.05,57.58,54.23,56.69,4299662,0.0,1.0
2018-10-30,54.65,56.25,53.66,55.47,3270721,54.65,56.25,53.66,55.47,3270721,0.0,1.0
2018-10-31,55.41,57.25,55.35,55.7,3949335,55.41,57.25,55.35,55.7,3949335,0.0,1.0
2018-11-01,57.38,57.65,55.2,55.2,3343192,57.38,57.65,55.2,55.2,3343192,0.0,1.0
2018-11-02,58.29,60.38,57.5,60.16,4051982,58.29,60.38,57.5,60.16,4051982,0.0,1.0
2018-11-05,58.3,58.85,57.4,58.63,2455355,58.3,58.85,57.4,58.63,2455355,0.0,1.0
2018-11-06,57.45,58.27,56.42,58.0,4170019,57.45,58.27,56.42,58.0,4170019,0.0,1.0
2018-11-07,49.05,50.24,47.47,48.89,14698600,49.05,50.24,47.47,48.89,14698600,0.0,1.0
2018-11-08,50.09,50.54,48.22,49.11,5149510,50.09,50.54,48.22,49.11,5149510,0.0,1.0
2018-11-09,47.78,49.585,47.685,48.82,5413865,47.78,49.585,47.685,48.82,5413865,0.0,1.0
2018-11-12,47.75,49.37,47.62,48.2,4040008,47.75,49.37,47.62,48.2,4040008,0.0,1.0
2018-11-13,48.22,49.57,48.2,48.39,3526664,48.22,49.57,48.2,48.39,3526664,0.0,1.0
2018-11-14,48.05,50.1,47.47,48.96,4542357,48.05,50.1,47.47,48.96,4542357,0.0,1.0
2018-11-15,47.23,47.5,46.4,47.3,3033686,47.23,47.5,46.4,47.3,3033686,0.0,1.0
2018-11-16,45.89,46.71,45.13,46.54,3625256,45.89,46.71,45.13,46.54,3625256,0.0,1.0
2018-11-19,44.6,45.89,44.42,45.7,3222466,44.6,45.89,44.42,45.7,3222466,0.0,1.0
2018-11-20,44.23,44.9,43.05,43.77,3017946,44.23,44.9,43.05,43.77,3017946,0.0,1.0
2018-11-21,45.3,45.53,44.42,44.5,3045814,45.3,45.53,44.42,44.5,3045814,0.0,1.0
2018-11-23,44.88,45.55,44.625,45.19,1452169,44.88,45.55,44.625,45.19,1452169,0.0,1.0
2018-11-26,45.35,45.4601,44.58,45.07,2622034,45.35,45.4601,44.58,45.07,2622034,0.0,1.0
2018-11-27,44.21,45.15,43.48,45.1,2898104,44.21,45.15,43.48,45.1,2898104,0.0,1.0
2018-11-28,44.96,44.97,43.55,44.12,2225505,44.96,44.97,43.55,44.12,2225505,0.0,1.0
2018-11-29,43.8,44.86,43.765,44.65,2247440,43.8,44.86,43.765,44.65,2247440,0.0,1.0
2018-11-30,43.75,44.75,43.15,43.75,4882054,43.75,44.75,43.15,43.75,4882054,0.0,1.0
2018-12-03,45.05,45.58,44.55,44.62,3054845,45.05,45.58,44.55,44.62,3054845,0.0,1.0
2018-12-04,42.43,45.05,42.04,44.97,5733452,42.43,45.05,42.04,44.97,5733452,0.0,1.0
2018-12-06,42.92,43.16,41.48,41.98,3023050,42.92,43.16,41.48,41.98,3023050,0.0,1.0
2018-12-07,40.48,43.12,40.3996,42.82,3599485,40.48,43.12,40.3996,42.82,3599485,0.0,1.0
2018-12-10,39.63,41.24,38.88,40.5,3770601,39.63,41.24,38.88,40.5,3770601,0.0,1.0
2018-12-11,38.45,40.61,38.105,40.4,5285326,38.45,40.61,38.105,40.4,5285326,0.0,1.0
2018-12-12,38.83,39.42,38.19,38.9,5087700,38.83,39.42,38.19,38.9,5087700,0.0,1.0
2018-12-13,37.49,39.21,37.45,38.94,3992523,37.49,39.21,37.45,38.94,3992523,0.0,1.0
2018-12-14,37.94,38.46,36.72,37.29,4476564,37.94,38.46,36.72,37.29,4476564,0.0,1.0
2018-12-17,38.1,39.13,36.97,37.47,5280899,38.1,39.13,36.97,37.47,5280899,0.0,1.0
2018-12-18,37.98,38.89,37.71,38.36,4046981,37.98,38.89,37.71,38.36,4046981,0.0,1.0
2018-12-19,37.92,38.77,37.58,38.11,4343215,37.92,38.77,37.58,38.11,4343215,0.0,1.0
2018-12-20,37.09,38.23,36.8842,37.62,2931150,37.09,38.23,36.8842,37.62,2931150,0.0,1.0
2018-12-21,36.41,38.12,36.39,37.44,4547089,36.41,38.12,36.39,37.44,4547089,0.0,1.0
2018-12-24,36.03,36.92,35.68,36.7,1276984,36.03,36.92,35.68,36.7,1276984,0.0,1.0
2018-12-26,37.76,37.83,35.93,36.21,3411611,37.76,37.83,35.93,36.21,3411611,0.0,1.0
2018-12-27,37.87,37.93,36.51,37.3,2812730,37.87,37.93,36.51,37.3,2812730,0.0,1.0
2018-12-28,37.18,38.12,37.01,37.96,2116315,37.18,38.12,37.01,37.96,2116315,0.0,1.0
2018-12-31,37.92,37.93,37.03,37.32,2129947,37.92,37.93,37.03,37.32,2129947,0.0,1.0
2019-01-02,39.36,39.75,36.97,37.7,1460127,39.36,39.75,36.97,37.7,1460127,0.0,1.0
2019-01-03,37.12,39.02,37.02,38.97,3017577,37.12,39.02,37.02,38.97,3017577,0.0,1.0
2019-01-04,38.96,39.29,37.33,37.65,4319644,38.96,39.29,37.33,37.65,4319644,0.0,1.0
2019-01-07,40.0,40.51,38.87,39.11,2353283,40.0,40.51,38.87,39.11,2353283,0.0,1.0
2019-01-08,40.92,40.96,40.1601,40.56,1932884,40.92,40.96,40.1601,40.56,1932884,0.0,1.0
2019-01-09,41.87,41.89,40.57,40.91,2373135,41.87,41.89,40.57,40.91,2373135,0.0,1.0
2019-01-10,40.28,40.66,39.51,39.5492,1881554,40.28,40.66,39.51,39.5492,1881554,0.0,1.0
2019-01-11,40.21,40.72,39.89,40.08,1914806,40.21,40.72,39.89,40.08,1914806,0.0,1.0
2019-01-14,40.22,40.79,39.48,40.13,1839789,40.22,40.79,39.48,40.13,1839789,0.0,1.0
2019-01-15,40.32,40.5,39.67,40.5,1329128,40.32,40.5,39.67,40.5,1329128,0.0,1.0
2019-01-16,40.41,40.61,39.69,40.37,2751419,40.41,40.61,39.69,40.37,2751419,0.0,1.0
2019-01-17,41.09,41.54,40.1589,40.18,2679708,41.09,41.54,40.1589,40.18,2679708,0.0,1.0
2019-01-18,42.42,42.68,41.46,41.6,2685435,42.42,42.68,41.46,41.6,2685435,0.0,1.0
2019-01-22,41.29,42.23,40.87,42.23,2668533,41.29,42.23,40.87,42.23,2668533,0.0,1.0
2019-01-23,40.86,41.6,40.55,41.21,2986101,40.86,41.6,40.55,41.21,2986101,0.0,1.0
2019-01-24,41.07,41.235,40.37,40.92,1517407,41.07,41.235,40.37,40.92,1517407,0.0,1.0
2019-01-25,42.41,42.46,41.4,41.47,1773233,42.41,42.46,41.4,41.47,1773233,0.0,1.0
2019-01-28,42.55,42.58,41.51,41.88,1739986,42.55,42.58,41.51,41.88,1739986,0.0,1.0
2019-01-29,42.83,43.18,42.13,42.28,2750270,42.83,43.18,42.13,42.28,2750270,0.0,1.0
2019-01-30,42.9,43.18,42.435,43.18,2178019,42.9,43.18,42.435,43.18,2178019,0.0,1.0
2019-01-31,42.48,42.89,42.27,42.77,2545998,42.48,42.89,42.27,42.77,2545998,0.0,1.0
2019-02-01,42.45,43.03,42.31,42.4,1838189,42.45,43.03,42.31,42.4,1838189,0.0,1.0
2019-02-04,42.36,42.43,41.79,42.22,3071049,42.36,42.43,41.79,42.22,3071049,0.0,1.0
2019-02-05,43.55,43.67,42.89,43.04,3393795,43.55,43.67,42.89,43.04,3393795,0.0,1.0
2019-02-06,48.47,49.95,47.17,48.57,8605392,48.47,49.95,47.17,48.57,8605392,0.0,1.0
2019-02-07,47.14,47.98,46.64,47.75,6987467,47.14,47.98,46.64,47.75,6987467,0.0,1.0
2019-02-08,46.03,47.35,46.0,47.32,3583567,46.03,47.35,46.0,47.32,3583567,0.0,1.0
2019-02-11,45.51,46.06,45.25,45.9,2582696,45.51,46.06,45.25,45.9,2582696,0.0,1.0
2019-02-12,45.49,46.19,45.37,45.92,2436092,45.49,46.19,45.37,45.92,2436092,0.0,1.0
2019-02-13,45.11,46.12,45.1,45.76,2334354,45.11,46.12,45.1,45.76,2334354,0.0,1.0
2019-02-14,44.89,45.15,44.14,44.72,2142076,44.89,45.15,44.14,44.72,2142076,0.0,1.0
2019-02-15,44.49,45.72,44.46,45.22,2242498,44.49,45.72,44.46,45.22,2242498,0.0,1.0
2019-02-19,44.03,44.47,43.37,44.3,3273705,44.03,44.47,43.37,44.3,3273705,0.0,1.0
2019-02-20,43.7,44.52,43.43,44.12,3269113,43.7,44.52,43.43,44.12,3269113,0.0,1.0
2019-02-21,43.6,44.06,43.37,43.68,1685553,43.6,44.06,43.37,43.68,1685553,0.0,1.0
2019-02-22,43.84,44.36,43.6,43.76,1843751,43.84,44.36,43.6,43.76,1843751,0.0,1.0
2019-02-25,45.17,45.49,44.2,44.24,2765177,45.17,45.49,44.2,44.24,2765177,0.0,1.0
2019-02-26,45.61,46.125,45.32,45.58,3168644,45.61,46.125,45.32,45.58,3168644,0.0,1.0
2019-02-27,45.42,45.8,45.0827,45.24,5154861,45.42,45.8,45.0827,45.24,5154861,0.0,1.0
2019-02-28,45.6,46.27,45.04,45.44,4087081,45.6,46.27,45.04,45.44,4087081,0.0,1.0
2019-03-01,46.81,48.25,46.44,48.08,2925815,46.81,48.25,46.44,48.08,2925815,0.0,1.0
2019-03-04,45.07,47.16,44.84,46.81,3971938,45.07,47.16,44.84,46.81,3971938,0.0,1.0
2019-03-05,45.17,45.57,44.92,45.17,3236781,45.17,45.57,44.92,45.17,3236781,0.0,1.0
2019-03-06,46.0,46.13,45.065,45.32,3052313,46.0,46.13,45.065,45.32,3052313,0.0,1.0
2019-03-07,44.7,45.98,44.04,45.92,3874918,44.7,45.98,44.04,45.92,3874918,0.0,1.0
2019-03-08,43.58,44.48,43.28,44.27,1926628,43.58,44.48,43.28,44.27,1926628,0.0,1.0
2019-03-11,44.69,44.92,43.64,43.86,1924225,44.69,44.92,43.64,43.86,1924225,0.0,1.0
2019-03-12,45.55,45.75,44.67,45.01,2526835,45.55,45.75,44.67,45.01,2526835,0.0,1.0
2019-03-13,46.43,46.615,45.63,45.67,3263722,46.43,46.615,45.63,45.67,3263722,0.0,1.0
2019-03-14,46.24,46.7,45.13,46.7,2674907,46.24,46.7,45.13,46.7,2674907,0.0,1.0
2019-03-15,45.93,46.31,45.55,46.0,2885498,45.93,46.31,45.55,46.0,2885498,0.0,1.0
2019-03-18,47.08,47.14,45.94,46.1,2371715,47.08,47.14,45.94,46.1,2371715,0.0,1.0
2019-03-19,46.56,47.37,46.31,47.37,1865434,46.56,47.37,46.31,47.37,1865434,0.0,1.0
2019-03-20,45.4,46.34,45.13,46.34,1747190,45.4,46.34,45.13,46.34,1747190,0.0,1.0
2019-03-21,45.36,45.75,44.17,45.41,1578585,45.36,45.75,44.17,45.41,1578585,0.0,1.0
2019-03-22,43.7,44.99,43.06,44.96,4224665,43.7,44.99,43.06,44.96,4224665,0.0,1.0
2019-03-25,43.84,44.025,43.1,43.46,1843978,43.84,44.025,43.1,43.46,1843978,0.0,1.0
2019-03-26,44.37,44.83,44.12,44.29,2366493,44.37,44.83,44.12,44.29,2366493,0.0,1.0
2019-03-27,45.38,45.45,44.56,44.78,1941237,45.38,45.45,44.56,44.78,1941237,0.0,1.0
2019-03-28,46.65,46.76,45.65,46.26,3597654,46.65,46.76,45.65,46.26,3597654,0.0,1.0
2019-03-29,45.75,46.77,45.65,46.68,1971507,45.75,46.77,45.65,46.68,1971507,0.0,1.0
2019-04-01,47.14,47.175,45.96,45.96,2768236,47.14,47.175,45.96,45.96,2768236,0.0,1.0
2019-04-02,46.63,46.98,46.38,46.98,2069632,46.63,46.98,46.38,46.98,2069632,0.0,1.0
2019-04-03,46.95,47.34,46.54,46.94,1571866,46.95,47.34,46.54,46.94,1571866,0.0,1.0
2019-04-04,49.31,49.38,47.53,47.77,3335290,49.31,49.38,47.53,47.77,3335290,0.0,1.0
2019-04-05,48.09,49.86,47.95,49.43,2888144,48.09,49.86,47.95,49.43,2888144,0.0,1.0
2019-04-08,48.86,49.32,48.45,49.18,3064802,48.86,49.32,48.45,49.18,3064802,0.0,1.0
2019-04-09,48.55,48.7912,47.86,48.71,2031774,48.55,48.7912,47.86,48.71,2031774,0.0,1.0
2019-04-10,49.83,49.89,48.22,48.61,4144217,49.83,49.89,48.22,48.61,4144217,0.0,1.0
2019-04-11,48.06,50.0,47.96,49.98,2203155,48.06,50.0,47.96,49.98,2203155,0.0,1.0
2019-04-12,48.46,48.855,47.75,48.34,2289966,48.46,48.855,47.75,48.34,2289966,0.0,1.0
2019-04-15,48.09,48.78,48.04,48.59,1528925,48.09,48.78,48.04,48.59,1528925,0.0,1.0
2019-04-16,47.84,48.24,47.8006,48.09,1682358,47.84,48.24,47.8006,48.09,1682358,0.0,1.0
2019-04-17,48.66,49.1,48.175,48.33,1696430,48.66,49.1,48.175,48.33,1696430,0.0,1.0
2019-04-18,49.22,49.42,48.38,48.58,3260473,49.22,49.42,48.38,48.58,3260473,0.0,1.0
2019-04-22,46.59,48.89,46.47,48.86,4423381,46.59,48.89,46.47,48.86,4423381,0.0,1.0
2019-04-23,46.08,47.09,45.75,46.72,2772075,46.08,47.09,45.75,46.72,2772075,0.0,1.0
2019-04-24,46.11,46.49,45.7,46.15,1968695,46.11,46.49,45.7,46.15,1968695,0.0,1.0
2019-04-25,44.52,46.065,44.36,46.05,2538420,44.52,46.065,44.36,46.05,2538420,0.0,1.0
2019-04-26,44.67,45.0,44.12,44.43,1427828,44.67,45.0,44.12,44.43,1427828,0.0,1.0
2019-04-29,44.87,45.2,44.37,44.62,1781419,44.87,45.2,44.37,44.62,1781419,0.0,1.0
2019-04-30,44.08,44.9525,43.945,44.63,2062518,44.08,44.9525,43.945,44.63,2062518,0.0,1.0
2019-05-01,43.19,44.7,43.19,44.06,2324306,43.19,44.7,43.19,44.06,2324306,0.0,1.0
2019-05-02,43.65,43.71,43.03,43.45,1898182,43.65,43.71,43.03,43.45,1898182,0.0,1.0
2019-05-03,44.07,44.24,43.34,43.66,1417346,44.07,44.24,43.34,43.66,1417346,0.0,1.0
2019-05-06,43.71,43.98,42.76,43.1,2711655,43.71,43.98,42.76,43.1,2711655,0.0,1.0
2019-05-07,41.97,43.545,41.6684,43.42,2555843,41.97,43.545,41.6684,43.42,2555843,0.0,1.0
2019-05-08,42.29,43.2041,41.77,41.97,2351288,42.29,43.2041,41.77,41.97,2351288,0.0,1.0
2019-05-09,43.09,43.63,42.31,43.47,2648969,43.09,43.63,42.31,43.47,2648969,0.0,1.0
2019-05-10,42.79,43.59,42.01,43.1,2120463,42.79,43.59,42.01,43.1,2120463,0.0,1.0
2019-05-13,40.47,42.09,40.23,41.85,2623665,40.47,42.09,40.23,41.85,2623665,0.0,1.0
2019-05-14,40.74,41.13,39.8,40.62,2208839,40.74,41.13,39.8,40.62,2208839,0.0,1.0
2019-05-15,40.19,40.64,39.955,40.5,2129575,40.19,40.64,39.955,40.5,2129575,0.0,1.0
2019-05-16,40.28,41.03,40.18,40.77,1619078,40.28,41.03,40.18,40.77,1619078,0.0,1.0
2019-05-17,39.98,40.63,39.855,40.11,2322531,39.98,40.63,39.855,40.11,2322531,0.0,1.0
2019-05-20,39.96,40.33,39.28,39.56,2454222,39.96,40.33,39.28,39.56,2454222,0.0,1.0
2019-05-21,40.62,40.96,39.97,40.24,1963926,40.62,40.96,39.97,40.24,1963926,0.0,1.0
2019-05-22,39.74,40.49,39.69,40.28,1977581,39.74,40.49,39.69,40.28,1977581,0.0,1.0
2019-05-23,39.48,39.93,38.8154,39.34,1677989,39.48,39.93,38.8154,39.34,1677989,0.0,1.0
2019-05-24,38.99,40.21,38.9368,39.8,2651892,38.99,40.21,38.9368,39.8,2651892,0.0,1.0
2019-05-28,38.89,39.67,38.63,39.1,5133683,38.89,39.67,38.63,39.1,5133683,0.0,1.0
2019-05-29,35.06,36.43,34.25,36.04,10511612,35.06,36.43,34.25,36.04,10511612,0.0,1.0
2019-05-30,33.79,34.65,33.64,34.5,4804618,33.79,34.65,33.64,34.5,4804618,0.0,1.0
2019-05-31,32.48,33.41,32.085,33.2,4720952,32.48,33.41,32.085,33.2,4720952,0.0,1.0
2019-06-03,34.02,34.79,32.25,32.35,6761148,34.02,34.79,32.25,32.35,6761148,0.0,1.0
2019-06-04,35.4,35.67,34.04,34.21,4798792,35.4,35.67,34.04,34.21,4798792,0.0,1.0
2019-06-05,35.06,36.3,34.21,36.02,3756267,35.06,36.3,34.21,36.02,3756267,0.0,1.0
2019-06-06,33.95,35.17,33.25,34.89,3674658,33.95,35.17,33.25,34.89,3674658,0.0,1.0
2019-06-07,34.21,34.44,33.58,34.07,2886726,34.21,34.44,33.58,34.07,2886726,0.0,1.0
2019-06-10,34.51,35.3,34.33,34.41,2749187,34.51,35.3,34.33,34.41,2749187,0.0,1.0
2019-06-11,33.93,35.23,33.84,34.87,2608941,33.93,35.23,33.84,34.87,2608941,0.0,1.0
2019-06-12,33.12,33.84,32.94,33.76,2238838,33.12,33.84,32.94,33.76,2238838,0.0,1.0
2019-06-13,33.67,34.05,32.95,33.35,2640211,33.67,34.05,32.95,33.35,2640211,0.0,1.0
2019-06-14,33.51,34.1,33.02,34.1,2197145,33.51,34.1,33.02,34.1,2197145,0.0,1.0
2019-06-17,33.86,34.4,33.14,33.49,2664149,33.86,34.4,33.14,33.49,2664149,0.0,1.0
2019-06-18,34.68,35.44,33.96,33.96,3156211,34.68,35.44,33.96,33.96,3156211,0.0,1.0
2019-06-19,34.24,34.84,34.01,34.84,2726188,34.24,34.84,34.01,34.84,2726188,0.0,1.0
2019-06-20,34.95,34.98,34.34,34.62,2145225,34.95,34.98,34.34,34.62,2145225,0.0,1.0
2019-06-21,34.7,34.99,34.138,34.79,2312005,34.7,34.99,34.138,34.79,2312005,0.0,1.0
2019-06-24,34.13,34.795,33.91,34.73,2395868,34.13,34.795,33.91,34.73,2395868,0.0,1.0
2019-06-25,33.67,34.2,33.61,34.04,2409177,33.67,34.2,33.61,34.04,2409177,0.0,1.0
2019-06-26,34.23,34.9237,33.66,33.79,2787105,34.23,34.9237,33.66,33.79,2787105,0.0,1.0
2019-06-27,34.0,34.53,33.75,34.42,1741965,34.0,34.53,33.75,34.42,1741965,0.0,1.0
2019-06-28,34.68,34.96,34.04,34.21,2410134,34.68,34.96,34.04,34.21,2410134,0.0,1.0
2019-07-01,34.84,35.89,34.43,35.3,2650826,34.84,35.89,34.43,35.3,2650826,0.0,1.0
2019-07-02,34.25,34.76,33.995,34.76,2089883,34.25,34.76,33.995,34.76,2089883,0.0,1.0
2019-07-03,34.76,35.03,34.06,34.33,1299833,34.76,35.03,34.06,34.33,1299833,0.0,1.0
2019-07-05,34.75,35.26,34.51,34.69,1154288,34.75,35.26,34.51,34.69,1154288,0.0,1.0
2019-07-08,34.5,34.73,33.95,34.56,1904651,34.5,34.73,33.95,34.56,1904651,0.0,1.0
2019-07-09,34.3,34.38,33.74,34.28,2579441,34.3,34.38,33.74,34.28,2579441,0.0,1.0
2019-07-10,34.63,34.69,34.13,34.41,2139759,34.63,34.69,34.13,34.41,2139759,0.0,1.0
2019-07-11,35.1,35.52,34.52,34.73,2613286,35.1,35.52,34.52,34.73,2613286,0.0,1.0
2019-07-12,36.47,36.85,35.25,35.36,2297817,36.47,36.85,35.25,35.36,2297817,0.0,1.0
2019-07-15,36.94,37.67,36.43,36.8,2442637,36.94,37.67,36.43,36.8,2442637,0.0,1.0
2019-07-16,37.06,37.59,36.9,36.93,2700764,37.06,37.59,36.9,36.93,2700764,0.0,1.0
2019-07-17,36.61,37.07,36.45,37.07,2366187,36.61,37.07,36.45,37.07,2366187,0.0,1.0
2019-07-18,35.95,36.74,35.6,36.6,1837422,35.95,36.74,35.6,36.6,1837422,0.0,1.0
2019-07-19,36.33,36.89,35.89,36.27,2200448,36.33,36.89,35.89,36.27,2200448,0.0,1.0
2019-07-22,35.65,36.99,35.4,36.64,2562022,35.65,36.99,35.4,36.64,2562022,0.0,1.0
2019-07-23,36.34,36.48,35.615,36.0,2597595,36.34,36.48,35.615,36.0,2597595,0.0,1.0
2019-07-24,36.71,37.23,36.21,36.49,1930658,36.71,37.23,36.21,36.49,1930658,0.0,1.0
2019-07-25,36.53,36.82,36.1,36.33,1382754,36.53,36.82,36.1,36.33,1382754,0.0,1.0
2019-07-26,36.08,36.655,35.67,36.65,1610734,36.08,36.655,35.67,36.65,1610734,0.0,1.0
2019-07-29,36.3,36.38,35.51,36.0,1696162,36.3,36.38,35.51,36.0,1696162,0.0,1.0
2019-07-30,35.83,36.19,35.03,36.0,3398131,35.83,36.19,35.03,36.0,3398131,0.0,1.0
2019-07-31,35.59,35.91,35.25,35.71,2521594,35.59,35.91,35.25,35.71,2521594,0.0,1.0
2019-08-01,33.97,35.72,33.14,35.59,3593685,33.97,35.72,33.14,35.59,3593685,0.0,1.0
2019-08-02,33.19,34.04,32.97,33.6,2846539,33.19,34.04,32.97,33.6,2846539,0.0,1.0
2019-08-05,31.71,32.32,31.08,32.25,4927746,31.71,32.32,31.08,32.25,4927746,0.0,1.0
2019-08-06,31.59,32.05,31.25,31.94,3926955,31.59,32.05,31.25,31.94,3926955,0.0,1.0
2019-08-07,32.56,33.1,31.5,31.57,5084629,32.56,33.1,31.5,31.57,5084629,0.0,1.0
2019-08-08,32.69,32.9,32.01,32.37,3748923,32.69,32.9,32.01,32.37,3748923,0.0,1.0
2019-08-09,31.0,32.37,30.52,32.32,6197162,31.0,32.37,30.52,32.32,6197162,0.0,1.0
2019-08-12,29.85,30.78,29.29,30.53,3853400,29.85,30.78,29.29,30.53,3853400,0.0,1.0
2019-08-13,30.35,31.43,29.3737,29.7,2795023,30.35,31.43,29.3737,29.7,2795023,0.0,1.0
2019-08-14,28.68,29.52,28.17,29.5,4454677,28.68,29.52,28.17,29.5,4454677,0.0,1.0
2019-08-15,26.99,28.68,26.61,28.67,7842380,26.99,28.68,26.61,28.67,7842380,0.0,1.0
2019-08-16,28.24,28.5,27.58,27.8,3701731,28.24,28.5,27.58,27.8,3701731,0.0,1.0
2019-08-19,28.58,28.98,28.24,28.88,3637640,28.58,28.98,28.24,28.88,3637640,0.0,1.0
2019-08-20,27.67,28.405,27.25,28.32,4738901,27.67,28.405,27.25,28.32,4738901,0.0,1.0
2019-08-21,27.92,28.2,27.8,28.1,2307896,27.92,28.2,27.8,28.1,2307896,0.0,1.0
2019-08-22,28.01,28.6,27.65,28.1,3199629,28.01,28.6,27.65,28.1,3199629,0.0,1.0
2019-08-23,26.75,27.88,26.64,27.54,3912902,26.75,27.88,26.64,27.54,3912902,0.0,1.0
2019-08-26,26.74,27.21,26.23,26.89,2954298,26.74,27.21,26.23,26.89,2954298,0.0,1.0
2019-08-27,25.89,26.89,25.85,26.89,3237463,25.89,26.89,25.85,26.89,3237463,0.0,1.0
2019-08-28,26.2,26.48,25.425,25.79,2996163,26.2,26.48,25.425,25.79,2996163,0.0,1.0
2019-08-29,26.55,26.88,26.19,26.54,3011440,26.55,26.88,26.19,26.54,3011440,0.0,1.0
2019-08-30,26.38,27.0928,26.36,26.61,2260346,26.38,27.0928,26.36,26.61,2260346,0.0,1.0
2019-09-03,25.57,26.22,25.245,26.01,3530967,25.57,26.22,25.245,26.01,3530967,0.0,1.0
2019-09-04,26.46,26.725,25.73,25.78,3987395,26.46,26.725,25.73,25.78,3987395,0.0,1.0
2019-09-05,28.3,28.37,27.1,27.1,5338887,28.3,28.37,27.1,27.1,5338887,0.0,1.0
2019-09-06,28.07,28.74,27.78,28.44,2495669,28.07,28.74,27.78,28.44,2495669,0.0,1.0
2019-09-09,29.75,29.945,28.22,28.23,3898285,29.75,29.945,28.22,28.23,3898285,0.0,1.0
2019-09-10,31.4,31.46,29.8,29.92,4957745,31.4,31.46,29.8,29.92,4957745,0.0,1.0
2019-09-11,32.04,32.32,30.26,31.39,4029954,32.04,32.32,30.26,31.39,4029954,0.0,1.0
2019-09-12,32.2,32.3,30.86,31.51,3374257,32.2,32.3,30.86,31.51,3374257,0.0,1.0
2019-09-13,32.01,32.96,31.68,32.23,3474825,32.01,32.96,31.68,32.23,3474825,0.0,1.0
2019-09-16,32.26,32.69,31.66,31.66,2116453,32.26,32.69,31.66,31.66,2116453,0.0,1.0
2019-09-17,31.69,31.95,31.06,31.94,2093717,31.69,31.95,31.06,31.94,2093717,0.0,1.0
2019-09-18,32.29,33.0,31.82,32.78,2966183,32.29,33.0,31.82,32.78,2966183,0.0,1.0
2019-09-19,32.57,32.78,32.11,32.32,2704429,32.57,32.78,32.11,32.32,2704429,0.0,1.0
2019-09-20,32.19,33.2717,32.14,32.59,3325816,32.19,33.2717,32.14,32.59,3325816,0.0,1.0
2019-09-23,32.79,32.915,31.32,31.57,2459461,32.79,32.915,31.32,31.57,2459461,0.0,1.0
2019-09-24,32.7,33.23,32.33,32.98,2825472,32.7,33.23,32.33,32.98,2825472,0.0,1.0
2019-09-25,32.86,33.69,32.47,32.75,2283978,32.86,33.69,32.47,32.75,2283978,0.0,1.0
2019-09-26,32.74,33.07,32.26,33.07,1454886,32.74,33.07,32.26,33.07,1454886,0.0,1.0
2019-09-27,32.62,33.45,32.435,32.83,2594642,32.62,33.45,32.435,32.83,2594642,0.0,1.0
2019-09-30,33.16,33.23,32.38,32.67,2479152,33.16,33.23,32.38,32.67,2479152,0.0,1.0
2019-10-01,31.44,33.27,31.405,33.24,3563378,31.44,33.27,31.405,33.24,3563378,0.0,1.0
2019-10-02,29.61,31.065,29.45,31.03,3508065,29.61,31.065,29.45,31.03,3508065,0.0,1.0
2019-10-03,29.48,29.71,28.4,29.52,3108823,29.48,29.71,28.4,29.52,3108823,0.0,1.0
2019-10-04,29.34,29.41,28.73,29.26,2610573,29.34,29.41,28.73,29.26,2610573,0.0,1.0
2019-10-07,28.83,29.5223,28.82,29.31,2041469,28.83,29.5223,28.82,29.31,2041469,0.0,1.0
2019-10-08,27.92,28.46,27.75,28.26,2521940,27.92,28.46,27.75,28.26,2521940,0.0,1.0
2019-10-09,27.83,28.55,27.68,28.31,2349027,27.83,28.55,27.68,28.31,2349027,0.0,1.0
2019-10-10,28.25,28.56,27.63,27.88,1896689,28.25,28.56,27.63,27.88,1896689,0.0,1.0
2019-10-11,29.6,30.07,28.74,28.79,2732156,29.6,30.07,28.74,28.79,2732156,0.0,1.0
2019-10-14,29.61,29.63,28.63,29.31,2111541,29.61,29.63,28.63,29.31,2111541,0.0,1.0
2019-10-15,30.1,30.6,29.27,29.64,1776954,30.1,30.6,29.27,29.64,1776954,0.0,1.0
2019-10-16,30.89,30.955,30.12,30.12,2315885,30.89,30.955,30.12,30.12,2315885,0.0,1.0
2019-10-17,30.97,31.24,30.65,31.0,1260980,30.97,31.24,30.65,31.0,1260980,0.0,1.0
2019-10-18,31.03,31.36,30.36,30.47,1977327,31.03,31.36,30.36,30.47,1977327,0.0,1.0
2019-10-21,31.46,32.0,31.405,31.54,1908810,31.46,32.0,31.405,31.54,1908810,0.0,1.0
2019-10-22,31.82,31.86,30.74,31.48,1815521,31.82,31.86,30.74,31.48,1815521,0.0,1.0
2019-10-23,31.63,31.93,31.33,31.93,1266965,31.63,31.93,31.33,31.93,1266965,0.0,1.0
2019-10-24,31.3,31.71,30.79,31.34,1258522,31.3,31.71,30.79,31.34,1258522,0.0,1.0
2019-10-25,31.87,32.095,30.58,31.1,1562914,31.87,32.095,30.58,31.1,1562914,0.0,1.0
2019-10-28,32.42,32.74,32.13,32.29,1888490,32.42,32.74,32.13,32.29,1888490,0.0,1.0
2019-10-29,31.69,32.49,31.59,32.41,1399635,31.69,32.49,31.59,32.41,1399635,0.0,1.0
2019-10-30,31.65,31.89,30.88,31.58,2299671,31.65,31.89,30.88,31.58,2299671,0.0,1.0
2019-10-31,31.07,31.64,30.35,31.6,1958250,31.07,31.64,30.35,31.6,1958250,0.0,1.0
2019-11-01,32.3,32.41,31.15,31.24,2579307,32.3,32.41,31.15,31.24,2579307,0.0,1.0
2019-11-04,33.29,33.39,32.76,32.78,2882440,33.29,33.39,32.76,32.78,2882440,0.0,1.0
2019-11-05,34.09,34.96,33.4,33.41,3810537,34.09,34.96,33.4,33.41,3810537,0.0,1.0
2019-11-06,33.78,34.04,32.18,33.94,5568967,33.78,34.04,32.18,33.94,5568967,0.0,1.0
2019-11-07,35.63,35.865,34.76,34.76,4681730,35.63,35.865,34.76,34.76,4681730,0.0,1.0
2019-11-08,36.62,36.7,35.63,35.65,3836452,36.62,36.7,35.63,35.65,3836452,0.0,1.0
2019-11-11,36.36,36.5,35.93,36.35,2552326,36.36,36.5,35.93,36.35,2552326,0.0,1.0
2019-11-12,36.55,38.06,36.2,36.65,2587964,36.55,38.06,36.2,36.65,2587964,0.0,1.0
2019-11-13,35.93,36.2,35.51,36.2,1820703,35.93,36.2,35.51,36.2,1820703,0.0,1.0
2019-11-14,35.86,36.29,35.79,35.93,1561660,35.86,36.29,35.79,35.93,1561660,0.0,1.0
2019-11-15,36.74,37.11,35.98,36.26,2582331,36.74,37.11,35.98,36.26,2582331,0.0,1.0
2019-11-18,37.28,37.5,36.28,36.86,3362391,37.28,37.5,36.28,36.86,3362391,0.0,1.0
2019-11-19,36.52,37.1401,36.155,36.95,2139135,36.52,37.1401,36.155,36.95,2139135,0.0,1.0
2019-11-20,35.19,36.208,35.09,36.15,3345228,35.19,36.208,35.09,36.15,3345228,0.0,1.0
2019-11-21,34.55,35.85,34.41,35.23,2137753,34.55,35.85,34.41,35.23,2137753,0.0,1.0
2019-11-22,35.88,35.995,34.67,34.88,2023268,35.88,35.995,34.67,34.88,2023268,0.0,1.0
2019-11-25,37.61,37.65,36.03,36.25,4063906,37.61,37.65,36.03,36.25,4063906,0.0,1.0
2019-11-26,36.35,37.61,35.87,37.48,3668276,36.35,37.61,35.87,37.48,3668276,0.0,1.0
2019-11-27,37.5,37.61,36.515,36.74,1884537,37.5,37.61,36.515,36.74,1884537,0.0,1.0
2019-11-29,37.14,37.53,36.66,37.4,992328,37.14,37.53,36.66,37.4,992328,0.0,1.0
2019-12-02,36.45,37.3,36.36,37.3,2628469,36.45,37.3,36.36,37.3,2628469,0.0,1.0
2019-12-03,34.85,35.89,34.83,35.56,2909866,34.85,35.89,34.83,35.56,2909866,0.0,1.0
2019-12-04,37.16,37.26,34.96,34.99,3204727,37.16,37.26,34.96,34.99,3204727,0.0,1.0
2019-12-05,36.87,37.81,36.67,37.59,2978701,36.87,37.81,36.67,37.59,2978701,0.0,1.0
2019-12-06,38.13,38.43,37.305,37.39,2312389,38.13,38.43,37.305,37.39,2312389,0.0,1.0
2019-12-09,38.49,38.81,37.9,38.06,2369503,38.49,38.81,37.9,38.06,2369503,0.0,1.0
2019-12-10,37.88,38.67,37.775,38.67,1607936,37.88,38.67,37.775,38.67,1607936,0.0,1.0
2019-12-11,38.1,38.29,37.6,37.97,1408696,38.1,38.29,37.6,37.97,1408696,0.0,1.0
2019-12-12,39.32,39.61,37.875,38.19,2147073,39.32,39.61,37.875,38.19,2147073,0.0,1.0
2019-12-13,38.78,39.9,38.63,39.18,2169219,38.78,39.9,38.63,39.18,2169219,0.0,1.0
2019-12-16,38.1,39.41,38.03,39.21,2269576,38.1,39.41,38.03,39.21,2269576,0.0,1.0
2019-12-17,37.88,38.09,37.05,37.96,2403313,37.88,38.09,37.05,37.96,2403313,0.0,1.0
2019-12-18,38.67,39.5,38.2,38.26,2264670,38.67,39.5,38.2,38.26,2264670,0.0,1.0
2019-12-19,38.41,39.155,38.35,39.0,1773783,38.41,39.155,38.35,39.0,1773783,0.0,1.0
2019-12-20,38.15,38.68,37.9207,38.6,2820808,38.15,38.68,37.9207,38.6,2820808,0.0,1.0
2019-12-23,37.92,38.46,37.825,38.27,1506584,37.92,38.46,37.825,38.27,1506584,0.0,1.0
2019-12-24,37.53,38.23,37.37,38.06,657806,37.53,38.23,37.37,38.06,657806,0.0,1.0
2019-12-26,38.1,38.53,37.795,38.07,1038426,38.1,38.53,37.795,38.07,1038426,0.0,1.0
2019-12-27,37.53,38.27,37.0,38.25,825277,37.53,38.27,37.0,38.25,825277,0.0,1.0
2019-12-30,37.55,38.16,37.16,37.52,1425457,37.55,38.16,37.16,37.52,1425457,0.0,1.0
2019-12-31,38.15,38.23,37.19,37.38,1951902,38.15,38.23,37.19,37.38,1951902,0.0,1.0
2020-01-02,38.28,39.39,37.765,39.39,3771063,38.28,39.39,37.765,39.39,3771063,0.0,1.0
2020-01-03,37.38,37.97,37.16,37.5,1873935,37.38,37.97,37.16,37.5,1873935,0.0,1.0
2020-01-06,37.07,37.345,36.71,36.71,2047658,37.07,37.345,36.71,36.71,2047658,0.0,1.0
2020-01-07,37.58,38.48,36.8127,37.16,2349130,37.58,38.48,36.8127,37.16,2349130,0.0,1.0
2020-01-08,38.01,38.27,37.12,37.52,2232451,38.01,38.27,37.12,37.52,2232451,0.0,1.0
2020-01-09,36.72,38.2,36.53,38.2,1912760,36.72,38.2,36.53,38.2,1912760,0.0,1.0
2020-01-10,35.84,36.7,35.73,36.6,1869676,35.84,36.7,35.73,36.6,1869676,0.0,1.0
2020-01-13,36.34,36.55,35.64,36.0,1905646,36.34,36.55,35.64,36.0,1905646,0.0,1.0
2020-01-14,36.0,36.65,35.95,36.0,2340722,36.0,36.65,35.95,36.0,2340722,0.0,1.0
2020-01-15,35.85,36.08,35.3,35.73,2223753,35.85,36.08,35.3,35.73,2223753,0.0,1.0
2020-01-16,37.31,37.98,36.12,36.29,2255926,37.31,37.98,36.12,36.29,2255926,0.0,1.0
2020-01-17,36.79,37.5,36.63,37.4,1541503,36.79,37.5,36.63,37.4,1541503,0.0,1.0
2020-01-21,36.67,36.84,36.1,36.44,1799345,36.67,36.84,36.1,36.44,1799345,0.0,1.0
2020-01-22,36.42,37.19,36.39,36.89,1534150,36.42,37.19,36.39,36.89,1534150,0.0,1.0
2020-01-23,36.5,36.65,35.32,35.94,1330133,36.5,36.65,35.32,35.94,1330133,0.0,1.0
2020-01-24,35.38,36.6,34.97,36.6,1542574,35.38,36.6,34.97,36.6,1542574,0.0,1.0
2020-01-27,33.39,34.66,33.35,34.29,2130377,33.39,34.66,33.35,34.29,2130377,0.0,1.0
2020-01-28,32.69,33.905,32.51,33.69,3012355,32.69,33.905,32.51,33.69,3012355,0.0,1.0
2020-01-29,32.01,33.22,31.96,32.99,4490987,32.01,33.22,31.96,32.99,4490987,0.0,1.0
2020-01-30,31.38,31.85,31.05,31.48,2359021,31.38,31.85,31.05,31.48,2359021,0.0,1.0
2020-01-31,29.96,31.34,29.59,31.12,3292906,29.96,31.34,29.59,31.12,3292906,0.0,1.0
2020-02-03,29.82,30.17,29.735,29.99,3642383,29.82,30.17,29.735,29.99,3642383,0.0,1.0
2020-02-04,30.76,31.27,30.7,30.8,3264221,30.76,31.27,30.7,30.8,3264221,0.0,1.0
2020-02-05,33.31,34.42,32.79,33.21,5504617,33.31,34.42,32.79,33.21,5504617,0.0,1.0
2020-02-06,31.34,33.59,31.33,33.48,5358179,31.34,33.59,31.33,33.48,5358179,0.0,1.0
2020-02-07,30.5,31.01,30.26,30.89,2680194,30.5,31.01,30.26,30.89,2680194,0.0,1.0
2020-02-10,30.07,30.76,29.9,30.43,1924207,30.07,30.76,29.9,30.43,1924207,0.0,1.0
2020-02-11,30.31,30.76,29.85,30.07,1757874,30.31,30.76,29.85,30.07,1757874,0.0,1.0
2020-02-12,30.85,31.525,30.51,30.54,3195286,30.85,31.525,30.51,30.54,3195286,0.0,1.0
2020-02-13,29.7,30.64,29.525,30.55,3218367,29.7,30.64,29.525,30.55,3218367,0.0,1.0
2020-02-14,28.62,29.74,28.52,29.73,3135679,28.62,29.74,28.52,29.73,3135679,0.0,1.0
2020-02-18,28.19,28.685,27.79,28.34,3483210,28.19,28.685,27.79,28.34,3483210,0.0,1.0
2020-02-19,27.65,28.03,27.45,27.73,2832102,27.65,28.03,27.45,27.73,2832102,0.0,1.0
2020-02-20,28.86,29.012,27.53,27.56,3945009,28.86,29.012,27.53,27.56,3945009,0.0,1.0
2020-02-21,27.66,28.4532,27.29,28.34,3582073,27.66,28.4532,27.29,28.34,3582073,0.0,1.0
2020-02-24,26.54,26.91,25.57,26.11,3923731,26.54,26.91,25.57,26.11,3923731,0.0,1.0
2020-02-25,25.65,26.82,25.0,26.72,4029345,25.65,26.82,25.0,26.72,4029345,0.0,1.0
2020-02-26,24.74,26.08,24.455,25.98,4268243,24.74,26.08,24.455,25.98,4268243,0.0,1.0
2020-02-27,24.64,25.5,23.88,24.0,4207041,24.64,25.5,23.88,24.0,4207041,0.0,1.0
2020-02-28,25.82,25.82,23.95,23.95,4951870,25.82,25.82,23.95,23.95,4951870,0.0,1.0
2020-03-02,25.43,25.85,24.45,25.82,4461939,25.43,25.85,24.45,25.82,4461939,0.0,1.0
2020-03-03,24.4,25.84,23.86,25.27,3918699,24.4,25.84,23.86,25.27,3918699,0.0,1.0
2020-03-04,25.14,25.17,24.03,24.59,3476965,25.14,25.17,24.03,24.59,3476965,0.0,1.0
2020-03-05,23.36,24.26,22.75,24.01,4797701,23.36,24.26,22.75,24.01,4797701,0.0,1.0
2020-03-06,22.93,23.37,21.7,22.19,5494187,22.93,23.37,21.7,22.19,5494187,0.0,1.0
2020-03-09,20.21,21.71,20.0005,21.37,4819136,20.21,21.71,20.0005,21.37,4819136,0.0,1.0
2020-03-10,20.87,21.48,19.55,21.16,3737703,20.87,21.48,19.55,21.16,3737703,0.0,1.0
2020-03-11,18.83,20.42,18.63,20.13,3828989,18.83,20.42,18.63,20.13,3828989,0.0,1.0
2020-03-12,14.34,17.67,14.07,17.43,6199321,14.34,17.67,14.07,17.43,6199321,0.0,1.0
2020-03-13,13.93,15.65,12.78,15.51,8303470,13.93,15.65,12.78,15.51,8303470,0.0,1.0
2020-03-16,9.66,11.3626,9.0,10.75,10068689,9.66,11.3626,9.0,10.75,10068689,0.0,1.0
2020-03-17,8.15,9.83,7.54,9.82,11293397,8.15,9.83,7.54,9.82,11293397,0.0,1.0
2020-03-18,7.52,8.52,5.42,7.56,10490592,7.52,8.52,5.42,7.56,10490592,0.0,1.0
2020-03-19,10.02,10.16,7.0,7.58,7906306,10.02,10.16,7.0,7.58,7906306,0.0,1.0
2020-03-20,9.87,11.08,9.36,10.3,9510720,9.87,11.08,9.36,10.3,9510720,0.0,1.0
2020-03-23,9.22,10.2,9.01,9.85,4996591,9.22,10.2,9.01,9.85,4996591,0.0,1.0
2020-03-24,11.11,11.2624,9.76,10.14,7130152,11.11,11.2624,9.76,10.14,7130152,0.0,1.0
2020-03-25,12.89,13.52,10.84,11.97,6812117,12.89,13.52,10.84,11.97,6812117,0.0,1.0
2020-03-26,13.44,14.1,12.45,12.89,4223642,13.44,14.1,12.45,12.89,4223642,0.0,1.0
2020-03-27,11.67,12.7,11.485,12.42,3956984,11.67,12.7,11.485,12.42,3956984,0.0,1.0
2020-03-30,11.25,11.6,10.595,11.6,3709356,11.25,11.6,10.595,11.6,3709356,0.0,1.0
2020-03-31,10.79,11.59,10.61,11.14,2981467,10.79,11.59,10.61,11.14,2981467,0.0,1.0
2020-04-01,8.91,10.195,8.75,10.09,5027208,8.91,10.195,8.75,10.09,5027208,0.0,1.0
2020-04-02,8.13,9.18,7.75,8.75,7929572,8.13,9.18,7.75,8.75,7929572,0.0,1.0
2020-04-03,8.53,8.85,7.81,8.33,4060183,8.53,8.85,7.81,8.33,4060183,0.0,1.0
2020-04-06,10.74,11.35,9.04,9.38,7111878,10.74,11.35,9.04,9.38,7111878,0.0,1.0
2020-04-07,12.79,14.41,11.81,11.81,9542482,12.79,14.41,11.81,11.81,9542482,0.0,1.0
2020-04-08,13.79,14.1,12.92,12.96,4255195,13.79,14.1,12.92,12.96,4255195,0.0,1.0
2020-04-09,13.38,15.42,13.19,14.94,9963016,13.38,15.42,13.19,14.94,9963016,0.0,1.0
2020-04-13,13.03,13.6005,11.97,13.34,5075290,13.03,13.6005,11.97,13.34,5075290,0.0,1.0
2020-04-14,14.41,14.48,13.33,13.45,4743549,14.41,14.48,13.33,13.45,4743549,0.0,1.0
2020-04-15,13.36,13.698,12.9001,13.55,7503823,13.36,13.698,12.9001,13.55,7503823,0.0,1.0
2020-04-16,12.24,13.55,12.18,13.55,4089853,12.24,13.55,12.18,13.55,4089853,0.0,1.0
2020-04-17,12.93,14.2,12.55,13.09,5515213,12.93,14.2,12.55,13.09,5515213,0.0,1.0
2020-04-20,12.2,13.37,12.16,12.5,4017104,12.2,13.37,12.16,12.5,4017104,0.0,1.0
2020-04-21,11.48,12.16,11.37,11.73,4310340,11.48,12.16,11.37,11.73,4310340,0.0,1.0
2020-04-22,11.12,11.96,11.04,11.85,4030903,11.12,11.96,11.04,11.85,4030903,0.0,1.0
2020-04-23,11.74,12.145,11.07,11.12,3892406,11.74,12.145,11.07,11.12,3892406,0.0,1.0
2020-04-24,12.5,12.87,11.75,11.8,6218247,12.5,12.87,11.75,11.8,6218247,0.0,1.0
2020-04-27,13.86,13.92,12.5,12.76,3315838,13.86,13.92,12.5,12.76,3315838,0.0,1.0
2020-04-28,15.04,15.23,14.05,14.53,4550741,15.04,15.23,14.05,14.53,4550741,0.0,1.0
2020-04-29,16.56,16.97,15.675,15.92,6245873,16.56,16.97,15.675,15.92,6245873,0.0,1.0
2020-04-30,15.25,16.28,14.96,16.09,5560940,15.25,16.28,14.96,16.09,5560940,0.0,1.0
2020-05-01,13.96,14.58,13.37,14.26,4588056,13.96,14.58,13.37,14.26,4588056,0.0,1.0
2020-05-04,13.88,14.01,12.701,13.17,2268862,13.88,14.01,12.701,13.17,2268862,0.0,1.0
2020-05-05,13.81,15.005,13.715,14.46,2643459,13.81,15.005,13.715,14.46,2643459,0.0,1.0
2020-05-06,13.24,14.21,13.155,13.81,2419308,13.24,14.21,13.155,13.81,2419308,0.0,1.0
2020-05-07,14.03,14.49,13.7,13.8,6057521,14.03,14.49,13.7,13.8,6057521,0.0,1.0
2020-05-08,15.01,15.205,14.23,14.46,3516205,15.01,15.205,14.23,14.46,3516205,0.0,1.0
2020-05-11,14.31,14.73,13.81,14.62,42562538,14.31,14.73,13.81,14.62,42562538,0.0,1.0
2020-05-12,13.4,14.865,13.395,14.5,4734643,13.4,14.865,13.395,14.5,4734643,0.0,1.0
2020-05-13,12.9,13.3,12.5825,13.17,4079558,12.9,13.3,12.5825,13.17,4079558,0.0,1.0
2020-05-14,13.01,13.07,11.605,12.37,4385971,13.01,13.07,11.605,12.37,4385971,0.0,1.0
2020-05-15,12.87,13.35,12.55,12.7,3262323,12.87,13.35,12.55,12.7,3262323,0.0,1.0
2020-05-18,14.38,14.78,13.47,13.62,5078034,14.38,14.78,13.47,13.62,5078034,0.0,1.0
2020-05-19,13.45,14.5,13.27,14.34,3152707,13.45,14.5,13.27,14.34,3152707,0.0,1.0
2020-05-20,13.98,14.31,13.56,13.82,3819803,13.98,14.31,13.56,13.82,3819803,0.0,1.0
2020-05-21,15.06,15.195,13.89,13.94,3663721,15.06,15.195,13.89,13.94,3663721,0.0,1.0
2020-05-22,14.5,15.35,14.375,15.04,2385803,14.5,15.35,14.375,15.04,2385803,0.0,1.0
2020-05-26,16.4,16.73,15.5,15.5,4274797,16.4,16.73,15.5,15.5,4274797,0.0,1.0
2020-05-27,17.85,18.46,17.19,17.36,5478020,17.85,18.46,17.19,17.36,5478020,0.0,1.0
2020-05-28,16.37,18.035,16.302,17.99,4328793,16.37,18.035,16.302,17.99,4328793,0.0,1.0
2020-05-29,15.04,16.19,14.97,15.92,12720485,15.04,16.19,14.97,15.92,12720485,0.0,1.0
2020-06-01,16.8,17.21,14.98,15.07,4972227,16.8,17.21,14.98,15.07,4972227,0.0,1.0
2020-06-02,17.46,17.58,16.34,17.19,4208178,17.46,17.58,16.34,17.19,4208178,0.0,1.0
2020-06-03,17.89,18.54,17.6644,18.16,7949829,17.89,18.54,17.6644,18.16,7949829,0.0,1.0
2020-06-04,20.04,20.24,17.48,17.77,7634182,20.04,20.24,17.48,17.77,7634182,0.0,1.0
2020-06-05,20.86,23.09,20.8,22.04,5803525,20.86,23.09,20.8,22.04,5803525,0.0,1.0
2020-06-08,23.29,23.74,22.0,22.44,6811699,23.29,23.74,22.0,22.44,6811699,0.0,1.0
2020-06-09,21.02,22.42,20.8,22.24,4395333,21.02,22.42,20.8,22.24,4395333,0.0,1.0
2020-06-10,19.48,21.05,19.36,21.02,3733082,19.48,21.05,19.36,21.02,3733082,0.0,1.0
2020-06-11,16.65,18.12,16.38,17.49,5535815,16.65,18.12,16.38,17.49,5535815,0.0,1.0
2020-06-12,17.21,18.07,16.345,17.9,4225653,17.21,18.07,16.345,17.9,4225653,0.0,1.0
2020-06-15,17.01,17.185,15.64,16.2,4046459,17.01,17.185,15.64,16.2,4046459,0.0,1.0
2020-06-16,18.4,19.13,17.875,18.59,4589518,18.4,19.13,17.875,18.59,4589518,0.0,1.0
2020-06-17,16.77,18.23,16.545,18.03,3237324,16.77,18.23,16.545,18.03,3237324,0.0,1.0
2020-06-18,16.53,17.33,16.27,16.35,2852283,16.53,17.33,16.27,16.35,2852283,0.0,1.0
2020-06-19,15.75,16.9,15.34,16.82,4589276,15.75,16.9,15.34,16.82,4589276,0.0,1.0
2020-06-22,15.78,15.96,15.2201,15.56,3812979,15.78,15.96,15.2201,15.56,3812979,0.0,1.0
2020-06-23,16.3,16.46,15.6692,15.96,2580179,16.3,16.46,15.6692,15.96,2580179,0.0,1.0
2020-06-24,15.32,15.98,14.875,15.91,3458552,15.32,15.98,14.875,15.91,3458552,0.0,1.0
2020-06-25,15.11,15.54,14.56,14.84,2324248,15.11,15.54,14.56,14.84,2324248,0.0,1.0
2020-06-26,14.37,15.28,14.2001,15.08,5083716,14.37,15.28,14.2001,15.08,5083716,0.0,1.0
2020-06-29,15.66,15.66,14.14,14.41,3863329,15.66,15.66,14.14,14.41,3863329,0.0,1.0
2020-06-30,15.63,15.93,15.12,15.49,3024997,15.63,15.93,15.12,15.49,3024997,0.0,1.0
2020-07-01,15.34,16.83,14.91,16.2,5782509,15.34,16.83,14.91,16.2,5782509,0.0,1.0
2020-07-02,15.23,16.46,15.16,15.97,3390231,15.23,16.46,15.16,15.97,3390231,0.0,1.0
2020-07-06,15.71,16.0,14.88,15.82,3956266,15.71,16.0,14.88,15.82,3956266,0.0,1.0
2020-07-07,15.53,15.85,14.91,15.38,3506777,15.53,15.85,14.91,15.38,3506777,0.0,1.0
2020-07-08,15.93,15.95,15.16,15.42,3089440,15.93,15.95,15.16,15.42,3089440,0.0,1.0
2020-07-09,14.89,15.84,14.72,15.76,2974782,14.89,15.84,14.72,15.76,2974782,0.0,1.0
2020-07-10,15.35,15.42,14.64,14.76,2502938,15.35,15.42,14.64,14.76,2502938,0.0,1.0
2020-07-13,15.59,16.32,14.75,15.55,3067855,15.59,16.32,14.75,15.55,3067855,0.0,1.0
2020-07-14,15.68,16.16,15.09,15.4,2206585,15.68,16.16,15.09,15.4,2206585,0.0,1.0
2020-07-15,16.97,17.1,16.26,16.46,3808936,16.97,17.1,16.26,16.46,3808936,0.0,1.0
2020-07-16,17.07,17.39,16.48,16.69,2487930,17.07,17.39,16.48,16.69,2487930,0.0,1.0
2020-07-17,16.34,17.11,16.16,16.95,2123890,16.34,17.11,16.16,16.95,2123890,0.0,1.0
2020-07-20,15.43,16.33,15.29,16.24,2532882,15.43,16.33,15.29,16.24,2532882,0.0,1.0
2020-07-21,16.31,16.58,15.59,15.59,2314910,16.31,16.58,15.59,15.59,2314910,0.0,1.0
2020-07-22,16.38,16.595,15.97,16.16,2982235,16.38,16.595,15.97,16.16,2982235,0.0,1.0
2020-07-23,15.69,16.8759,15.57,16.36,9988918,15.69,16.8759,15.57,16.36,9988918,0.0,1.0
2020-07-24,15.2,15.8,15.05,15.65,5296138,15.2,15.8,15.05,15.65,5296138,0.0,1.0
2020-07-27,14.72,15.29,14.385,15.25,6695282,14.72,15.29,14.385,15.25,6695282,0.0,1.0
2020-07-28,14.84,15.17,14.645,14.76,5278202,14.84,15.17,14.645,14.76,5278202,0.0,1.0
2020-07-29,16.04,16.06,14.96,14.96,4255728,16.04,16.06,14.96,14.96,4255728,0.0,1.0
2020-07-30,15.29,15.58,14.895,15.52,2605405,15.29,15.58,14.895,15.52,2605405,0.0,1.0
2020-07-31,14.98,15.33,14.515,15.17,2746182,14.98,15.33,14.515,15.17,2746182,0.0,1.0
2020-08-03,14.01,15.015,13.99,14.98,3284838,14.01,15.015,13.99,14.98,3284838,0.0,1.0
2020-08-04,14.04,14.32,13.8,14.04,3793263,14.04,14.32,13.8,14.04,3793263,0.0,1.0
2020-08-05,15.64,16.16,15.095,15.55,6597042,15.64,16.16,15.095,15.55,6597042,0.0,1.0
2020-08-06,15.05,15.56,14.64,15.42,4875092,15.05,15.56,14.64,15.42,4875092,0.0,1.0
2020-08-07,15.84,15.89,14.66,14.87,2974075,15.84,15.89,14.66,14.87,2974075,0.0,1.0
2020-08-10,16.86,16.99,15.79,15.79,3301701,16.86,16.99,15.79,15.79,3301701,0.0,1.0
2020-08-11,17.17,17.98,17.065,17.43,3311573,17.17,17.98,17.065,17.43,3311573,0.0,1.0
2020-08-12,17.38,17.55,16.77,17.43,2163557,17.38,17.55,16.77,17.43,2163557,0.0,1.0
2020-08-13,17.08,17.42,17.04,17.24,1922660,17.08,17.42,17.04,17.24,1922660,0.0,1.0
2020-08-14,17.21,17.415,16.56,16.89,1892304,17.21,17.415,16.56,16.89,1892304,0.0,1.0
2020-08-17,17.27,17.31,16.76,17.09,2095625,17.27,17.31,16.76,17.09,2095625,0.0,1.0
2020-08-18,15.81,17.1,15.71,17.1,3462835,15.81,17.1,15.71,17.1,3462835,0.0,1.0
2020-08-19,15.84,16.25,15.7,15.82,1505497,15.84,16.25,15.7,15.82,1505497,0.0,1.0
2020-08-20,15.25,15.81,15.205,15.58,1822166,15.25,15.81,15.205,15.58,1822166,0.0,1.0
2020-08-21,14.99,15.45,14.98,15.14,1475210,14.99,15.45,14.98,15.14,1475210,0.0,1.0
2020-08-24,16.35,16.39,15.01,15.1,3498046,16.35,16.39,15.01,15.1,3498046,0.0,1.0
2020-08-25,16.24,16.66,15.915,16.54,2044673,16.24,16.66,15.915,16.54,2044673,0.0,1.0
2020-08-26,16.06,16.81,16.035,16.29,1480837,16.06,16.81,16.035,16.29,1480837,0.0,1.0
2020-08-27,16.53,16.65,16.1,16.1,2113295,16.53,16.65,16.1,16.1,2113295,0.0,1.0
2020-08-28,16.94,16.98,16.25,16.69,1626486,16.94,16.98,16.25,16.69,1626486,0.0,1.0
2020-08-31,15.84,16.82,15.82,16.74,2720309,15.84,16.82,15.82,16.74,2720309,0.0,1.0
2020-09-01,15.82,16.08,15.46,15.67,1902210,15.82,16.08,15.46,15.67,1902210,0.0,1.0
2020-09-02,16.35,16.42,15.86,16.09,1887556,16.35,16.42,15.86,16.09,1887556,0.0,1.0
2020-09-03,16.27,17.09,15.95,16.5,2317938,16.27,17.09,15.95,16.5,2317938,0.0,1.0
2020-09-04,17.16,17.46,16.07,16.8,3047336,17.16,17.46,16.07,16.8,3047336,0.0,1.0
2020-09-08,17.87,18.345,16.49,16.7,4023508,17.87,18.345,16.49,16.7,4023508,0.0,1.0
2020-09-09,17.96,18.04,17.25,17.87,2502776,17.96,18.04,17.25,17.87,2502776,0.0,1.0
2020-09-10,19.97,20.88,18.51,18.75,15889118,19.97,20.88,18.51,18.75,15889118,0.0,1.0
2020-09-11,20.39,20.5697,19.53,20.06,4802827,20.39,20.5697,19.53,20.06,4802827,0.0,1.0
2020-09-14,21.3,21.43,20.44,20.48,3556388,21.3,21.43,20.44,20.48,3556388,0.0,1.0
2020-09-15,21.15,21.87,21.11,21.6,4604464,21.15,21.87,21.11,21.6,4604464,0.0,1.0
2020-09-16,21.89,23.12,21.88,22.17,8631483,21.89,23.12,21.88,22.17,8631483,0.0,1.0
2020-09-17,21.65,22.23,21.14,21.45,3673266,21.65,22.23,21.14,21.45,3673266,0.0,1.0
2020-09-18,20.84,21.555,20.31,21.5,5469951,20.84,21.555,20.31,21.5,5469951,0.0,1.0
2020-09-21,20.42,21.09,20.18,21.01,3632536,20.42,21.09,20.18,21.01,3632536,0.0,1.0
2020-09-22,20.5,20.64,19.86,20.22,2387239,20.5,20.64,19.86,20.22,2387239,0.0,1.0
2020-09-23,20.08,21.12,20.005,20.67,3453607,20.08,21.12,20.005,20.67,3453607,0.0,1.0
2020-09-24,19.71,20.01,18.95,19.71,3704993,19.71,20.01,18.95,19.71,3704993,0.0,1.0
2020-09-25,19.46,19.78,19.24,19.56,2105621,19.46,19.78,19.24,19.56,2105621,0.0,1.0
2020-09-28,18.92,20.49,18.575,19.98,4088214,18.92,20.49,18.575,19.98,4088214,0.0,1.0
2020-09-29,17.69,18.88,17.66,18.88,4452284,17.69,18.88,17.66,18.88,4452284,0.0,1.0
2020-09-30,18.0,18.345,17.74,17.74,3265545,18.0,18.345,17.74,17.74,3265545,0.0,1.0
2020-10-01,18.11,18.6,17.91,18.11,2586706,18.11,18.6,17.91,18.11,2586706,0.0,1.0
2020-10-02,18.46,18.58,17.11,17.29,3302169,18.46,18.58,17.11,17.29,3302169,0.0,1.0
2020-10-05,19.56,19.665,18.66,18.8,4755539,19.56,19.665,18.66,18.8,4755539,0.0,1.0
2020-10-06,19.51,20.35,19.37,19.89,4205529,19.51,20.35,19.37,19.89,4205529,0.0,1.0
2020-10-07,20.49,20.585,19.9,19.9,3320799,20.49,20.585,19.9,19.9,3320799,0.0,1.0
2020-10-08,21.12,21.3399,20.52,20.6,3317371,21.12,21.3399,20.52,20.6,3317371,0.0,1.0
2020-10-09,21.66,21.77,20.66,21.36,4120385,21.66,21.77,20.66,21.36,4120385,0.0,1.0
2020-10-12,21.64,22.005,21.48,21.74,3281061,21.64,22.005,21.48,21.74,3281061,0.0,1.0
2020-10-13,20.62,21.48,20.48,21.35,3498563,20.62,21.48,20.48,21.35,3498563,0.0,1.0
2020-10-14,20.75,21.08,20.41,20.41,2472829,20.75,21.08,20.41,20.41,2472829,0.0,1.0
2020-10-15,21.73,21.73,20.175,20.32,2470851,21.73,21.73,20.175,20.32,2470851,0.0,1.0
2020-10-16,21.33,22.03,21.19,21.8,2228560,21.33,22.03,21.19,21.8,2228560,0.0,1.0
2020-10-19,21.52,22.41,21.36,21.57,3028776,21.52,22.41,21.36,21.57,3028776,0.0,1.0
2020-10-20,21.89,22.28,21.71,21.8,2528309,21.89,22.28,21.71,21.8,2528309,0.0,1.0
2020-10-21,22.13,22.29,21.67,21.8,1996447,22.13,22.29,21.67,21.8,1996447,0.0,1.0
2020-10-22,22.56,22.84,21.99,22.24,2603939,22.56,22.84,21.99,22.24,2603939,0.0,1.0
2020-10-23,22.52,22.88,21.85,22.78,2316773,22.52,22.88,21.85,22.78,2316773,0.0,1.0
2020-10-26,22.34,22.69,21.72,22.3,4782244,22.34,22.69,21.72,22.3,4782244,0.0,1.0
2020-10-27,22.62,22.82,22.11,22.33,3109204,22.62,22.82,22.11,22.33,3109204,0.0,1.0
2020-10-28,21.25,22.1,21.17,21.71,3795922,21.25,22.1,21.17,21.71,3795922,0.0,1.0
2020-10-29,22.19,22.24,21.14,21.65,5539173,22.19,22.24,21.14,21.65,5539173,0.0,1.0
2020-10-30,21.22,22.23,21.0,22.01,3660258,21.22,22.23,21.0,22.01,3660258,0.0,1.0
2020-11-02,22.04,22.455,21.49,21.73,3845560,22.04,22.455,21.49,21.73,3845560,0.0,1.0
2020-11-03,22.92,23.15,21.83,22.39,3309749,22.92,23.15,21.83,22.39,3309749,0.0,1.0
2020-11-04,23.28,23.45,22.33,23.01,4319414,23.28,23.45,22.33,23.01,4319414,0.0,1.0
2020-11-05,25.27,25.75,24.565,24.79,6481153,25.27,25.75,24.565,24.79,6481153,0.0,1.0
2020-11-06,24.95,26.08,24.725,25.08,3174372,24.95,26.08,24.725,25.08,3174372,0.0,1.0
2020-11-09,27.0,29.33,26.64,27.99,7981449,27.0,29.33,26.64,27.99,7981449,0.0,1.0
2020-11-10,28.12,28.69,26.91,27.03,6865302,28.12,28.69,26.91,27.03,6865302,0.0,1.0
2020-11-11,27.65,28.52,27.035,28.42,4080532,27.65,28.52,27.035,28.42,4080532,0.0,1.0
2020-11-12,27.82,28.66,27.0,27.46,3784233,27.82,28.66,27.0,27.46,3784233,0.0,1.0
2020-11-13,29.38,29.74,28.19,28.29,4180024,29.38,29.74,28.19,28.29,4180024,0.0,1.0
2020-11-16,30.14,30.5,29.29,30.25,7126379,30.14,30.5,29.29,30.25,7126379,0.0,1.0
2020-11-17,32.74,32.99,30.11,30.58,6365683,32.74,32.99,30.11,30.58,6365683,0.0,1.0
2020-11-18,32.06,33.092,31.88,32.14,3137042,32.06,33.092,31.88,32.14,3137042,0.0,1.0
2020-11-19,33.33,33.45,31.67,31.73,2885903,33.33,33.45,31.67,31.73,2885903,0.0,1.0
2020-11-20,34.71,34.74,33.36,33.81,4301244,34.71,34.74,33.36,33.81,4301244,0.0,1.0
2020-11-23,36.11,36.68,35.04,35.59,7431700,36.11,36.68,35.04,35.59,7431700,0.0,1.0
2020-11-24,37.27,38.0,36.22,36.97,4826332,37.27,38.0,36.22,36.97,4826332,0.0,1.0
2020-11-25,37.15,37.67,35.71,36.33,3242444,37.15,37.67,35.71,36.33,3242444,0.0,1.0
2020-11-27,36.0,37.26,35.92,37.26,3072740,36.0,37.26,35.92,37.26,3072740,0.0,1.0
2020-11-30,35.38,36.31,35.0571,36.09,5305288,35.38,36.31,35.0571,36.09,5305288,0.0,1.0
2020-12-01,35.55,36.8,34.81,36.055,3638009,35.55,36.8,34.81,36.055,3638009,0.0,1.0
2020-12-02,37.1,37.2,34.41,34.79,3292351,37.1,37.2,34.41,34.79,3292351,0.0,1.0
2020-12-03,38.79,39.75,37.42,37.5,3291426,38.79,39.75,37.42,37.5,3291426,0.0,1.0
2020-12-04,39.13,39.92,38.66,39.0,2599761,39.13,39.92,38.66,39.0,2599761,0.0,1.0
2020-12-07,39.33,39.45,38.89,39.05,1973279,39.33,39.45,38.89,39.05,1973279,0.0,1.0
2020-12-08,38.71,39.815,38.555,38.61,2104252,38.71,39.815,38.555,38.61,2104252,0.0,1.0
2020-12-09,39.03,39.6181,38.43,38.79,1561886,39.03,39.6181,38.43,38.79,1561886,0.0,1.0
2020-12-10,39.66,39.97,38.1,39.02,1785421,39.66,39.97,38.1,39.02,1785421,0.0,1.0
2020-12-11,38.14,39.78,37.95,39.78,2060605,38.14,39.78,37.95,39.78,2060605,0.0,1.0
2020-12-14,38.4,39.8545,38.06,38.91,2126404,38.4,39.8545,38.06,38.91,2126404,0.0,1.0
2020-12-15,40.35,40.42,38.43,38.83,1899240,40.35,40.42,38.43,38.83,1899240,0.0,1.0
2020-12-16,40.21,41.09,39.59,40.32,5102332,40.21,41.09,39.59,40.32,5102332,0.0,1.0
2020-12-17,42.75,42.88,40.55,41.0,3456693,42.75,42.88,40.55,41.0,3456693,0.0,1.0
2020-12-18,41.83,42.91,41.5,42.54,2958984,41.83,42.91,41.5,42.54,2958984,0.0,1.0
2020-12-21,41.88,42.4,40.06,40.12,2013014,41.88,42.4,40.06,40.12,2013014,0.0,1.0
2020-12-22,42.39,42.52,41.21,42.0,2070076,42.39,42.52,41.21,42.0,2070076,0.0,1.0
2020-12-23,42.63,43.0499,41.86,42.3,1421858,42.63,43.0499,41.86,42.3,1421858,0.0,1.0
2020-12-24,42.41,42.75,41.77,42.63,914680,42.41,42.75,41.77,42.63,914680,0.0,1.0
2020-12-28,43.07,44.08,42.178,42.65,1487396,43.07,44.08,42.178,42.65,1487396,0.0,1.0
2020-12-29,43.11,43.56,41.96,43.15,2235193,43.11,43.56,41.96,43.15,2235193,0.0,1.0
2020-12-30,43.75,44.55,43.08,44.15,1987915,43.75,44.55,43.08,44.15,1987915,0.0,1.0
2020-12-31,42.0,42.98,41.5839,42.0,6737456,42.0,42.98,41.5839,42.0,6737456,0.0,1.0
2021-01-04,40.59,44.75,40.33,44.75,4898548,40.59,44.75,40.33,44.75,4898548,0.0,1.0
2021-01-05,41.11,41.24,40.49,40.6,3398928,41.11,41.24,40.49,40.6,3398928,0.0,1.0
2021-01-06,42.7,44.03,40.25,40.29,38737002,42.7,44.03,40.25,40.29,38737002,0.0,1.0
2021-01-07,44.78,45.61,43.61,43.97,3397852,44.78,45.61,43.61,43.97,3397852,0.0,1.0
2021-01-08,45.09,45.77,44.3,44.96,2906910,45.09,45.77,44.3,44.96,2906910,0.0,1.0
2021-01-11,45.53,45.73,44.06,44.84,1992178,45.53,45.73,44.06,44.84,1992178,0.0,1.0
2021-01-12,46.54,46.67,44.9,45.29,1596672,46.54,46.67,44.9,45.29,1596672,0.0,1.0
2021-01-13,45.56,46.79,45.55,46.06,1658443,45.56,46.79,45.55,46.06,1658443,0.0,1.0
2021-01-14,43.61,46.5,43.5,46.08,2296948,43.61,46.5,43.5,46.08,2296948,0.0,1.0
2021-01-15,42.85,43.745,41.87,43.13,3002736,42.85,43.745,41.87,43.13,3002736,0.0,1.0
2021-01-19,42.58,43.32,41.5,42.6,3143586,42.58,43.32,41.5,42.6,3143586,0.0,1.0
2021-01-20,43.58,43.89,42.5,42.87,1846953,43.58,43.89,42.5,42.87,1846953,0.0,1.0
2021-01-21,43.64,45.364,43.6,44.99,2949619,43.64,45.364,43.6,44.99,2949619,0.0,1.0
2021-01-22,44.34,44.79,42.81,42.97,1867161,44.34,44.79,42.81,42.97,1867161,0.0,1.0
2021-01-25,43.22,44.55,42.13,43.8,2212111,43.22,44.55,42.13,43.8,2212111,0.0,1.0
2021-01-26,42.45,43.97,41.45,43.91,2365697,42.45,43.97,41.45,43.91,2365697,0.0,1.0
2021-01-27,40.91,42.5,40.45,41.07,3402518,40.91,42.5,40.45,41.07,3402518,0.0,1.0
2021-01-28,42.56,43.35,41.5008,41.8,2319669,42.56,43.35,41.5008,41.8,2319669,0.0,1.0
2021-01-29,41.66,43.19,41.0501,43.02,2826281,41.66,43.19,41.0501,43.02,2826281,0.0,1.0
2021-02-01,41.65,42.26,40.535,42.13,2112652,41.65,42.26,40.535,42.13,2112652,0.0,1.0
2021-02-02,42.73,43.0,41.73,41.73,2504485,42.73,43.0,41.73,41.73,2504485,0.0,1.0
2021-02-03,43.81,45.96,42.5,44.75,7448499,43.81,45.96,42.5,44.75,7448499,0.0,1.0
2021-02-04,45.56,46.77,44.01,44.11,4461623,45.56,46.77,44.01,44.11,4461623,0.0,1.0
2021-02-05,46.1,46.98,45.15,45.96,2300872,46.1,46.98,45.15,45.96,2300872,0.0,1.0
2021-02-08,46.56,47.09,45.54,46.18,2098717,46.56,47.09,45.54,46.18,2098717,0.0,1.0
2021-02-09,44.62,46.97,44.6,45.97,3009171,44.62,46.97,44.6,45.97,3009171,0.0,1.0
2021-02-10,45.19,45.71,43.85,44.81,2103838,45.19,45.71,43.85,44.81,2103838,0.0,1.0
2021-02-11,45.54,46.62,45.04,45.48,1538967,45.54,46.62,45.04,45.48,1538967,0.0,1.0
2021-02-12,46.01,46.05,44.64,44.88,2030033,46.01,46.05,44.64,44.88,2030033,0.0,1.0
2021-02-16,46.76,47.65,45.99,46.31,2760892,46.76,47.65,45.99,46.31,2760892,0.0,1.0
2021-02-17,45.86,46.8,44.75,46.8,1666284,45.86,46.8,44.75,46.8,1666284,0.0,1.0
2021-02-18,44.24,45.49,43.46,45.08,2485211,44.24,45.49,43.46,45.08,2485211,0.0,1.0
2021-02-19,45.89,45.915,44.37,44.74,2933158,45.89,45.915,44.37,44.74,2933158,0.0,1.0
2021-02-22,47.19,48.325,45.38,45.7,3162681,47.19,48.325,45.38,45.7,3162681,0.0,1.0
2021-02-23,46.86,47.25,44.59,46.59,2679662,46.86,47.25,44.59,46.59,2679662,0.0,1.0
2021-02-24,47.79,48.7,46.1442,46.68,2269020,47.79,48.7,46.1442,46.68,2269020,0.0,1.0
2021-02-25,46.6,48.295,45.91,47.61,1838358,46.6,48.295,45.91,47.61,1838358,0.0,1.0
2021-02-26,46.67,47.45,45.24,46.86,1907545,46.67,47.45,45.24,46.86,1907545,0.0,1.0
2021-03-01,48.26,48.82,47.5,47.71,1452825,48.26,48.82,47.5,47.71,1452825,0.0,1.0
2021-03-02,47.92,48.52,47.49,47.91,1179225,47.92,48.52,47.49,47.91,1179225,0.0,1.0
2021-03-03,47.93,49.06,47.8,48.11,1532821,47.93,49.06,47.8,48.11,1532821,0.0,1.0
2021-03-04,46.44,48.88,44.88,48.0,2222046,46.44,48.88,44.88,48.0,2222046,0.0,1.0
2021-03-05,47.7,47.9178,44.253,46.77,1438519,47.7,47.9178,44.253,46.77,1438519,0.0,1.0
2021-03-08,52.39,52.96,48.48,48.52,4831582,52.39,52.96,48.48,48.52,4831582,0.0,1.0
2021-03-09,53.57,54.36,51.595,52.34,2814107,53.57,54.36,51.595,52.34,2814107,0.0,1.0
2021-03-10,53.86,54.1,52.65,53.3,2404867,53.86,54.1,52.65,53.3,2404867,0.0,1.0
2021-03-11,54.26,54.43,53.03,54.0,1818323,54.26,54.43,53.03,54.0,1818323,0.0,1.0
2021-03-12,54.06,54.89,53.575,54.0,1420392,54.06,54.89,53.575,54.0,1420392,0.0,1.0
2021-03-15,56.64,56.94,54.35,54.37,1817395,56.64,56.94,54.35,54.37,1817395,0.0,1.0
2021-03-16,55.65,56.12,54.01,56.12,1962046,55.65,56.12,54.01,56.12,1962046,0.0,1.0
2021-03-17,56.34,56.9,55.32,55.84,1761569,56.34,56.9,55.32,55.84,1761569,0.0,1.0
2021-03-18,55.54,58.58,55.17,57.0,2955488,55.54,58.58,55.17,57.0,2955488,0.0,1.0
2021-03-19,55.19,56.79,54.0,55.39,2178093,55.19,56.79,54.0,55.39,2178093,0.0,1.0
2021-03-22,53.29,55.1599,52.86,54.94,2331759,53.29,55.1599,52.86,54.94,2331759,0.0,1.0
2021-03-23,49.43,53.02,48.95,52.65,3446562,49.43,53.02,48.95,52.65,3446562,0.0,1.0
2021-03-24,48.15,51.9058,47.83,50.48,2671771,48.15,51.9058,47.83,50.48,2671771,0.0,1.0
2021-03-25,49.3,49.86,45.7,46.5,2807528,49.3,49.86,45.7,46.5,2807528,0.0,1.0
2021-03-26,50.18,51.31,48.41,50.17,2186384,50.18,51.31,48.41,50.17,2186384,0.0,1.0
2021-03-29,47.31,50.31,46.85,49.75,2073241,47.31,50.31,46.85,49.75,2073241,0.0,1.0
2021-03-30,49.83,50.01,47.17,47.57,1680847,49.83,50.01,47.17,47.57,1680847,0.0,1.0
2021-03-31,51.0,51.48,49.78,49.95,1840417,51.0,51.48,49.78,49.95,1840417,0.0,1.0
2021-04-01,49.38,51.5,49.22,51.2,2238248,49.38,51.5,49.22,51.2,2238248,0.0,1.0
2021-04-05,50.2,50.72,48.6,50.1,1901290,50.2,50.72,48.6,50.1,1901290,0.0,1.0
2021-04-06,50.4,51.51,50.11,50.43,1432546,50.4,51.51,50.11,50.43,1432546,0.0,1.0
2021-04-07,50.74,51.1299,49.62,50.36,1461465,50.74,51.1299,49.62,50.36,1461465,0.0,1.0
2021-04-08,52.18,52.44,49.76,50.52,2890562,52.18,52.44,49.76,50.52,2890562,0.0,1.0
2021-04-09,53.53,53.835,51.71,52.65,1648767,53.53,53.835,51.71,52.65,1648767,0.0,1.0
2021-04-12,53.9,54.42,52.79,53.0,1214926,53.9,54.42,52.79,53.0,1214926,0.0,1.0
2021-04-13,52.82,53.515,50.84,53.36,2459181,52.82,53.515,50.84,53.36,2459181,0.0,1.0
2021-04-14,52.51,54.02,52.4,52.78,868568,52.51,54.02,52.4,52.78,868568,0.0,1.0
2021-04-15,53.6,54.63,52.54,53.21,2050845,53.6,54.63,52.54,53.21,2050845,0.0,1.0
2021-04-16,53.83,54.24,52.56,54.03,1580043,53.83,54.24,52.56,54.03,1580043,0.0,1.0
2021-04-19,52.18,53.55,51.88,53.24,1361935,52.18,53.55,51.88,53.24,1361935,0.0,1.0
2021-04-20,50.63,52.09,49.54,51.75,1423377,50.63,52.09,49.54,51.75,1423377,0.0,1.0
2021-04-21,52.36,52.43,49.84,50.08,2834848,52.36,52.43,49.84,50.08,2834848,0.0,1.0
2021-04-22,52.54,54.31,52.46,53.02,1983551,52.54,54.31,52.46,53.02,1983551,0.0,1.0
2021-04-23,53.8,54.11,52.65,53.15,921240,53.8,54.11,52.65,53.15,921240,0.0,1.0
2021-04-26,52.82,54.88,52.57,53.73,978867,52.82,54.88,52.57,53.73,978867,0.0,1.0
2021-04-27,55.31,55.5,53.02,53.02,2281407,55.31,55.5,53.02,53.02,2281407,0.0,1.0
2021-04-28,55.28,56.48,54.65,55.0,1023232,55.28,56.48,54.65,55.0,1023232,0.0,1.0
2021-04-29,55.37,56.31,54.38,55.99,1200941,55.37,56.31,54.38,55.99,1200941,0.0,1.0
2021-04-30,55.08,55.73,54.65,55.02,1108149,55.08,55.73,54.65,55.02,1108149,0.0,1.0
2021-05-03,57.41,58.05,56.22,56.66,1890964,57.41,58.05,56.22,56.66,1890964,0.0,1.0
2021-05-04,57.56,57.84,55.89,57.04,1510828,57.56,57.84,55.89,57.04,1510828,0.0,1.0
2021-05-05,58.74,59.35,58.165,58.2,1012154,58.74,59.35,58.165,58.2,1012154,0.0,1.0
2021-05-06,57.53,58.8,56.4322,58.8,1054991,57.53,58.8,56.4322,58.8,1054991,0.0,1.0
2021-05-07,59.5,59.53,57.0,57.32,1208416,59.5,59.53,57.0,57.32,1208416,0.0,1.0
2021-05-10,56.75,59.6,56.61,59.4,1248055,56.75,59.6,56.61,59.4,1248055,0.0,1.0
2021-05-11,55.58,56.05,53.11,55.61,1662335,55.58,56.05,53.11,55.61,1662335,0.0,1.0
2021-05-12,52.66,55.73,52.4,55.0,1886982,52.66,55.73,52.4,55.0,1886982,0.0,1.0
2021-05-13,53.68,54.93,52.62,53.16,1609274,53.68,54.93,52.62,53.16,1609274,0.0,1.0
2021-05-14,56.86,56.97,53.58,53.98,1711310,56.86,56.97,53.58,53.98,1711310,0.0,1.0
2021-05-17,57.88,58.1,55.95,56.83,1794784,57.88,58.1,55.95,56.83,1794784,0.0,1.0
2021-05-18,56.79,58.99,56.71,58.39,2036082,56.79,58.99,56.71,58.39,2036082,0.0,1.0
2021-05-19,55.07,55.86,54.38,55.83,1680409,55.07,55.86,54.38,55.83,1680409,0.0,1.0
2021-05-20,53.61,55.69,52.16,55.62,4068983,53.61,55.69,52.16,55.62,4068983,0.0,1.0
2021-05-21,52.34,54.5,52.32,54.06,2594634,52.34,54.5,52.32,54.06,2594634,0.0,1.0
2021-05-24,53.15,53.69,51.85,52.75,3080880,53.15,53.69,51.85,52.75,3080880,0.0,1.0
2021-05-25,52.94,54.93,52.57,53.92,3545949,52.94,54.93,52.57,53.92,3545949,0.0,1.0
2021-05-26,54.6,55.48,52.3022,53.04,5089231,54.6,55.48,52.3022,53.04,5089231,0.0,1.0
2021-05-27,56.41,56.615,54.63,55.06,2524965,56.41,56.615,54.63,55.06,2524965,0.0,1.0
2021-05-28,56.71,57.19,55.56,56.7,2302077,56.71,57.19,55.56,56.7,2302077,0.0,1.0
2021-06-01,56.27,57.43,55.82,57.35,1583663,56.27,57.43,55.82,57.35,1583663,0.0,1.0
2021-06-02,54.52,56.4,53.68,56.11,2702741,54.52,56.4,53.68,56.11,2702741,0.0,1.0
2021-06-03,53.69,54.31,53.26,53.87,1593318,53.69,54.31,53.26,53.87,1593318,0.0,1.0
2021-06-04,53.85,54.27,51.96,53.8,1765624,53.85,54.27,51.96,53.8,1765624,0.0,1.0
2021-06-07,54.93,55.0,53.77,54.19,1091616,54.93,55.0,53.77,54.19,1091616,0.0,1.0
2021-06-08,55.85,56.0,54.16,54.84,1306298,55.85,56.0,54.16,54.84,1306298,0.0,1.0
2021-06-09,54.55,55.96,54.48,55.79,1107587,54.55,55.96,54.48,55.79,1107587,0.0,1.0
2021-06-10,53.26,55.415,52.96,54.85,1688268,53.26,55.415,52.96,54.85,1688268,0.0,1.0
2021-06-11,55.9,55.94,53.68,54.0,1278557,55.9,55.94,53.68,54.0,1278557,0.0,1.0
2021-06-14,54.44,56.3094,53.91,55.69,1842749,54.44,56.3094,53.91,55.69,1842749,0.0,1.0
2021-06-15,54.83,55.0,53.45,54.57,1092835,54.83,55.0,53.45,54.57,1092835,0.0,1.0
2021-06-16,55.32,55.75,53.25,54.63,1479251,55.32,55.75,53.25,54.63,1479251,0.0,1.0
2021-06-17,53.59,55.718,52.35,55.06,1383943,53.59,55.718,52.35,55.06,1383943,0.0,1.0
2021-06-18,52.27,53.64,52.02,52.54,3109290,52.27,53.64,52.02,52.54,3109290,0.0,1.0
2021-06-21,53.34,53.58,52.78,52.85,1228524,53.34,53.58,52.78,52.85,1228524,0.0,1.0
2021-06-22,54.11,54.315,52.45,53.51,1286052,54.11,54.315,52.45,53.51,1286052,0.0,1.0
2021-06-23,54.54,55.105,54.11,54.15,686857,54.54,55.105,54.11,54.15,686857,0.0,1.0
2021-06-24,55.52,55.69,54.3147,54.98,1096547,55.52,55.69,54.3147,54.98,1096547,0.0,1.0
2021-06-25,56.26,56.8,55.48,56.12,2188691,56.26,56.8,55.48,56.12,2188691,0.0,1.0
2021-06-28,54.57,56.26,53.47,55.6,1830002,54.57,56.26,53.47,55.6,1830002,0.0,1.0
2021-06-29,54.23,56.67,53.83,54.25,3333874,54.23,56.67,53.83,54.25,3333874,0.0,1.0
2021-06-30,57.19,57.3,55.01,55.63,2275854,57.19,57.3,55.01,55.63,2275854,0.0,1.0
2021-07-01,56.61,58.525,56.26,57.42,1552531,56.61,58.525,56.26,57.42,1552531,0.0,1.0
2021-07-02,56.22,56.83,55.165,56.73,1192525,56.22,56.83,55.165,56.73,1192525,0.0,1.0
2021-07-06,54.8,56.19,53.74,56.19,1410565,54.8,56.19,53.74,56.19,1410565,0.0,1.0
2021-07-07,53.04,55.0,52.61,54.12,1247514,53.04,55.0,52.61,54.12,1247514,0.0,1.0
2021-07-08,52.34,53.09,50.81,52.86,1940171,52.34,53.09,50.81,52.86,1940171,0.0,1.0
2021-07-09,54.84,55.11,53.5,53.62,1277152,54.84,55.11,53.5,53.62,1277152,0.0,1.0
2021-07-12,54.28,54.6,53.06,54.04,1378857,54.28,54.6,53.06,54.04,1378857,0.0,1.0
2021-07-13,53.11,54.2058,52.37,53.73,963922,53.11,54.2058,52.37,53.73,963922,0.0,1.0
2021-07-14,51.67,53.95,51.59,53.17,1263182,51.67,53.95,51.59,53.17,1263182,0.0,1.0
2021-07-15,50.2,51.44,49.07,51.23,2522564,50.2,51.44,49.07,51.23,2522564,0.0,1.0
2021-07-16,47.94,50.725,47.74,50.51,1867260,47.94,50.725,47.74,50.51,1867260,0.0,1.0
2021-07-19,46.61,48.13,45.47,46.23,2168614,46.61,48.13,45.47,46.23,2168614,0.0,1.0
2021-07-20,49.65,50.2,46.83,47.22,1812906,49.65,50.2,46.83,47.22,1812906,0.0,1.0
2021-07-21,51.43,52.76,50.16,50.16,1441803,51.43,52.76,50.16,50.16,1441803,0.0,1.0
2021-07-22,49.76,51.62,49.65,51.43,1254449,49.76,51.62,49.65,51.43,1254449,0.0,1.0
2021-07-23,50.0,51.06,49.89,50.39,962102,50.0,51.06,49.89,50.39,962102,0.0,1.0
2021-07-26,51.1,51.31,50.01,50.17,1122178,51.1,51.31,50.01,50.17,1122178,0.0,1.0
2021-07-27,50.14,50.85,49.225,50.42,1707769,50.14,50.85,49.225,50.42,1707769,0.0,1.0
2021-07-28,49.42,50.7,47.96,50.3,1739152,49.42,50.7,47.96,50.3,1739152,0.0,1.0
2021-07-29,50.05,50.77,49.48,50.09,2223277,50.05,50.77,49.48,50.09,2223277,0.0,1.0
2021-07-30,56.31,58.2,54.26,54.5,6616698,56.31,58.2,54.26,54.5,6616698,0.0,1.0
2021-08-02,57.18,59.24,57.0,57.3,3530003,57.18,59.24,57.0,57.3,3530003,0.0,1.0
2021-08-03,59.4,59.46,55.81,57.95,2175878,59.4,59.46,55.81,57.95,2175878,0.0,1.0
2021-08-04,58.35,60.74,58.34,59.55,2152413,58.35,60.74,58.34,59.55,2152413,0.0,1.0
2021-08-05,58.6,59.125,58.0,58.4,1111279,58.6,59.125,58.0,58.4,1111279,0.0,1.0
2021-08-06,59.14,60.13,58.9,59.19,1143092,59.14,60.13,58.9,59.19,1143092,0.0,1.0
2021-08-09,58.33,58.87,57.57,58.55,1124698,58.33,58.87,57.57,58.55,1124698,0.0,1.0
2021-08-10,59.86,60.21,57.86,58.11,1082238,59.86,60.21,57.86,58.11,1082238,0.0,1.0
2021-08-11,59.89,60.115,58.43,59.84,1016550,59.89,60.115,58.43,59.84,1016550,0.0,1.0
2021-08-12,60.38,61.0,58.94,60.13,1338286,60.38,61.0,58.94,60.13,1338286,0.0,1.0
2021-08-13,59.24,60.3,58.95,60.06,709275,59.24,60.3,58.95,60.06,709275,0.0,1.0
2021-08-16,57.85,58.94,57.68,58.65,1715325,57.85,58.94,57.68,58.65,1715325,0.0,1.0
2021-08-17,55.25,57.09,54.55,56.89,1950735,55.25,57.09,54.55,56.89,1950735,0.0,1.0
2021-08-18,55.36,56.97,54.45,55.0,1517316,55.36,56.97,54.45,55.0,1517316,0.0,1.0
2021-08-19,52.99,54.28,52.36,53.82,3210848,52.99,54.28,52.36,53.82,3210848,0.0,1.0
2021-08-20,54.33,54.65,52.52,53.26,1888233,54.33,54.65,52.52,53.26,1888233,0.0,1.0
2021-08-23,57.04,57.49,54.75,54.75,2175668,57.04,57.49,54.75,54.75,2175668,0.0,1.0
2021-08-24,60.55,61.25,57.94,57.94,3190481,60.55,61.25,57.94,57.94,3190481,0.0,1.0
2021-08-25,59.95,60.94,59.34,60.21,1543158,59.95,60.94,59.34,60.21,1543158,0.0,1.0
2021-08-26,57.55,59.75,56.99,59.75,2020848,57.55,59.75,56.99,59.75,2020848,0.0,1.0
2021-08-27,58.39,58.71,57.13,57.76,1369254,58.39,58.71,57.13,57.76,1369254,0.0,1.0
2021-08-30,56.93,58.74,56.9,58.74,1299131,56.93,58.74,56.9,58.74,1299131,0.0,1.0
2021-08-31,56.51,57.2,55.23,56.86,1924378,56.51,57.2,55.23,56.86,1924378,0.0,1.0
2021-09-01,57.15,58.25,56.78,56.84,1205105,57.15,58.25,56.78,56.84,1205105,0.0,1.0
2021-09-02,56.9,57.64,56.18,57.11,1158239,56.9,57.64,56.18,57.11,1158239,0.0,1.0
2021-09-03,56.71,57.0644,55.76,56.72,1241500,56.71,57.0644,55.76,56.72,1241500,0.0,1.0
2021-09-07,56.86,57.79,56.43,56.73,1493238,56.86,57.79,56.43,56.73,1493238,0.0,1.0
2021-09-08,55.46,56.72,54.29,56.27,1730141,55.46,56.72,54.29,56.27,1730141,0.0,1.0
2021-09-09,55.89,57.22,55.27,56.04,1527839,55.89,57.22,55.27,56.04,1527839,0.0,1.0
2021-09-10,54.05,56.68,53.98,56.19,1251871,54.05,56.68,53.98,56.19,1251871,0.0,1.0
2021-09-13,53.99,54.69,52.89,54.51,2603257,53.99,54.69,52.89,54.51,2603257,0.0,1.0
2021-09-14,52.88,54.265,52.34,54.25,957571,52.88,54.265,52.34,54.25,957571,0.0,1.0
2021-09-15,51.79,52.64,51.09,52.26,1789927,51.79,52.64,51.09,52.26,1789927,0.0,1.0
2021-09-16,52.8,53.56,51.91,51.91,1354495,52.8,53.56,51.91,51.91,1354495,0.0,1.0
2021-09-17,52.64,53.64,51.87,52.82,2337865,52.64,53.64,51.87,52.82,2337865,0.0,1.0
2021-09-20,50.94,51.34,49.77,50.53,2166348,50.94,51.34,49.77,50.53,2166348,0.0,1.0
2021-09-21,50.98,51.88,50.31,51.49,1087943,50.98,51.88,50.31,51.49,1087943,0.0,1.0
2021-09-22,52.52,52.98,51.22,51.45,1118456,52.52,52.98,51.22,51.45,1118456,0.0,1.0
2021-09-23,53.9,54.82,52.81,52.97,1095795,53.9,54.82,52.81,52.97,1095795,0.0,1.0
2021-09-24,52.56,53.21,51.71,52.93,2244024,52.56,53.21,51.71,52.93,2244024,0.0,1.0
2021-09-27,53.0,53.405,52.39,52.39,1141081,53.0,53.405,52.39,52.39,1141081,0.0,1.0
2021-09-28,52.51,53.43,52.07,53.0,973208,52.51,53.43,52.07,53.0,973208,0.0,1.0
2021-09-29,51.21,53.55,51.14,53.24,856154,51.21,53.55,51.14,53.24,856154,0.0,1.0
2021-09-30,48.41,50.78,48.33,50.5,1941252,48.41,50.78,48.33,50.5,1941252,0.0,1.0
2021-10-01,49.83,50.205,47.84,48.57,1608640,49.83,50.205,47.84,48.57,1608640,0.0,1.0
2021-10-04,49.87,51.04,49.66,50.08,1424808,49.87,51.04,49.66,50.08,1424808,0.0,1.0
2021-10-05,50.04,51.49,49.805,50.04,1492965,50.04,51.49,49.805,50.04,1492965,0.0,1.0
2021-10-06,48.46,50.02,47.78,49.38,1882113,48.46,50.02,47.78,49.38,1882113,0.0,1.0
2021-10-07,50.95,51.64,49.75,49.76,1479226,50.95,51.64,49.75,49.76,1479226,0.0,1.0
2021-10-08,49.71,51.36,49.22,50.74,1032785,49.71,51.36,49.22,50.74,1032785,0.0,1.0
2021-10-11,49.41,50.75,49.27,49.56,957134,49.41,50.75,49.27,49.56,957134,0.0,1.0
2021-10-12,50.95,51.2,48.26,49.52,2173396,50.95,51.2,48.26,49.52,2173396,0.0,1.0
2021-10-13,51.92,51.98,50.74,51.7,1638953,51.92,51.98,50.74,51.7,1638953,0.0,1.0
2021-10-14,51.75,53.3223,51.6,53.23,1633123,51.75,53.3223,51.6,53.23,1633123,0.0,1.0
2021-10-15,52.45,52.855,51.75,52.44,1188494,52.45,52.855,51.75,52.44,1188494,0.0,1.0
2021-10-18,52.29,52.4299,50.65,51.75,1243710,52.29,52.4299,50.65,51.75,1243710,0.0,1.0
2021-10-19,51.3,52.8,51.19,52.8,1056760,51.3,52.8,51.19,52.8,1056760,0.0,1.0
2021-10-20,51.76,52.86,50.98,50.99,777923,51.76,52.86,50.98,50.99,777923,0.0,1.0
2021-10-21,52.61,53.75,52.07,52.12,1187964,52.61,53.75,52.07,52.12,1187964,0.0,1.0
2021-10-22,52.49,52.69,51.71,52.11,842613,52.49,52.69,51.71,52.11,842613,0.0,1.0
2021-10-25,53.09,53.44,52.56,52.56,705494,53.09,53.44,52.56,52.56,705494,0.0,1.0
2021-10-26,54.47,54.855,53.29,53.69,2191631,54.47,54.855,53.29,53.69,2191631,0.0,1.0
2021-10-27,52.66,54.555,52.65,54.4,1121503,52.66,54.555,52.65,54.4,1121503,0.0,1.0
2021-10-28,53.83,54.34,52.515,52.63,796061,53.83,54.34,52.515,52.63,796061,0.0,1.0
2021-10-29,53.24,54.04,52.92,53.24,958115,53.24,54.04,52.92,53.24,958115,0.0,1.0
2021-11-01,55.56,55.68,53.29,53.73,1345722,55.56,55.68,53.29,53.73,1345722,0.0,1.0
2021-11-02,55.53,56.26,54.745,55.34,2885801,55.53,56.26,54.745,55.34,2885801,0.0,1.0
2021-11-03,64.25,64.8,61.26,62.9,6754240,64.25,64.8,61.26,62.9,6754240,0.0,1.0
2021-11-04,66.56,69.2636,66.0883,67.0,4757435,66.56,69.2636,66.0883,67.0,4757435,0.0,1.0
2021-11-05,65.31,68.8125,64.9,67.77,2483149,65.31,68.8125,64.9,67.77,2483149,0.0,1.0
2021-11-08,64.73,66.59,64.69,66.0,1877287,64.73,66.59,64.69,66.0,1877287,0.0,1.0
2021-11-09,64.41,65.705,63.3,64.79,1130612,64.41,65.705,63.3,64.79,1130612,0.0,1.0
2021-11-10,63.26,64.85,62.45,63.51,1016713,63.26,64.85,62.45,63.51,1016713,0.0,1.0
2021-11-11,64.2,65.3,63.8,64.48,1455057,64.2,65.3,63.8,64.48,1455057,0.0,1.0
2021-11-12,63.34,64.56,63.21,64.25,688059,63.34,64.56,63.21,64.25,688059,0.0,1.0
2021-11-15,64.06,64.82,63.9,64.2,703451,64.06,64.82,63.9,64.2,703451,0.0,1.0
2021-11-16,65.37,66.78,64.15,64.76,2222729,65.37,66.78,64.15,64.76,2222729,0.0,1.0
2021-11-17,63.53,65.15,62.91,65.15,1813371,63.53,65.15,62.91,65.15,1813371,0.0,1.0
2021-11-18,64.41,65.2,63.32,65.0,1171920,64.41,65.2,63.32,65.0,1171920,0.0,1.0
2021-11-19,62.59,64.0299,62.424,63.61,1883670,62.59,64.0299,62.424,63.61,1883670,0.0,1.0
2021-11-22,64.02,64.85,62.78,63.13,1955614,64.02,64.85,62.78,63.13,1955614,0.0,1.0
2021-11-23,64.06,64.51,63.12,63.45,1585653,64.06,64.51,63.12,63.45,1585653,0.0,1.0
2021-11-24,63.74,64.04,61.9229,62.57,1428708,63.74,64.04,61.9229,62.57,1428708,0.0,1.0
2021-11-26,61.55,62.185,58.82,60.55,2661782,61.55,62.185,58.82,60.55,2661782,0.0,1.0
2021-11-29,60.23,63.68,60.2,62.91,2158240,60.23,63.68,60.2,62.91,2158240,0.0,1.0
2021-11-30,59.22,60.47,57.39,59.37,2593322,59.22,60.47,57.39,59.37,2593322,0.0,1.0
2021-12-01,58.97,63.28,58.86,60.97,1646884,58.97,63.28,58.86,60.97,1646884,0.0,1.0
2021-12-02,63.05,63.31,59.0,59.46,2783166,63.05,63.31,59.0,59.46,2783166,0.0,1.0
2021-12-03,61.5,64.05,60.92,63.25,1743788,61.5,64.05,60.92,63.25,1743788,0.0,1.0
2021-12-06,63.69,64.89,61.8,62.8,1874363,63.69,64.89,61.8,62.8,1874363,0.0,1.0
2021-12-07,66.69,67.63,64.5,64.5,1414251,66.69,67.63,64.5,64.5,1414251,0.0,1.0
2021-12-08,65.92,67.2,65.6,66.5,1066733,65.92,67.2,65.6,66.5,1066733,0.0,1.0
2021-12-09,66.01,68.2,65.74,66.62,1580777,66.01,68.2,65.74,66.62,1580777,0.0,1.0
2021-12-10,65.58,66.41,64.5,66.1,834167,65.58,66.41,64.5,66.1,834167,0.0,1.0
2021-12-13,62.49,65.81,61.215,65.12,1560948,62.49,65.81,61.215,65.12,1560948,0.0,1.0
2021-12-14,63.07,64.77,62.51,63.72,1680831,63.07,64.77,62.51,63.72,1680831,0.0,1.0
2021-12-15,63.26,63.36,60.34,62.43,1520146,63.26,63.36,60.34,62.43,1520146,0.0,1.0
2021-12-16,61.26,64.155,60.36,64.0,1365539,61.26,64.155,60.36,64.0,1365539,0.0,1.0
2021-12-17,61.47,62.4099,60.6199,60.95,3122033,61.47,62.4099,60.6199,60.95,3122033,0.0,1.0
2021-12-20,58.67,60.3,57.98,60.1,1839712,58.67,60.3,57.98,60.1,1839712,0.0,1.0
2021-12-21,61.0,61.19,59.3,59.3,1058971,61.0,61.19,59.3,59.3,1058971,0.0,1.0
2021-12-22,61.42,61.83,60.16,60.74,699723,61.42,61.83,60.16,60.74,699723,0.0,1.0
2021-12-23,61.69,61.99,60.91,61.2,778714,61.69,61.99,60.91,61.2,778714,0.0,1.0
2021-12-27,63.36,63.47,61.43,62.2,1045175,63.36,63.47,61.43,62.2,1045175,0.0,1.0
2021-12-28,63.04,64.89,62.82,63.88,685422,63.04,64.89,62.82,63.88,685422,0.0,1.0
2021-12-29,64.01,64.43,62.635,62.93,528275,64.01,64.43,62.635,62.93,528275,0.0,1.0
2021-12-30,64.46,65.48,64.01,64.01,849122,64.46,65.48,64.01,64.01,849122,0.0,1.0
2021-12-31,64.91,65.16,63.81,64.2,772793,64.91,65.16,63.81,64.2,772793,0.0,1.0
2022-01-03,66.04,67.33,65.13,65.37,1028932,66.04,67.33,65.13,65.37,1028932,0.0,1.0
2022-01-04,67.16,67.75,66.14,66.74,1018302,67.16,67.75,66.14,66.74,1018302,0.0,1.0
2022-01-05,65.33,67.72,64.78,67.72,1013599,65.33,67.72,64.78,67.72,1013599,0.0,1.0
2022-01-06,65.6,66.255,63.585,65.24,797348,65.6,66.255,63.585,65.24,797348,0.0,1.0
2022-01-07,61.84,65.77,61.81,65.54,1430220,61.84,65.77,61.81,65.54,1430220,0.0,1.0
2022-01-10,58.42,61.36,57.06,60.88,2559429,58.42,61.36,57.06,60.88,2559429,0.0,1.0
2022-01-11,60.39,60.44,57.59,58.74,1219083,60.39,60.44,57.59,58.74,1219083,0.0,1.0
2022-01-12,60.03,61.15,59.3,59.82,859227,60.03,61.15,59.3,59.82,859227,0.0,1.0
2022-01-13,60.99,62.21,60.17,60.21,1341313,60.99,62.21,60.17,60.21,1341313,0.0,1.0
2022-01-14,58.07,59.6,56.65,59.06,1923987,58.07,59.6,56.65,59.06,1923987,0.0,1.0
2022-01-18,57.08,57.7,56.5,57.45,1377170,57.08,57.7,56.5,57.45,1377170,0.0,1.0
2022-01-19,56.5,58.8436,56.34,58.45,1475971,56.5,58.8436,56.34,58.45,1475971,0.0,1.0
2022-01-20,54.31,57.78,54.06,56.5,1905196,54.31,57.78,54.06,56.5,1905196,0.0,1.0
2022-01-21,53.61,55.52,52.9422,53.25,1792886,53.61,55.52,52.9422,53.25,1792886,0.0,1.0
2022-01-24,56.29,56.47,51.45,52.52,2643453,56.29,56.47,51.45,52.52,2643453,0.0,1.0
2022-01-25,56.64,57.0,54.14,54.77,2064716,56.64,57.0,54.14,54.77,2064716,0.0,1.0
2022-01-26,54.68,58.09,53.92,57.31,2687051,54.68,58.09,53.92,57.31,2687051,0.0,1.0
2022-01-27,55.8,57.52,54.93,56.04,2730995,55.8,57.52,54.93,56.04,2730995,0.0,1.0
2022-01-28,57.07,57.08,53.3,55.41,1877739,57.07,57.08,53.3,55.41,1877739,0.0,1.0
2022-01-31,60.07,60.145,56.68,56.68,2724212,60.07,60.145,56.68,56.68,2724212,0.0,1.0
2022-02-01,61.49,61.77,59.74,60.95,3122783,61.49,61.77,59.74,60.95,3122783,0.0,1.0
2022-02-02,66.3,70.63,63.43,66.66,5959980,66.3,70.63,63.43,66.66,5959980,0.0,1.0
2022-02-03,64.5,68.15,64.01,67.5,3226398,64.5,68.15,64.01,67.5,3226398,0.0,1.0
2022-02-04,65.15,65.87,63.52,64.5,2823433,65.15,65.87,63.52,64.5,2823433,0.0,1.0
2022-02-07,64.83,66.02,64.04,65.21,1857619,64.83,66.02,64.04,65.21,1857619,0.0,1.0
2022-02-08,68.32,68.62,64.64,64.64,3201265,68.32,68.62,64.64,64.64,3201265,0.0,1.0
2022-02-09,69.96,70.6975,68.72,68.72,1953072,69.96,70.6975,68.72,68.72,1953072,0.0,1.0
2022-02-10,70.0,72.37,68.21,68.43,2456982,70.0,72.37,68.21,68.43,2456982,0.0,1.0
2022-02-11,67.12,69.76,66.62,69.56,2152960,67.12,69.76,66.62,69.56,2152960,0.0,1.0
2022-02-14,66.8,68.51,66.77,67.5,2158020,66.8,68.51,66.77,67.5,2158020,0.0,1.0
2022-02-15,69.94,70.2531,68.18,68.18,2015265,69.94,70.2531,68.18,68.18,2015265,0.0,1.0
2022-02-16,70.76,71.17,69.27,69.45,902659,70.76,71.17,69.27,69.45,902659,0.0,1.0
2022-02-17,68.14,71.0756,68.13,69.75,1708040,68.14,71.0756,68.13,69.75,1708040,0.0,1.0
2022-02-18,67.81,69.26,67.15,68.07,1574643,67.81,69.26,67.15,68.07,1574643,0.0,1.0
2022-02-22,67.27,68.39,66.33,66.89,1934980,67.27,68.39,66.33,66.89,1934980,0.0,1.0
2022-02-23,67.0,68.14,66.21,68.03,2601727,67.0,68.14,66.21,68.03,2601727,0.0,1.0
2022-02-24,66.03,66.38,63.08,64.05,4247967,66.03,66.38,63.08,64.05,4247967,0.0,1.0
2022-02-25,68.97,69.005,65.97,65.97,1805508,68.97,69.005,65.97,65.97,1805508,0.0,1.0
2022-02-28,67.74,68.67,66.45,66.59,2584250,67.74,68.67,66.45,66.59,2584250,0.0,1.0
2022-03-01,66.47,67.73,65.53,66.87,7048665,66.47,67.73,65.53,66.87,7048665,0.0,1.0
2022-03-02,69.18,69.58,65.61,66.53,3315303,69.18,69.58,65.61,66.53,3315303,0.0,1.0
2022-03-03,64.4,69.654,63.98,68.98,2537045,64.4,69.654,63.98,68.98,2537045,0.0,1.0
2022-03-04,54.54,63.1583,53.44,63.08,7336022,54.54,63.1583,53.44,63.08,7336022,0.0,1.0
2022-03-07,46.16,53.5495,46.16,52.55,9512484,46.16,53.5495,46.16,52.55,9512484,0.0,1.0
2022-03-08,46.59,49.64,45.05,47.56,6832835,46.59,49.64,45.05,47.56,6832835,0.0,1.0
2022-03-09,50.39,52.09,49.17,50.15,7827730,50.39,52.09,49.17,50.15,7827730,0.0,1.0
2022-03-10,50.2,51.785,48.8,49.37,3014792,50.2,51.785,48.8,49.37,3014792,0.0,1.0
2022-03-11,49.32,50.89,48.8,50.55,2377202,49.32,50.89,48.8,50.55,2377202,0.0,1.0
2022-03-14,49.29,50.24,48.37,49.34,2158695,49.29,50.24,48.37,49.34,2158695,0.0,1.0
2022-03-15,50.16,51.07,48.69,49.0,2780989,50.16,51.07,48.69,49.0,2780989,0.0,1.0
2022-03-16,54.7,54.86,51.415,51.66,3320551,54.7,54.86,51.415,51.66,3320551,0.0,1.0
2022-03-17,55.32,55.535,53.27,54.34,1830282,55.32,55.535,53.27,54.34,1830282,0.0,1.0
2022-03-18,55.56,55.73,54.2,54.86,3096276,55.56,55.73,54.2,54.86,3096276,0.0,1.0
2022-03-21,54.52,55.84,54.04,55.77,1178821,54.52,55.84,54.04,55.77,1178821,0.0,1.0
2022-03-22,54.85,56.26,54.21,55.37,1338459,54.85,56.26,54.21,55.37,1338459,0.0,1.0
2022-03-23,53.67,54.57,53.42,54.32,1393980,53.67,54.57,53.42,54.32,1393980,0.0,1.0
2022-03-24,53.41,54.27,52.7,54.22,1318852,53.41,54.27,52.7,54.22,1318852,0.0,1.0
2022-03-25,53.88,54.71,53.5,53.79,1149435,53.88,54.71,53.5,53.79,1149435,0.0,1.0
2022-03-28,53.77,54.03,52.74,53.74,1374306,53.77,54.03,52.74,53.74,1374306,0.0,1.0
2022-03-29,56.86,57.975,55.39,55.61,2108301,56.86,57.975,55.39,55.61,2108301,0.0,1.0
2022-03-30,54.49,56.41,54.13,56.3,1327239,54.49,56.41,54.13,56.3,1327239,0.0,1.0
2022-03-31,51.39,53.7708,51.36,53.52,1712869,51.39,53.7708,51.36,53.52,1712869,0.0,1.0
2022-04-01,50.99,52.15,50.4,51.83,1578607,50.99,52.15,50.4,51.83,1578607,0.0,1.0
2022-04-04,50.71,51.605,50.28,50.82,2659554,50.71,51.605,50.28,50.82,2659554,0.0,1.0
2022-04-05,49.3,50.67,49.1,50.37,1513402,49.3,50.67,49.1,50.37,1513402,0.0,1.0
2022-04-06,48.02,48.64,46.76,48.43,1741079,48.02,48.64,46.76,48.43,1741079,0.0,1.0
2022-04-07,47.69,48.25,45.82,47.73,2339315,47.69,48.25,45.82,47.73,2339315,0.0,1.0
2022-04-08,47.86,48.7,46.53,47.27,2122020,47.86,48.7,46.53,47.27,2122020,0.0,1.0
2022-04-11,48.64,49.69,47.07,47.88,1876759,48.64,49.69,47.07,47.88,1876759,0.0,1.0
2022-04-12,49.65,50.98,49.055,49.37,2419780,49.65,50.98,49.055,49.37,2419780,0.0,1.0
2022-04-13,50.71,51.64,49.71,49.86,1735258,50.71,51.64,49.71,49.86,1735258,0.0,1.0
2022-04-14,49.8,51.67,49.76,50.69,1526869,49.8,51.67,49.76,50.69,1526869,0.0,1.0
2022-04-18,49.81,50.74,49.19,50.0,1112818,49.81,50.74,49.19,50.0,1112818,0.0,1.0
2022-04-19,52.14,52.52,49.945,50.25,1239155,52.14,52.52,49.945,50.25,1239155,0.0,1.0
2022-04-20,52.07,53.28,51.98,52.75,1314934,52.07,53.28,51.98,52.75,1314934,0.0,1.0
2022-04-21,50.69,53.3,49.98,53.0,1591645,50.69,53.3,49.98,53.0,1591645,0.0,1.0
2022-04-22,48.54,50.64,48.15,49.85,1450309,48.54,50.64,48.15,49.85,1450309,0.0,1.0
2022-04-25,48.65,48.69,46.93,47.92,2039067,48.65,48.69,46.93,47.92,2039067,0.0,1.0
2022-04-26,46.48,48.47,46.44,47.82,1841127,46.48,48.47,46.44,47.82,1841127,0.0,1.0
2022-04-27,47.43,48.355,45.51,45.76,1899909,47.43,48.355,45.51,45.76,1899909,0.0,1.0
2022-04-28,48.88,49.36,46.94,48.33,1282344,48.88,49.36,46.94,48.33,1282344,0.0,1.0
2022-04-29,47.7,50.0,47.3401,48.65,1316349,47.7,50.0,47.3401,48.65,1316349,0.0,1.0
2022-05-02,48.97,49.06,46.8808,47.71,1662478,48.97,49.06,46.8808,47.71,1662478,0.0,1.0
2022-05-03,48.2,49.61,47.32,49.17,1586231,48.2,49.61,47.32,49.17,1586231,0.0,1.0
2022-05-04,48.54,48.66,45.47,48.27,2840229,48.54,48.66,45.47,48.27,2840229,0.0,1.0
2022-05-05,44.98,47.98,44.34,47.98,2351892,44.98,47.98,44.34,47.98,2351892,0.0,1.0
2022-05-06,44.12,45.25,42.77,44.85,2384649,44.12,45.25,42.77,44.85,2384649,0.0,1.0
2022-05-09,41.39,43.89,41.08,43.35,2790446,41.39,43.89,41.08,43.35,2790446,0.0,1.0
2022-05-10,41.11,42.17,39.38,42.14,3522285,41.11,42.17,39.38,42.14,3522285,0.0,1.0
2022-05-11,37.31,41.365,36.9,41.04,5162990,37.31,41.365,36.9,41.04,5162990,0.0,1.0
2022-05-12,40.73,42.096,37.86,38.88,4596159,40.73,42.096,37.86,38.88,4596159,0.0,1.0
2022-05-13,43.0,43.41,41.24,41.35,2546389,43.0,43.41,41.24,41.35,2546389,0.0,1.0
2022-05-16,43.19,44.17,42.4,42.74,1562501,43.19,44.17,42.4,42.74,1562501,0.0,1.0
2022-05-17,45.09,45.55,43.54,44.38,3135930,45.09,45.55,43.54,44.38,3135930,0.0,1.0
2022-05-18,42.5,44.1086,41.53,43.45,2815096,42.5,44.1086,41.53,43.45,2815096,0.0,1.0
2022-05-19,42.65,43.4,41.255,41.8,2776413,42.65,43.4,41.255,41.8,2776413,0.0,1.0
2022-05-20,41.68,43.77,40.29,43.77,2032707,41.68,43.77,40.29,43.77,2032707,0.0,1.0
2022-05-23,42.14,42.615,40.945,42.2,2201879,42.14,42.615,40.945,42.2,2201879,0.0,1.0
2022-05-24,39.16,41.16,38.29,41.03,2867530,39.16,41.16,38.29,41.03,2867530,0.0,1.0
2022-05-25,42.89,42.99,38.57,38.58,3354317,42.89,42.99,38.57,38.58,3354317,0.0,1.0
2022-05-26,45.88,46.16,43.6,43.6,2806447,45.88,46.16,43.6,43.6,2806447,0.0,1.0
2022-05-27,47.57,47.62,45.68,45.77,2420754,47.57,47.62,45.68,45.77,2420754,0.0,1.0
2022-05-31,48.74,49.34,47.17,47.55,4138455,48.74,49.34,47.17,47.55,4138455,0.0,1.0
2022-06-01,49.27,51.35,48.58,51.3,5096153,49.27,51.35,48.58,51.3,5096153,0.0,1.0
2022-06-02,49.05,50.05,48.475,49.42,2684610,49.05,50.05,48.475,49.42,2684610,0.0,1.0
2022-06-03,49.7,50.465,47.86,48.1,2745161,49.7,50.465,47.86,48.1,2745161,0.0,1.0
2022-06-06,51.07,51.4146,49.52,49.88,3326674,51.07,51.4146,49.52,49.88,3326674,0.0,1.0
2022-06-07,52.13,52.26,49.55,49.79,2976994,52.13,52.26,49.55,49.79,2976994,0.0,1.0
2022-06-08,51.66,52.83,51.02,51.42,2347336,51.66,52.83,51.02,51.42,2347336,0.0,1.0
2022-06-09,50.4,51.48,50.29,50.83,2737717,50.4,51.48,50.29,50.83,2737717,0.0,1.0
2022-06-10,48.25,50.01,48.09,49.37,3377069,48.25,50.01,48.09,49.37,3377069,0.0,1.0
2022-06-13,45.68,46.99,43.55,46.53,4281465,45.68,46.99,43.55,46.53,4281465,0.0,1.0
2022-06-14,46.38,47.39,45.54,45.54,3773728,46.38,47.39,45.54,45.54,3773728,0.0,1.0
2022-06-15,47.41,48.52,46.32,47.39,5317517,47.41,48.52,46.32,47.39,5317517,0.0,1.0
2022-06-16,43.67,45.95,42.77,45.46,3335618,43.67,45.95,42.77,45.46,3335618,0.0,1.0
2022-06-17,45.0,45.56,43.3,43.57,2687323,45.0,45.56,43.3,43.57,2687323,0.0,1.0
2022-06-21,44.87,46.52,44.575,46.36,2608547,44.87,46.52,44.575,46.36,2608547,0.0,1.0
2022-06-22,43.76,44.745,43.17,43.96,2350156,43.76,44.745,43.17,43.96,2350156,0.0,1.0
2022-06-23,44.11,44.65,43.255,44.25,2391654,44.11,44.65,43.255,44.25,2391654,0.0,1.0
2022-06-24,46.02,46.85,44.715,44.94,3171649,46.02,46.85,44.715,44.94,3171649,0.0,1.0
2022-06-27,44.71,46.57,44.26,46.22,2433759,44.71,46.57,44.26,46.22,2433759,0.0,1.0
2022-06-28,44.25,46.46,44.15,45.52,1109816,44.25,46.46,44.15,45.52,1109816,0.0,1.0
2022-06-29,42.05,44.02,41.42,44.02,1939827,42.05,44.02,41.42,44.02,1939827,0.0,1.0
2022-06-30,41.01,41.63,39.98,40.84,1979362,41.01,41.63,39.98,40.84,1979362,0.0,1.0
2022-07-01,41.23,41.62,39.72,40.69,1775059,41.23,41.62,39.72,40.69,1775059,0.0,1.0
2022-07-05,41.96,42.01,39.91,40.18,2336279,41.96,42.01,39.91,40.18,2336279,0.0,1.0
2022-07-06,41.58,42.3807,40.29,41.65,1786222,41.58,42.3807,40.29,41.65,1786222,0.0,1.0
2022-07-07,43.12,43.5,41.98,42.32,1879561,43.12,43.5,41.98,42.32,1879561,0.0,1.0
2022-07-08,43.04,43.27,41.84,43.14,1273594,43.04,43.27,41.84,43.14,1273594,0.0,1.0
2022-07-11,41.71,42.9,41.26,42.32,1266742,41.71,42.9,41.26,42.32,1266742,0.0,1.0
2022-07-12,42.77,43.41,41.24,41.24,1908869,42.77,43.41,41.24,41.24,1908869,0.0,1.0
2022-07-13,42.63,42.77,41.63,42.0,1964015,42.63,42.77,41.63,42.0,1964015,0.0,1.0
2022-07-14,41.94,42.01,40.41,41.65,2219100,41.94,42.01,40.41,41.65,2219100,0.0,1.0
2022-07-15,42.71,42.82,40.9,42.34,1752831,42.71,42.82,40.9,42.34,1752831,0.0,1.0
2022-07-18,43.58,45.11,43.44,43.6,2767336,43.58,45.11,43.44,43.6,2767336,0.0,1.0
2022-07-19,46.29,46.78,44.41,44.62,2644163,46.29,46.78,44.41,44.62,2644163,0.0,1.0
2022-07-20,48.18,48.38,45.144,46.0,3861120,48.18,48.38,45.144,46.0,3861120,0.0,1.0
2022-07-21,48.41,48.64,46.4,47.84,1920426,48.41,48.64,46.4,47.84,1920426,0.0,1.0
2022-07-22,47.73,49.0787,46.99,48.65,1991577,47.73,49.0787,46.99,48.65,1991577,0.0,1.0
2022-07-25,48.42,49.0,47.36,48.7,1404105,48.42,49.0,47.36,48.7,1404105,0.0,1.0
2022-07-26,46.11,47.84,46.05,47.44,1982510,46.11,47.84,46.05,47.44,1982510,0.0,1.0
2022-07-27,48.34,48.525,46.04,46.49,1421982,48.34,48.525,46.04,46.49,1421982,0.0,1.0
2022-07-28,48.63,49.31,47.34,49.3,2184332,48.63,49.31,47.34,49.3,2184332,0.0,1.0
2022-07-29,48.68,48.98,47.8,48.5,1916493,48.68,48.98,47.8,48.5,1916493,0.0,1.0
2022-08-01,49.09,49.93,47.85,48.07,1402530,49.09,49.93,47.85,48.07,1402530,0.0,1.0
2022-08-02,47.96,48.82,47.76,48.46,1646500,47.96,48.82,47.76,48.46,1646500,0.0,1.0
2022-08-03,49.4,49.67,48.26,48.26,1058071,49.4,49.67,48.26,48.26,1058071,0.0,1.0
2022-08-04,49.33,49.44,48.535,49.21,1052415,49.33,49.44,48.535,49.21,1052415,0.0,1.0
2022-08-05,49.6,49.88,48.52,48.52,1139799,49.6,49.88,48.52,48.52,1139799,0.0,1.0
2022-08-08,50.99,51.77,50.07,50.15,2401076,50.99,51.77,50.07,50.15,2401076,0.0,1.0
2022-08-09,48.59,51.01,47.87,51.01,2713664,48.59,51.01,47.87,51.01,2713664,0.0,1.0
2022-08-10,50.05,51.83,49.935,50.32,2080806,50.05,51.83,49.935,50.32,2080806,0.0,1.0
2022-08-11,50.8,52.59,50.69,50.88,1692618,50.8,52.59,50.69,50.88,1692618,0.0,1.0
2022-08-12,51.6,51.845,50.73,51.04,1485231,51.6,51.845,50.73,51.04,1485231,0.0,1.0
2022-08-15,51.98,52.02,50.77,51.01,1426474,51.98,52.02,50.77,51.01,1426474,0.0,1.0
2022-08-16,53.46,53.89,51.8,51.8,2378165,53.46,53.89,51.8,51.8,2378165,0.0,1.0
2022-08-17,53.8,54.38,52.0,52.555,3089193,53.8,54.38,52.0,52.555,3089193,0.0,1.0
2022-08-18,53.85,54.32,52.87,53.67,1356927,53.85,54.32,52.87,53.67,1356927,0.0,1.0
2022-08-19,51.9,53.55,51.59,53.37,1690967,51.9,53.55,51.59,53.37,1690967,0.0,1.0
2022-08-22,49.82,50.695,49.43,50.49,2144168,49.82,50.695,49.43,50.49,2144168,0.0,1.0
2022-08-23,50.49,51.77,50.11,50.2,1624339,50.49,51.77,50.11,50.2,1624339,0.0,1.0
2022-08-24,50.76,51.17,49.87,50.44,1329135,50.76,51.17,49.87,50.44,1329135,0.0,1.0
2022-08-25,51.83,52.87,50.5,50.76,1460331,51.83,52.87,50.5,50.76,1460331,0.0,1.0
2022-08-26,49.39,52.28,49.33,52.24,1597497,49.39,52.28,49.33,52.24,1597497,0.0,1.0
2022-08-29,49.08,49.65,48.13,48.36,1434556,49.08,49.65,48.13,48.36,1434556,0.0,1.0
2022-08-30,49.15,50.18,48.67,49.95,1731356,49.15,50.18,48.67,49.95,1731356,0.0,1.0
2022-08-31,47.18,49.08,47.06,48.92,2335988,47.18,49.08,47.06,48.92,2335988,0.0,1.0
2022-09-01,47.5,47.86,45.57,46.34,2427718,47.5,47.86,45.57,46.34,2427718,0.0,1.0
2022-09-02,47.79,48.79,47.085,48.06,2120486,47.79,48.79,47.085,48.06,2120486,0.0,1.0
2022-09-06,46.2,48.31,45.65,48.0,2219108,46.2,48.31,45.65,48.0,2219108,0.0,1.0
2022-09-07,47.92,48.08,45.94,45.94,1665049,47.92,48.08,45.94,45.94,1665049,0.0,1.0
2022-09-08,48.29,48.37,46.37,47.12,1726448,48.29,48.37,46.37,47.12,1726448,0.0,1.0
2022-09-09,49.77,50.11,48.93,49.13,2002209,49.77,50.11,48.93,49.13,2002209,0.0,1.0
2022-09-12,50.82,52.08,50.48,50.55,2527600,50.82,52.08,50.48,50.55,2527600,0.0,1.0
2022-09-13,48.0,49.625,47.74,48.54,2624485,48.0,49.625,47.74,48.54,2624485,0.0,1.0
2022-09-14,46.36,48.02,45.98,48.02,2127728,46.36,48.02,45.98,48.02,2127728,0.0,1.0
2022-09-15,46.13,47.57,45.92,45.92,1603526,46.13,47.57,45.92,45.92,1603526,0.0,1.0
2022-09-16,44.49,46.09,44.26,45.44,5879863,44.49,46.09,44.26,45.44,5879863,0.0,1.0
2022-09-19,45.21,45.72,44.0,44.25,1721099,45.21,45.72,44.0,44.25,1721099,0.0,1.0
2022-09-20,43.86,45.33,43.44,44.56,1608415,43.86,45.33,43.44,44.56,1608415,0.0,1.0
2022-09-21,43.37,45.0,43.35,44.11,1161451,43.37,45.0,43.35,44.11,1161451,0.0,1.0
2022-09-22,42.27,43.57,42.06,43.46,1416569,42.27,43.57,42.06,43.46,1416569,0.0,1.0
2022-09-23,40.19,41.56,39.75,41.29,2389576,40.19,41.56,39.75,41.29,2389576,0.0,1.0
2022-09-26,38.66,40.42,38.49,39.99,2527715,38.66,40.42,38.49,39.99,2527715,0.0,1.0
2022-09-27,38.75,39.865,38.14,39.27,1980931,38.75,39.865,38.14,39.27,1980931,0.0,1.0
2022-09-28,39.77,40.165,38.72,38.86,1253711,39.77,40.165,38.72,38.86,1253711,0.0,1.0
2022-09-29,39.2,39.22,38.16,38.88,1470616,39.2,39.22,38.16,38.88,1470616,0.0,1.0
2022-09-30,38.44,39.65,37.4,38.13,2143006,38.44,39.65,37.4,38.13,2143006,0.0,1.0
2022-10-03,40.12,40.47,38.485,39.15,1619864,40.12,40.47,38.485,39.15,1619864,0.0,1.0
2022-10-04,43.31,43.34,41.48,41.91,1887656,43.31,43.34,41.48,41.91,1887656,0.0,1.0
2022-10-05,43.9,44.3,42.3885,42.4,1557515,43.9,44.3,42.3885,42.4,1557515,0.0,1.0
2022-10-06,43.6,44.485,43.345,43.57,875270,43.6,44.485,43.345,43.57,875270,0.0,1.0
2022-10-07,42.0,42.89,41.39,42.6,1480512,42.0,42.89,41.39,42.6,1480512,0.0,1.0
2022-10-10,41.22,42.415,40.345,42.01,1313525,41.22,42.415,40.345,42.01,1313525,0.0,1.0
2022-10-11,42.15,43.08,40.99,41.21,1980322,42.15,43.08,40.99,41.21,1980322,0.0,1.0
2022-10-12,42.22,42.62,41.35,42.23,936813,42.22,42.62,41.35,42.23,936813,0.0,1.0
2022-10-13,41.94,42.8,40.21,41.11,1549059,41.94,42.8,40.21,41.11,1549059,0.0,1.0
2022-10-14,41.19,43.07,41.14,42.39,952173,41.19,43.07,41.14,42.39,952173,0.0,1.0
2022-10-17,43.27,43.515,42.31,42.46,2284378,43.27,43.515,42.31,42.46,2284378,0.0,1.0
2022-10-18,44.27,44.84,43.56,44.0,2489777,44.27,44.84,43.56,44.0,2489777,0.0,1.0
2022-10-19,42.77,44.36,42.32,43.76,1858431,42.77,44.36,42.32,43.76,1858431,0.0,1.0
2022-10-20,42.5,44.58,42.23,43.16,1683921,42.5,44.58,42.23,43.16,1683921,0.0,1.0
2022-10-21,43.99,44.05,41.98,42.36,1419088,43.99,44.05,41.98,42.36,1419088,0.0,1.0
2022-10-24,43.19,43.92,42.38,43.83,2788118,43.19,43.92,42.38,43.83,2788118,0.0,1.0
2022-10-25,45.58,45.91,43.13,43.2,3009390,45.58,45.91,43.13,43.2,3009390,0.0,1.0
2022-10-26,45.53,46.58,44.525,45.39,1189131,45.53,46.58,44.525,45.39,1189131,0.0,1.0
2022-10-27,45.6,46.6,44.93,46.1,975009,45.6,46.6,44.93,46.1,975009,0.0,1.0
2022-10-28,46.13,46.34,45.045,45.51,1054791,46.13,46.34,45.045,45.51,1054791,0.0,1.0
2022-10-31,45.68,46.2,45.3,45.85,1272936,45.68,46.2,45.3,45.85,1272936,0.0,1.0
2022-11-01,46.5,47.42,45.72,47.09,1052816,46.5,47.42,45.72,47.09,1052816,0.0,1.0
2022-11-02,44.28,46.42,44.25,46.09,1474776,44.28,46.42,44.25,46.09,1474776,0.0,1.0
2022-11-03,44.52,44.94,43.06,43.86,1580283,44.52,44.94,43.06,43.86,1580283,0.0,1.0
2022-11-04,47.65,48.04,45.91,45.91,2689435,47.65,48.04,45.91,45.91,2689435,0.0,1.0
2022-11-07,47.01,47.915,45.93,47.83,1485473,47.01,47.915,45.93,47.83,1485473,0.0,1.0
2022-11-08,46.93,48.25,46.27,47.56,3615532,46.93,48.25,46.27,47.56,3615532,0.0,1.0
2022-11-09,44.86,49.65,44.745,47.2,4652801,44.86,49.65,44.745,47.2,4652801,0.0,1.0
2022-11-10,49.05,49.6,46.21,47.0,2833413,49.05,49.6,46.21,47.0,2833413,0.0,1.0
2022-11-11,53.76,54.22,49.34,49.61,3529978,53.76,54.22,49.34,49.61,3529978,0.0,1.0
2022-11-14,52.05,53.33,51.95,52.85,1895748,52.05,53.33,51.95,52.85,1895748,0.0,1.0
2022-11-15,54.01,54.91,52.62,53.6,2309931,54.01,54.91,52.62,53.6,2309931,0.0,1.0
2022-11-16,52.57,52.78,51.25,52.4,1623620,52.57,52.78,51.25,52.4,1623620,0.0,1.0
2022-11-17,53.29,53.34,51.18,51.67,1243283,53.29,53.34,51.18,51.67,1243283,0.0,1.0
2022-11-18,52.58,54.035,51.77,54.0,1462937,52.58,54.035,51.77,54.0,1462937,0.0,1.0
2022-11-21,51.5,52.25,51.28,51.86,1208588,51.5,52.25,51.28,51.86,1208588,0.0,1.0
2022-11-22,53.29,53.34,51.96,52.25,1678920,53.29,53.34,51.96,52.25,1678920,0.0,1.0
2022-11-23,53.43,53.8,52.5152,53.09,1212446,53.43,53.8,52.5152,53.09,1212446,0.0,1.0
2022-11-25,53.3,53.83,53.03,53.26,599925,53.3,53.83,53.03,53.26,599925,0.0,1.0
2022-11-28,54.08,54.14,52.42,52.71,1839605,54.08,54.14,52.42,52.71,1839605,0.0,1.0
2022-11-29,55.83,56.04,54.65,54.65,1654198,55.83,56.04,54.65,54.65,1654198,0.0,1.0
2022-11-30,57.35,57.72,55.42,55.76,2289835,57.35,57.72,55.42,55.76,2289835,0.0,1.0
2022-12-01,58.7,59.37,57.35,57.47,2494772,58.7,59.37,57.35,57.47,2494772,0.0,1.0
2022-12-02,59.08,59.12,57.57,57.79,2285021,59.08,59.12,57.57,57.79,2285021,0.0,1.0
2022-12-05,58.29,58.54,57.08,58.1,1986490,58.29,58.54,57.08,58.1,1986490,0.0,1.0
2022-12-06,57.9,58.87,56.92,58.68,1916628,57.9,58.87,56.92,58.68,1916628,0.0,1.0
2022-12-07,57.45,57.93,56.82,57.6,1733358,57.45,57.93,56.82,57.6,1733358,0.0,1.0
2022-12-08,58.88,59.19,57.66,58.05,1696941,58.88,59.19,57.66,58.05,1696941,0.0,1.0
2022-12-09,57.01,58.87,56.96,58.2,1852787,57.01,58.87,56.96,58.2,1852787,0.0,1.0
2022-12-12,58.03,58.1,56.395,57.41,2076357,58.03,58.1,56.395,57.41,2076357,0.0,1.0
2022-12-13,58.64,60.61,58.12,60.01,2083938,58.64,60.61,58.12,60.01,2083938,0.0,1.0
2022-12-14,58.78,59.365,57.715,58.6,1835828,58.78,59.365,57.715,58.6,1835828,0.0,1.0
2022-12-15,58.23,58.58,56.55,57.24,2728347,58.23,58.58,56.55,57.24,2728347,0.0,1.0
2022-12-16,57.37,57.75,56.62,57.41,5281730,57.37,57.75,56.62,57.41,5281730,0.0,1.0
2022-12-19,55.75,57.7,55.66,57.7,2133517,55.75,57.7,55.66,57.7,2133517,0.0,1.0
2022-12-20,55.42,56.18,55.15,55.65,1102097,55.42,56.18,55.15,55.65,1102097,0.0,1.0
2022-12-21,57.15,57.21,56.24,56.67,1322516,57.15,57.21,56.24,56.67,1322516,0.0,1.0
2022-12-22,55.96,56.8,55.0,56.28,1151513,55.96,56.8,55.0,56.28,1151513,0.0,1.0
2022-12-23,55.7,55.96,55.22,55.72,801566,55.7,55.96,55.22,55.72,801566,0.0,1.0
2022-12-27,56.43,56.74,55.45,55.87,813685,56.43,56.74,55.45,55.87,813685,0.0,1.0
2022-12-28,55.57,56.5,54.85,56.25,1287402,55.57,56.5,54.85,56.25,1287402,0.0,1.0
2022-12-29,57.2,57.32,55.56,55.94,1211230,57.2,57.32,55.56,55.94,1211230,0.0,1.0
2022-12-30,57.32,57.385,56.04,56.35,978721,57.32,57.385,56.04,56.35,978721,0.0,1.0
2023-01-03,57.77,59.12,57.71,58.77,1607844,57.77,59.12,57.71,58.77,1607844,0.0,1.0
2023-01-04,60.07,60.62,58.25,58.48,1825141,60.07,60.62,58.25,58.48,1825141,0.0,1.0
2023-01-05,60.07,60.3299,58.83,59.39,1368431,60.07,60.3299,58.83,59.39,1368431,0.0,1.0
2023-01-06,61.4,61.805,60.46,60.67,1288645,61.4,61.805,60.46,60.67,1288645,0.0,1.0
2023-01-09,61.27,61.93,60.295,61.55,1970607,61.27,61.93,60.295,61.55,1970607,0.0,1.0
2023-01-10,62.24,62.38,60.67,60.98,1080632,62.24,62.38,60.67,60.98,1080632,0.0,1.0
2023-01-11,63.2,63.5,62.2923,62.85,1420159,63.2,63.5,62.2923,62.85,1420159,0.0,1.0
2023-01-12,63.73,63.82,62.81,63.3,1089246,63.73,63.82,62.81,63.3,1089246,0.0,1.0
2023-01-13,64.23,64.38,62.94,62.96,1046310,64.23,64.38,62.94,62.96,1046310,0.0,1.0
2023-01-17,63.36,64.28,63.18,63.76,1304113,63.36,64.28,63.18,63.76,1304113,0.0,1.0
2023-01-18,63.36,64.62,63.24,64.09,1091167,63.36,64.62,63.24,64.09,1091167,0.0,1.0
2023-01-19,61.54,62.6023,61.2,62.38,1255740,61.54,62.6023,61.2,62.38,1255740,0.0,1.0
2023-01-20,63.17,63.28,61.42,61.7,1049898,63.17,63.28,61.42,61.7,1049898,0.0,1.0
2023-01-23,64.41,64.52,62.98,63.3,1616783,64.41,64.52,62.98,63.3,1616783,0.0,1.0
2023-01-24,64.02,64.56,63.615,64.41,1115261,64.02,64.56,63.615,64.41,1115261,0.0,1.0
2023-01-25,63.67,63.98,62.62,63.36,1237084,63.67,63.98,62.62,63.36,1237084,0.0,1.0
2023-01-26,64.15,64.64,63.14,64.45,1258143,64.15,64.64,63.14,64.45,1258143,0.0,1.0
2023-01-27,64.64,64.72,63.54,63.59,1142020,64.64,64.72,63.54,63.59,1142020,0.0,1.0
2023-01-30,64.41,64.7,63.48,63.63,1332415,64.41,64.7,63.48,63.63,1332415,0.0,1.0
2023-01-31,66.49,67.11,64.73,64.9,2036292,66.49,67.11,64.73,64.9,2036292,0.0,1.0
2023-02-01,68.38,68.665,66.1,66.71,1580209,68.38,68.665,66.1,66.71,1580209,0.0,1.0
2023-02-02,68.03,69.205,67.28,68.56,1674658,68.03,69.205,67.28,68.56,1674658,0.0,1.0
2023-02-03,67.96,69.25,66.4288,66.84,1487619,67.96,69.25,66.4288,66.84,1487619,0.0,1.0
2023-02-06,66.11,67.6,65.68,67.11,1563003,66.11,67.6,65.68,67.11,1563003,0.0,1.0
2023-02-07,66.36,67.06,65.01,65.69,1928561,66.36,67.06,65.01,65.69,1928561,0.0,1.0
2023-02-08,50.71,53.0,47.4005,52.87,21846446,50.71,53.0,47.4005,52.87,21846446,0.0,1.0
2023-02-09,49.44,52.84,48.715,51.34,8136545,49.44,52.84,48.715,51.34,8136545,0.0,1.0
2023-02-10,49.85,50.22,48.22,48.65,4363917,49.85,50.22,48.22,48.65,4363917,0.0,1.0
2023-02-13,51.21,51.4,49.25,49.53,3915753,51.21,51.4,49.25,49.53,3915753,0.0,1.0
2023-02-14,51.2,52.17,50.54,50.55,3112574,51.2,52.17,50.54,50.55,3112574,0.0,1.0
2023-02-15,51.24,51.68,50.32,50.625,2443109,51.24,51.68,50.32,50.625,2443109,0.0,1.0
2023-02-16,50.39,51.15,50.26,50.34,2801187,50.39,51.15,50.26,50.34,2801187,0.0,1.0
2023-02-17,50.32,50.92,49.8402,49.95,2496182,50.32,50.92,49.8402,49.95,2496182,0.0,1.0
2023-02-21,48.31,49.86,48.27,49.28,2489264,48.31,49.86,48.27,49.28,2489264,0.0,1.0
2023-02-22,49.48,49.76,48.35,48.72,1862848,49.48,49.76,48.35,48.72,1862848,0.0,1.0
2023-02-23,50.05,50.37,49.33,50.0,2014353,50.05,50.37,49.33,50.0,2014353,0.0,1.0
2023-02-24,50.21,50.41,49.0,49.19,2114131,50.21,50.41,49.0,49.19,2114131,0.0,1.0
2023-02-27,49.99,50.88,49.77,50.77,2234142,49.99,50.88,49.77,50.77,2234142,0.0,1.0
2023-02-28,49.57,50.5528,49.57,50.22,2782078,49.57,50.5528,49.57,50.22,2782078,0.0,1.0
2023-03-01,49.27,50.695,48.99,49.94,3035677,49.27,50.695,48.99,49.94,3035677,0.0,1.0
2023-03-02,49.77,49.905,48.69,48.84,1942814,49.77,49.905,48.69,48.84,1942814,0.0,1.0
2023-03-03,49.78,50.095,49.28,50.01,2209162,49.78,50.095,49.28,50.01,2209162,0.0,1.0
2023-03-06,48.09,49.9,47.91,49.83,3981863,48.09,49.9,47.91,49.83,3981863,0.0,1.0
2023-03-07,47.27,48.64,47.14,48.13,3403415,47.27,48.64,47.14,48.13,3403415,0.0,1.0
2023-03-08,46.4,47.3,46.315,47.13,3218113,46.4,47.3,46.315,47.13,3218113,0.0,1.0
2023-03-09,44.23,46.41,44.09,46.41,4283556,44.23,46.41,44.09,46.41,4283556,0.0,1.0
2023-03-10,42.88,44.22,42.02,44.22,4996248,42.88,44.22,42.02,44.22,4996248,0.0,1.0
2023-03-13,40.99,42.11,40.52,41.68,5335756,40.99,42.11,40.52,41.68,5335756,0.0,1.0
2023-03-14,41.96,42.76,41.53,42.31,3120177,41.96,42.76,41.53,42.31,3120177,0.0,1.0
2023-03-15,41.4,41.54,40.23,40.34,3671009,41.4,41.54,40.23,40.34,3671009,0.0,1.0
2023-03-16,41.84,42.335,40.55,40.64,2440111,41.84,42.335,40.55,40.64,2440111,0.0,1.0
2023-03-17,42.41,42.76,40.69,41.32,6584714,42.41,42.76,40.69,41.32,6584714,0.0,1.0
2023-03-20,42.85,43.67,42.46,42.86,3387378,42.85,43.67,42.46,42.86,3387378,0.0,1.0
2023-03-21,44.18,45.33,43.905,44.26,3382456,44.18,45.33,43.905,44.26,3382456,0.0,1.0
2023-03-22,43.34,44.86,43.27,44.1,2362479,43.34,44.86,43.27,44.1,2362479,0.0,1.0
2023-03-23,43.42,44.43,42.6,43.82,2007207,43.42,44.43,42.6,43.82,2007207,0.0,1.0
2023-03-24,43.41,43.735,42.77,42.85,1901530,43.41,43.735,42.77,42.85,1901530,0.0,1.0
2023-03-27,43.53,43.92,43.13,43.92,1453835,43.53,43.92,43.13,43.92,1453835,0.0,1.0
2023-03-28,44.78,45.28,43.54,43.92,1735709,44.78,45.28,43.54,43.92,1735709,0.0,1.0
2023-03-29,45.87,45.97,44.76,45.29,2209404,45.87,45.97,44.76,45.29,2209404,0.0,1.0
2023-03-30,45.83,47.12,45.78,46.74,1461361,45.83,47.12,45.78,46.74,1461361,0.0,1.0
2023-03-31,47.0,47.14,46.2163,46.4,1599695,47.0,47.14,46.2163,46.4,1599695,0.0,1.0
2023-04-03,47.03,47.5,46.26,47.36,1188681,47.03,47.5,46.26,47.36,1188681,0.0,1.0
2023-04-04,45.98,47.3,45.54,47.3,1228081,45.98,47.3,45.54,47.3,1228081,0.0,1.0
2023-04-05,44.64,45.3022,44.1,45.05,2168281,44.64,45.3022,44.1,45.05,2168281,0.0,1.0
2023-04-06,42.88,44.39,42.78,44.22,2908794,42.88,44.39,42.78,44.22,2908794,0.0,1.0
2023-04-10,43.57,43.86,42.4,42.72,1706430,43.57,43.86,42.4,42.72,1706430,0.0,1.0
2023-04-11,43.73,44.12,43.29,43.65,1729882,43.73,44.12,43.29,43.65,1729882,0.0,1.0
2023-04-12,42.97,44.58,42.88,44.35,2981623,42.97,44.58,42.88,44.35,2981623,0.0,1.0
2023-04-13,43.97,44.265,42.97,43.38,1782430,43.97,44.265,42.97,43.38,1782430,0.0,1.0
2023-04-14,44.5,44.81,43.865,44.07,1658192,44.5,44.81,43.865,44.07,1658192,0.0,1.0
2023-04-17,44.25,44.78,43.85,44.78,1776472,44.25,44.78,43.85,44.78,1776472,0.0,1.0
2023-04-18,44.98,45.0,43.96,44.69,2009565,44.98,45.0,43.96,44.69,2009565,0.0,1.0
2023-04-19,45.21,45.27,44.58,44.7,1270033,45.21,45.27,44.58,44.7,1270033,0.0,1.0
2023-04-20,45.69,46.81,45.57,45.58,1704915,45.69,46.81,45.57,45.58,1704915,0.0,1.0
2023-04-21,45.33,45.82,45.1145,45.7,1130155,45.33,45.82,45.1145,45.7,1130155,0.0,1.0
2023-04-24,45.0,45.43,44.76,45.3,1517425,45.0,45.43,44.76,45.3,1517425,0.0,1.0
2023-04-25,42.42,43.82,42.4,43.01,3275755,42.42,43.82,42.4,43.01,3275755,0.0,1.0
2023-04-26,41.38,42.69,41.29,42.55,2232804,41.38,42.69,41.29,42.55,2232804,0.0,1.0
2023-04-27,41.4,41.94,41.1,41.6,2136105,41.4,41.94,41.1,41.6,2136105,0.0,1.0
2023-04-28,41.5,41.59,40.97,41.13,2071168,41.5,41.59,40.97,41.13,2071168,0.0,1.0
2023-05-01,41.36,41.92,41.16,41.46,1961173,41.36,41.92,41.16,41.46,1961173,0.0,1.0
2023-05-02,39.79,40.67,38.89,40.39,2611249,39.79,40.67,38.89,40.39,2611249,0.0,1.0
2023-05-03,39.19,40.09,39.08,39.6,2289246,39.19,40.09,39.08,39.6,2289246,0.0,1.0
2023-05-04,37.35,39.11,37.125,39.01,2933968,37.35,39.11,37.125,39.01,2933968,0.0,1.0
2023-05-05,38.31,38.648,37.59,38.1,2488380,38.31,38.648,37.59,38.1,2488380,0.0,1.0
2023-05-08,37.79,38.94,37.44,38.76,2197201,37.79,38.94,37.44,38.76,2197201,0.0,1.0
2023-05-09,37.28,37.56,36.77,37.34,2416278,37.28,37.56,36.77,37.34,2416278,0.0,1.0
2023-05-10,36.95,38.04,36.4,37.93,2391268,36.95,38.04,36.4,37.93,2391268,0.0,1.0
2023-05-11,38.13,38.67,37.4,37.49,3483493,38.13,38.67,37.4,37.49,3483493,0.0,1.0
2023-05-12,39.22,39.22,38.3,38.35,2686973,39.22,39.22,38.3,38.35,2686973,0.0,1.0
2023-05-15,40.25,40.64,39.46,39.57,2456123,40.25,40.64,39.46,39.57,2456123,0.0,1.0
2023-05-16,39.1,40.03,38.77,39.74,2100217,39.1,40.03,38.77,39.74,2100217,0.0,1.0
2023-05-17,40.45,40.64,38.95,39.11,1637266,40.45,40.64,38.95,39.11,1637266,0.0,1.0
2023-05-18,41.04,41.29,40.5,40.63,1584235,41.04,41.29,40.5,40.63,1584235,0.0,1.0
2023-05-19,39.54,40.625,38.9,40.55,2114206,39.54,40.625,38.9,40.55,2114206,0.0,1.0
2023-05-22,39.47,39.86,39.15,39.56,1768843,39.47,39.86,39.15,39.56,1768843,0.0,1.0
2023-05-23,39.13,39.78,38.51,39.01,1689296,39.13,39.78,38.51,39.01,1689296,0.0,1.0
2023-05-24,39.37,39.73,38.24,39.085,1970225,39.37,39.73,38.24,39.085,1970225,0.0,1.0
2023-05-25,39.21,40.18,38.95,39.51,2198544,39.21,40.18,38.95,39.51,2198544,0.0,1.0
2023-05-26,39.97,40.47,39.02,39.08,2362404,39.97,40.47,39.02,39.08,2362404,0.0,1.0
2023-05-30,39.58,41.05,39.36,40.58,4186659,39.58,41.05,39.36,40.58,4186659,0.0,1.0
2023-05-31,35.1,38.61,34.58,38.575,9737401,35.1,38.61,34.58,38.575,9737401,0.0,1.0
2023-06-01,34.43,35.35,34.25,35.2,4859403,34.43,35.35,34.25,35.2,4859403,0.0,1.0
2023-06-02,36.1,36.64,34.65,34.65,4684668,36.1,36.64,34.65,34.65,4684668,0.0,1.0
2023-06-05,35.69,36.39,35.37,36.18,2477543,35.69,36.39,35.37,36.18,2477543,0.0,1.0
2023-06-06,37.2,37.55,35.12,35.39,4043013,37.2,37.55,35.12,35.39,4043013,0.0,1.0
2023-06-07,38.9,39.13,37.1,37.14,3918499,38.9,39.13,37.1,37.14,3918499,0.0,1.0
2023-06-08,38.12,38.89,37.9,38.59,3737650,38.12,38.89,37.9,38.59,3737650,0.0,1.0
2023-06-09,37.0,38.34,36.61,38.04,3766079,37.0,38.34,36.61,38.04,3766079,0.0,1.0
2023-06-12,36.52,37.36,36.41,37.2,2133107,36.52,37.36,36.41,37.2,2133107,0.0,1.0
2023-06-13,36.67,36.9,35.99,36.25,2127387,36.67,36.9,35.99,36.25,2127387,0.0,1.0
2023-06-14,36.9,37.76,36.62,37.06,1592514,36.9,37.76,36.62,37.06,1592514,0.0,1.0
2023-06-15,36.82,37.0,36.14,36.64,2328725,36.82,37.0,36.14,36.64,2328725,0.0,1.0
2023-06-16,36.93,37.525,36.55,37.17,3977149,36.93,37.525,36.55,37.17,3977149,0.0,1.0
2023-06-20,36.38,36.592,35.445,36.58,2564911,36.38,36.592,35.445,36.58,2564911,0.0,1.0
2023-06-21,36.18,36.84,35.89,36.28,1570382,36.18,36.84,35.89,36.28,1570382,0.0,1.0
2023-06-22,36.19,36.445,35.26,36.17,1739283,36.19,36.445,35.26,36.17,1739283,0.0,1.0
2023-06-23,35.81,36.1,35.3,35.48,2247937,35.81,36.1,35.3,35.48,2247937,0.0,1.0
2023-06-26,35.76,36.87,35.48,36.12,1903008,35.76,36.87,35.48,36.12,1903008,0.0,1.0
2023-06-27,36.47,36.82,35.69,35.95,1910582,36.47,36.82,35.69,35.95,1910582,0.0,1.0
2023-06-28,35.55,36.57,35.34,36.57,2111872,35.55,36.57,35.34,36.57,2111872,0.0,1.0
2023-06-29,35.93,36.575,35.65,35.66,1715821,35.93,36.575,35.65,35.66,1715821,0.0,1.0
2023-06-30,35.89,36.27,35.54,36.14,1828747,35.89,36.27,35.54,36.14,1828747,0.0,1.0
2023-07-03,36.8,37.32,36.13,36.13,1974393,36.8,37.32,36.13,36.13,1974393,0.0,1.0
2023-07-05,35.68,36.47,35.585,36.37,2373940,35.68,36.47,35.585,36.37,2373940,0.0,1.0
2023-07-06,35.04,35.205,34.17,35.0,2894367,35.04,35.205,34.17,35.0,2894367,0.0,1.0
2023-07-07,35.07,35.635,34.7,34.7,1809838,35.07,35.635,34.7,34.7,1809838,0.0,1.0
2023-07-10,35.94,36.1,35.0,35.12,1792664,35.94,36.1,35.0,35.12,1792664,0.0,1.0
2023-07-11,36.35,36.62,35.9,36.13,1962046,36.35,36.62,35.9,36.13,1962046,0.0,1.0
2023-07-12,36.35,37.19,36.27,37.0,1494707,36.35,37.19,36.27,37.0,1494707,0.0,1.0
2023-07-13,36.18,36.66,36.07,36.38,1536026,36.18,36.66,36.07,36.38,1536026,0.0,1.0
2023-07-14,35.26,36.2659,35.175,36.2,1984916,35.26,36.2659,35.175,36.2,1984916,0.0,1.0
2023-07-17,34.79,35.01,34.3,34.66,2508623,34.79,35.01,34.3,34.66,2508623,0.0,1.0
2023-07-18,36.48,36.84,34.8,34.8,3489934,36.48,36.84,34.8,34.8,3489934,0.0,1.0
2023-07-19,37.2,37.33,36.28,36.86,2573626,37.2,37.33,36.28,36.86,2573626,0.0,1.0
2023-07-20,36.15,37.42,36.11,37.42,1490194,36.15,37.42,36.11,37.42,1490194,0.0,1.0
2023-07-21,35.83,36.465,35.665,36.42,1398335,35.83,36.465,35.665,36.42,1398335,0.0,1.0
2023-07-24,36.44,36.685,35.5,35.74,1502338,36.44,36.685,35.5,35.74,1502338,0.0,1.0
2023-07-25,36.16,36.6382,35.83,36.52,1675381,36.16,36.6382,35.83,36.52,1675381,0.0,1.0
2023-07-26,36.47,36.65,35.67,36.0,1463275,36.47,36.65,35.67,36.0,1463275,0.0,1.0
2023-07-27,35.87,37.065,35.685,36.74,1392263,35.87,37.065,35.685,36.74,1392263,0.0,1.0
2023-07-28,37.07,37.27,36.25,36.44,2090061,37.07,37.27,36.25,36.44,2090061,0.0,1.0
2023-07-31,36.91,37.49,36.11,36.11,2193761,36.91,37.49,36.11,36.11,2193761,0.0,1.0
2023-08-01,36.42,36.97,36.02,36.68,1788438,36.42,36.97,36.02,36.68,1788438,0.0,1.0
2023-08-02,36.0,36.21,35.36,35.95,1868493,36.0,36.21,35.36,35.95,1868493,0.0,1.0
2023-08-03,35.35,36.03,35.02,35.97,2523958,35.35,36.03,35.02,35.97,2523958,0.0,1.0
2023-08-04,35.51,36.69,35.34,35.47,3076451,35.51,36.69,35.34,35.47,3076451,0.0,1.0
2023-08-07,35.95,36.6,35.43,35.49,3229135,35.95,36.6,35.43,35.49,3229135,0.0,1.0
2023-08-08,35.21,35.35,34.3901,35.35,2912381,35.21,35.35,34.3901,35.35,2912381,0.0,1.0
2023-08-09,34.61,35.34,34.25,35.04,2784614,34.61,35.34,34.25,35.04,2784614,0.0,1.0
2023-08-10,53.9,54.52,53.65,54.5,49165309,53.9,54.52,53.65,54.5,49165309,0.0,1.0
2023-08-11,53.14,53.65,52.94,53.44,10022498,53.14,53.65,52.94,53.44,10022498,0.0,1.0
2023-08-14,52.26,53.44,52.25,53.0,6580872,52.26,53.44,52.25,53.0,6580872,0.0,1.0
2023-08-15,51.93,52.78,51.89,52.25,5181538,51.93,52.78,51.89,52.25,5181538,0.0,1.0
2023-08-16,51.51,52.32,51.5,51.8,5524815,51.51,52.32,51.5,51.8,5524815,0.0,1.0
2023-08-17,51.63,51.95,51.6,51.6,3612329,51.63,51.95,51.6,51.6,3612329,0.0,1.0
2023-08-18,52.02,52.1,51.5,51.51,2487980,52.02,52.1,51.5,51.51,2487980,0.0,1.0
2023-08-21,51.85,52.14,51.69,51.9,1935507,51.85,52.14,51.69,51.9,1935507,0.0,1.0
2023-08-22,51.66,51.86,51.505,51.8,2601034,51.66,51.86,51.505,51.8,2601034,0.0,1.0
2023-08-23,52.02,52.24,51.55,51.65,2759736,52.02,52.24,51.55,51.65,2759736,0.0,1.0
2023-08-24,51.87,52.09,51.735,52.06,2018201,51.87,52.09,51.735,52.06,2018201,0.0,1.0
2023-08-25,52.03,52.1,51.44,52.0,2641328,52.03,52.1,51.44,52.0,2641328,0.0,1.0
2023-08-28,52.38,52.6,51.92,51.98,2366344,52.38,52.6,51.92,51.98,2366344,0.0,1.0
2023-08-29,52.45,52.595,52.33,52.48,2414711,52.45,52.595,52.33,52.48,2414711,0.0,1.0
2023-08-30,52.47,52.585,52.345,52.445,1847223,52.47,52.585,52.345,52.445,1847223,0.0,1.0
2023-08-31,52.49,52.615,52.43,52.55,2196135,52.49,52.615,52.43,52.55,2196135,0.0,1.0
2023-09-01,52.76,52.87,52.51,52.65,1782414,52.76,52.87,52.51,52.65,1782414,0.0,1.0
2023-09-05,52.7,52.95,52.56,52.56,2436911,52.7,52.95,52.56,52.56,2436911,0.0,1.0
2023-09-06,52.9,52.955,52.6,52.65,2305680,52.9,52.955,52.6,52.65,2305680,0.0,1.0
2023-09-07,52.71,52.82,52.6,52.71,1767608,52.71,52.82,52.6,52.71,1767608,0.0,1.0
2023-09-08,52.78,52.8,52.63,52.75,1067183,52.78,52.8,52.63,52.75,1067183,0.0,1.0
2023-09-11,52.95,52.995,52.77,52.8,1875563,52.95,52.995,52.77,52.8,1875563,0.0,1.0
2023-09-12,52.62,53.06,52.61,52.99,1965624,52.62,53.06,52.61,52.99,1965624,0.0,1.0
2023-09-13,52.4,52.8,52.25,52.8,2317336,52.4,52.8,52.25,52.8,2317336,0.0,1.0
2023-09-14,52.63,52.69,52.37,52.57,2099255,52.63,52.69,52.37,52.57,2099255,0.0,1.0
2023-09-15,52.19,52.58,52.19,52.47,7540741,52.19,52.58,52.19,52.47,7540741,0.0,1.0
2023-09-18,52.2,52.37,52.2,52.28,1164844,52.2,52.37,52.2,52.28,1164844,0.0,1.0
2023-09-19,52.36,52.37,52.2,52.25,1171494,52.36,52.37,52.2,52.25,1171494,0.0,1.0
2023-09-20,52.43,52.8,52.38,52.45,1357744,52.43,52.8,52.38,52.45,1357744,0.0,1.0
2023-09-21,52.35,52.55,52.29,52.46,1690691,52.35,52.55,52.29,52.46,1690691,0.0,1.0
2023-09-22,52.36,52.54,52.25,52.54,1961756,52.36,52.54,52.25,52.54,1961756,0.0,1.0
2023-09-25,52.36,52.47,52.175,52.21,1481339,52.36,52.47,52.175,52.21,1481339,0.0,1.0
2023-09-26,52.29,52.43,52.21,52.25,1910636,52.29,52.43,52.21,52.25,1910636,0.0,1.0
2023-09-27,52.25,52.59,52.25,52.35,983944,52.25,52.59,52.25,52.35,983944,0.0,1.0
2023-09-28,52.72,52.77,52.32,52.32,1796114,52.72,52.77,52.32,52.32,1796114,0.0,1.0
2023-09-29,52.61,52.88,52.51,52.88,2841053,52.61,52.88,52.51,52.88,2841053,0.0,1.0
2023-10-02,52.44,52.64,52.285,52.6,2298134,52.44,52.64,52.285,52.6,2298134,0.0,1.0
2023-10-03,51.75,52.12,51.17,52.11,3626033,51.75,52.12,51.17,52.11,3626033,0.0,1.0
2023-10-04,51.64,51.79,51.49,51.79,1464657,51.64,51.79,51.49,51.79,1464657,0.0,1.0
2023-10-05,51.32,51.8,51.3,51.64,1277095,51.32,51.8,51.3,51.64,1277095,0.0,1.0
2023-10-06,51.57,51.72,51.335,51.35,1585662,51.57,51.72,51.335,51.35,1585662,0.0,1.0
2023-10-09,51.49,51.61,51.36,51.43,880434,51.49,51.61,51.36,51.43,880434,0.0,1.0
2023-10-10,51.15,51.68,51.04,51.66,1864698,51.15,51.68,51.04,51.66,1864698,0.0,1.0
2023-10-11,52.02,52.19,51.06,51.22,4861986,52.02,52.19,51.06,51.22,4861986,0.0,1.0
2023-10-12,51.18,52.0,51.18,52.0,2212103,51.18,52.0,51.18,52.0,2212103,0.0,1.0
2023-10-13,51.6,51.61,51.285,51.34,1193700,51.6,51.61,51.285,51.34,1193700,0.0,1.0
2023-10-16,51.63,51.8,51.38,51.76,1062406,51.63,51.8,51.38,51.76,1062406,0.0,1.0
2023-10-17,51.9,52.06,51.51,51.56,1708042,51.9,52.06,51.51,51.56,1708042,0.0,1.0
2023-10-18,51.45,51.99,51.23,51.9,1530560,51.45,51.99,51.23,51.9,1530560,0.0,1.0
2023-10-19,51.24,51.46,50.995,51.31,1078719,51.24,51.46,50.995,51.31,1078719,0.0,1.0
2023-10-20,51.06,51.35,51.0,51.13,897982,51.06,51.35,51.0,51.13,897982,0.0,1.0
2023-10-23,51.08,51.45,50.775,51.0,1094519,51.08,51.45,50.775,51.0,1094519,0.0,1.0
2023-10-24,51.15,51.28,50.87,51.19,1294851,51.15,51.28,50.87,51.19,1294851,0.0,1.0
2023-10-25,51.25,51.73,51.15,51.5,1664312,51.25,51.73,51.15,51.5,1664312,0.0,1.0
2023-10-26,50.96,51.38,50.95,51.2,1119525,50.96,51.38,50.95,51.2,1119525,0.0,1.0
2023-10-27,50.93,51.25,50.84,51.22,913967,50.93,51.25,50.84,51.22,913967,0.0,1.0
2023-10-30,51.14,51.46,50.96,51.14,659928,51.14,51.46,50.96,51.14,659928,0.0,1.0
2023-10-31,51.18,51.26,51.03,51.11,744241,51.18,51.26,51.03,51.11,744241,0.0,1.0
2023-11-01,50.63,51.2,50.63,51.1,1786628,50.63,51.2,50.63,51.1,1786628,0.0,1.0
2023-11-02,50.75,50.96,50.71,50.83,872369,50.75,50.96,50.71,50.83,872369,0.0,1.0
2023-11-03,51.05,51.1501,50.76,50.89,1785492,51.05,51.1501,50.76,50.89,1785492,0.0,1.0
2023-11-06,50.66,51.18,50.56,51.09,1238401,50.66,51.18,50.56,51.09,1238401,0.0,1.0
2023-11-07,48.82,49.23,48.47,48.86,4570353,48.82,49.23,48.47,48.86,4570353,0.0,1.0
2023-11-08,48.21,49.0,48.19,48.95,2600412,48.21,49.0,48.19,48.95,2600412,0.0,1.0
2023-11-09,48.19,48.745,48.14,48.5,2078256,48.19,48.745,48.14,48.5,2078256,0.0,1.0
2023-11-10,47.11,47.9,46.59,46.7,3691064,47.11,47.9,46.59,46.7,3691064,0.0,1.0
2023-11-13,46.88,47.17,46.8,47.0,2392778,46.88,47.17,46.8,47.0,2392778,0.0,1.0
2023-11-14,47.51,47.73,46.96,47.49,1781593,47.51,47.73,46.96,47.49,1781593,0.0,1.0
2023-11-15,48.16,48.4,47.63,47.79,1460369,48.16,48.4,47.63,47.79,1460369,0.0,1.0
2023-11-16,48.0,48.27,47.93,48.2,1234052,48.0,48.27,47.93,48.2,1234052,0.0,1.0
2023-11-17,48.36,48.45,48.1,48.32,1226563,48.36,48.45,48.1,48.32,1226563,0.0,1.0
2023-11-20,48.21,48.42,48.11,48.42,858903,48.21,48.42,48.11,48.42,858903,0.0,1.0
2023-11-21,48.84,48.94,48.25,48.3,1585200,48.84,48.94,48.25,48.3,1585200,0.0,1.0
2023-11-22,48.91,49.33,48.61,48.75,849648,48.91,49.33,48.61,48.75,849648,0.0,1.0
2023-11-24,49.25,49.38,48.9201,48.99,290364,49.25,49.38,48.9201,48.99,290364,0.0,1.0
2023-11-27,49.15,49.4,48.905,49.22,757065,49.15,49.4,48.905,49.22,757065,0.0,1.0
2023-11-28,49.16,49.56,49.1,49.29,681212,49.16,49.56,49.1,49.29,681212,0.0,1.0
2023-11-29,48.92,49.44,48.87,49.31,1077478,48.92,49.44,48.87,49.31,1077478,0.0,1.0
2023-11-30,48.44,49.05,48.31,48.9,1885690,48.44,49.05,48.31,48.9,1885690,0.0,1.0
2023-12-01,48.42,48.91,48.22,48.45,958451,48.42,48.91,48.22,48.45,958451,0.0,1.0
2023-12-04,48.73,48.97,48.46,48.5,897597,48.73,48.97,48.46,48.5,897597,0.0,1.0
2023-12-05,48.49,48.71,48.32,48.6,677953,48.49,48.71,48.32,48.6,677953,0.0,1.0
2023-12-06,47.97,48.75,47.935,48.69,621986,47.97,48.75,47.935,48.69,621986,0.0,1.0
2023-12-07,48.21,48.305,47.95,47.95,502472,48.21,48.305,47.95,47.95,502472,0.0,1.0
2023-12-08,48.44,48.61,48.1,48.18,355094,48.44,48.61,48.1,48.18,355094,0.0,1.0
2023-12-11,48.54,48.7,48.43,48.62,458114,48.54,48.7,48.43,48.62,458114,0.0,1.0
2023-12-12,49.38,49.525,49.1,49.2,1329055,49.38,49.525,49.1,49.2,1329055,0.0,1.0
2023-12-13,49.37,49.47,48.9,49.0,977309,49.37,49.47,48.9,49.0,977309,0.0,1.0
2023-12-14,49.57,49.88,49.56,49.71,1462942,49.57,49.88,49.56,49.71,1462942,0.0,1.0
2023-12-15,49.28,49.764,49.28,49.57,2557732,49.28,49.764,49.28,49.57,2557732,0.0,1.0
2023-12-18,49.28,49.52,49.26,49.5,858694,49.28,49.52,49.26,49.5,858694,0.0,1.0
2023-12-19,49.68,49.8,49.4,49.4,1119420,49.68,49.8,49.4,49.4,1119420,0.0,1.0
2023-12-20,49.65,50.29,49.53,49.57,892356,49.65,50.29,49.53,49.57,892356,0.0,1.0
2023-12-21,49.93,50.19,49.65,49.76,396640,49.93,50.19,49.65,49.76,396640,0.0,1.0
2023-12-22,50.08,50.13,49.6,49.73,430010,50.08,50.13,49.6,49.73,430010,0.0,1.0
2023-12-26,50.34,50.38,50.13,50.15,431539,50.34,50.38,50.13,50.15,431539,0.0,1.0
2023-12-27,50.42,50.52,50.25,50.35,686996,50.42,50.52,50.25,50.35,686996,0.0,1.0
2023-12-28,50.44,50.4612,50.27,50.39,531089,50.44,50.4612,50.27,50.39,531089,0.0,1.0
2023-12-29,50.24,50.58,50.11,50.48,691620,50.24,50.58,50.11,50.48,691620,0.0,1.0
2024-01-02,50.31,50.55,50.01,50.07,984762,50.31,50.55,50.01,50.07,984762,0.0,1.0
2024-01-03,50.15,50.34,50.05,50.17,495283,50.15,50.34,50.05,50.17,495283,0.0,1.0
2024-01-04,50.24,50.38,49.91,50.05,697690,50.24,50.38,49.91,50.05,697690,0.0,1.0
2024-01-05,50.69,50.73,50.19,50.2,1462175,50.69,50.73,50.19,50.2,1462175,0.0,1.0
2024-01-08,50.49,50.77,50.38,50.55,679425,50.49,50.77,50.38,50.55,679425,0.0,1.0
2024-01-09,50.39,50.53,50.22,50.49,1121139,50.39,50.53,50.22,50.49,1121139,0.0,1.0
2024-01-10,51.03,51.16,50.45,51.0,1691604,51.03,51.16,50.45,51.0,1691604,0.0,1.0
2024-01-11,50.96,51.23,50.58,51.19,1077282,50.96,51.23,50.58,51.19,1077282,0.0,1.0
2024-01-12,50.66,51.11,50.54,51.11,995436,50.66,51.11,50.54,51.11,995436,0.0,1.0
2024-01-16,50.73,50.84,50.1,50.5,549185,50.73,50.84,50.1,50.5,549185,0.0,1.0
2024-01-17,50.64,50.78,50.38,50.52,1008386,50.64,50.78,50.38,50.52,1008386,0.0,1.0
2024-01-18,50.5,50.79,50.39,50.79,917507,50.5,50.79,50.39,50.79,917507,0.0,1.0
2024-01-19,50.22,50.62,50.13,50.51,927942,50.22,50.62,50.13,50.51,927942,0.0,1.0
2024-01-22,50.05,50.51,49.87,50.5,1127296,50.05,50.51,49.87,50.5,1127296,0.0,1.0
2024-01-23,49.49,50.27,49.44,50.2,1775762,49.49,50.27,49.44,50.2,1775762,0.0,1.0
2024-01-24,48.99,49.6508,48.9015,49.49,2007693,48.99,49.6508,48.9015,49.49,2007693,0.0,1.0
2024-01-25,48.52,49.21,48.5,49.0,1274448,48.52,49.21,48.5,49.0,1274448,0.0,1.0
2024-01-26,48.71,48.86,48.45,48.75,1270547,48.71,48.86,48.45,48.75,1270547,0.0,1.0
2024-01-29,49.42,49.43,48.54,48.7,1422376,49.42,49.43,48.54,48.7,1422376,0.0,1.0
2024-01-30,49.25,49.36,49.08,49.28,465995,49.25,49.36,49.08,49.28,465995,0.0,1.0
2024-01-31,48.74,49.2,48.73,49.2,862326,48.74,49.2,48.73,49.2,862326,0.0,1.0
2024-02-01,47.45,49.05,46.34,48.92,4423004,47.45,49.05,46.34,48.92,4423004,0.0,1.0
2024-02-02,47.57,47.7,47.055,47.6,1273687,47.57,47.7,47.055,47.6,1273687,0.0,1.0
2024-02-05,47.0,47.399,46.71,47.32,1306610,47.0,47.399,46.71,47.32,1306610,0.0,1.0
2024-02-06,46.58,47.01,46.4,47.0,1279048,46.58,47.01,46.4,47.0,1279048,0.0,1.0
2024-02-07,46.22,47.07,46.0,46.91,2007927,46.22,47.07,46.0,46.91,2007927,0.0,1.0
2024-02-08,47.54,47.8,46.98,47.11,1977084,47.54,47.8,46.98,47.11,1977084,0.0,1.0
2024-02-09,46.83,46.9,45.8501,46.64,1976532,46.83,46.9,45.8501,46.64,1976532,0.0,1.0
2024-02-12,47.5,47.61,46.6358,46.81,1099980,47.5,47.61,46.6358,46.81,1099980,0.0,1.0
2024-02-13,47.04,47.3599,46.74,46.8,1066755,47.04,47.3599,46.74,46.8,1066755,0.0,1.0
2024-02-14,47.34,47.475,47.07,47.21,711808,47.34,47.475,47.07,47.21,711808,0.0,1.0
2024-02-15,47.48,47.72,47.32,47.52,622709,47.48,47.72,47.32,47.52,622709,0.0,1.0
2024-02-16,47.32,47.585,47.26,47.32,785787,47.32,47.585,47.26,47.32,785787,0.0,1.0
2024-02-20,47.05,47.2909,46.54,47.25,768988,47.05,47.2909,46.54,47.25,768988,0.0,1.0
2024-02-21,46.55,47.15,46.505,47.15,832115,46.55,47.15,46.505,47.15,832115,0.0,1.0
2024-02-22,46.59,46.86,46.3,46.5,804831,46.59,46.86,46.3,46.5,804831,0.0,1.0
2024-02-23,46.37,46.7158,46.36,46.55,744719,46.37,46.7158,46.36,46.55,744719,0.0,1.0
2024-02-26,46.11,46.54,46.11,46.37,438922,46.11,46.54,46.11,46.37,438922,0.0,1.0
2024-02-27,46.32,46.55,46.04,46.13,625286,46.32,46.55,46.04,46.13,625286,0.0,1.0
2024-02-28,46.27,46.52,46.0697,46.12,701215,46.27,46.52,46.0697,46.12,701215,0.0,1.0
2024-02-29,46.13,46.39,46.09,46.27,728919,46.13,46.39,46.09,46.27,728919,0.0,1.0
2024-03-01,45.81,46.37,45.76,46.3,988147,45.81,46.37,45.76,46.3,988147,0.0,1.0
2024-03-04,45.83,46.03,45.697,45.8,523244,45.83,46.03,45.697,45.8,523244,0.0,1.0
2024-03-05,45.9,46.22,45.72,45.72,615021,45.9,46.22,45.72,45.72,615021,0.0,1.0
2024-03-06,45.78,46.07,45.72,45.97,860998,45.78,46.07,45.72,45.97,860998,0.0,1.0
2024-03-07,46.48,46.58,45.78,45.81,608289,46.48,46.58,45.78,45.81,608289,0.0,1.0
2024-03-08,46.79,47.17,46.5701,46.59,605031,46.79,47.17,46.5701,46.59,605031,0.0,1.0
2024-03-11,46.5,46.96,46.44,46.79,1184171,46.5,46.96,46.44,46.79,1184171,0.0,1.0
2024-03-12,46.84,46.9,46.4,46.5,422376,46.84,46.9,46.4,46.5,422376,0.0,1.0
2024-03-13,46.7,46.97,46.58,46.75,625213,46.7,46.97,46.58,46.75,625213,0.0,1.0
2024-03-14,46.93,46.95,46.38,46.7,569148,46.93,46.95,46.38,46.7,569148,0.0,1.0
2024-03-15,46.82,46.92,46.31,46.81,1877778,46.82,46.92,46.31,46.81,1877778,0.0,1.0
2024-03-18,45.89,46.91,45.61,46.85,1392595,45.89,46.91,45.61,46.85,1392595,0.0,1.0
2024-03-19,46.05,46.055,45.75,45.9,658693,46.05,46.055,45.75,45.9,658693,0.0,1.0
2024-03-20,45.75,46.15,45.48,46.0,1297204,45.75,46.15,45.48,46.0,1297204,0.0,1.0
2024-03-21,45.55,45.89,45.32,45.89,701209,45.55,45.89,45.32,45.89,701209,0.0,1.0
2024-03-22,45.29,45.5,45.19,45.31,740025,45.29,45.5,45.19,45.31,740025,0.0,1.0
2024-03-25,44.95,45.372,44.59,45.3,574272,44.95,45.372,44.59,45.3,574272,0.0,1.0
2024-03-26,44.76,45.07,44.645,45.06,747494,44.76,45.07,44.645,45.06,747494,0.0,1.0
2024-03-27,45.26,45.26,44.67,44.9,456014,45.26,45.26,44.67,44.9,456014,0.0,1.0
2024-03-28,45.3,46.09,45.06,45.16,1237965,45.3,46.09,45.06,45.16,1237965,0.0,1.0
2024-04-01,45.36,45.77,45.155,45.2,656453,45.36,45.77,45.155,45.2,656453,0.0,1.0
2024-04-02,44.87,45.32,44.4,45.05,691561,44.87,45.32,44.4,45.05,691561,0.0,1.0
2024-04-03,45.29,45.7,44.99,45.0,909202,45.29,45.7,44.99,45.0,909202,0.0,1.0
2024-04-04,44.79,45.49,44.67,45.49,599873,44.79,45.49,44.67,45.49,599873,0.0,1.0
2024-04-05,43.75,44.8294,43.74,44.67,1036148,43.75,44.8294,43.74,44.67,1036148,0.0,1.0
2024-04-08,43.75,44.05,43.7,43.9,580201,43.75,44.05,43.7,43.9,580201,0.0,1.0
2024-04-09,44.03,44.11,43.495,43.91,643098,44.03,44.11,43.495,43.91,643098,0.0,1.0
2024-04-10,42.6,43.94,42.32,43.83,1988384,42.6,43.94,42.32,43.83,1988384,0.0,1.0
2024-04-11,40.78,43.02,40.47,42.87,3703200,40.78,43.02,40.47,42.87,3703200,0.0,1.0
2024-04-12,39.31,41.0,39.11,40.78,3449102,39.31,41.0,39.11,40.78,3449102,0.0,1.0
2024-04-15,39.33,41.6294,38.8475,39.25,5234246,39.33,41.6294,38.8475,39.25,5234246,0.0,1.0
2024-04-16,38.93,39.61,38.22,38.75,3497529,38.93,39.61,38.22,38.75,3497529,0.0,1.0
2024-04-17,37.87,39.05,37.85,38.25,3737901,37.87,39.05,37.85,38.25,3737901,0.0,1.0
2024-04-18,37.83,38.28,37.73,37.95,1701927,37.83,38.28,37.73,37.95,1701927,0.0,1.0
2024-04-19,38.53,38.655,37.38,37.59,2274775,38.53,38.655,37.38,37.59,2274775,0.0,1.0
2024-04-22,37.96,38.7,37.84,38.6,1575681,37.96,38.7,37.84,38.6,1575681,0.0,1.0
2024-04-23,36.51,37.5,36.22,37.2,6201614,36.51,37.5,36.22,37.2,6201614,0.0,1.0
2024-04-24,35.4,36.48,34.78,36.27,4547104,35.4,36.48,34.78,36.27,4547104,0.0,1.0
2024-04-25,34.81,35.0366,34.3,35.0,2464909,34.81,35.0366,34.3,35.0,2464909,0.0,1.0
2024-04-26,35.54,35.62,34.7001,34.82,1854351,35.54,35.62,34.7001,34.82,1854351,0.0,1.0
2024-04-29,35.83,36.25,35.578,35.92,1157404,35.83,36.25,35.578,35.92,1157404,0.0,1.0
2024-04-30,35.48,35.77,34.92,35.53,1893514,35.48,35.77,34.92,35.53,1893514,0.0,1.0
2024-05-01,35.25,35.54,35.03,35.28,1396170,35.25,35.54,35.03,35.28,1396170,0.0,1.0
2024-05-02,35.1,35.6,35.1,35.53,808406,35.1,35.6,35.1,35.53,808406,0.0,1.0
2024-05-03,35.68,35.85,35.12,35.31,943481,35.68,35.85,35.12,35.31,943481,0.0,1.0
2024-05-06,35.73,36.33,35.6857,36.33,863860,35.73,36.33,35.6857,36.33,863860,0.0,1.0
2024-05-07,36.96,37.0,35.75,35.83,2936378,36.96,37.0,35.75,35.83,2936378,0.0,1.0
2024-05-08,36.71,36.89,36.55,36.74,1292199,36.71,36.89,36.55,36.74,1292199,0.0,1.0
2024-05-09,36.24,36.7082,36.02,36.6,1333331,36.24,36.7082,36.02,36.6,1333331,0.0,1.0
2024-05-10,36.12,36.545,35.92,36.5,758678,36.12,36.545,35.92,36.5,758678,0.0,1.0
2024-05-13,35.76,36.91,35.53,36.24,1535403,35.76,36.91,35.53,36.24,1535403,0.0,1.0
2024-05-14,36.2,36.24,35.69,36.2,630776,36.2,36.24,35.69,36.2,630776,0.0,1.0
2024-05-15,36.15,36.5,35.83,36.36,720458,36.15,36.5,35.83,36.36,720458,0.0,1.0
2024-05-16,36.15,36.32,35.51,36.0,841087,36.15,36.32,35.51,36.0,841087,0.0,1.0
2024-05-17,35.95,36.48,35.9,36.48,597548,35.95,36.48,35.9,36.48,597548,0.0,1.0
2024-05-20,35.73,36.2104,35.4,36.06,916884,35.73,36.2104,35.4,36.06,916884,0.0,1.0
2024-05-21,35.15,35.57,34.97,35.53,884903,35.15,35.57,34.97,35.53,884903,0.0,1.0
2024-05-22,34.93,35.29,34.83,35.24,933908,34.93,35.29,34.83,35.24,933908,0.0,1.0
2024-05-23,34.8,34.87,34.5,34.79,722389,34.8,34.87,34.5,34.79,722389,0.0,1.0
2024-05-24,34.63,35.0,34.54,35.0,999674,34.63,35.0,34.54,35.0,999674,0.0,1.0
2024-05-28,34.25,34.8756,33.755,34.6,1437647,34.25,34.8756,33.755,34.6,1437647,0.0,1.0
2024-05-29,34.18,34.31,33.88,34.04,2169595,34.18,34.31,33.88,34.04,2169595,0.0,1.0
2024-05-30,33.85,34.26,32.95,33.4,2630630,33.85,34.26,32.95,33.4,2630630,0.0,1.0
2024-05-31,34.55,34.58,33.83,33.88,1564073,34.55,34.58,33.83,33.88,1564073,0.0,1.0
2024-06-03,34.41,34.75,34.3,34.75,1187026,34.41,34.75,34.3,34.75,1187026,0.0,1.0
2024-06-04,33.84,34.25,33.6696,34.12,933619,33.84,34.25,33.6696,34.12,933619,0.0,1.0
2024-06-05,33.97,34.21,33.66,33.71,1701954,33.97,34.21,33.66,33.71,1701954,0.0,1.0
2024-06-06,33.96,34.31,33.92,33.97,592104,33.96,34.31,33.92,33.97,592104,0.0,1.0
2024-06-07,33.9,33.975,33.7033,33.75,511308,33.9,33.975,33.7033,33.75,511308,0.0,1.0
2024-06-10,33.51,33.86,33.51,33.66,633066,33.51,33.86,33.51,33.66,633066,0.0,1.0
2024-06-11,32.84,33.59,32.68,33.54,1326852,32.84,33.59,32.68,33.54,1326852,0.0,1.0
2024-06-12,32.62,32.96,32.59,32.84,604009,32.62,32.96,32.59,32.84,604009,0.0,1.0
2024-06-13,32.18,32.59,31.65,32.56,1309151,32.18,32.59,31.65,32.56,1309151,0.0,1.0
2024-06-14,31.7,32.11,31.42,31.96,1233291,31.7,32.11,31.42,31.96,1233291,0.0,1.0
2024-06-17,32.0,32.92,31.88,32.74,1577095,32.0,32.92,31.88,32.74,1577095,0.0,1.0
2024-06-18,31.73,32.24,31.59,32.0,719270,31.73,32.24,31.59,32.0,719270,0.0,1.0
2024-06-20,30.95,31.84,30.91,31.77,1761204,30.95,31.84,30.91,31.77,1761204,0.0,1.0
2024-06-21,31.3,31.84,30.79,30.8,1897428,31.3,31.84,30.79,30.8,1897428,0.0,1.0
2024-06-24,31.51,31.935,31.11,31.5,1097036,31.51,31.935,31.11,31.5,1097036,0.0,1.0
2024-06-25,31.9,32.44,31.76,32.14,1868450,31.9,32.44,31.76,32.14,1868450,0.0,1.0
2024-06-26,32.31,32.4,31.78,31.9,1370331,32.31,32.4,31.78,31.9,1370331,0.0,1.0
2024-06-27,32.46,32.48,32.09,32.26,970390,32.46,32.48,32.09,32.26,970390,0.0,1.0
2024-06-28,33.08,33.13,32.21,32.39,1876029,33.08,33.13,32.21,32.39,1876029,0.0,1.0
2024-07-01,33.92,34.07,32.97,33.03,1462956,33.92,34.07,32.97,33.03,1462956,0.0,1.0
2024-07-02,33.43,34.0,33.065,33.98,1123942,33.43,34.0,33.065,33.98,1123942,0.0,1.0
2024-07-03,33.33,33.77,33.23,33.6,374682,33.33,33.77,33.23,33.6,374682,0.0,1.0
2024-07-05,33.39,33.39,33.06,33.24,682272,33.39,33.39,33.06,33.24,682272,0.0,1.0
2024-07-08,34.02,34.16,33.35,33.4,966845,34.02,34.16,33.35,33.4,966845,0.0,1.0
2024-07-09,33.99,34.08,33.83,33.99,916696,33.99,34.08,33.83,33.99,916696,0.0,1.0
2024-07-10,34.09,34.187,33.87,34.05,753934,34.09,34.187,33.87,34.05,753934,0.0,1.0
2024-07-11,35.17,35.19,34.2,34.25,1609101,35.17,35.19,34.2,34.25,1609101,0.0,1.0
2024-07-12,35.81,35.93,35.26,35.49,979897,35.81,35.93,35.26,35.49,979897,0.0,1.0
2024-07-15,35.05,35.92,34.7,35.91,1577805,35.05,35.92,34.7,35.91,1577805,0.0,1.0
2024-07-16,35.4,35.6,35.0,35.17,1278388,35.4,35.6,35.0,35.17,1278388,0.0,1.0
2024-07-17,34.91,35.5,34.91,35.09,1034131,34.91,35.5,34.91,35.09,1034131,0.0,1.0
2024-07-18,34.17,35.1,34.16,34.9,598307,34.17,35.1,34.16,34.9,598307,0.0,1.0
2024-07-19,33.68,34.2936,33.55,34.2,617974,33.68,34.2936,33.55,34.2,617974,0.0,1.0
2024-07-22,34.0,34.02,33.31,33.7,603529,34.0,34.02,33.31,33.7,603529,0.0,1.0
2024-07-23,33.63,34.14,33.44,33.93,760785,33.63,34.14,33.44,33.93,760785,0.0,1.0
2024-07-24,32.95,33.59,32.8101,33.59,634924,32.95,33.59,32.8101,33.59,634924,0.0,1.0
2024-07-25,33.31,33.43,32.67,32.96,475641,33.31,33.43,32.67,32.96,475641,0.0,1.0
2024-07-26,33.75,33.8,33.4,33.51,476578,33.75,33.8,33.4,33.51,476578,0.0,1.0
2024-07-29,33.7,33.755,33.37,33.75,463530,33.7,33.755,33.37,33.75,463530,0.0,1.0
2024-07-30,33.95,33.98,33.39,33.77,406966,33.95,33.98,33.39,33.77,406966,0.0,1.0
2024-07-31,33.54,34.01,33.42,33.97,568175,33.54,34.01,33.42,33.97,568175,0.0,1.0
2024-08-01,33.29,33.6,33.04,33.5,660447,33.29,33.6,33.04,33.5,660447,0.0,1.0
2024-08-02,33.2,33.35,32.43,32.77,585461,33.2,33.35,32.43,32.77,585461,0.0,1.0
2024-08-05,32.29,32.68,32.1,32.5,990968,32.29,32.68,32.1,32.5,990968,0.0,1.0
2024-08-06,32.48,33.23,32.09,32.37,2527418,32.48,33.23,32.09,32.37,2527418,0.0,1.0
2024-08-07,31.88,32.78,31.725,32.7,1278719,31.88,32.78,31.725,32.7,1278719,0.0,1.0
2024-08-08,32.1,32.71,31.81,32.6,1068826,32.1,32.71,31.81,32.6,1068826,0.0,1.0
2024-08-09,30.54,31.35,30.44,30.75,3019603,30.54,31.35,30.44,30.75,3019603,0.0,1.0
2024-08-12,29.61,30.6,29.28,30.54,1806799,29.61,30.6,29.28,30.54,1806799,0.0,1.0
2024-08-13,29.91,30.18,29.7,29.7,954132,29.91,30.18,29.7,29.7,954132,0.0,1.0
2024-08-14,30.13,30.33,29.85,30.05,1143134,30.13,30.33,29.85,30.05,1143134,0.0,1.0
2024-08-15,31.72,31.79,31.05,31.5,1743266,31.72,31.79,31.05,31.5,1743266,0.0,1.0
2024-08-16,32.47,32.595,31.76,31.84,1464586,32.47,32.595,31.76,31.84,1464586,0.0,1.0
2024-08-19,32.91,33.275,32.6,32.6,944387,32.91,33.275,32.6,32.6,944387,0.0,1.0
2024-08-20,33.01,33.07,32.52,32.98,705506,33.01,33.07,32.52,32.98,705506,0.0,1.0
2024-08-21,35.44,35.5,33.71,33.9,4239705,35.44,35.5,33.71,33.9,4239705,0.0,1.0
2024-08-22,35.05,35.95,34.81,35.7,1875315,35.05,35.95,34.81,35.7,1875315,0.0,1.0
2024-08-23,35.78,35.925,35.13,35.24,1964862,35.78,35.925,35.13,35.24,1964862,0.0,1.0
2024-08-26,35.39,35.99,35.305,35.96,949445,35.39,35.99,35.305,35.96,949445,0.0,1.0
2024-08-27,35.88,36.03,35.06,35.65,898499,35.88,36.03,35.06,35.65,898499,0.0,1.0
2024-08-28,35.9,36.14,35.42,35.82,969163,35.9,36.14,35.42,35.82,969163,0.0,1.0
2024-08-29,35.88,36.05,35.62,35.96,865799,35.88,36.05,35.62,35.96,865799,0.0,1.0
2024-08-30,35.72,36.23,35.64,36.19,1313483,35.72,36.23,35.64,36.19,1313483,0.0,1.0
2024-09-03,36.03,36.15,35.28,35.65,995376,36.03,36.15,35.28,35.65,995376,0.0,1.0
2024-09-04,36.05,36.61,35.78,35.84,874450,36.05,36.61,35.78,35.84,874450,0.0,1.0
2024-09-05,35.22,36.16,35.0,36.13,1497041,35.22,36.16,35.0,36.13,1497041,0.0,1.0
2024-09-06,34.77,35.52,34.7,35.27,1968607,34.77,35.52,34.7,35.27,1968607,0.0,1.0
2024-09-09,36.55,37.0499,34.31,34.31,2509251,36.55,37.0499,34.31,34.31,2509251,0.0,1.0
2024-09-10,37.81,37.93,36.32,36.5,2212021,37.81,37.93,36.32,36.5,2212021,0.0,1.0
2024-09-11,40.46,40.52,37.175,37.71,3622422,40.46,40.52,37.175,37.71,3622422,0.0,1.0
2024-09-12,39.26,40.7,38.5705,40.45,1976424,39.26,40.7,38.5705,40.45,1976424,0.0,1.0
2024-09-13,38.22,39.31,37.91,38.55,2044672,38.22,39.31,37.91,38.55,2044672,0.0,1.0
2024-09-16,38.66,38.67,37.581,38.25,1067789,38.66,38.67,37.581,38.25,1067789,0.0,1.0
2024-09-17,39.89,41.01,38.68,39.02,3269975,39.89,41.01,38.68,39.02,3269975,0.0,1.0
2024-09-18,39.07,40.055,38.86,39.77,1222097,39.07,40.055,38.86,39.77,1222097,0.0,1.0
2024-09-19,38.87,39.55,38.69,39.5,1036997,38.87,39.55,38.69,39.5,1036997,0.0,1.0
2024-09-20,38.29,39.1,38.0,38.83,2640466,38.29,39.1,38.0,38.83,2640466,0.0,1.0
2024-09-23,38.1,38.6999,37.73,38.42,1305379,38.1,38.6999,37.73,38.42,1305379,0.0,1.0
2024-09-24,38.28,38.75,38.13,38.75,1082799,38.28,38.75,38.13,38.75,1082799,0.0,1.0
2024-09-25,38.41,38.5,38.06,38.3,986286,38.41,38.5,38.06,38.3,986286,0.0,1.0
2024-09-26,38.81,39.058,38.27,39.0,2244763,38.81,39.058,38.27,39.0,2244763,0.0,1.0
2024-09-27,39.47,39.58,38.88,38.91,1509136,39.47,39.58,38.88,38.91,1509136,0.0,1.0
2024-09-30,42.44,42.73,39.0405,39.47,4498232,42.44,42.73,39.0405,39.47,4498232,0.0,1.0
2024-10-01,42.14,43.14,41.88,42.97,2281537,42.14,43.14,41.88,42.97,2281537,0.0,1.0
2024-10-02,42.18,42.445,41.77,42.05,1363038,42.18,42.445,41.77,42.05,1363038,0.0,1.0
2024-10-03,41.97,42.22,41.95,42.09,992323,41.97,42.22,41.95,42.09,992323,0.0,1.0
2024-10-04,42.28,42.635,42.047,42.3,1751397,42.28,42.635,42.047,42.3,1751397,0.0,1.0
2024-10-07,42.64,42.82,42.09,42.3,1379685,42.64,42.82,42.09,42.3,1379685,0.0,1.0
2024-10-08,42.62,42.752,42.28,42.29,868987,42.62,42.752,42.28,42.29,868987,0.0,1.0
2024-10-09,43.0,43.04,42.61,42.89,900682,43.0,43.04,42.61,42.89,900682,0.0,1.0
2024-10-10,43.15,43.21,42.41,42.95,1382385,43.15,43.21,42.41,42.95,1382385,0.0,1.0
2024-10-11,42.98,43.34,42.79,43.19,882301,42.98,43.34,42.79,43.19,882301,0.0,1.0
2024-10-14,43.05,43.2,42.76,43.01,1023065,43.05,43.2,42.76,43.01,1023065,0.0,1.0
2024-10-15,43.04,43.2,42.78,43.0,919993,43.04,43.2,42.78,43.0,919993,0.0,1.0
2024-10-16,42.91,43.15,42.67,43.04,1138827,42.91,43.15,42.67,43.04,1138827,0.0,1.0
2024-10-17,42.64,42.95,41.96,42.77,1204090,42.64,42.95,41.96,42.77,1204090,0.0,1.0
2024-10-18,41.98,42.91,41.9,42.8,1360192,41.98,42.91,41.9,42.8,1360192,0.0,1.0
2024-10-21,42.04,42.33,41.71,41.92,949713,42.04,42.33,41.71,41.92,949713,0.0,1.0
2024-10-22,42.06,42.21,41.72,41.91,640564,42.06,42.21,41.72,41.91,640564,0.0,1.0
2024-10-23,41.81,42.01,41.23,41.91,1173778,41.81,42.01,41.23,41.91,1173778,0.0,1.0
2024-10-24,41.6,42.2084,41.46,42.12,18267725,41.6,42.2084,41.46,42.12,18267725,0.0,1.0
2024-10-25,21.26,23.25,20.99,22.3401,52166880,21.26,23.25,20.99,22.3401,52166880,0.0,1.0
2024-10-28,21.39,21.76,21.0,21.44,11091146,21.39,21.76,21.0,21.44,11091146,0.0,1.0
2024-10-29,20.48,21.6,20.48,21.2,9373730,20.48,21.6,20.48,21.2,9373730,0.0,1.0
2024-10-30,19.46,20.38,19.27,20.22,11856527,19.46,20.38,19.27,20.22,11856527,0.0,1.0
2024-10-31,19.74,19.76,18.75,19.45,6863253,19.74,19.76,18.75,19.45,6863253,0.0,1.0
2024-11-01,20.1,20.17,19.2,19.84,5134276,20.1,20.17,19.2,19.84,5134276,0.0,1.0
2024-11-04,20.14,20.57,19.86,20.27,3959499,20.14,20.57,19.86,20.27,3959499,0.0,1.0
2024-11-05,20.52,20.58,19.95,20.1,3056060,20.52,20.58,19.95,20.1,3056060,0.0,1.0
2024-11-06,22.0,22.1,21.05,21.47,12084796,22.0,22.1,21.05,21.47,12084796,0.0,1.0
2024-11-07,21.99,22.8491,21.91,22.05,7570135,21.99,22.8491,21.91,22.05,7570135,0.0,1.0
2024-11-08,20.52,20.7,19.365,20.095,11188509,20.52,20.7,19.365,20.095,11188509,0.0,1.0
2024-11-11,19.94,20.76,19.92,20.6,3604300,19.94,20.76,19.92,20.6,3604300,0.0,1.0
2024-11-12,19.39,19.89,19.25,19.76,3806991,19.39,19.89,19.25,19.76,3806991,0.0,1.0
2024-11-13,19.65,19.68,19.04,19.33,2588509,19.65,19.68,19.04,19.33,2588509,0.0,1.0
2024-11-14,20.52,21.25,18.7,19.0,19105749,20.52,21.25,18.7,19.0,19105749,0.0,1.0
2024-11-15,21.0,21.03,19.91,20.39,5898896,21.0,21.03,19.91,20.39,5898896,0.0,1.0
2024-11-18,20.6,21.37,20.51,21.08,3889370,20.6,21.37,20.51,21.08,3889370,0.0,1.0
2024-11-19,20.05,20.35,19.87,20.35,2758424,20.05,20.35,19.87,20.35,2758424,0.0,1.0
2024-11-20,20.04,20.35,19.9,20.0,2282382,20.04,20.35,19.9,20.0,2282382,0.0,1.0
2024-11-21,19.7,20.13,19.65,20.03,2925778,19.7,20.13,19.65,20.03,2925778,0.0,1.0
2024-11-22,20.48,20.56,19.7,19.7,3490987,20.48,20.56,19.7,19.7,3490987,0.0,1.0
2024-11-25,21.54,22.04,20.87,21.01,7806404,21.54,22.04,20.87,21.01,7806404,0.0,1.0
2024-11-26,22.84,23.11,21.99,22.21,7222274,22.84,23.11,21.99,22.21,7222274,0.0,1.0
2024-11-27,23.52,23.85,22.73,22.84,4950395,23.52,23.85,22.73,22.84,4950395,0.0,1.0
2024-11-29,23.41,23.95,23.41,23.68,2201400,23.41,23.95,23.41,23.68,2201400,0.0,1.0
2024-12-02,23.38,23.81,23.09,23.4,3650829,23.38,23.81,23.09,23.4,3650829,0.0,1.0
2024-12-03,22.86,23.44,22.51,23.3,2536290,22.86,23.44,22.51,23.3,2536290,0.0,1.0
2024-12-04,23.01,23.13,22.76,22.86,2287400,23.01,23.13,22.76,22.86,2287400,0.0,1.0
2024-12-05,21.98,23.04,21.81,23.01,3374127,21.98,23.04,21.81,23.01,3374127,0.0,1.0
2024-12-06,22.29,22.66,21.82,22.27,3651073,22.29,22.66,21.82,22.27,3651073,0.0,1.0
2024-12-09,22.3,23.05,22.21,22.3,4096824,22.3,23.05,22.21,22.3,4096824,0.0,1.0
2024-12-10,22.19,22.67,21.77,22.18,3220831,22.19,22.67,21.77,22.18,3220831,0.0,1.0
2024-12-11,21.74,22.285,21.74,22.16,3692078,21.74,22.285,21.74,22.16,3692078,0.0,1.0
2024-12-12,21.61,21.945,21.2,21.81,3916169,21.61,21.945,21.2,21.81,3916169,0.0,1.0
2024-12-13,21.36,21.6,20.9762,21.51,2791141,21.36,21.6,20.9762,21.51,2791141,0.0,1.0
2024-12-16,22.15,23.12,21.4201,22.2,7584064,22.15,23.12,21.4201,22.2,7584064,0.0,1.0
2024-12-17,22.21,22.78,21.85,22.28,2986263,22.21,22.78,21.85,22.28,2986263,0.0,1.0
2024-12-18,21.18,22.225,21.05,22.1,2752038,21.18,22.225,21.05,22.1,2752038,0.0,1.0
2024-12-19,20.98,21.29,20.695,21.15,3391644,20.98,21.29,20.695,21.15,3391644,0.0,1.0
2024-12-20,21.1,21.59,20.8275,20.94,7761578,21.1,21.59,20.8275,20.94,7761578,0.0,1.0
2024-12-23,21.35,21.37,20.83,21.1,2176409,21.35,21.37,20.83,21.1,2176409,0.0,1.0
2024-12-24,21.13,21.5499,20.93,21.4,896029,21.13,21.5499,20.93,21.4,896029,0.0,1.0
2024-12-26,21.2,21.49,20.91,20.99,1443338,21.2,21.49,20.91,20.99,1443338,0.0,1.0
2024-12-27,20.96,21.29,20.9,21.1,1594646,20.96,21.29,20.9,21.1,1594646,0.0,1.0
2024-12-30,20.52,20.86,20.275,20.75,2365018,20.52,20.86,20.275,20.75,2365018,0.0,1.0
2024-12-31,21.06,21.1,20.48,20.62,2239351,21.06,21.1,20.48,20.62,2239351,0.0,1.0
2025-01-02,20.61,21.365,20.6,21.3,1485768,20.61,21.365,20.6,21.3,1485768,0.0,1.0
2025-01-03,20.28,20.7099,20.09,20.65,3306030,20.28,20.7099,20.09,20.65,3306030,0.0,1.0
2025-01-06,21.89,22.14,21.12,21.31,3635224,21.89,22.14,21.12,21.31,3635224,0.0,1.0
2025-01-07,21.46,22.25,21.29,22.19,2239477,21.46,22.25,21.29,22.19,2239477,0.0,1.0
2025-01-08,21.51,21.54,20.88,21.09,1604873,21.51,21.54,20.88,21.09,1604873,0.0,1.0
2025-01-10,23.71,23.78,22.4,23.0,5197661,23.71,23.78,22.4,23.0,5197661,0.0,1.0
2025-01-13,23.78,23.88,23.07,23.55,3017570,23.78,23.88,23.07,23.55,3017570,0.0,1.0
2025-01-14,23.51,24.0534,23.42,23.84,2348734,23.51,24.0534,23.42,23.84,2348734,0.0,1.0
2025-01-15,22.97,24.08,22.88,23.9,2149556,22.97,24.08,22.88,23.9,2149556,0.0,1.0
2025-01-16,23.78,23.87,22.76,23.38,3543116,23.78,23.87,22.76,23.38,3543116,0.0,1.0
2025-01-17,23.82,24.54,23.75,23.86,2829948,23.82,24.54,23.75,23.86,2829948,0.0,1.0
2025-01-21,24.26,24.48,23.77,24.0,2338878,24.26,24.48,23.77,24.0,2338878,0.0,1.0
2025-01-22,24.57,24.95,23.9,24.09,2931998,24.57,24.95,23.9,24.09,2931998,0.0,1.0
2025-01-23,24.86,24.92,24.22,24.39,2440329,24.86,24.92,24.22,24.39,2440329,0.0,1.0
2025-01-24,24.93,25.5,24.8201,25.0,2463228,24.93,25.5,24.8201,25.0,2463228,0.0,1.0
2025-01-27,25.34,25.54,25.0,25.2,2916675,25.34,25.54,25.0,25.2,2916675,0.0,1.0
2025-01-28,25.69,26.12,25.4,25.4,2632346,25.69,26.12,25.4,25.4,2632346,0.0,1.0
2025-01-29,25.5,25.865,25.34,25.46,2485931,25.5,25.865,25.34,25.46,2485931,0.0,1.0
2025-01-30,25.84,26.12,25.59,25.7,2507702,25.84,26.12,25.59,25.7,2507702,0.0,1.0
2025-01-31,24.78,26.23,24.76,25.8,2813173,24.78,26.23,24.76,25.8,2813173,0.0,1.0
2025-02-03,23.95,24.27,23.46,24.2,3313761,23.95,24.27,23.46,24.2,3313761,0.0,1.0
2025-02-04,24.03,24.36,23.52,24.02,3499818,24.03,24.36,23.52,24.02,3499818,0.0,1.0
2025-02-05,21.61,22.6,20.36,22.44,13639358,21.61,22.6,20.36,22.44,13639358,0.0,1.0
2025-02-06,21.38,23.03,21.27,21.82,5996316,21.38,23.03,21.27,21.82,5996316,0.0,1.0
2025-02-07,21.69,21.91,20.9162,21.34,3256355,21.69,21.91,20.9162,21.34,3256355,0.0,1.0
2025-02-10,21.98,22.635,21.38,21.58,3341430,21.98,22.635,21.38,21.58,3341430,0.0,1.0
2025-02-11,22.05,22.125,21.37,21.545,2185019,22.05,22.125,21.37,21.545,2185019,0.0,1.0
2025-02-12,22.62,22.72,21.675,21.86,2412965,22.62,22.72,21.675,21.86,2412965,0.0,1.0
2025-02-13,22.63,23.0,22.49,22.75,2808179,22.63,23.0,22.49,22.75,2808179,0.0,1.0
2025-02-14,22.46,22.75,22.02,22.64,2173231,22.46,22.75,22.02,22.64,2173231,0.0,1.0
2025-02-18,21.51,22.67,21.42,22.47,3136635,21.51,22.67,21.42,22.47,3136635,0.0,1.0
2025-02-19,22.58,22.77,21.71,22.1,3823274,22.58,22.77,21.71,22.1,3823274,0.0,1.0
2025-02-20,21.85,23.3622,21.6,22.75,3391799,21.85,23.3622,21.6,22.75,3391799,0.0,1.0
2025-02-21,21.3,22.08,21.25,21.92,2392665,21.3,22.08,21.25,21.92,2392665,0.0,1.0
2025-02-24,21.22,21.61,20.99,21.51,2344617,21.22,21.61,20.99,21.51,2344617,0.0,1.0
2025-02-25,20.28,21.25,20.03,21.12,2822616,20.28,21.25,20.03,21.12,2822616,0.0,1.0
2025-02-26,21.12,21.25,20.375,20.38,2257719,21.12,21.25,20.375,20.38,2257719,0.0,1.0
2025-02-27,21.72,22.45,21.49,21.88,3138957,21.72,22.45,21.49,21.88,3138957,0.0,1.0
2025-02-28,21.98,22.06,21.4,21.4,5307662,21.98,22.06,21.4,21.4,5307662,0.0,1.0
2025-03-03,22.83,23.96,22.78,23.885,7943735,22.83,23.96,22.78,23.885,7943735,0.0,1.0
2025-03-04,22.37,22.77,21.93,22.47,4386391,22.37,22.77,21.93,22.47,4386391,0.0,1.0
2025-03-05,22.22,22.5488,21.55,22.36,4057594,22.22,22.5488,21.55,22.36,4057594,0.0,1.0
2025-03-06,21.72,22.862,21.53,21.95,2909068,21.72,22.862,21.53,21.95,2909068,0.0,1.0
2025-03-07,20.88,21.845,20.54,21.6,3802517,20.88,21.845,20.54,21.6,3802517,0.0,1.0
2025-03-10,19.02,20.75,18.52,20.56,4975050,19.02,20.75,18.52,20.56,4975050,0.0,1.0
2025-03-11,19.48,19.69,18.89,19.18,4127368,19.48,19.69,18.89,19.18,4127368,0.0,1.0
2025-03-12,19.48,19.88,18.88,19.68,3458400,19.48,19.88,18.88,19.68,3458400,0.0,1.0
2025-03-13,21.12,21.33,19.255,19.4,5843663,21.12,21.33,19.255,19.4,5843663,0.0,1.0
2025-03-14,21.49,21.85,20.67,21.23,4725296,21.49,21.85,20.67,21.23,4725296,0.0,1.0
2025-03-17,21.33,21.7157,20.75,21.59,3273262,21.33,21.7157,20.75,21.59,3273262,0.0,1.0
2025-03-18,20.51,21.21,20.51,21.12,2585946,20.51,21.21,20.51,21.12,2585946,0.0,1.0
2025-03-19,20.85,20.9,20.3,20.4,2248062,20.85,20.9,20.3,20.4,2248062,0.0,1.0
2025-03-20,20.5,21.05,20.435,20.58,2032758,20.5,21.05,20.435,20.58,2032758,0.0,1.0
2025-03-21,20.21,20.68,20.0176,20.2,11425036,20.21,20.68,20.0176,20.2,11425036,0.0,1.0
2025-03-24,21.27,21.43,20.4,20.41,3002843,21.27,21.43,20.4,20.41,3002843,0.0,1.0
2025-03-25,21.0,21.61,20.97,21.39,2574394,21.0,21.61,20.97,21.39,2574394,0.0,1.0
2025-03-26,20.68,21.05,20.355,20.9,2012954,20.68,21.05,20.355,20.9,2012954,0.0,1.0
2025-03-27,20.59,20.865,20.21,20.48,1666706,20.59,20.865,20.21,20.48,1666706,0.0,1.0
2025-03-28,20.3,20.68,20.11,20.21,1976682,20.3,20.68,20.11,20.21,1976682,0.0,1.0
2025-03-31,19.73,20.06,19.3201,19.85,3565216,19.73,20.06,19.3201,19.85,3565216,0.0,1.0
2025-04-01,19.36,20.08,19.19,19.2,3024458,19.36,20.08,19.19,19.2,3024458,0.0,1.0
2025-04-02,19.63,20.02,19.15,19.25,3006523,19.63,20.02,19.15,19.25,3006523,0.0,1.0
2025-04-03,14.99,18.2,13.755,18.19,16218873,14.99,18.2,13.755,18.19,16218873,0.0,1.0
2025-04-04,14.52,15.5,13.12,14.51,15230907,14.52,15.5,13.12,14.51,15230907,0.0,1.0
2025-04-07,13.91,14.7,13.14,13.9,6677427,13.91,14.7,13.14,13.9,6677427,0.0,1.0
2025-04-08,12.48,14.84,12.155,14.69,6091365,12.48,14.84,12.155,14.69,6091365,0.0,1.0
2025-04-09,16.36,16.65,11.86,12.0,15721218,16.36,16.65,11.86,12.0,15721218,0.0,1.0
2025-04-10,14.63,16.7,14.25,16.7,12494074,14.63,16.7,14.25,16.7,12494074,0.0,1.0
2025-04-11,14.65,14.88,14.12,14.41,4163191,14.65,14.88,14.12,14.41,4163191,0.0,1.0
2025-04-14,14.4,15.55,14.075,15.1,4793713,14.4,15.55,14.075,15.1,4793713,0.0,1.0
2025-04-15,13.5,14.58,13.46,14.26,3457836,13.5,14.58,13.46,14.26,3457836,0.0,1.0
2025-04-16,13.27,13.88,13.0,13.47,3304912,13.27,13.88,13.0,13.47,3304912,0.0,1.0
2025-04-17,13.69,13.97,13.1817,13.28,2516568,13.69,13.97,13.1817,13.28,2516568,0.0,1.0
2025-04-21,13.66,13.74,13.06,13.55,4055485,13.66,13.74,13.06,13.55,4055485,0.0,1.0
2025-04-22,13.88,14.32,13.74,13.77,2865311,13.88,14.32,13.74,13.77,2865311,0.0,1.0
2025-04-23,14.4,15.0875,14.221,14.9,3224381,14.4,15.0875,14.221,14.9,3224381,0.0,1.0
2025-04-24,14.7,14.935,14.33,14.44,3180634,14.7,14.935,14.33,14.44,3180634,0.0,1.0
2025-04-25,14.87,14.94,14.365,14.56,2039566,14.87,14.94,14.365,14.56,2039566,0.0,1.0
2025-04-28,15.18,15.37,14.805,14.92,2332564,15.18,15.37,14.805,14.92,2332564,0.0,1.0
2025-04-29,15.02,15.16,14.635,15.11,2844847,15.02,15.16,14.635,15.11,2844847,0.0,1.0
2025-04-30,15.04,15.05,14.09,14.43,2948152,15.04,15.05,14.09,14.43,2948152,0.0,1.0
2025-05-01,15.05,15.245,14.835,15.14,2128953,15.05,15.245,14.835,15.14,2128953,0.0,1.0
2025-05-02,15.55,15.86,15.2,15.36,2991067,15.55,15.86,15.2,15.36,2991067,0.0,1.0
2025-05-05,15.41,15.635,15.14,15.59,3729250,15.41,15.635,15.14,15.59,3729250,0.0,1.0
2025-05-06,15.48,15.56,15.045,15.22,3059355,15.48,15.56,15.045,15.22,3059355,0.0,1.0
2025-05-07,15.78,15.95,15.37,15.67,2472444,15.78,15.95,15.37,15.67,2472444,0.0,1.0
2025-05-08,16.85,17.105,16.1,16.27,4138338,16.85,17.105,16.1,16.27,4138338,0.0,1.0
2025-05-09,16.88,17.11,16.77,17.04,2191001,16.88,17.11,16.77,17.04,2191001,0.0,1.0
2025-05-12,18.45,18.95,17.89,18.0,4825147,18.45,18.95,17.89,18.0,4825147,0.0,1.0
2025-05-13,18.71,18.97,18.35,18.54,3343521,18.71,18.97,18.35,18.54,3343521,0.0,1.0
2025-05-14,18.64,18.97,18.49,18.65,2113971,18.64,18.97,18.49,18.65,2113971,0.0,1.0
2025-05-15,18.49,18.56,18.155,18.34,2291391,18.49,18.56,18.155,18.34,2291391,0.0,1.0
2025-05-16,18.57,18.77,18.23,18.49,1798688,18.57,18.77,18.23,18.49,1798688,0.0,1.0
2025-05-19,18.22,18.44,18.1,18.25,2261098,18.22,18.44,18.1,18.25,2261098,0.0,1.0
2025-05-20,18.22,18.645,18.0,18.43,2491969,18.22,18.645,18.0,18.43,2491969,0.0,1.0
2025-05-21,17.33,18.12,17.29,18.0,2630445,17.33,18.12,17.29,18.0,2630445,0.0,1.0
2025-05-22,17.24,17.64,17.1,17.25,2603009,17.24,17.64,17.1,17.25,2603009,0.0,1.0
2025-05-23,16.8,17.0,16.54,16.64,3423599,16.8,17.0,16.54,16.64,3423599,0.0,1.0
2025-05-27,17.55,17.7674,16.85,17.19,6563258,17.55,17.7674,16.85,17.19,6563258,0.0,1.0
2025-05-28,18.04,19.47,17.635,17.635,6409532,18.04,19.47,17.635,17.635,6409532,0.0,1.0
2025-05-29,18.51,19.038,18.05,18.54,3895186,18.51,19.038,18.05,18.54,3895186,0.0,1.0
2025-05-30,18.12,18.39,17.92,18.07,3403513,18.12,18.39,17.92,18.07,3403513,0.0,1.0
2025-06-02,17.4,18.03,17.18,17.86,3354387,17.4,18.03,17.18,17.86,3354387,0.0,1.0
2025-06-03,17.72,17.765,17.25,17.42,2301637,17.72,17.765,17.25,17.42,2301637,0.0,1.0
2025-06-04,17.08,17.74,17.03,17.59,2914754,17.08,17.74,17.03,17.59,2914754,0.0,1.0
2025-06-05,16.95,17.46,16.82,16.91,2642789,16.95,17.46,16.82,16.91,2642789,0.0,1.0
2025-06-06,17.0,17.15,16.75,17.15,2456738,17.0,17.15,16.75,17.15,2456738,0.0,1.0
2025-06-09,17.41,17.67,17.1,17.26,2565868,17.41,17.67,17.1,17.26,2565868,0.0,1.0
2025-06-10,17.59,17.96,17.3,17.39,2063251,17.59,17.96,17.3,17.39,2063251,0.0,1.0
2025-06-11,18.03,18.77,17.789,17.79,4312179,18.03,18.77,17.789,17.79,4312179,0.0,1.0
2025-06-12,17.84,17.86,17.44,17.64,1457893,17.84,17.86,17.44,17.64,1457893,0.0,1.0
2025-06-13,16.54,17.645,16.49,17.45,2615020,16.54,17.645,16.49,17.45,2615020,0.0,1.0
2025-06-16,17.4,17.61,16.81,16.89,2662732,17.4,17.61,16.81,16.89,2662732,0.0,1.0
2025-06-17,16.83,17.36,16.75,17.22,1898271,16.83,17.36,16.75,17.22,1898271,0.0,1.0
2025-06-18,17.09,17.495,16.975,17.2,2518881,17.09,17.495,16.975,17.2,2518881,0.0,1.0
2025-06-20,16.82,17.23,16.67,17.23,2943128,16.82,17.23,16.67,17.23,2943128,0.0,1.0
2025-06-23,16.78,16.9,16.22,16.58,2794441,16.78,16.9,16.22,16.58,2794441,0.0,1.0
2025-06-24,16.91,17.25,16.56,17.08,2034637,16.91,17.25,16.56,17.08,2034637,0.0,1.0
2025-06-25,16.98,17.14,16.665,16.93,2067799,16.98,17.14,16.665,16.93,2067799,0.0,1.0
2025-06-26,17.53,17.57,16.875,17.11,2090909,17.53,17.57,16.875,17.11,2090909,0.0,1.0
2025-06-27,17.58,17.87,17.16,17.74,18916665,17.58,17.87,17.16,17.74,18916665,0.0,1.0
2025-06-30,17.7,17.78,17.44,17.55,2410282,17.7,17.78,17.44,17.55,2410282,0.0,1.0
2025-07-01,18.21,18.8594,17.56,17.61,3609768,18.21,18.8594,17.56,17.61,3609768,0.0,1.0
2025-07-02,18.13,18.4864,17.66,18.34,3813365,18.13,18.4864,17.66,18.34,3813365,0.0,1.0
2025-07-03,18.14,18.32,17.885,18.23,1660330,18.14,18.32,17.885,18.23,1660330,0.0,1.0
2025-07-07,18.5,18.76,17.97,18.07,2963343,18.5,18.76,17.97,18.07,2963343,0.0,1.0
2025-07-08,18.8,18.81,17.97,18.59,3175827,18.8,18.81,17.97,18.59,3175827,0.0,1.0
2025-07-09,19.53,19.58,18.82,18.9,3362656,19.53,19.58,18.82,18.9,3362656,0.0,1.0
2025-07-10,19.74,20.05,19.4,19.53,2525201,19.74,20.05,19.4,19.53,2525201,0.0,1.0
2025-07-11,19.25,19.65,19.1,19.27,1967208,19.25,19.65,19.1,19.27,1967208,0.0,1.0
2025-07-14,19.18,19.24,18.65,19.02,2011886,19.18,19.24,18.65,19.02,2011886,0.0,1.0
2025-07-15,18.69,19.65,18.64,19.57,1665870,18.69,19.65,18.64,19.57,1665870,0.0,1.0
2025-07-16,18.58,18.86,18.23,18.7,2269195,18.58,18.86,18.23,18.7,2269195,0.0,1.0
2025-07-17,19.47,19.615,18.53,18.75,3009567,19.47,19.615,18.53,18.75,3009567,0.0,1.0
2025-07-18,19.57,19.7,19.305,19.42,1399081,19.57,19.7,19.305,19.42,1399081,0.0,1.0
2025-07-21,19.41,20.17,19.37,19.78,2357323,19.41,20.17,19.37,19.78,2357323,0.0,1.0
2025-07-22,19.53,19.65,19.02,19.41,2718491,19.53,19.65,19.02,19.41,2718491,0.0,1.0
2025-07-23,19.88,20.21,19.6,20.13,1864464,19.88,20.21,19.6,20.13,1864464,0.0,1.0
2025-07-24,19.58,20.025,19.34,19.65,1988275,19.58,20.025,19.34,19.65,1988275,0.0,1.0
2025-07-25,19.66,19.87,18.865,19.76,2491028,19.66,19.87,18.865,19.76,2491028,0.0,1.0
2025-07-28,19.74,20.0,19.52,19.74,1910645,19.74,20.0,19.52,19.74,1910645,0.0,1.0
2025-07-29,19.15,19.74,18.89,19.65,2072351,19.15,19.74,18.89,19.65,2072351,0.0,1.0
2025-07-30,18.59,19.5,18.43,19.4,2009655,18.59,19.5,18.43,19.4,2009655,0.0,1.0
2025-07-31,18.19,18.605,18.075,18.33,3612723,18.19,18.605,18.075,18.33,3612723,0.0,1.0
2025-08-01,16.99,17.75,16.84,17.62,4417322,16.99,17.75,16.84,17.62,4417322,0.0,1.0
2025-08-04,18.31,18.31,17.06,17.1,5209221,18.31,18.31,17.06,17.1,5209221,0.0,1.0
2025-08-05,18.2,18.36,17.3,18.24,4753957,18.2,18.36,17.3,18.24,4753957,0.0,1.0
2025-08-06,20.84,21.5,19.609,20.6,12219176,20.84,21.5,19.609,20.6,12219176,0.0,1.0
2025-08-07,20.77,21.1,19.4,21.1,4733412,20.77,21.1,19.4,21.1,4733412,0.0,1.0
2025-08-08,19.7,20.67,19.65,20.56,3469542,19.7,20.67,19.65,20.56,3469542,0.0,1.0
2025-08-11,19.42,20.17,19.25,19.83,2841894,19.42,20.17,19.25,19.83,2841894,0.0,1.0
2025-08-12,19.62,20.245,19.5,19.58,3701041,19.62,20.245,19.5,19.58,3701041,0.0,1.0
2025-08-13,22.03,22.18,20.33,21.09,6880787,22.03,22.18,20.33,21.09,6880787,0.0,1.0
2025-08-14,21.36,21.395,20.81,21.24,3289966,21.36,21.395,20.81,21.24,3289966,0.0,1.0
2025-08-15,20.94,21.41,20.86,21.31,2044040,20.94,21.41,20.86,21.31,2044040,0.0,1.0
2025-08-18,20.5,20.985,20.41,20.9,2437748,20.5,20.985,20.41,20.9,2437748,0.0,1.0
2025-08-19,20.08,20.79,19.93,20.75,2244497,20.08,20.79,19.93,20.75,2244497,0.0,1.0
2025-08-20,20.15,20.53,19.9501,20.0,2714205,20.15,20.53,19.9501,20.0,2714205,0.0,1.0
2025-08-21,20.42,20.5,19.8,19.94,1923395,20.42,20.5,19.8,19.94,1923395,0.0,1.0
2025-08-22,21.49,21.78,20.44,20.5,2961094,21.49,21.78,20.44,20.5,2961094,0.0,1.0
2025-08-25,21.33,21.74,21.11,21.36,1542078,21.33,21.74,21.11,21.36,1542078,0.0,1.0
2025-08-26,21.46,21.91,21.28,21.44,3041841,21.46,21.91,21.28,21.44,3041841,0.0,1.0
2025-08-27,21.55,21.87,21.48,21.48,1737147,21.55,21.87,21.48,21.48,1737147,0.0,1.0
2025-08-28,21.57,21.85,21.15,21.68,1484361,21.57,21.85,21.15,21.68,1484361,0.0,1.0
2025-08-29,20.59,21.71,20.54,21.55,2965940,20.59,21.71,20.54,21.55,2965940,0.0,1.0
2025-09-02,20.59,20.71,20.21,20.45,2395696,20.59,20.71,20.21,20.45,2395696,0.0,1.0
2025-09-03,21.12,21.13,20.33,20.35,1867075,21.12,21.13,20.33,20.35,1867075,0.0,1.0
2025-09-04,21.76,21.81,21.1,21.14,3177630,21.76,21.81,21.1,21.14,3177630,0.0,1.0
2025-09-05,21.28,22.2,21.28,21.79,2461061,21.28,22.2,21.28,21.79,2461061,0.0,1.0
2025-09-08,20.47,21.41,20.44,21.37,2712809,20.47,21.41,20.44,21.37,2712809,0.0,1.0
2025-09-09,21.34,21.92,20.115,20.27,7482731,21.34,21.92,20.115,20.27,7482731,0.0,1.0
2025-09-10,21.37,21.59,20.82,21.4,3488510,21.37,21.59,20.82,21.4,3488510,0.0,1.0
2025-09-11,21.84,21.96,21.02,21.45,2261941,21.84,21.96,21.02,21.45,2261941,0.0,1.0
2025-09-12,20.45,21.6174,20.42,21.49,3009225,20.45,21.6174,20.42,21.49,3009225,0.0,1.0
2025-09-15,21.67,21.7,20.46,20.53,3165320,21.67,21.7,20.46,20.53,3165320,0.0,1.0
2025-09-16,21.36,21.97,21.05,21.71,1885398,21.36,21.97,21.05,21.71,1885398,0.0,1.0
2025-09-17,21.82,22.19,21.365,21.5,2714085,21.82,22.19,21.365,21.5,2714085,0.0,1.0
2025-09-18,21.52,22.35,21.375,22.12,2008382,21.52,22.35,21.375,22.12,2008382,0.0,1.0
2025-09-19,20.5,21.57,20.45,21.57,3521519,20.5,21.57,20.45,21.57,3521519,0.0,1.0
2025-09-22,20.05,20.36,19.92,20.24,2561879,20.05,20.36,19.92,20.24,2561879,0.0,1.0
2025-09-23,20.45,20.75,20.105,20.31,2187308,20.45,20.75,20.105,20.31,2187308,0.0,1.0
2025-09-24,20.21,20.51,20.05,20.44,1856505,20.21,20.51,20.05,20.44,1856505,0.0,1.0
2025-09-25,19.33,20.03,19.23,19.92,2718986,19.33,20.03,19.23,19.92,2718986,0.0,1.0
2025-09-26,19.86,19.99,19.26,19.36,2221498,19.86,19.99,19.26,19.36,2221498,0.0,1.0
2025-09-29,19.69,19.96,19.25,19.96,2365476,19.69,19.96,19.25,19.96,2365476,0.0,1.0
2025-09-30,19.92,20.1,19.56,19.65,2157200,19.92,20.1,19.56,19.65,2157200,0.0,1.0
2025-10-01,20.99,21.1,19.895,19.9,3373938,20.99,21.1,19.895,19.9,3373938,0.0,1.0
2025-10-02,21.23,21.345,20.705,20.93,1557257,21.23,21.345,20.705,20.93,1557257,0.0,1.0
2025-10-03,21.52,21.76,21.245,21.49,2166685,21.52,21.76,21.245,21.49,2166685,0.0,1.0
2025-10-06,21.18,21.645,21.03,21.55,1546181,21.18,21.645,21.03,21.55,1546181,0.0,1.0
2025-10-07,20.79,21.4,20.295,21.35,2384776,20.79,21.4,20.295,21.35,2384776,0.0,1.0
2025-10-08,21.15,21.28,20.49,20.89,1767554,21.15,21.28,20.49,20.89,1767554,0.0,1.0
2025-10-09,20.51,21.1,20.24,21.06,2055960,20.51,21.1,20.24,21.06,2055960,0.0,1.0
2025-10-10,19.11,20.565,18.85,20.49,3066174,19.11,20.565,18.85,20.49,3066174,0.0,1.0
2025-10-13,19.98,20.23,19.32,19.49,1944550,19.98,20.23,19.32,19.49,1944550,0.0,1.0
2025-10-14,20.02,20.35,19.4,19.44,1221765,20.02,20.35,19.4,19.44,1221765,0.0,1.0
2025-10-15,20.75,21.34,20.38,20.59,2554834,20.75,21.34,20.38,20.59,2554834,0.0,1.0
2025-10-16,20.71,20.9,20.44,20.71,1401396,20.71,20.9,20.44,20.71,1401396,0.0,1.0
2025-10-17,21.18,21.35,20.53,20.53,2078499,21.18,21.35,20.53,20.53,2078499,0.0,1.0
2025-10-20,21.43,21.73,21.19,21.5,1551576,21.43,21.73,21.19,21.5,1551576,0.0,1.0
2025-10-21,22.44,22.765,21.67,22.13,3010012,22.44,22.765,21.67,22.13,3010012,0.0,1.0
2025-10-22,22.44,22.56,22.03,22.32,1756073,22.44,22.56,22.03,22.32,1756073,0.0,1.0
2025-10-23,22.63,22.98,22.31,22.55,1402768,22.63,22.98,22.31,22.55,1402768,0.0,1.0
2025-10-24,22.27,22.925,22.25,22.71,1272229,22.27,22.925,22.25,22.71,1272229,0.0,1.0
2025-10-27,22.54,22.85,22.4,22.58,1613344,22.54,22.85,22.4,22.58,1613344,0.0,1.0
2025-10-28,22.21,22.65,22.14,22.65,1487995,22.21,22.65,22.14,22.65,1487995,0.0,1.0
2025-10-29,21.35,22.14,21.2,21.84,2313542,21.35,22.14,21.2,21.84,2313542,0.0,1.0
2025-10-30,20.78,21.225,20.445,21.01,3275497,20.78,21.225,20.445,21.01,3275497,0.0,1.0
2025-10-31,20.75,21.02,20.39,20.67,3383488,20.75,21.02,20.39,20.67,3383488,0.0,1.0
2025-11-03,20.72,20.75,20.12,20.75,3751764,20.72,20.75,20.12,20.75,3751764,0.0,1.0
2025-11-04,20.71,21.67,19.3702,20.44,5197543,20.71,21.67,19.3702,20.44,5197543,0.0,1.0
2025-11-05,22.24,22.335,20.4,20.49,3929312,22.24,22.335,20.4,20.49,3929312,0.0,1.0
2025-11-06,21.5,22.2199,21.49,22.03,2562266,21.5,22.2199,21.49,22.03,2562266,0.0,1.0
2025-11-07,22.11,22.135,21.175,21.2,2170145,22.11,22.135,21.175,21.2,2170145,0.0,1.0
2025-11-10,21.62,22.695,21.61,22.13,2208072,21.62,22.695,21.61,22.13,2208072,0.0,1.0
2025-11-11,21.7,22.095,21.605,21.71,2142940,21.7,22.095,21.605,21.71,2142940,0.0,1.0
2025-11-12,22.08,22.63,21.6,21.86,1884894,22.08,22.63,21.6,21.86,1884894,0.0,1.0
2025-11-13,21.62,22.43,21.5,22.18,1717561,21.62,22.43,21.5,22.18,1717561,0.0,1.0
2025-11-14,21.7,21.93,21.03,21.18,1814810,21.7,21.93,21.03,21.18,1814810,0.0,1.0
2025-11-17,21.7,22.09,21.365,21.5,2003708,21.7,22.09,21.365,21.5,2003708,0.0,1.0
2025-11-18,21.85,22.2,21.3,21.49,1767013,21.85,22.2,21.3,21.49,1767013,0.0,1.0
2025-11-19,22.05,22.41,21.7,21.91,1972477,22.05,22.41,21.7,21.91,1972477,0.0,1.0
2025-11-20,22.41,23.405,22.18,22.33,3347147,22.41,23.405,22.18,22.33,3347147,0.0,1.0
2025-11-21,23.89,24.11,22.503,22.735,2883973,23.89,24.11,22.503,22.735,2883973,0.0,1.0
2025-11-24,24.0,24.25,23.58,23.9,3635865,24.0,24.25,23.58,23.9,3635865,0.0,1.0
2025-11-25,24.89,25.48,24.23,24.24,3040592,24.89,25.48,24.23,24.24,3040592,0.0,1.0
2025-11-26,25.62,25.755,24.76,24.92,2689729,25.62,25.755,24.76,24.92,2689729,0.0,1.0