date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-06-02,34.51,34.51,34.51,34.51,2100,34.51,34.51,34.51,34.51,2100,0.0,1.0
2010-06-03,34.5,34.5,34.5,34.5,25000,34.5,34.5,34.5,34.5,25000,0.0,1.0
2010-06-04,34.0,34.5,34.0,34.5,600,34.0,34.5,34.0,34.5,600,0.0,1.0
2010-06-07,33.25,33.25,33.25,33.25,200,33.25,33.25,33.25,33.25,200,0.0,1.0
2010-06-08,33.0,33.0,32.0,32.0,1800,33.0,33.0,32.0,32.0,1800,0.0,1.0
2010-06-09,33.0,33.27,33.0,33.25,14600,33.0,33.27,33.0,33.25,14600,0.0,1.0
2010-06-10,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2010-06-11,32.5,32.5,32.5,32.5,10000,32.5,32.5,32.5,32.5,10000,0.0,1.0
2010-06-14,33.0,34.0,33.0,34.0,10600,33.0,34.0,33.0,34.0,10600,0.0,1.0
2010-06-15,34.0,34.0,34.0,34.0,500,34.0,34.0,34.0,34.0,500,0.0,1.0
2010-06-16,33.0,33.0,33.0,33.0,11000,33.0,33.0,33.0,33.0,11000,0.0,1.0
2010-06-17,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2010-06-18,32.75,33.0,32.75,33.0,5000,32.75,33.0,32.75,33.0,5000,0.0,1.0
2010-06-21,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
2010-06-22,33.0,33.0,33.0,33.0,5900,33.0,33.0,33.0,33.0,5900,0.0,1.0
2010-06-23,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2010-06-24,32.5,32.5,32.0,32.5,1000,32.5,32.5,32.0,32.5,1000,0.0,1.0
2010-06-25,32.5,32.5,32.5,32.5,2000,32.5,32.5,32.5,32.5,2000,0.0,1.0
2010-06-28,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2010-06-29,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2010-06-30,32.5,32.5,32.5,32.5,200,32.5,32.5,32.5,32.5,200,0.0,1.0
2010-07-01,29.0,31.0,28.5,31.0,6800,29.0,31.0,28.5,31.0,6800,0.0,1.0
2010-07-02,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2010-07-06,29.5,29.5,29.0,29.0,400,29.5,29.5,29.0,29.0,400,0.0,1.0
2010-07-07,30.0,30.0,28.0,28.0,600,30.0,30.0,28.0,28.0,600,0.0,1.0
2010-07-08,31.0,31.0,27.5,27.5,35200,31.0,31.0,27.5,27.5,35200,0.0,1.0
2010-07-09,30.0,30.0,29.0,29.0,900,30.0,30.0,29.0,29.0,900,0.0,1.0
2010-07-12,28.0,28.25,27.5,27.5,272600,28.0,28.25,27.5,27.5,272600,0.0,1.0
2010-07-13,28.0,28.5,27.45,27.5,183200,28.0,28.5,27.45,27.5,183200,0.0,1.0
2010-07-14,28.25,28.25,28.0,28.0,260200,28.25,28.25,28.0,28.0,260200,0.0,1.0
2010-07-15,29.5,29.5,28.5,28.75,241600,29.5,29.5,28.5,28.75,241600,0.0,1.0
2010-07-16,31.0,31.0,29.25,29.25,2800,31.0,31.0,29.25,29.25,2800,0.0,1.0
2010-07-19,29.88,31.0,29.25,30.0,8700,29.88,31.0,29.25,30.0,8700,0.0,1.0
2010-07-20,30.0,30.0,29.6,29.6,7200,30.0,30.0,29.6,29.6,7200,0.0,1.0
2010-07-21,29.9,30.0,29.0,29.0,32400,29.9,30.0,29.0,29.0,32400,0.0,1.0
2010-07-22,30.5,30.5,29.5,29.9,77300,30.5,30.5,29.5,29.9,77300,0.0,1.0
2010-07-23,32.0,32.0,30.5,30.5,21400,32.0,32.0,30.5,30.5,21400,0.0,1.0
2010-07-26,32.0,32.0,31.75,31.75,15100,32.0,32.0,31.75,31.75,15100,0.0,1.0
2010-07-27,34.0,34.0,32.0,32.5,118400,34.0,34.0,32.0,32.5,118400,0.0,1.0
2010-07-28,33.5,34.25,33.25,33.5,18200,33.5,34.25,33.25,33.5,18200,0.0,1.0
2010-07-29,34.0,34.0,33.5,33.5,21100,34.0,34.0,33.5,33.5,21100,0.0,1.0
2010-07-30,34.25,34.25,33.0,33.05,1000,34.25,34.25,33.0,33.05,1000,0.0,1.0
2010-08-02,34.75,34.75,33.5,33.5,1800,34.75,34.75,33.5,33.5,1800,0.0,1.0
2010-08-03,35.5,35.5,35.0,35.0,1800,35.5,35.5,35.0,35.0,1800,0.0,1.0
2010-08-04,35.5,35.5,34.75,35.5,800,35.5,35.5,34.75,35.5,800,0.0,1.0
2010-08-05,35.5,35.5,34.5,35.35,151200,35.5,35.5,34.5,35.35,151200,0.0,1.0
2010-08-06,35.25,35.5,34.75,35.0,26600,35.25,35.5,34.75,35.0,26600,0.0,1.0
2010-08-09,35.28,35.5,35.0,35.25,10000,35.28,35.5,35.0,35.25,10000,0.0,1.0
2010-08-10,35.4,35.4,35.0,35.0,77700,35.4,35.4,35.0,35.0,77700,0.0,1.0
2010-08-11,35.25,35.25,35.25,35.25,300,35.25,35.25,35.25,35.25,300,0.0,1.0
2010-08-12,35.25,35.5,35.25,35.25,64100,35.25,35.5,35.25,35.25,64100,0.0,1.0
2010-08-13,35.25,35.25,35.0,35.25,25300,35.25,35.25,35.0,35.25,25300,0.0,1.0
2010-08-16,35.25,35.25,35.25,35.25,400,35.25,35.25,35.25,35.25,400,0.0,1.0
2010-08-17,36.0,36.0,35.25,35.25,16200,36.0,36.0,35.25,35.25,16200,0.0,1.0
2010-08-18,36.5,36.5,36.0,36.0,600,36.5,36.5,36.0,36.0,600,0.0,1.0
2010-08-19,35.7,36.5,35.5,35.75,126800,35.7,36.5,35.5,35.75,126800,0.0,1.0
2010-08-20,36.0,36.0,36.0,36.0,200,36.0,36.0,36.0,36.0,200,0.0,1.0
2010-08-23,35.65,35.75,35.3,35.6,12700,35.65,35.75,35.3,35.6,12700,0.0,1.0
2010-08-24,34.25,35.05,34.0,35.05,155000,34.25,35.05,34.0,35.05,155000,0.0,1.0
2010-08-25,34.1,34.1,33.85,34.0,3800,34.1,34.1,33.85,34.0,3800,0.0,1.0
2010-08-26,35.25,35.25,35.0,35.0,200,35.25,35.25,35.0,35.0,200,0.0,1.0
2010-08-27,34.75,35.25,34.05,34.05,1100,34.75,35.25,34.05,34.05,1100,0.0,1.0
2010-08-30,35.5,35.5,35.25,35.25,100300,35.5,35.5,35.25,35.25,100300,0.0,1.0
2010-08-31,36.75,37.0,36.0,36.0,600,36.75,37.0,36.0,36.0,600,0.0,1.0
2010-09-01,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
2010-09-02,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
2010-09-03,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
2010-09-07,36.5,37.0,35.7,36.5,2000,36.5,37.0,35.7,36.5,2000,0.0,1.0
2010-09-08,36.0,37.0,35.5,37.0,66500,36.0,37.0,35.5,37.0,66500,0.0,1.0
2010-09-09,36.0,36.25,35.65,36.25,1500,36.0,36.25,35.65,36.25,1500,0.0,1.0
2010-09-10,35.75,35.95,35.5,35.55,1000,35.75,35.95,35.5,35.55,1000,0.0,1.0
2010-09-13,36.0,36.0,36.0,36.0,100,36.0,36.0,36.0,36.0,100,0.0,1.0
2010-09-14,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2010-09-15,35.9,35.9,35.9,35.9,100,35.9,35.9,35.9,35.9,100,0.0,1.0
2010-09-16,35.9,35.9,35.9,35.9,100,35.9,35.9,35.9,35.9,100,0.0,1.0
2010-09-17,35.9,36.0,35.5,36.0,35900,35.9,36.0,35.5,36.0,35900,0.0,1.0
2010-09-20,35.9,35.9,35.9,35.9,0,35.9,35.9,35.9,35.9,0,0.0,1.0
2010-09-21,36.0,36.0,36.0,36.0,100,36.0,36.0,36.0,36.0,100,0.0,1.0
2010-09-22,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2010-09-23,36.25,36.25,36.25,36.25,100,36.25,36.25,36.25,36.25,100,0.0,1.0
2010-09-24,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
2010-09-27,36.0,36.0,35.7,35.7,500,36.0,36.0,35.7,35.7,500,0.0,1.0
2010-09-28,36.5,36.75,35.6,36.0,126600,36.5,36.75,35.6,36.0,126600,0.0,1.0
2010-09-29,36.1,36.1,36.0,36.0,3400,36.1,36.1,36.0,36.0,3400,0.0,1.0
2010-09-30,36.1,36.1,36.1,36.1,40000,36.1,36.1,36.1,36.1,40000,0.0,1.0
2010-10-01,36.2,36.25,36.0,36.25,24300,36.2,36.25,36.0,36.25,24300,0.0,1.0
2010-10-04,36.2,36.2,36.2,36.2,0,36.2,36.2,36.2,36.2,0,0.0,1.0
2010-10-05,37.0,37.0,36.5,36.5,3900,37.0,37.0,36.5,36.5,3900,0.0,1.0
2010-10-06,37.0,37.0,37.0,37.0,4100,37.0,37.0,37.0,37.0,4100,0.0,1.0
2010-10-07,37.5,37.5,37.5,37.5,100,37.5,37.5,37.5,37.5,100,0.0,1.0
2010-10-08,37.5,37.5,36.75,36.75,700,37.5,37.5,36.75,36.75,700,0.0,1.0
2010-10-11,37.5,37.5,37.0,37.0,200,37.5,37.5,37.0,37.0,200,0.0,1.0
2010-10-12,37.25,37.25,36.5,37.0,200700,37.25,37.25,36.5,37.0,200700,0.0,1.0
2010-10-13,38.0,38.0,37.0,37.25,81500,38.0,38.0,37.0,37.25,81500,0.0,1.0
2010-10-14,37.75,38.0,37.5,38.0,1200,37.75,38.0,37.5,38.0,1200,0.0,1.0
2010-10-15,37.75,37.75,37.75,37.75,100,37.75,37.75,37.75,37.75,100,0.0,1.0
2010-10-18,38.5,38.5,37.2,37.2,28400,38.5,38.5,37.2,37.2,28400,0.0,1.0
2010-10-19,38.15,38.3,38.0,38.0,50200,38.15,38.3,38.0,38.0,50200,0.0,1.0
2010-10-20,38.5,38.5,38.2,38.2,1400,38.5,38.5,38.2,38.2,1400,0.0,1.0
2010-10-21,39.0,40.0,38.5,38.5,26200,39.0,40.0,38.5,38.5,26200,0.0,1.0
2010-10-22,38.9,38.9,38.5,38.5,19100,38.9,38.9,38.5,38.5,19100,0.0,1.0
2010-10-25,40.0,40.0,38.9,38.9,400,40.0,40.0,38.9,38.9,400,0.0,1.0
2010-10-26,39.99,40.0,38.41,38.41,25800,39.99,40.0,38.41,38.41,25800,0.0,1.0
2010-10-27,40.0,40.0,39.0,39.0,20300,40.0,40.0,39.0,39.0,20300,0.0,1.0
2010-10-28,42.5,45.0,39.85,40.0,44500,42.5,45.0,39.85,40.0,44500,0.0,1.0
2010-10-29,42.5,43.0,41.0,43.0,65300,42.5,43.0,41.0,43.0,65300,0.0,1.0
2010-11-01,41.0,42.0,39.0,40.0,56800,41.0,42.0,39.0,40.0,56800,0.0,1.0
2010-11-02,42.0,42.0,42.0,42.0,100,42.0,42.0,42.0,42.0,100,0.0,1.0
2010-11-03,41.25,41.5,41.0,41.5,50300,41.25,41.5,41.0,41.5,50300,0.0,1.0
2010-11-04,42.0,42.0,41.0,41.0,30900,42.0,42.0,41.0,41.0,30900,0.0,1.0
2010-11-05,45.0,49.55,42.0,42.0,7900,45.0,49.55,42.0,42.0,7900,0.0,1.0
2010-11-08,45.0,45.0,41.5,42.0,1200,45.0,45.0,41.5,42.0,1200,0.0,1.0
2010-11-09,46.0,46.0,42.0,45.99,900,46.0,46.0,42.0,45.99,900,0.0,1.0
2010-11-10,46.0,46.0,43.0,46.0,700,46.0,46.0,43.0,46.0,700,0.0,1.0
2010-11-11,46.0,46.0,46.0,46.0,100,46.0,46.0,46.0,46.0,100,0.0,1.0
2010-11-12,45.0,46.0,41.08,42.5,5800,45.0,46.0,41.08,42.5,5800,0.0,1.0
2010-11-15,46.0,46.0,45.0,46.0,800,46.0,46.0,45.0,46.0,800,0.0,1.0
2010-11-16,44.75,44.75,43.0,44.75,15600,44.75,44.75,43.0,44.75,15600,0.0,1.0
2010-11-17,43.9,44.0,43.0,44.0,1000,43.9,44.0,43.0,44.0,1000,0.0,1.0
2010-11-18,43.9,43.9,43.5,43.9,8600,43.9,43.9,43.5,43.9,8600,0.0,1.0
2010-11-19,43.9,43.9,43.9,43.9,100,43.9,43.9,43.9,43.9,100,0.0,1.0
2010-11-22,44.25,44.75,43.9,43.9,900,44.25,44.75,43.9,43.9,900,0.0,1.0
2010-11-23,44.75,45.0,44.0,45.0,400,44.75,45.0,44.0,45.0,400,0.0,1.0
2010-11-24,43.97,44.0,43.5,43.5,1000,43.97,44.0,43.5,43.5,1000,0.0,1.0
2010-11-26,43.97,43.97,43.97,43.97,0,43.97,43.97,43.97,43.97,0,0.0,1.0
2010-11-29,43.5,43.5,43.5,43.5,42600,43.5,43.5,43.5,43.5,42600,0.0,1.0
2010-11-30,42.5,45.0,42.0,43.0,800,42.5,45.0,42.0,43.0,800,0.0,1.0
2010-12-01,43.0,43.0,42.0,43.0,53700,43.0,43.0,42.0,43.0,53700,0.0,1.0
2010-12-02,42.0,42.5,41.88,42.5,1400,42.0,42.5,41.88,42.5,1400,0.0,1.0
2010-12-03,42.0,42.5,42.0,42.5,1200,42.0,42.5,42.0,42.5,1200,0.0,1.0
2010-12-06,42.5,42.5,42.5,42.5,100,42.5,42.5,42.5,42.5,100,0.0,1.0
2010-12-07,42.75,43.0,42.5,42.5,7700,42.75,43.0,42.5,42.5,7700,0.0,1.0
2010-12-08,42.75,42.75,42.75,42.75,200,42.75,42.75,42.75,42.75,200,0.0,1.0
2010-12-09,42.75,43.0,42.1,42.1,55500,42.75,43.0,42.1,42.1,55500,0.0,1.0
2010-12-10,42.2,42.2,42.2,42.2,200,42.2,42.2,42.2,42.2,200,0.0,1.0
2010-12-13,43.5,43.5,42.75,42.75,7200,43.5,43.5,42.75,42.75,7200,0.0,1.0
2010-12-14,43.4,43.5,43.0,43.5,42900,43.4,43.5,43.0,43.5,42900,0.0,1.0
2010-12-15,43.5,43.5,43.5,43.5,100,43.5,43.5,43.5,43.5,100,0.0,1.0
2010-12-16,43.5,44.25,43.0,43.5,131600,43.5,44.25,43.0,43.5,131600,0.0,1.0
2010-12-17,44.5,45.0,44.0,45.0,11200,44.5,45.0,44.0,45.0,11200,0.0,1.0
2010-12-20,44.5,44.5,44.3,44.3,20200,44.5,44.5,44.3,44.3,20200,0.0,1.0
2010-12-21,45.25,45.25,44.5,44.75,91300,45.25,45.25,44.5,44.75,91300,0.0,1.0
2010-12-22,46.5,46.5,46.5,46.5,300,46.5,46.5,46.5,46.5,300,0.0,1.0
2010-12-23,46.5,46.5,46.5,46.5,1200,46.5,46.5,46.5,46.5,1200,0.0,1.0
2010-12-27,46.5,46.5,46.5,46.5,0,46.5,46.5,46.5,46.5,0,0.0,1.0
2010-12-28,46.5,46.5,46.5,46.5,47200,46.5,46.5,46.5,46.5,47200,0.0,1.0
2010-12-29,46.5,46.5,46.5,46.5,1500,46.5,46.5,46.5,46.5,1500,0.0,1.0
2010-12-30,46.25,46.25,46.25,46.25,100,46.25,46.25,46.25,46.25,100,0.0,1.0
2010-12-31,45.0,45.5,44.0,45.0,5400,45.0,45.5,44.0,45.0,5400,0.0,1.0
2011-01-03,48.0,48.0,45.0,45.5,43100,48.0,48.0,45.0,45.5,43100,0.0,1.0
2011-01-04,46.5,49.0,46.0,47.5,215100,46.5,49.0,46.0,47.5,215100,0.0,1.0
2011-01-05,47.25,48.0,47.25,48.0,200,47.25,48.0,47.25,48.0,200,0.0,1.0
2011-01-06,47.25,47.25,47.25,47.25,0,47.25,47.25,47.25,47.25,0,0.0,1.0
2011-01-07,48.0,49.0,46.45,46.75,51100,48.0,49.0,46.45,46.75,51100,0.0,1.0
2011-01-10,47.27,47.27,47.27,47.27,600,47.27,47.27,47.27,47.27,600,0.0,1.0
2011-01-11,49.75,52.0,47.5,47.5,243600,49.75,52.0,47.5,47.5,243600,0.0,1.0
2011-01-12,50.0,50.5,48.5,48.5,17600,50.0,50.5,48.5,48.5,17600,0.0,1.0
2011-01-13,50.0,50.0,50.0,50.0,76000,50.0,50.0,50.0,50.0,76000,0.0,1.0
2011-01-14,51.5,51.5,49.75,49.75,52800,51.5,51.5,49.75,49.75,52800,0.0,1.0
2011-01-18,51.75,51.75,51.0,51.0,56600,51.75,51.75,51.0,51.0,56600,0.0,1.0
2011-01-19,51.25,51.75,51.25,51.75,16600,51.25,51.75,51.25,51.75,16600,0.0,1.0
2011-01-20,51.0,51.15,50.7,51.1,43100,51.0,51.15,50.7,51.1,43100,0.0,1.0
2011-01-21,50.55,50.7,50.0,50.0,51100,50.55,50.7,50.0,50.0,51100,0.0,1.0
2011-01-24,50.5,51.0,50.0,51.0,2300,50.5,51.0,50.0,51.0,2300,0.0,1.0
2011-01-25,50.25,50.5,49.9,50.0,1200,50.25,50.5,49.9,50.0,1200,0.0,1.0
2011-01-26,50.5,50.5,48.75,50.5,287200,50.5,50.5,48.75,50.5,287200,0.0,1.0
2011-01-27,50.5,50.5,49.5,49.5,51400,50.5,50.5,49.5,49.5,51400,0.0,1.0
2011-01-28,49.5,50.0,49.5,49.75,117200,49.5,50.0,49.5,49.75,117200,0.0,1.0
2011-01-31,49.5,49.75,49.45,49.75,155000,49.5,49.75,49.45,49.75,155000,0.0,1.0
2011-02-01,49.7,49.75,49.5,49.5,6100,49.7,49.75,49.5,49.5,6100,0.0,1.0
2011-02-02,49.9,49.95,49.7,49.7,15200,49.9,49.95,49.7,49.7,15200,0.0,1.0
2011-02-03,49.75,49.9,49.3,49.48,100300,49.75,49.9,49.3,49.48,100300,0.0,1.0
2011-02-04,49.95,49.95,49.95,49.95,900,49.95,49.95,49.95,49.95,900,0.0,1.0
2011-02-07,50.0,50.0,50.0,50.0,100,50.0,50.0,50.0,50.0,100,0.0,1.0
2011-02-08,50.5,50.5,49.75,50.5,600,50.5,50.5,49.75,50.5,600,0.0,1.0
2011-02-09,50.2,50.25,50.0,50.25,5500,50.2,50.25,50.0,50.25,5500,0.0,1.0
2011-02-10,50.2,50.2,50.2,50.2,0,50.2,50.2,50.2,50.2,0,0.0,1.0
2011-02-11,50.25,50.25,49.75,49.75,35800,50.25,50.25,49.75,49.75,35800,0.0,1.0
2011-02-14,50.0,50.0,50.0,50.0,8100,50.0,50.0,50.0,50.0,8100,0.0,1.0
2011-02-15,50.0,50.0,50.0,50.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2011-02-16,50.0,50.0,49.9,49.9,20000,50.0,50.0,49.9,49.9,20000,0.0,1.0
2011-02-17,49.8,49.8,49.5,49.75,25400,49.8,49.8,49.5,49.75,25400,0.0,1.0
2011-02-18,50.0,50.0,49.5,50.0,30700,50.0,50.0,49.5,50.0,30700,0.0,1.0
2011-02-22,49.85,49.85,49.75,49.75,10800,49.85,49.85,49.75,49.75,10800,0.0,1.0
2011-02-23,49.8,49.8,49.78,49.78,6600,49.8,49.8,49.78,49.78,6600,0.0,1.0
2011-02-24,49.75,49.8,49.5,49.8,21600,49.75,49.8,49.5,49.8,21600,0.0,1.0
2011-02-25,49.75,49.75,49.25,49.25,700,49.75,49.75,49.25,49.25,700,0.0,1.0
2011-02-28,49.5,49.72,49.1,49.25,1100,49.5,49.72,49.1,49.25,1100,0.0,1.0
2011-03-01,48.7,49.74,48.0,49.74,38300,48.7,49.74,48.0,49.74,38300,0.0,1.0
2011-03-02,48.0,48.5,47.75,48.26,8500,48.0,48.5,47.75,48.26,8500,0.0,1.0
2011-03-03,48.0,48.2,47.75,48.2,9400,48.0,48.2,47.75,48.2,9400,0.0,1.0
2011-03-04,47.75,48.0,47.5,47.5,27200,47.75,48.0,47.5,47.5,27200,0.0,1.0
2011-03-07,47.25,47.5,47.25,47.25,7600,47.25,47.5,47.25,47.25,7600,0.0,1.0
2011-03-08,47.25,47.5,47.1,47.5,52600,47.25,47.5,47.1,47.5,52600,0.0,1.0
2011-03-09,47.0,47.0,46.5,47.0,1100,47.0,47.0,46.5,47.0,1100,0.0,1.0
2011-03-10,47.0,47.0,47.0,47.0,100,47.0,47.0,47.0,47.0,100,0.0,1.0
2011-03-11,46.85,46.85,46.85,46.85,200,46.85,46.85,46.85,46.85,200,0.0,1.0
2011-03-14,46.75,46.75,46.75,46.75,1200,46.75,46.75,46.75,46.75,1200,0.0,1.0
2011-03-15,46.75,47.0,46.75,46.75,13500,46.75,47.0,46.75,46.75,13500,0.0,1.0
2011-03-16,46.75,46.75,46.75,46.75,0,46.75,46.75,46.75,46.75,0,0.0,1.0
2011-03-17,46.75,46.75,46.75,46.75,0,46.75,46.75,46.75,46.75,0,0.0,1.0
2011-03-18,46.4,46.7,46.25,46.5,8300,46.4,46.7,46.25,46.5,8300,0.0,1.0
2011-03-21,46.75,46.75,45.75,46.75,47000,46.75,46.75,45.75,46.75,47000,0.0,1.0
2011-03-22,46.25,46.74,46.25,46.25,800,46.25,46.74,46.25,46.25,800,0.0,1.0
2011-03-23,45.75,46.01,45.0,46.01,2800,45.75,46.01,45.0,46.01,2800,0.0,1.0
2011-03-24,44.5,45.75,43.75,45.0,22500,44.5,45.75,43.75,45.0,22500,0.0,1.0
2011-03-25,44.5,45.0,44.5,45.0,1100,44.5,45.0,44.5,45.0,1100,0.0,1.0
2011-03-28,46.0,46.0,45.0,46.0,500,46.0,46.0,45.0,46.0,500,0.0,1.0
2011-03-29,45.1,45.5,45.0,45.5,1700,45.1,45.5,45.0,45.5,1700,0.0,1.0
2011-03-30,45.1,45.1,45.0,45.0,1100,45.1,45.1,45.0,45.0,1100,0.0,1.0
2011-03-31,45.1,45.1,45.1,45.1,0,45.1,45.1,45.1,45.1,0,0.0,1.0
2011-04-01,45.0,45.0,44.5,44.5,31300,45.0,45.0,44.5,44.5,31300,0.0,1.0
2011-04-04,43.5,44.02,42.75,44.02,2900,43.5,44.02,42.75,44.02,2900,0.0,1.0
2011-04-05,43.5,44.0,43.5,43.5,59000,43.5,44.0,43.5,43.5,59000,0.0,1.0
2011-04-06,44.0,44.0,43.5,43.75,1400,44.0,44.0,43.5,43.75,1400,0.0,1.0
2011-04-07,44.5,44.5,44.5,44.5,100,44.5,44.5,44.5,44.5,100,0.0,1.0
2011-04-08,44.5,44.5,42.0,43.25,9300,44.5,44.5,42.0,43.25,9300,0.0,1.0
2011-04-11,44.5,44.5,42.01,42.01,200,44.5,44.5,42.01,42.01,200,0.0,1.0
2011-04-12,44.0,44.5,42.25,43.0,121700,44.0,44.5,42.25,43.0,121700,0.0,1.0
2011-04-13,43.0,43.0,43.0,43.0,600,43.0,43.0,43.0,43.0,600,0.0,1.0
2011-04-14,43.0,43.5,42.25,43.5,15700,43.0,43.5,42.25,43.5,15700,0.0,1.0
2011-04-15,42.25,42.35,42.05,42.35,700,42.25,42.35,42.05,42.35,700,0.0,1.0
2011-04-18,41.5,43.0,41.5,42.25,7900,41.5,43.0,41.5,42.25,7900,0.0,1.0
2011-04-19,42.46,42.5,41.48,41.5,11800,42.46,42.5,41.48,41.5,11800,0.0,1.0
2011-04-20,42.5,43.5,42.0,42.5,28900,42.5,43.5,42.0,42.5,28900,0.0,1.0
2011-04-21,42.5,42.75,42.5,42.75,23800,42.5,42.75,42.5,42.75,23800,0.0,1.0
2011-04-25,42.5,42.5,42.5,42.5,200,42.5,42.5,42.5,42.5,200,0.0,1.0
2011-04-26,43.5,43.5,42.5,42.5,75500,43.5,43.5,42.5,42.5,75500,0.0,1.0
2011-04-27,43.5,43.5,43.0,43.0,35100,43.5,43.5,43.0,43.0,35100,0.0,1.0
2011-04-28,44.0,44.0,43.51,44.0,12600,44.0,44.0,43.51,44.0,12600,0.0,1.0
2011-04-29,44.75,44.75,44.25,44.25,1100,44.75,44.75,44.25,44.25,1100,0.0,1.0
2011-05-02,46.0,46.0,43.5,43.5,3200,46.0,46.0,43.5,43.5,3200,0.0,1.0
2011-05-03,46.0,46.0,45.25,45.25,3300,46.0,46.0,45.25,45.25,3300,0.0,1.0
2011-05-04,46.45,46.45,45.5,45.5,3600,46.45,46.45,45.5,45.5,3600,0.0,1.0
2011-05-05,47.0,47.0,46.49,46.49,11600,47.0,47.0,46.49,46.49,11600,0.0,1.0
2011-05-06,47.0,47.0,46.51,46.51,300,47.0,47.0,46.51,46.51,300,0.0,1.0
2011-05-09,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2011-05-10,48.01,48.5,47.0,47.0,22100,48.01,48.5,47.0,47.0,22100,0.0,1.0
2011-05-11,50.0,51.0,49.5,49.5,4400,50.0,51.0,49.5,49.5,4400,0.0,1.0
2011-05-12,50.0,51.5,50.0,51.5,55300,50.0,51.5,50.0,51.5,55300,0.0,1.0
2011-05-13,48.75,49.75,48.75,49.75,7100,48.75,49.75,48.75,49.75,7100,0.0,1.0
2011-05-16,48.5,48.5,47.5,48.0,99000,48.5,48.5,47.5,48.0,99000,0.0,1.0
2011-05-17,48.25,48.5,47.0,48.5,30800,48.25,48.5,47.0,48.5,30800,0.0,1.0
2011-05-18,48.25,48.5,48.0,48.5,400,48.25,48.5,48.0,48.5,400,0.0,1.0
2011-05-19,48.35,48.35,47.75,48.35,600,48.35,48.35,47.75,48.35,600,0.0,1.0
2011-05-20,48.05,48.25,47.76,47.76,7700,48.05,48.25,47.76,47.76,7700,0.0,1.0
2011-05-23,47.75,47.75,47.75,47.75,200,47.75,47.75,47.75,47.75,200,0.0,1.0
2011-05-24,47.75,48.0,47.75,48.0,1900,47.75,48.0,47.75,48.0,1900,0.0,1.0
2011-05-25,48.0,48.0,47.5,48.0,11600,48.0,48.0,47.5,48.0,11600,0.0,1.0
2011-05-26,47.8,48.0,47.75,48.0,22000,47.8,48.0,47.75,48.0,22000,0.0,1.0
2011-05-27,47.8,47.8,47.8,47.8,7000,47.8,47.8,47.8,47.8,7000,0.0,1.0
2011-05-31,47.95,48.0,47.85,47.85,3700,47.95,48.0,47.85,47.85,3700,0.0,1.0
2011-06-01,48.5,49.0,48.0,48.0,11000,48.5,49.0,48.0,48.0,11000,0.0,1.0
2011-06-02,48.5,48.5,48.5,48.5,1000,48.5,48.5,48.5,48.5,1000,0.0,1.0
2011-06-03,48.49,48.5,48.0,48.0,1100,48.49,48.5,48.0,48.0,1100,0.0,1.0
2011-06-06,48.49,48.49,48.49,48.49,0,48.49,48.49,48.49,48.49,0,0.0,1.0
2011-06-07,48.0,48.5,48.0,48.49,8500,48.0,48.5,48.0,48.49,8500,0.0,1.0
2011-06-08,46.75,47.0,46.0,47.0,8000,46.75,47.0,46.0,47.0,8000,0.0,1.0
2011-06-09,46.75,46.75,46.75,46.75,0,46.75,46.75,46.75,46.75,0,0.0,1.0
2011-06-10,46.5,46.5,45.95,46.0,1200,46.5,46.5,45.95,46.0,1200,0.0,1.0
2011-06-13,46.5,46.5,46.5,46.5,10800,46.5,46.5,46.5,46.5,10800,0.0,1.0
2011-06-14,45.0,45.5,44.0,45.5,13700,45.0,45.5,44.0,45.5,13700,0.0,1.0
2011-06-15,45.5,45.5,45.0,45.0,1600,45.5,45.5,45.0,45.0,1600,0.0,1.0
2011-06-16,45.25,45.25,45.0,45.0,300,45.25,45.25,45.0,45.0,300,0.0,1.0
2011-06-17,44.2,44.4,44.0,44.22,25600,44.2,44.4,44.0,44.22,25600,0.0,1.0
2011-06-20,44.1,44.2,43.75,44.2,1900,44.1,44.2,43.75,44.2,1900,0.0,1.0
2011-06-21,44.0,44.1,44.0,44.1,9700,44.0,44.1,44.0,44.1,9700,0.0,1.0
2011-06-22,44.05,44.1,44.0,44.1,22200,44.05,44.1,44.0,44.1,22200,0.0,1.0
2011-06-23,44.05,44.05,44.05,44.05,0,44.05,44.05,44.05,44.05,0,0.0,1.0
2011-06-24,44.1,44.1,44.1,44.1,1000,44.1,44.1,44.1,44.1,1000,0.0,1.0
2011-06-27,44.0,44.0,44.0,44.0,1400,44.0,44.0,44.0,44.0,1400,0.0,1.0
2011-06-28,44.1,44.1,43.99,43.99,16200,44.1,44.1,43.99,43.99,16200,0.0,1.0
2011-06-29,45.0,45.0,44.0,44.1,195100,45.0,45.0,44.0,44.1,195100,0.0,1.0
2011-06-30,46.0,46.0,45.0,45.0,56000,46.0,46.0,45.0,45.0,56000,0.0,1.0
2011-07-01,46.5,46.5,46.25,46.5,22100,46.5,46.5,46.25,46.5,22100,0.0,1.0
2011-07-05,46.75,46.75,46.5,46.5,300,46.75,46.75,46.5,46.5,300,0.0,1.0
2011-07-06,46.5,46.75,45.0,45.25,1900,46.5,46.75,45.0,45.25,1900,0.0,1.0
2011-07-07,46.5,46.5,45.5,45.5,15400,46.5,46.5,45.5,45.5,15400,0.0,1.0
2011-07-08,47.0,47.0,46.75,46.75,1900,47.0,47.0,46.75,46.75,1900,0.0,1.0
2011-07-11,46.25,46.55,46.25,46.25,7300,46.25,46.55,46.25,46.25,7300,0.0,1.0
2011-07-12,46.5,46.5,46.5,46.5,100,46.5,46.5,46.5,46.5,100,0.0,1.0
2011-07-13,46.24,46.24,45.25,45.25,300,46.24,46.24,45.25,45.25,300,0.0,1.0
2011-07-14,46.49,46.49,46.24,46.24,400,46.49,46.49,46.24,46.24,400,0.0,1.0
2011-07-15,46.49,46.49,46.49,46.49,200,46.49,46.49,46.49,46.49,200,0.0,1.0
2011-07-18,46.75,46.75,46.3,46.3,8400,46.75,46.75,46.3,46.3,8400,0.0,1.0
2011-07-19,46.25,46.5,46.25,46.45,13900,46.25,46.5,46.25,46.45,13900,0.0,1.0
2011-07-20,46.3,46.75,46.3,46.5,2200,46.3,46.75,46.3,46.5,2200,0.0,1.0
2011-07-21,46.75,46.75,46.75,46.75,100,46.75,46.75,46.75,46.75,100,0.0,1.0
2011-07-22,46.75,46.75,46.75,46.75,0,46.75,46.75,46.75,46.75,0,0.0,1.0
2011-07-25,46.8,47.25,46.7,46.7,3800,46.8,47.25,46.7,46.7,3800,0.0,1.0
2011-07-26,47.25,47.25,46.75,47.0,3100,47.25,47.25,46.75,47.0,3100,0.0,1.0
2011-07-27,47.19,47.5,46.85,47.5,1000,47.19,47.5,46.85,47.5,1000,0.0,1.0
2011-07-28,47.19,47.19,47.19,47.19,0,47.19,47.19,47.19,47.19,0,0.0,1.0
2011-07-29,47.0,47.0,46.8,46.8,300,47.0,47.0,46.8,46.8,300,0.0,1.0
2011-08-01,47.0,47.0,47.0,47.0,2900,47.0,47.0,47.0,47.0,2900,0.0,1.0
2011-08-02,46.5,46.76,45.75,46.76,2300,46.5,46.76,45.75,46.76,2300,0.0,1.0
2011-08-03,45.9,45.9,45.01,45.76,1700,45.9,45.9,45.01,45.76,1700,0.0,1.0
2011-08-04,45.0,45.5,45.0,45.5,1800,45.0,45.5,45.0,45.5,1800,0.0,1.0
2011-08-05,41.99,43.5,40.0,43.5,5900,41.99,43.5,40.0,43.5,5900,0.0,1.0
2011-08-08,40.25,40.5,37.0,40.5,1700,40.25,40.5,37.0,40.5,1700,0.0,1.0
2011-08-09,40.5,40.5,40.5,40.5,100,40.5,40.5,40.5,40.5,100,0.0,1.0
2011-08-10,40.5,40.5,40.5,40.5,500,40.5,40.5,40.5,40.5,500,0.0,1.0
2011-08-11,43.0,43.0,40.5,40.5,800,43.0,43.0,40.5,40.5,800,0.0,1.0
2011-08-12,43.0,44.0,43.0,44.0,800,43.0,44.0,43.0,44.0,800,0.0,1.0
2011-08-15,43.5,43.5,42.6,43.5,300,43.5,43.5,42.6,43.5,300,0.0,1.0
2011-08-16,43.5,44.0,42.0,42.0,2900,43.5,44.0,42.0,42.0,2900,0.0,1.0
2011-08-17,43.5,43.5,43.5,43.5,0,43.5,43.5,43.5,43.5,0,0.0,1.0
2011-08-18,43.5,43.5,43.5,43.5,0,43.5,43.5,43.5,43.5,0,0.0,1.0
2011-08-19,43.5,43.5,43.5,43.5,0,43.5,43.5,43.5,43.5,0,0.0,1.0
2011-08-22,43.5,43.5,43.5,43.5,0,43.5,43.5,43.5,43.5,0,0.0,1.0
2011-08-23,43.5,43.5,40.26,40.26,500,43.5,43.5,40.26,40.26,500,0.0,1.0
2011-08-24,42.74,42.74,41.0,41.0,5100,42.74,42.74,41.0,41.0,5100,0.0,1.0
2011-08-25,39.5,40.5,39.5,40.5,700,39.5,40.5,39.5,40.5,700,0.0,1.0
2011-08-26,40.5,40.5,39.5,39.5,1600,40.5,40.5,39.5,39.5,1600,0.0,1.0
2011-08-29,42.49,42.49,41.0,41.0,500,42.49,42.49,41.0,41.0,500,0.0,1.0
2011-08-30,42.49,42.49,42.49,42.49,0,42.49,42.49,42.49,42.49,0,0.0,1.0
2011-08-31,48.5,49.75,42.0,42.75,37300,48.5,49.75,42.0,42.75,37300,0.0,1.0
2011-09-01,46.25,48.75,46.25,48.75,43300,46.25,48.75,46.25,48.75,43300,0.0,1.0
2011-09-02,46.25,46.25,45.0,46.0,34000,46.25,46.25,45.0,46.0,34000,0.0,1.0
2011-09-06,46.0,46.0,46.0,46.0,200,46.0,46.0,46.0,46.0,200,0.0,1.0
2011-09-07,46.0,46.0,44.7,45.5,1400,46.0,46.0,44.7,45.5,1400,0.0,1.0
2011-09-08,46.0,46.0,46.0,46.0,0,46.0,46.0,46.0,46.0,0,0.0,1.0
2011-09-09,45.0,45.1,45.0,45.1,400,45.0,45.1,45.0,45.1,400,0.0,1.0
2011-09-12,45.25,46.1,45.25,46.0,2500,45.25,46.1,45.25,46.0,2500,0.0,1.0
2011-09-13,45.25,45.25,45.25,45.25,0,45.25,45.25,45.25,45.25,0,0.0,1.0
2011-09-14,46.0,46.0,46.0,46.0,100,46.0,46.0,46.0,46.0,100,0.0,1.0
2011-09-15,46.0,46.0,46.0,46.0,0,46.0,46.0,46.0,46.0,0,0.0,1.0
2011-09-16,46.0,46.0,46.0,46.0,500,46.0,46.0,46.0,46.0,500,0.0,1.0
2011-09-19,46.0,46.0,46.0,46.0,0,46.0,46.0,46.0,46.0,0,0.0,1.0
2011-09-20,45.5,45.5,45.0,45.0,300,45.5,45.5,45.0,45.0,300,0.0,1.0
2011-09-21,45.5,45.5,45.5,45.5,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2011-09-22,44.0,44.5,42.5,44.5,900,44.0,44.5,42.5,44.5,900,0.0,1.0
2011-09-23,44.0,44.0,43.0,43.0,75200,44.0,44.0,43.0,43.0,75200,0.0,1.0
2011-09-26,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2011-09-27,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2011-09-28,43.0,43.0,41.5,41.5,400,43.0,43.0,41.5,41.5,400,0.0,1.0
2011-09-29,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2011-09-30,42.0,42.25,40.0,41.0,21100,42.0,42.25,40.0,41.0,21100,0.0,1.0
2011-10-03,40.0,41.5,40.0,41.5,7300,40.0,41.5,40.0,41.5,7300,0.0,1.0
2011-10-04,38.99,39.75,38.99,39.75,4100,38.99,39.75,38.99,39.75,4100,0.0,1.0
2011-10-05,39.6,39.75,39.5,39.5,3200,39.6,39.75,39.5,39.5,3200,0.0,1.0
2011-10-06,38.95,39.26,38.0,39.26,12800,38.95,39.26,38.0,39.26,12800,0.0,1.0
2011-10-07,38.5,38.51,38.0,38.0,9800,38.5,38.51,38.0,38.0,9800,0.0,1.0
2011-10-10,39.75,39.75,39.0,39.0,7000,39.75,39.75,39.0,39.0,7000,0.0,1.0
2011-10-11,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2011-10-12,39.0,39.5,39.0,39.1,17300,39.0,39.5,39.0,39.1,17300,0.0,1.0
2011-10-13,38.25,39.0,37.0,39.0,109700,38.25,39.0,37.0,39.0,109700,0.0,1.0
2011-10-14,39.5,39.6,38.75,38.75,14500,39.5,39.6,38.75,38.75,14500,0.0,1.0
2011-10-17,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2011-10-18,40.0,40.1,40.0,40.0,20600,40.0,40.1,40.0,40.0,20600,0.0,1.0
2011-10-19,39.8,39.8,39.75,39.75,800,39.8,39.8,39.75,39.75,800,0.0,1.0
2011-10-20,39.8,39.8,39.8,39.8,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2011-10-21,39.9,39.9,39.9,39.9,100,39.9,39.9,39.9,39.9,100,0.0,1.0
2011-10-24,39.0,39.5,35.0,39.5,91400,39.0,39.5,35.0,39.5,91400,0.0,1.0
2011-10-25,39.0,39.05,38.73,38.95,149000,39.0,39.05,38.73,38.95,149000,0.0,1.0
2011-10-26,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2011-10-27,41.3,41.5,39.5,39.5,52800,41.3,41.5,39.5,39.5,52800,0.0,1.0
2011-10-28,41.0,41.0,41.0,41.0,700,41.0,41.0,41.0,41.0,700,0.0,1.0
2011-10-31,41.0,41.5,40.5,41.0,226400,41.0,41.5,40.5,41.0,226400,0.0,1.0
2011-11-01,41.0,41.0,41.0,41.0,8800,41.0,41.0,41.0,41.0,8800,0.0,1.0
2011-11-02,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2011-11-03,40.75,40.75,40.0,40.75,2000,40.75,40.75,40.0,40.75,2000,0.0,1.0
2011-11-04,40.5,40.5,40.0,40.0,500,40.5,40.5,40.0,40.0,500,0.0,1.0
2011-11-07,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2011-11-08,40.0,40.0,40.0,40.0,900,40.0,40.0,40.0,40.0,900,0.0,1.0
2011-11-09,39.99,40.1,39.0,40.1,2200,39.99,40.1,39.0,40.1,2200,0.0,1.0
2011-11-10,39.99,39.99,39.99,39.99,0,39.99,39.99,39.99,39.99,0,0.0,1.0
2011-11-11,40.0,40.0,37.5,37.5,2900,40.0,40.0,37.5,37.5,2900,0.0,1.0
2011-11-14,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2011-11-15,39.8,39.8,38.75,39.4,426400,39.8,39.8,38.75,39.4,426400,0.0,1.0
2011-11-16,39.0,40.5,39.0,40.5,215100,39.0,40.5,39.0,40.5,215100,0.0,1.0
2011-11-17,38.75,38.75,38.75,38.75,200,38.75,38.75,38.75,38.75,200,0.0,1.0
2011-11-18,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2011-11-21,38.25,38.75,38.25,38.75,800,38.25,38.75,38.25,38.75,800,0.0,1.0
2011-11-22,38.25,38.25,38.25,38.25,0,38.25,38.25,38.25,38.25,0,0.0,1.0
2011-11-23,38.0,38.0,38.0,38.0,100,38.0,38.0,38.0,38.0,100,0.0,1.0
2011-11-25,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2011-11-28,38.25,38.25,37.0,37.0,200,38.25,38.25,37.0,37.0,200,0.0,1.0
2011-11-29,38.25,38.25,38.25,38.25,0,38.25,38.25,38.25,38.25,0,0.0,1.0
2011-11-30,38.5,38.5,38.5,38.5,500,38.5,38.5,38.5,38.5,500,0.0,1.0
2011-12-01,37.5,38.5,37.5,38.5,121500,37.5,38.5,37.5,38.5,121500,0.0,1.0
2011-12-02,38.25,38.25,38.25,38.25,300,38.25,38.25,38.25,38.25,300,0.0,1.0
2011-12-05,38.25,38.3,38.25,38.25,13800,38.25,38.3,38.25,38.25,13800,0.0,1.0
2011-12-06,37.5,38.3,37.0,38.25,400100,37.5,38.3,37.0,38.25,400100,0.0,1.0
2011-12-07,36.75,36.75,36.75,36.75,300,36.75,36.75,36.75,36.75,300,0.0,1.0
2011-12-08,37.25,37.25,37.25,37.25,100,37.25,37.25,37.25,37.25,100,0.0,1.0
2011-12-09,37.0,37.0,37.0,37.0,1600,37.0,37.0,37.0,37.0,1600,0.0,1.0
2011-12-12,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2011-12-13,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2011-12-14,36.5,36.5,36.0,36.0,300,36.5,36.5,36.0,36.0,300,0.0,1.0
2011-12-15,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2011-12-16,35.0,35.25,35.0,35.25,1500,35.0,35.25,35.0,35.25,1500,0.0,1.0
2011-12-19,35.75,35.75,33.25,33.25,3300,35.75,35.75,33.25,33.25,3300,0.0,1.0
2011-12-20,35.0,35.0,34.0,34.0,300,35.0,35.0,34.0,34.0,300,0.0,1.0
2011-12-21,35.75,35.75,34.0,35.75,400,35.75,35.75,34.0,35.75,400,0.0,1.0
2011-12-22,34.75,34.75,34.0,34.0,400,34.75,34.75,34.0,34.0,400,0.0,1.0
2011-12-23,34.5,34.5,34.0,34.0,600,34.5,34.5,34.0,34.0,600,0.0,1.0
2011-12-27,34.5,34.5,33.5,34.0,700,34.5,34.5,33.5,34.0,700,0.0,1.0
2011-12-28,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
2011-12-29,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
2011-12-30,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
2012-01-03,34.63,35.5,34.63,35.5,12900,34.63,35.5,34.63,35.5,12900,0.0,1.0
2012-01-04,35.0,35.0,34.0,35.0,29600,35.0,35.0,34.0,35.0,29600,0.0,1.0
2012-01-05,35.5,35.5,34.5,34.5,8100,35.5,35.5,34.5,34.5,8100,0.0,1.0
2012-01-06,35.5,35.5,35.5,35.5,500,35.5,35.5,35.5,35.5,500,0.0,1.0
2012-01-09,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2012-01-10,35.95,36.0,35.5,35.5,109700,35.95,36.0,35.5,35.5,109700,0.0,1.0
2012-01-11,35.95,35.95,35.95,35.95,0,35.95,35.95,35.95,35.95,0,0.0,1.0
2012-01-12,35.97,36.0,35.97,36.0,2500,35.97,36.0,35.97,36.0,2500,0.0,1.0
2012-01-13,35.97,35.97,35.97,35.97,0,35.97,35.97,35.97,35.97,0,0.0,1.0
2012-01-17,35.97,35.97,35.97,35.97,0,35.97,35.97,35.97,35.97,0,0.0,1.0
2012-01-18,35.97,35.97,35.97,35.97,0,35.97,35.97,35.97,35.97,0,0.0,1.0
2012-01-19,38.0,38.5,36.5,36.5,49900,38.0,38.5,36.5,36.5,49900,0.0,1.0
2012-01-20,37.0,37.0,34.5,35.0,23600,37.0,37.0,34.5,35.0,23600,0.0,1.0
2012-01-23,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2012-01-24,36.0,36.65,36.0,36.65,6400,36.0,36.65,36.0,36.65,6400,0.0,1.0
2012-01-25,35.5,36.75,35.5,36.75,1900,35.5,36.75,35.5,36.75,1900,0.0,1.0
2012-01-26,36.5,36.5,36.5,36.5,300,36.5,36.5,36.5,36.5,300,0.0,1.0
2012-01-27,37.44,37.44,36.98,36.98,200,37.44,37.44,36.98,36.98,200,0.0,1.0
2012-01-30,37.5,37.5,37.5,37.5,200,37.5,37.5,37.5,37.5,200,0.0,1.0
2012-01-31,37.5,37.5,36.49,36.49,25400,37.5,37.5,36.49,36.49,25400,0.0,1.0
2012-02-01,37.75,37.75,37.5,37.5,109000,37.75,37.75,37.5,37.5,109000,0.0,1.0
2012-02-02,37.75,37.75,36.0,36.0,1300,37.75,37.75,36.0,36.0,1300,0.0,1.0
2012-02-03,39.75,39.75,37.75,37.75,34200,39.75,39.75,37.75,37.75,34200,0.0,1.0
2012-02-06,40.0,42.5,39.21,39.25,2200,40.0,42.5,39.21,39.25,2200,0.0,1.0
2012-02-07,41.0,41.93,40.0,40.08,556900,41.0,41.93,40.0,40.08,556900,0.0,1.0
2012-02-08,41.7,41.7,41.0,41.0,102800,41.7,41.7,41.0,41.0,102800,0.0,1.0
2012-02-09,42.9,43.75,41.5,41.5,11100,42.9,43.75,41.5,41.5,11100,0.0,1.0
2012-02-10,43.0,43.0,43.0,43.0,100,43.0,43.0,43.0,43.0,100,0.0,1.0
2012-02-13,42.84,42.85,42.0,42.5,2000,42.84,42.85,42.0,42.5,2000,0.0,1.0
2012-02-14,43.5,43.5,42.0,42.0,44600,43.5,43.5,42.0,42.0,44600,0.0,1.0
2012-02-15,46.16,50.0,43.5,43.5,158200,46.16,50.0,43.5,43.5,158200,0.0,1.0
2012-02-16,46.5,47.5,46.25,46.5,48500,46.5,47.5,46.25,46.5,48500,0.0,1.0
2012-02-17,47.0,47.5,46.9,47.0,18800,47.0,47.5,46.9,47.0,18800,0.0,1.0
2012-02-21,47.8,48.5,47.35,47.35,13900,47.8,48.5,47.35,47.35,13900,0.0,1.0
2012-02-22,47.0,48.0,47.0,48.0,11300,47.0,48.0,47.0,48.0,11300,0.0,1.0
2012-02-23,46.9,47.35,46.8,47.35,12500,46.9,47.35,46.8,47.35,12500,0.0,1.0
2012-02-24,46.5,47.25,46.5,47.25,2800,46.5,47.25,46.5,47.25,2800,0.0,1.0
2012-02-27,46.5,47.0,46.05,46.05,1200,46.5,47.0,46.05,46.05,1200,0.0,1.0
2012-02-28,46.2,46.75,46.01,46.75,5000,46.2,46.75,46.01,46.75,5000,0.0,1.0
2012-02-29,45.75,46.2,45.75,46.2,2700,45.75,46.2,45.75,46.2,2700,0.0,1.0
2012-03-01,46.0,46.0,45.75,45.75,19000,46.0,46.0,45.75,45.75,19000,0.0,1.0
2012-03-02,46.25,46.25,45.9,46.25,28900,46.25,46.25,45.9,46.25,28900,0.0,1.0
2012-03-05,46.0,46.25,45.8,46.25,900,46.0,46.25,45.8,46.25,900,0.0,1.0
2012-03-06,45.1,45.8,45.0,45.8,4200,45.1,45.8,45.0,45.8,4200,0.0,1.0
2012-03-07,44.55,45.0,44.55,45.0,900,44.55,45.0,44.55,45.0,900,0.0,1.0
2012-03-08,44.25,44.75,44.25,44.75,1700,44.25,44.75,44.25,44.75,1700,0.0,1.0
2012-03-09,45.0,45.2,44.0,44.0,1900,45.0,45.2,44.0,44.0,1900,0.0,1.0
2012-03-12,44.5,44.5,44.5,44.5,500,44.5,44.5,44.5,44.5,500,0.0,1.0
2012-03-13,43.95,44.9,43.95,44.9,1600,43.95,44.9,43.95,44.9,1600,0.0,1.0
2012-03-14,43.8,44.26,43.01,43.95,10600,43.8,44.26,43.01,43.95,10600,0.0,1.0
2012-03-15,42.5,43.35,42.45,43.15,11800,42.5,43.35,42.45,43.15,11800,0.0,1.0
2012-03-16,42.65,42.99,42.6,42.99,15900,42.65,42.99,42.6,42.99,15900,0.0,1.0
2012-03-19,43.8,43.8,42.8,42.99,3100,43.8,43.8,42.8,42.99,3100,0.0,1.0
2012-03-20,43.0,43.9,43.0,43.9,3300,43.0,43.9,43.0,43.9,3300,0.0,1.0
2012-03-21,43.1,43.4,42.91,42.91,1300,43.1,43.4,42.91,42.91,1300,0.0,1.0
2012-03-22,44.3,44.3,43.0,43.0,900,44.3,44.3,43.0,43.0,900,0.0,1.0
2012-03-23,44.3,45.0,43.22,43.22,400,44.3,45.0,43.22,43.22,400,0.0,1.0
2012-03-26,44.3,44.3,44.3,44.3,0,44.3,44.3,44.3,44.3,0,0.0,1.0
2012-03-27,44.3,44.3,44.29,44.29,300,44.3,44.3,44.29,44.29,300,0.0,1.0
2012-03-28,43.2,44.0,42.51,43.0,3900,43.2,44.0,42.51,43.0,3900,0.0,1.0
2012-03-29,43.2,43.2,43.2,43.2,0,43.2,43.2,43.2,43.2,0,0.0,1.0
2012-03-30,43.74,43.87,42.65,42.65,1200,43.74,43.87,42.65,42.65,1200,0.0,1.0
2012-04-02,42.81,43.48,42.72,42.72,5600,42.81,43.48,42.72,42.72,5600,0.0,1.0
2012-04-03,42.42,42.65,35.26,42.65,10800,42.42,42.65,35.26,42.65,10800,0.0,1.0
2012-04-04,42.92,42.92,42.92,42.92,200,42.92,42.92,42.92,42.92,200,0.0,1.0
2012-04-05,42.75,42.75,41.0,41.0,2100,42.75,42.75,41.0,41.0,2100,0.0,1.0
2012-04-09,41.5,41.5,40.95,41.3,107400,41.5,41.5,40.95,41.3,107400,0.0,1.0
2012-04-10,41.0,42.0,41.0,42.0,800,41.0,42.0,41.0,42.0,800,0.0,1.0
2012-04-11,41.49,41.49,41.0,41.0,1100,41.49,41.49,41.0,41.0,1100,0.0,1.0
2012-04-12,41.5,42.0,41.0,41.5,15500,41.5,42.0,41.0,41.5,15500,0.0,1.0
2012-04-13,41.12,41.5,41.12,41.5,800,41.12,41.5,41.12,41.5,800,0.0,1.0
2012-04-16,41.12,41.12,41.12,41.12,0,41.12,41.12,41.12,41.12,0,0.0,1.0
2012-04-17,40.0,41.12,39.8,41.12,1300,40.0,41.12,39.8,41.12,1300,0.0,1.0
2012-04-18,39.0,39.85,38.5,39.85,6100,39.0,39.85,38.5,39.85,6100,0.0,1.0
2012-04-19,38.75,38.75,38.75,38.75,1400,38.75,38.75,38.75,38.75,1400,0.0,1.0
2012-04-20,38.75,38.75,38.73,38.75,7100,38.75,38.75,38.73,38.75,7100,0.0,1.0
2012-04-23,39.0,39.0,38.0,38.75,1600,39.0,39.0,38.0,38.75,1600,0.0,1.0
2012-04-24,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2012-04-25,38.85,39.75,38.55,39.0,5900,38.85,39.75,38.55,39.0,5900,0.0,1.0
2012-04-26,38.98,39.0,38.84,39.0,7900,38.98,39.0,38.84,39.0,7900,0.0,1.0
2012-04-27,38.86,40.5,38.86,39.0,2500,38.86,40.5,38.86,39.0,2500,0.0,1.0
2012-04-30,39.0,39.07,38.99,38.99,3400,39.0,39.07,38.99,38.99,3400,0.0,1.0
2012-05-01,39.51,39.6,39.1,39.5,2600,39.51,39.6,39.1,39.5,2600,0.0,1.0
2012-05-02,40.6,40.75,39.51,39.51,3500,40.6,40.75,39.51,39.51,3500,0.0,1.0
2012-05-03,41.0,41.0,40.25,40.5,41400,41.0,41.0,40.25,40.5,41400,0.0,1.0
2012-05-04,41.0,41.0,39.0,40.0,25800,41.0,41.0,39.0,40.0,25800,0.0,1.0
2012-05-07,41.0,41.0,38.6,40.25,6100,41.0,41.0,38.6,40.25,6100,0.0,1.0
2012-05-08,40.0,40.51,39.51,40.51,1200,40.0,40.51,39.51,40.51,1200,0.0,1.0
2012-05-09,40.0,40.0,38.5,39.51,6600,40.0,40.0,38.5,39.51,6600,0.0,1.0
2012-05-10,38.8,39.0,38.8,39.0,41000,38.8,39.0,38.8,39.0,41000,0.0,1.0
2012-05-11,38.5,38.5,38.5,38.5,13100,38.5,38.5,38.5,38.5,13100,0.0,1.0
2012-05-14,38.5,38.5,37.75,38.25,5600,38.5,38.5,37.75,38.25,5600,0.0,1.0
2012-05-15,38.25,38.5,38.25,38.5,400,38.25,38.5,38.25,38.5,400,0.0,1.0
2012-05-16,38.4,38.4,37.25,37.25,600,38.4,38.4,37.25,37.25,600,0.0,1.0
2012-05-17,37.0,38.4,37.0,38.4,3500,37.0,38.4,37.0,38.4,3500,0.0,1.0
2012-05-18,36.55,37.0,36.55,37.0,3400,36.55,37.0,36.55,37.0,3400,0.0,1.0
2012-05-21,36.45,36.55,36.45,36.55,2000,36.45,36.55,36.45,36.55,2000,0.0,1.0
2012-05-22,36.45,36.89,36.45,36.89,1500,36.45,36.89,36.45,36.89,1500,0.0,1.0
2012-05-23,36.0,36.35,35.81,36.35,48600,36.0,36.35,35.81,36.35,48600,0.0,1.0
2012-05-24,35.85,36.5,35.76,36.5,400,35.85,36.5,35.76,36.5,400,0.0,1.0
2012-05-25,36.1,36.5,36.0,36.5,16300,36.1,36.5,36.0,36.5,16300,0.0,1.0
2012-05-29,35.9,36.5,35.9,36.5,1000,35.9,36.5,35.9,36.5,1000,0.0,1.0
2012-05-30,36.0,36.15,36.0,36.0,800,36.0,36.15,36.0,36.0,800,0.0,1.0
2012-05-31,36.0,36.8,36.0,36.0,700,36.0,36.8,36.0,36.0,700,0.0,1.0
2012-06-01,35.99,35.99,34.0,35.1,133600,35.99,35.99,34.0,35.1,133600,0.0,1.0
2012-06-04,35.99,35.99,35.99,35.99,0,35.99,35.99,35.99,35.99,0,0.0,1.0
2012-06-05,35.9,35.9,34.15,34.15,400,35.9,35.9,34.15,34.15,400,0.0,1.0
2012-06-06,36.25,36.25,34.1,34.1,13900,36.25,36.25,34.1,34.1,13900,0.0,1.0
2012-06-07,37.5,37.5,36.5,36.7,10100,37.5,37.5,36.5,36.7,10100,0.0,1.0
2012-06-08,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-06-11,37.5,37.5,37.5,37.5,200,37.5,37.5,37.5,37.5,200,0.0,1.0
2012-06-12,37.5,38.49,37.5,37.5,36200,37.5,38.49,37.5,37.5,36200,0.0,1.0
2012-06-13,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-06-14,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-06-15,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-06-18,37.5,37.5,36.0,36.0,300,37.5,37.5,36.0,36.0,300,0.0,1.0
2012-06-19,37.5,37.5,37.5,37.5,25200,37.5,37.5,37.5,37.5,25200,0.0,1.0
2012-06-20,37.5,37.88,37.0,37.0,500,37.5,37.88,37.0,37.0,500,0.0,1.0
2012-06-21,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-06-22,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-06-25,37.4,37.5,37.4,37.5,100200,37.4,37.5,37.4,37.5,100200,0.0,1.0
2012-06-26,37.0,37.0,37.0,37.0,200,37.0,37.0,37.0,37.0,200,0.0,1.0
2012-06-27,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2012-06-28,37.0,37.5,36.0,37.5,900,37.0,37.5,36.0,37.5,900,0.0,1.0
2012-06-29,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2012-07-02,36.55,37.0,36.55,37.0,20200,36.55,37.0,36.55,37.0,20200,0.0,1.0
2012-07-03,36.75,36.75,36.7,36.7,1700,36.75,36.75,36.7,36.7,1700,0.0,1.0
2012-07-05,36.75,36.75,36.65,36.65,300,36.75,36.75,36.65,36.65,300,0.0,1.0
2012-07-06,36.75,36.75,36.75,36.75,500,36.75,36.75,36.75,36.75,500,0.0,1.0
2012-07-09,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
2012-07-10,36.65,36.75,36.65,36.75,2700,36.65,36.75,36.65,36.75,2700,0.0,1.0
2012-07-11,36.75,36.75,36.75,36.75,5900,36.75,36.75,36.75,36.75,5900,0.0,1.0
2012-07-12,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
2012-07-13,36.65,36.65,36.65,36.65,400,36.65,36.65,36.65,36.65,400,0.0,1.0
2012-07-16,36.65,36.65,36.65,36.65,0,36.65,36.65,36.65,36.65,0,0.0,1.0
2012-07-17,36.0,36.25,35.5,36.25,600,36.0,36.25,35.5,36.25,600,0.0,1.0
2012-07-18,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2012-07-19,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2012-07-20,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
2012-07-23,35.5,35.5,35.5,35.5,300,35.5,35.5,35.5,35.5,300,0.0,1.0
2012-07-24,35.25,35.25,35.25,35.25,1400,35.25,35.25,35.25,35.25,1400,0.0,1.0
2012-07-25,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2012-07-26,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2012-07-27,35.5,35.5,34.5,34.5,37100,35.5,35.5,34.5,34.5,37100,0.0,1.0
2012-07-30,35.5,35.5,35.5,35.5,100,35.5,35.5,35.5,35.5,100,0.0,1.0
2012-07-31,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2012-08-01,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2012-08-02,34.1,34.5,34.1,34.5,3200,34.1,34.5,34.1,34.5,3200,0.0,1.0
2012-08-03,34.1,34.1,34.1,34.1,400,34.1,34.1,34.1,34.1,400,0.0,1.0
2012-08-06,34.1,34.1,34.1,34.1,0,34.1,34.1,34.1,34.1,0,0.0,1.0
2012-08-07,35.15,35.15,34.5,34.5,22600,35.15,35.15,34.5,34.5,22600,0.0,1.0
2012-08-08,35.25,35.5,35.25,35.25,58700,35.25,35.5,35.25,35.25,58700,0.0,1.0
2012-08-09,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2012-08-10,35.0,35.05,34.0,35.05,1500,35.0,35.05,34.0,35.05,1500,0.0,1.0
2012-08-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2012-08-14,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2012-08-15,34.3,35.0,34.3,35.0,600,34.3,35.0,34.3,35.0,600,0.0,1.0
2012-08-16,34.3,34.3,34.3,34.3,0,34.3,34.3,34.3,34.3,0,0.0,1.0
2012-08-17,35.25,35.25,34.3,34.3,300,35.25,35.25,34.3,34.3,300,0.0,1.0
2012-08-20,34.5,34.5,34.3,34.3,1000,34.5,34.5,34.3,34.3,1000,0.0,1.0
2012-08-21,34.65,34.8,34.6,34.6,2200,34.65,34.8,34.6,34.6,2200,0.0,1.0
2012-08-22,35.1,35.1,34.65,34.65,49100,35.1,35.1,34.65,34.65,49100,0.0,1.0
2012-08-23,34.9,34.9,34.9,34.9,200,34.9,34.9,34.9,34.9,200,0.0,1.0
2012-08-24,34.9,34.9,34.9,34.9,0,34.9,34.9,34.9,34.9,0,0.0,1.0
2012-08-27,34.91,35.0,34.9,34.9,2000,34.91,35.0,34.9,34.9,2000,0.0,1.0
2012-08-28,35.0,35.0,35.0,35.0,38100,35.0,35.0,35.0,35.0,38100,0.0,1.0
2012-08-29,35.0,35.5,35.0,35.25,2000,35.0,35.5,35.0,35.25,2000,0.0,1.0
2012-08-30,35.0,35.0,35.0,35.0,300,35.0,35.0,35.0,35.0,300,0.0,1.0
2012-08-31,35.25,35.25,35.25,35.25,400,35.25,35.25,35.25,35.25,400,0.0,1.0
2012-09-04,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2012-09-05,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2012-09-06,35.2,35.2,35.05,35.05,30000,35.2,35.2,35.05,35.05,30000,0.0,1.0
2012-09-07,35.15,35.25,35.15,35.25,1700,35.15,35.25,35.15,35.25,1700,0.0,1.0
2012-09-10,35.12,35.12,35.12,35.12,1300,35.12,35.12,35.12,35.12,1300,0.0,1.0
2012-09-11,35.14,35.15,35.12,35.12,178000,35.14,35.15,35.12,35.12,178000,0.0,1.0
2012-09-12,35.14,35.14,35.14,35.14,200,35.14,35.14,35.14,35.14,200,0.0,1.0
2012-09-13,35.14,35.14,35.14,35.14,0,35.14,35.14,35.14,35.14,0,0.0,1.0
2012-09-14,37.0,37.0,35.3,35.3,13600,37.0,37.0,35.3,35.3,13600,0.0,1.0
2012-09-17,37.0,37.0,37.0,37.0,100000,37.0,37.0,37.0,37.0,100000,0.0,1.0
2012-09-18,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2012-09-19,37.5,37.5,37.0,37.0,12000,37.5,37.5,37.0,37.0,12000,0.0,1.0
2012-09-20,37.25,37.25,37.25,37.25,600,37.25,37.25,37.25,37.25,600,0.0,1.0
2012-09-21,37.25,37.55,37.25,37.25,2800,37.25,37.55,37.25,37.25,2800,0.0,1.0
2012-09-24,37.25,37.25,37.25,37.25,43900,37.25,37.25,37.25,37.25,43900,0.0,1.0
2012-09-25,37.25,37.38,37.25,37.38,600,37.25,37.38,37.25,37.38,600,0.0,1.0
2012-09-26,37.65,37.65,37.65,37.65,100,37.65,37.65,37.65,37.65,100,0.0,1.0
2012-09-27,37.64,37.75,37.0,37.0,2700,37.64,37.75,37.0,37.0,2700,0.0,1.0
2012-09-28,37.5,37.65,37.5,37.65,500,37.5,37.65,37.5,37.65,500,0.0,1.0
2012-10-01,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-10-02,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2012-10-03,37.65,37.65,37.65,37.65,106000,37.65,37.65,37.65,37.65,106000,0.0,1.0
2012-10-04,37.75,37.75,37.25,37.25,300,37.75,37.75,37.25,37.25,300,0.0,1.0
2012-10-05,37.8,37.8,37.75,37.75,500,37.8,37.8,37.75,37.75,500,0.0,1.0
2012-10-08,37.7,37.7,37.25,37.25,1300,37.7,37.7,37.25,37.25,1300,0.0,1.0
2012-10-09,37.74,37.74,37.25,37.5,600,37.74,37.74,37.25,37.5,600,0.0,1.0
2012-10-10,37.75,37.75,37.3,37.4,5300,37.75,37.75,37.3,37.4,5300,0.0,1.0
2012-10-11,37.3,37.5,37.3,37.5,800,37.3,37.5,37.3,37.5,800,0.0,1.0
2012-10-12,37.25,37.25,37.25,37.25,1000,37.25,37.25,37.25,37.25,1000,0.0,1.0
2012-10-15,37.25,37.25,37.25,37.25,1000,37.25,37.25,37.25,37.25,1000,0.0,1.0
2012-10-16,37.3,37.5,37.25,37.25,41100,37.3,37.5,37.25,37.25,41100,0.0,1.0
2012-10-17,37.5,37.55,37.5,37.5,47500,37.5,37.55,37.5,37.5,47500,0.0,1.0
2012-10-18,37.5,37.5,37.25,37.25,1100,37.5,37.5,37.25,37.25,1100,0.0,1.0
2012-10-19,37.25,37.25,37.25,37.25,1800,37.25,37.25,37.25,37.25,1800,0.0,1.0
2012-10-22,36.7,37.0,36.7,37.0,600,36.7,37.0,36.7,37.0,600,0.0,1.0
2012-10-23,36.7,36.7,36.7,36.7,200,36.7,36.7,36.7,36.7,200,0.0,1.0
2012-10-24,35.9,36.7,35.25,36.7,3000,35.9,36.7,35.25,36.7,3000,0.0,1.0
2012-10-25,34.25,35.25,34.0,35.25,2400,34.25,35.25,34.0,35.25,2400,0.0,1.0
2012-10-26,34.25,34.25,33.73,34.0,1900,34.25,34.25,33.73,34.0,1900,0.0,1.0
2012-10-31,34.25,34.25,33.5,33.5,300,34.25,34.25,33.5,33.5,300,0.0,1.0
2012-11-01,34.5,35.0,32.0,33.0,12000,34.5,35.0,32.0,33.0,12000,0.0,1.0
2012-11-02,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
2012-11-05,34.0,34.25,34.0,34.25,52600,34.0,34.25,34.0,34.25,52600,0.0,1.0
2012-11-06,34.0,34.0,34.0,34.0,1100,34.0,34.0,34.0,34.0,1100,0.0,1.0
2012-11-07,33.75,33.75,33.75,33.75,200,33.75,33.75,33.75,33.75,200,0.0,1.0
2012-11-08,33.5,33.5,33.0,33.5,20600,33.5,33.5,33.0,33.5,20600,0.0,1.0
2012-11-09,34.5,34.5,33.5,33.5,4700,34.5,34.5,33.5,33.5,4700,0.0,1.0
2012-11-12,34.5,34.8,34.5,34.8,600,34.5,34.8,34.5,34.8,600,0.0,1.0
2012-11-13,34.25,34.5,34.25,34.5,10200,34.25,34.5,34.25,34.5,10200,0.0,1.0
2012-11-14,34.2,34.25,34.2,34.2,86700,34.2,34.25,34.2,34.2,86700,0.0,1.0
2012-11-15,33.5,34.0,33.49,34.0,1300,33.5,34.0,33.49,34.0,1300,0.0,1.0
2012-11-16,35.0,35.0,33.25,33.25,800,35.0,35.0,33.25,33.25,800,0.0,1.0
2012-11-19,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2012-11-20,34.99,34.99,33.1,33.1,300,34.99,34.99,33.1,33.1,300,0.0,1.0
2012-11-21,34.38,35.0,34.38,35.0,90200,34.38,35.0,34.38,35.0,90200,0.0,1.0
2012-11-23,34.95,34.95,34.95,34.95,100,34.95,34.95,34.95,34.95,100,0.0,1.0
2012-11-26,34.95,34.95,34.95,34.95,0,34.95,34.95,34.95,34.95,0,0.0,1.0
2012-11-27,35.0,35.0,35.0,35.0,100,35.0,35.0,35.0,35.0,100,0.0,1.0
2012-11-28,34.5,34.5,34.5,34.5,500,34.5,34.5,34.5,34.5,500,0.0,1.0
2012-11-29,34.66,34.7,34.5,34.5,694500,34.66,34.7,34.5,34.5,694500,0.0,1.0
2012-11-30,34.9,34.9,34.4,34.5,182400,34.9,34.9,34.4,34.5,182400,0.0,1.0
2012-12-03,34.9,34.9,33.2,33.2,200,34.9,34.9,33.2,33.2,200,0.0,1.0
2012-12-04,34.5,34.5,34.5,34.5,200,34.5,34.5,34.5,34.5,200,0.0,1.0
2012-12-05,34.99,35.0,34.5,34.5,3300,34.99,35.0,34.5,34.5,3300,0.0,1.0
2012-12-06,34.4,35.2,34.4,35.0,3800,34.4,35.2,34.4,35.0,3800,0.0,1.0
2012-12-07,34.4,34.4,34.4,34.4,200,34.4,34.4,34.4,34.4,200,0.0,1.0
2012-12-10,35.0,36.0,35.0,35.2,300,35.0,36.0,35.0,35.2,300,0.0,1.0
2012-12-11,35.21,36.0,35.2,36.0,9200,35.21,36.0,35.2,36.0,9200,0.0,1.0
2012-12-12,35.2,35.56,35.2,35.56,400,35.2,35.56,35.2,35.56,400,0.0,1.0
2012-12-13,35.2,35.2,35.2,35.2,0,35.2,35.2,35.2,35.2,0,0.0,1.0
2012-12-14,35.2,35.2,35.2,35.2,100,35.2,35.2,35.2,35.2,100,0.0,1.0
2012-12-17,35.4,35.6,35.24,35.24,3800,35.4,35.6,35.24,35.24,3800,0.0,1.0
2012-12-18,35.3,36.0,35.3,35.3,1100,35.3,36.0,35.3,35.3,1100,0.0,1.0
2012-12-19,35.35,35.35,35.35,35.35,800,35.35,35.35,35.35,35.35,800,0.0,1.0
2012-12-20,35.35,35.35,35.35,35.35,0,35.35,35.35,35.35,35.35,0,0.0,1.0
2012-12-21,36.0,36.0,35.1,35.35,1000,36.0,36.0,35.1,35.35,1000,0.0,1.0
2012-12-24,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2012-12-26,38.5,38.5,34.4,36.25,1900,38.5,38.5,34.4,36.25,1900,0.0,1.0
2012-12-27,38.5,38.5,38.5,38.5,100,38.5,38.5,38.5,38.5,100,0.0,1.0
2012-12-28,38.0,38.5,36.0,38.5,500,38.0,38.5,36.0,38.5,500,0.0,1.0
2012-12-31,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2013-01-02,38.0,38.15,37.5,37.5,1000,38.0,38.15,37.5,37.5,1000,0.0,1.0
2013-01-03,38.0,38.03,38.0,38.0,7000,38.0,38.03,38.0,38.0,7000,0.0,1.0
2013-01-04,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2013-01-07,38.15,38.15,38.0,38.15,279900,38.15,38.15,38.0,38.15,279900,0.0,1.0
2013-01-08,38.15,38.15,38.15,38.15,0,38.15,38.15,38.15,38.15,0,0.0,1.0
2013-01-09,37.38,37.38,37.0,37.0,300,37.38,37.38,37.0,37.0,300,0.0,1.0
2013-01-10,37.5,38.15,37.5,38.15,200,37.5,38.15,37.5,38.15,200,0.0,1.0
2013-01-11,37.49,38.32,37.49,38.32,900,37.49,38.32,37.49,38.32,900,0.0,1.0
2013-01-14,37.5,37.51,37.5,37.51,1500,37.5,37.51,37.5,37.51,1500,0.0,1.0
2013-01-15,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2013-01-16,38.5,38.5,37.0,37.0,2200,38.5,38.5,37.0,37.0,2200,0.0,1.0
2013-01-17,38.25,39.0,37.25,37.25,1400,38.25,39.0,37.25,37.25,1400,0.0,1.0
2013-01-18,38.99,38.99,38.25,38.25,500,38.99,38.99,38.25,38.25,500,0.0,1.0
2013-01-22,39.0,39.0,38.0,38.0,2100,39.0,39.0,38.0,38.0,2100,0.0,1.0
2013-01-23,37.75,38.25,37.5,38.0,1000,37.75,38.25,37.5,38.0,1000,0.0,1.0
2013-01-24,38.25,38.25,37.75,37.75,300,38.25,38.25,37.75,37.75,300,0.0,1.0
2013-01-25,38.25,38.25,38.25,38.25,100,38.25,38.25,38.25,38.25,100,0.0,1.0
2013-01-28,38.25,38.25,37.5,37.5,1200,38.25,38.25,37.5,37.5,1200,0.0,1.0
2013-01-29,38.25,38.25,37.5,37.5,600,38.25,38.25,37.5,37.5,600,0.0,1.0
2013-01-30,38.2,38.2,38.2,38.2,200,38.2,38.2,38.2,38.2,200,0.0,1.0
2013-01-31,39.0,39.0,38.0,38.0,86000,39.0,39.0,38.0,38.0,86000,0.0,1.0
2013-02-01,39.0,39.0,39.0,39.0,200,39.0,39.0,39.0,39.0,200,0.0,1.0
2013-02-04,39.0,39.5,39.0,39.5,200,39.0,39.5,39.0,39.5,200,0.0,1.0
2013-02-05,38.5,38.5,38.0,38.5,1600,38.5,38.5,38.0,38.5,1600,0.0,1.0
2013-02-06,38.6,38.6,38.6,38.6,100,38.6,38.6,38.6,38.6,100,0.0,1.0
2013-02-07,38.75,38.75,38.75,38.75,200,38.75,38.75,38.75,38.75,200,0.0,1.0
2013-02-08,38.5,38.5,38.5,38.5,3900,38.5,38.5,38.5,38.5,3900,0.0,1.0
2013-02-11,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2013-02-12,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2013-02-13,38.75,38.75,38.01,38.01,200,38.75,38.75,38.01,38.01,200,0.0,1.0
2013-02-14,38.74,38.75,38.74,38.75,1300,38.74,38.75,38.74,38.75,1300,0.0,1.0
2013-02-15,38.74,38.74,38.74,38.74,0,38.74,38.74,38.74,38.74,0,0.0,1.0
2013-02-19,38.69,38.69,38.69,38.69,1000,38.69,38.69,38.69,38.69,1000,0.0,1.0
2013-02-20,38.99,39.0,38.69,38.69,4200,38.99,39.0,38.69,38.69,4200,0.0,1.0
2013-02-21,38.98,38.98,38.25,38.25,300,38.98,38.98,38.25,38.25,300,0.0,1.0
2013-02-22,38.99,38.99,38.99,38.99,200,38.99,38.99,38.99,38.99,200,0.0,1.0
2013-02-25,38.63,38.99,37.55,38.0,4000,38.63,38.99,37.55,38.0,4000,0.0,1.0
2013-02-26,38.66,38.7,38.66,38.7,2300,38.66,38.7,38.66,38.7,2300,0.0,1.0
2013-02-27,38.0,38.5,35.0,38.4,11100,38.0,38.5,35.0,38.4,11100,0.0,1.0
2013-02-28,37.75,38.0,35.89,38.0,2000,37.75,38.0,35.89,38.0,2000,0.0,1.0
2013-03-01,37.75,37.75,36.26,36.26,400,37.75,37.75,36.26,36.26,400,0.0,1.0
2013-03-04,36.2,36.5,36.2,36.5,300,36.2,36.5,36.2,36.5,300,0.0,1.0
2013-03-05,36.21,36.21,35.0,35.99,44900,36.21,36.21,35.0,35.99,44900,0.0,1.0
2013-03-06,36.0,37.25,35.25,37.07,2300,36.0,37.25,35.25,37.07,2300,0.0,1.0
2013-03-07,36.5,36.5,35.5,35.5,200,36.5,36.5,35.5,35.5,200,0.0,1.0
2013-03-08,37.0,37.0,36.25,36.25,2100,37.0,37.0,36.25,36.25,2100,0.0,1.0
2013-03-11,36.9,36.9,35.0,36.75,1400,36.9,36.9,35.0,36.75,1400,0.0,1.0
2013-03-12,36.75,37.0,35.75,35.75,48000,36.75,37.0,35.75,35.75,48000,0.0,1.0
2013-03-13,36.75,36.75,36.0,36.75,82000,36.75,36.75,36.0,36.75,82000,0.0,1.0
2013-03-14,36.5,36.75,36.0,36.0,1300,36.5,36.75,36.0,36.0,1300,0.0,1.0
2013-03-15,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2013-03-18,36.0,36.5,36.0,36.5,500,36.0,36.5,36.0,36.5,500,0.0,1.0
2013-03-19,41.0,41.6,39.0,40.0,335500,41.0,41.6,39.0,40.0,335500,0.0,1.0
2013-03-20,41.25,41.3,41.0,41.05,284700,41.25,41.3,41.0,41.05,284700,0.0,1.0
2013-03-21,41.5,41.5,41.25,41.5,78700,41.5,41.5,41.25,41.5,78700,0.0,1.0
2013-03-22,41.5,41.6,41.5,41.5,39000,41.5,41.6,41.5,41.5,39000,0.0,1.0
2013-03-25,41.5,41.53,41.47,41.5,29400,41.5,41.53,41.47,41.5,29400,0.0,1.0
2013-03-26,41.6,41.6,41.5,41.53,5500,41.6,41.6,41.5,41.53,5500,0.0,1.0
2013-03-27,41.64,41.65,41.54,41.58,4900,41.64,41.65,41.54,41.58,4900,0.0,1.0
2013-03-28,41.6,41.64,41.51,41.51,2700,41.6,41.64,41.51,41.51,2700,0.0,1.0
2013-04-01,41.6,41.6,41.51,41.6,30400,41.6,41.6,41.51,41.6,30400,0.0,1.0
2013-04-02,41.64,41.64,41.64,41.64,800,41.64,41.64,41.64,41.64,800,0.0,1.0
2013-04-03,41.6,41.6,41.6,41.6,200,41.6,41.6,41.6,41.6,200,0.0,1.0
2013-04-04,41.6,41.6,41.6,41.6,47800,41.6,41.6,41.6,41.6,47800,0.0,1.0
2013-04-05,41.9,41.9,41.47,41.6,31300,41.9,41.9,41.47,41.6,31300,0.0,1.0
2013-04-08,42.0,42.15,41.9,41.99,9500,42.0,42.15,41.9,41.99,9500,0.0,1.0
2013-04-09,42.0,42.0,41.85,42.0,504100,42.0,42.0,41.85,42.0,504100,0.0,1.0
2013-04-10,41.92,42.0,41.92,42.0,6000,41.92,42.0,41.92,42.0,6000,0.0,1.0
2013-04-11,41.94,41.95,41.93,41.93,1300,41.94,41.95,41.93,41.93,1300,0.0,1.0
2013-04-12,42.1,42.1,41.91,41.95,6300,42.1,42.1,41.91,41.95,6300,0.0,1.0
2013-04-15,41.4,41.95,41.25,41.95,11600,41.4,41.95,41.25,41.95,11600,0.0,1.0
2013-04-16,41.71,42.0,41.26,41.26,4600,41.71,42.0,41.26,41.26,4600,0.0,1.0
2013-04-17,41.71,41.71,41.68,41.68,300,41.71,41.71,41.68,41.68,300,0.0,1.0
2013-04-18,41.51,41.73,41.5,41.73,9100,41.51,41.73,41.5,41.73,9100,0.0,1.0
2013-04-19,41.8,41.8,41.51,41.51,3200,41.8,41.8,41.51,41.51,3200,0.0,1.0
2013-04-22,41.9,41.9,41.6,41.81,112300,41.9,41.9,41.6,41.81,112300,0.0,1.0
2013-04-23,42.0,42.0,41.99,41.99,1100,42.0,42.0,41.99,41.99,1100,0.0,1.0
2013-04-24,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2013-04-25,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2013-04-26,41.96,42.31,41.96,42.31,6600,41.96,42.31,41.96,42.31,6600,0.0,1.0
2013-04-29,42.11,42.3,42.0,42.1,8500,42.11,42.3,42.0,42.1,8500,0.0,1.0
2013-04-30,42.11,42.11,42.1,42.1,122200,42.11,42.11,42.1,42.1,122200,0.0,1.0
2013-05-01,42.0,42.15,42.0,42.0,19500,42.0,42.15,42.0,42.0,19500,0.0,1.0
2013-05-02,42.25,42.4,42.25,42.25,26000,42.25,42.4,42.25,42.25,26000,0.0,1.0
2013-05-03,42.5,42.75,42.0,42.0,9500,42.5,42.75,42.0,42.0,9500,0.0,1.0
2013-05-06,42.75,42.75,42.25,42.57,4100,42.75,42.75,42.25,42.57,4100,0.0,1.0
2013-05-07,42.75,42.75,42.4,42.4,50400,42.75,42.75,42.4,42.4,50400,0.0,1.0
2013-05-08,42.95,42.95,42.7,42.75,3700,42.95,42.95,42.7,42.75,3700,0.0,1.0
2013-05-09,42.95,42.95,42.95,42.95,0,42.95,42.95,42.95,42.95,0,0.0,1.0
2013-05-10,42.92,42.92,42.65,42.75,47300,42.92,42.92,42.65,42.75,47300,0.0,1.0
2013-05-13,42.9,42.95,42.75,42.75,24300,42.9,42.95,42.75,42.75,24300,0.0,1.0
2013-05-14,42.85,42.85,42.8,42.8,4600,42.85,42.85,42.8,42.8,4600,0.0,1.0
2013-05-15,44.0,44.49,42.87,42.9,14000,44.0,44.49,42.87,42.9,14000,0.0,1.0
2013-05-16,44.3,44.5,44.3,44.5,2800,44.3,44.5,44.3,44.5,2800,0.0,1.0
2013-05-17,45.49,45.55,44.2,44.2,124700,45.49,45.55,44.2,44.2,124700,0.0,1.0
2013-05-20,45.42,45.52,45.0,45.0,41200,45.42,45.52,45.0,45.0,41200,0.0,1.0
2013-05-21,45.99,45.99,42.75,42.75,4800,45.99,45.99,42.75,42.75,4800,0.0,1.0
2013-05-22,45.89,45.89,45.28,45.28,1000,45.89,45.89,45.28,45.28,1000,0.0,1.0
2013-05-23,46.72,47.0,46.68,47.0,2400,46.72,47.0,46.68,47.0,2400,0.0,1.0
2013-05-24,46.96,46.96,46.72,46.72,3300,46.96,46.96,46.72,46.72,3300,0.0,1.0
2013-05-28,46.8,47.27,46.75,47.15,236500,46.8,47.27,46.75,47.15,236500,0.0,1.0
2013-05-29,46.98,47.26,45.2,47.26,1500,46.98,47.26,45.2,47.26,1500,0.0,1.0
2013-05-30,47.25,47.25,45.32,47.25,40400,47.25,47.25,45.32,47.25,40400,0.0,1.0
2013-05-31,47.0,47.0,46.5,46.5,1000,47.0,47.0,46.5,46.5,1000,0.0,1.0
2013-06-03,46.89,46.89,45.5,45.62,31700,46.89,46.89,45.5,45.62,31700,0.0,1.0
2013-06-04,47.0,47.0,47.0,47.0,100,47.0,47.0,47.0,47.0,100,0.0,1.0
2013-06-05,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2013-06-06,46.5,47.0,46.5,46.5,900,46.5,47.0,46.5,46.5,900,0.0,1.0
2013-06-07,46.5,46.5,46.5,46.5,0,46.5,46.5,46.5,46.5,0,0.0,1.0
2013-06-10,44.85,46.0,44.85,45.5,1300,44.85,46.0,44.85,45.5,1300,0.0,1.0
2013-06-11,45.0,46.0,42.0,46.0,99600,45.0,46.0,42.0,46.0,99600,0.0,1.0
2013-06-12,45.0,45.0,44.5,44.5,1500,45.0,45.0,44.5,44.5,1500,0.0,1.0
2013-06-13,46.89,47.0,45.0,45.0,3800,46.89,47.0,45.0,45.0,3800,0.0,1.0
2013-06-14,46.0,46.0,46.0,46.0,3000,46.0,46.0,46.0,46.0,3000,0.0,1.0
2013-06-17,46.3,46.3,46.3,46.3,2000,46.3,46.3,46.3,46.3,2000,0.0,1.0
2013-06-18,46.5,46.94,46.1,46.94,13300,46.5,46.94,46.1,46.94,13300,0.0,1.0
2013-06-19,46.0,46.0,45.7,45.7,700,46.0,46.0,45.7,45.7,700,0.0,1.0
2013-06-20,46.2,46.2,45.6,46.0,4700,46.2,46.2,45.6,46.0,4700,0.0,1.0
2013-06-21,46.2,46.2,46.2,46.2,0,46.2,46.2,46.2,46.2,0,0.0,1.0
2013-06-24,46.2,46.2,46.2,46.2,0,46.2,46.2,46.2,46.2,0,0.0,1.0
2013-06-25,46.5,46.8,46.5,46.8,500,46.5,46.8,46.5,46.8,500,0.0,1.0
2013-06-26,46.5,46.5,46.5,46.5,0,46.5,46.5,46.5,46.5,0,0.0,1.0
2013-06-27,46.5,46.5,46.5,46.5,0,46.5,46.5,46.5,46.5,0,0.0,1.0
2013-06-28,46.5,46.5,46.5,46.5,100,46.5,46.5,46.5,46.5,100,0.0,1.0
2013-07-01,46.5,46.5,45.1,45.79,27800,46.5,46.5,45.1,45.79,27800,0.0,1.0
2013-07-02,46.8,46.8,45.5,45.5,3500,46.8,46.8,45.5,45.5,3500,0.0,1.0
2013-07-03,46.72,46.72,46.72,46.72,200,46.72,46.72,46.72,46.72,200,0.0,1.0
2013-07-05,46.8,46.8,46.2,46.8,2200,46.8,46.8,46.2,46.8,2200,0.0,1.0
2013-07-08,46.8,46.8,46.8,46.8,0,46.8,46.8,46.8,46.8,0,0.0,1.0
2013-07-09,46.75,46.75,45.56,46.75,1400,46.75,46.75,45.56,46.75,1400,0.0,1.0
2013-07-10,46.67,46.67,46.67,46.67,200,46.67,46.67,46.67,46.67,200,0.0,1.0
2013-07-11,46.67,46.67,46.67,46.67,0,46.67,46.67,46.67,46.67,0,0.0,1.0
2013-07-12,46.67,46.67,46.67,46.67,0,46.67,46.67,46.67,46.67,0,0.0,1.0
2013-07-15,46.8,46.8,46.4,46.4,500,46.8,46.8,46.4,46.4,500,0.0,1.0
2013-07-16,46.8,46.8,46.8,46.8,400,46.8,46.8,46.8,46.8,400,0.0,1.0
2013-07-17,46.25,46.8,46.15,46.8,74000,46.25,46.8,46.15,46.8,74000,0.0,1.0
2013-07-18,46.8,46.8,46.8,46.8,300,46.8,46.8,46.8,46.8,300,0.0,1.0
2013-07-19,46.8,46.8,46.8,46.8,0,46.8,46.8,46.8,46.8,0,0.0,1.0
2013-07-22,46.8,46.8,46.8,46.8,0,46.8,46.8,46.8,46.8,0,0.0,1.0
2013-07-23,46.25,46.25,46.0,46.25,1900,46.25,46.25,46.0,46.25,1900,0.0,1.0
2013-07-24,46.4,46.5,46.31,46.5,217000,46.4,46.5,46.31,46.5,217000,0.0,1.0
2013-07-25,46.75,46.75,46.75,46.75,100,46.75,46.75,46.75,46.75,100,0.0,1.0
2013-07-26,47.5,47.5,46.47,46.75,15100,47.5,47.5,46.47,46.75,15100,0.0,1.0
2013-07-29,47.25,47.5,47.25,47.5,4100,47.25,47.5,47.25,47.5,4100,0.0,1.0
2013-07-30,47.75,47.75,47.25,47.25,4100,47.75,47.75,47.25,47.25,4100,0.0,1.0
2013-07-31,49.25,49.25,47.75,47.75,3800,49.25,49.25,47.75,47.75,3800,0.0,1.0
2013-08-01,49.5,49.5,49.5,49.5,14100,49.5,49.5,49.5,49.5,14100,0.0,1.0
2013-08-02,50.5,51.0,49.25,49.25,2300,50.5,51.0,49.25,49.25,2300,0.0,1.0
2013-08-05,50.0,50.0,48.0,48.0,5700,50.0,50.0,48.0,48.0,5700,0.0,1.0
2013-08-06,51.0,51.25,51.0,51.25,1800,51.0,51.25,51.0,51.25,1800,0.0,1.0
2013-08-07,50.6,51.0,50.0,51.0,18000,50.6,51.0,50.0,51.0,18000,0.0,1.0
2013-08-08,52.0,53.0,51.25,53.0,51800,52.0,53.0,51.25,53.0,51800,0.0,1.0
2013-08-09,51.8,51.8,51.8,51.8,200,51.8,51.8,51.8,51.8,200,0.0,1.0
2013-08-12,51.8,51.8,51.8,51.8,0,51.8,51.8,51.8,51.8,0,0.0,1.0
2013-08-13,51.35,51.35,50.72,50.72,300,51.35,51.35,50.72,50.72,300,0.0,1.0
2013-08-14,52.25,52.25,51.75,51.75,1700,52.25,52.25,51.75,51.75,1700,0.0,1.0
2013-08-15,51.5,51.8,50.0,51.8,11300,51.5,51.8,50.0,51.8,11300,0.0,1.0
2013-08-16,52.5,52.5,51.5,51.5,300,52.5,52.5,51.5,51.5,300,0.0,1.0
2013-08-19,52.25,52.25,51.5,51.5,1600,52.25,52.25,51.5,51.5,1600,0.0,1.0
2013-08-20,52.02,52.25,51.5,52.0,1300,52.02,52.25,51.5,52.0,1300,0.0,1.0
2013-08-21,49.15,52.25,49.15,52.02,1600,49.15,52.25,49.15,52.02,1600,0.0,1.0
2013-08-22,52.0,52.1,50.5,52.1,1200,52.0,52.1,50.5,52.1,1200,0.0,1.0
2013-08-23,51.2,52.0,51.0,52.0,17300,51.2,52.0,51.0,52.0,17300,0.0,1.0
2013-08-26,51.25,51.25,50.75,50.75,1000,51.25,51.25,50.75,50.75,1000,0.0,1.0
2013-08-27,51.5,51.5,51.5,51.5,100,51.5,51.5,51.5,51.5,100,0.0,1.0
2013-08-28,51.4,51.4,50.5,50.5,200,51.4,51.4,50.5,50.5,200,0.0,1.0
2013-08-29,51.2,51.4,50.75,51.0,1600,51.2,51.4,50.75,51.0,1600,0.0,1.0
2013-08-30,51.3,51.4,51.0,51.4,700,51.3,51.4,51.0,51.4,700,0.0,1.0
2013-09-03,51.3,51.3,51.0,51.3,13500,51.3,51.3,51.0,51.3,13500,0.0,1.0
2013-09-04,51.0,51.25,51.0,51.25,1500,51.0,51.25,51.0,51.25,1500,0.0,1.0
2013-09-05,51.0,51.0,51.0,51.0,0,51.0,51.0,51.0,51.0,0,0.0,1.0
2013-09-06,50.99,51.0,50.0,50.5,1500,50.99,51.0,50.0,50.5,1500,0.0,1.0
2013-09-09,50.99,50.99,50.99,50.99,0,50.99,50.99,50.99,50.99,0,0.0,1.0
2013-09-10,51.5,51.75,50.2,51.5,1800,51.5,51.75,50.2,51.5,1800,0.0,1.0
2013-09-11,51.5,51.5,51.5,51.5,0,51.5,51.5,51.5,51.5,0,0.0,1.0
2013-09-12,50.75,51.0,50.75,51.0,600,50.75,51.0,50.75,51.0,600,0.0,1.0
2013-09-13,49.63,50.75,49.63,50.75,2300,49.63,50.75,49.63,50.75,2300,0.0,1.0
2013-09-16,49.63,50.0,49.63,50.0,1200,49.63,50.0,49.63,50.0,1200,0.0,1.0
2013-09-17,50.01,50.1,49.63,49.63,41100,50.01,50.1,49.63,49.63,41100,0.0,1.0
2013-09-18,50.01,50.01,50.01,50.01,300,50.01,50.01,50.01,50.01,300,0.0,1.0
2013-09-19,50.01,50.01,50.0,50.0,8200,50.01,50.01,50.0,50.0,8200,0.0,1.0
2013-09-20,50.0,50.01,49.85,50.0,15600,50.0,50.01,49.85,50.0,15600,0.0,1.0
2013-09-23,50.01,50.01,50.0,50.01,1500,50.01,50.01,50.0,50.01,1500,0.0,1.0
2013-09-24,50.0,50.0,50.0,50.0,7400,50.0,50.0,50.0,50.0,7400,0.0,1.0
2013-09-25,50.01,50.01,49.55,49.55,300,50.01,50.01,49.55,49.55,300,0.0,1.0
2013-09-26,50.01,50.01,50.01,50.01,0,50.01,50.01,50.01,50.01,0,0.0,1.0
2013-09-27,50.0,50.01,50.0,50.0,1500,50.0,50.01,50.0,50.0,1500,0.0,1.0
2013-09-30,50.0,50.05,50.0,50.0,9400,50.0,50.05,50.0,50.0,9400,0.0,1.0
2013-10-01,50.0,50.5,49.9,49.9,22800,50.0,50.5,49.9,49.9,22800,0.0,1.0
2013-10-02,50.5,50.5,50.5,50.5,100,50.5,50.5,50.5,50.5,100,0.0,1.0
2013-10-03,50.5,50.5,50.5,50.5,0,50.5,50.5,50.5,50.5,0,0.0,1.0
2013-10-04,50.0,50.5,50.0,50.0,13200,50.0,50.5,50.0,50.0,13200,0.0,1.0
2013-10-07,50.01,50.01,50.01,50.01,400,50.01,50.01,50.01,50.01,400,0.0,1.0
2013-10-08,50.5,50.5,50.5,50.5,200,50.5,50.5,50.5,50.5,200,0.0,1.0
2013-10-09,50.0,50.49,49.5,50.0,900,50.0,50.49,49.5,50.0,900,0.0,1.0
2013-10-10,51.0,51.25,50.25,50.44,15300,51.0,51.25,50.25,50.44,15300,0.0,1.0
2013-10-11,51.44,51.44,51.0,51.44,300,51.44,51.44,51.0,51.44,300,0.0,1.0
2013-10-14,53.5,53.5,51.44,51.44,2400,53.5,53.5,51.44,51.44,2400,0.0,1.0
2013-10-15,54.5,54.5,53.25,53.25,1700,54.5,54.5,53.25,53.25,1700,0.0,1.0
2013-10-16,54.16,54.25,54.15,54.25,4000,54.16,54.25,54.15,54.25,4000,0.0,1.0
2013-10-17,55.0,56.85,54.0,55.0,1800,55.0,56.85,54.0,55.0,1800,0.0,1.0
2013-10-18,54.0,54.95,53.9999,54.95,200,54.0,54.95,53.9999,54.95,200,0.0,1.0
2013-10-21,52.985,54.0,51.76,54.0,1300,52.985,54.0,51.76,54.0,1300,0.0,1.0
2013-10-22,53.5,53.5,51.46,52.0,700,53.5,53.5,51.46,52.0,700,0.0,1.0
2013-10-23,53.5,53.9999,53.5,53.9999,200,53.5,53.9999,53.5,53.9999,200,0.0,1.0
2013-10-24,53.95,54.25,53.606,53.606,500,53.95,54.25,53.606,53.606,500,0.0,1.0
2013-10-25,53.999,56.8,53.0,56.8,1100,53.999,56.8,53.0,56.8,1100,0.0,1.0
2013-10-28,54.0,56.6,53.95,56.6,2700,54.0,56.6,53.95,56.6,2700,0.0,1.0
2013-10-29,54.5,55.389,53.95,53.95,300,54.5,55.389,53.95,53.95,300,0.0,1.0
2013-10-30,54.59,54.59,54.59,54.59,100,54.59,54.59,54.59,54.59,100,0.0,1.0
2013-10-31,55.01,55.01,54.0,54.0,100,55.01,55.01,54.0,54.0,100,0.0,1.0
2013-11-01,54.0,55.57,53.0001,55.57,3600,54.0,55.57,53.0001,55.57,3600,0.0,1.0
2013-11-04,54.75,54.75,53.75,54.0,2200,54.75,54.75,53.75,54.0,2200,0.0,1.0
2013-11-05,54.75,54.75,54.75,54.75,0,54.75,54.75,54.75,54.75,0,0.0,1.0
2013-11-06,54.5,54.5,54.5,54.5,300,54.5,54.5,54.5,54.5,300,0.0,1.0
2013-11-07,53.0,54.51,53.0,54.51,100,53.0,54.51,53.0,54.51,100,0.0,1.0
2013-11-08,52.72,53.82,52.0,53.82,100,52.72,53.82,52.0,53.82,100,0.0,1.0
2013-11-11,52.72,52.72,52.72,52.72,0,52.72,52.72,52.72,52.72,0,0.0,1.0
2013-11-12,52.392,52.392,48.99,50.02,700,52.392,52.392,48.99,50.02,700,0.0,1.0
2013-11-13,52.27,52.27,52.27,52.27,100,52.27,52.27,52.27,52.27,100,0.0,1.0
2013-11-14,51.0,51.03,51.0,51.03,1100,51.0,51.03,51.0,51.03,1100,0.0,1.0
2013-11-15,50.0,51.4,49.47,51.4,400,50.0,51.4,49.47,51.4,400,0.0,1.0
2013-11-18,49.05,49.5,48.5,48.5,1000,49.05,49.5,48.5,48.5,1000,0.0,1.0
2013-11-19,48.55,48.55,48.5,48.55,1000,48.55,48.55,48.5,48.55,1000,0.0,1.0
2013-11-20,48.55,48.55,48.55,48.55,0,48.55,48.55,48.55,48.55,0,0.0,1.0
2013-11-21,50.2,50.2,49.431,49.478,100,50.2,50.2,49.431,49.478,100,0.0,1.0
2013-11-22,50.5,51.699,50.0,50.96,300,50.5,51.699,50.0,50.96,300,0.0,1.0
2013-11-25,48.5,50.999,47.83,50.382,200,48.5,50.999,47.83,50.382,200,0.0,1.0
2013-11-26,49.999,49.999,48.75,48.75,350,49.999,49.999,48.75,48.75,350,0.0,1.0
2013-11-27,48.75,48.75,48.75,48.75,100,48.75,48.75,48.75,48.75,100,0.0,1.0
2013-11-29,48.75,52.0,48.75,51.0,100,48.75,52.0,48.75,51.0,100,0.0,1.0
2013-12-02,50.0,50.95,50.0,50.95,17600,50.0,50.95,50.0,50.95,17600,0.0,1.0
2013-12-03,50.0,50.0,50.0,50.0,5400,50.0,50.0,50.0,50.0,5400,0.0,1.0
2013-12-04,50.0,50.0,49.4999,49.5,300,50.0,50.0,49.4999,49.5,300,0.0,1.0
2013-12-05,50.0,50.0,48.75,48.751,800,50.0,50.0,48.75,48.751,800,0.0,1.0
2013-12-06,50.0,50.0,49.0,50.0,200,50.0,50.0,49.0,50.0,200,0.0,1.0
2013-12-09,49.5,51.44,49.5,51.44,500,49.5,51.44,49.5,51.44,500,0.0,1.0
2013-12-10,48.0,49.75,47.01,47.01,1300,48.0,49.75,47.01,47.01,1300,0.0,1.0
2013-12-11,47.0,48.1,46.82,48.1,400,47.0,48.1,46.82,48.1,400,0.0,1.0
2013-12-12,47.0,48.0,46.7,48.0,5500,47.0,48.0,46.7,48.0,5500,0.0,1.0
2013-12-13,46.52,48.688,46.0,46.03,1400,46.52,48.688,46.0,46.03,1400,0.0,1.0
2013-12-16,49.1,49.75,46.78,47.25,4700,49.1,49.75,46.78,47.25,4700,0.0,1.0
2013-12-17,49.24,49.715,47.72,49.0,1700,49.24,49.715,47.72,49.0,1700,0.0,1.0
2013-12-18,49.33,49.53,48.84,48.95,400,49.33,49.53,48.84,48.95,400,0.0,1.0
2013-12-19,48.87,49.3,48.87,49.1,1600,48.87,49.3,48.87,49.1,1600,0.0,1.0
2013-12-20,48.77,49.5,47.06,47.06,63400,48.77,49.5,47.06,47.06,63400,0.0,1.0
2013-12-23,48.19,48.48,48.0,48.48,500,48.19,48.48,48.0,48.48,500,0.0,1.0
2013-12-24,48.0,48.48,48.0,48.48,200,48.0,48.48,48.0,48.48,200,0.0,1.0
2013-12-26,49.02,49.159,47.9011,48.52,600,49.02,49.159,47.9011,48.52,600,0.0,1.0
2013-12-27,48.95,49.0,48.51,49.0,500,48.95,49.0,48.51,49.0,500,0.0,1.0
2013-12-30,48.75,49.905,48.6,49.905,900,48.75,49.905,48.6,49.905,900,0.0,1.0
2013-12-31,49.11,49.79,47.98,49.06,4900,49.11,49.79,47.98,49.06,4900,0.0,1.0
2014-01-02,48.1,50.99,48.04,50.99,800,48.1,50.99,48.04,50.99,800,0.0,1.0
2014-01-03,48.9,49.0,48.5,48.75,4500,48.9,49.0,48.5,48.75,4500,0.0,1.0
2014-01-06,48.3,49.64,48.3,48.9,2500,48.3,49.64,48.3,48.9,2500,0.0,1.0
2014-01-07,48.91,49.924,48.91,48.96,1400,48.91,49.924,48.91,48.96,1400,0.0,1.0
2014-01-08,50.01,50.72,48.95,49.0,1500,50.01,50.72,48.95,49.0,1500,0.0,1.0
2014-01-09,49.45,50.994,49.26,50.01,1000,49.45,50.994,49.26,50.01,1000,0.0,1.0
2014-01-10,51.5,52.07,49.99,49.99,2400,51.5,52.07,49.99,49.99,2400,0.0,1.0
2014-01-13,52.95,54.72,51.87,51.87,6900,52.95,54.72,51.87,51.87,6900,0.0,1.0
2014-01-14,53.66,54.139,52.73,52.73,1400,53.66,54.139,52.73,52.73,1400,0.0,1.0
2014-01-15,54.78,55.25,54.5,54.889,1400,54.78,55.25,54.5,54.889,1400,0.0,1.0
2014-01-16,55.46,55.74,54.95,54.95,3100,55.46,55.74,54.95,54.95,3100,0.0,1.0
2014-01-17,56.91,57.02,55.5,55.5,1700,56.91,57.02,55.5,55.5,1700,0.0,1.0
2014-01-21,58.1,58.4999,57.01,57.01,4600,58.1,58.4999,57.01,57.01,4600,0.0,1.0
2014-01-22,58.7,58.7,58.07,58.4,1500,58.7,58.7,58.07,58.4,1500,0.0,1.0
2014-01-23,58.7,59.98,58.65,59.98,2300,58.7,59.98,58.65,59.98,2300,0.0,1.0
2014-01-24,58.318,60.722,57.06,60.722,1200,58.318,60.722,57.06,60.722,1200,0.0,1.0
2014-01-27,57.75,59.43,57.5,57.99,4100,57.75,59.43,57.5,57.99,4100,0.0,1.0
2014-01-28,57.25,60.38,57.01,58.49,3500,57.25,60.38,57.01,58.49,3500,0.0,1.0
2014-01-29,56.73,57.85,55.17,57.41,2000,56.73,57.85,55.17,57.41,2000,0.0,1.0
2014-01-30,57.76,57.778,56.71,57.0,600,57.76,57.778,56.71,57.0,600,0.0,1.0
2014-01-31,58.0,58.5,57.01,57.2,800,58.0,58.5,57.01,57.2,800,0.0,1.0
2014-02-03,56.9,58.21,56.392,58.21,3600,56.9,58.21,56.392,58.21,3600,0.0,1.0
2014-02-04,58.3,58.3,57.25,57.25,2800,58.3,58.3,57.25,57.25,2800,0.0,1.0
2014-02-05,57.5,58.25,55.6,56.6,6900,57.5,58.25,55.6,56.6,6900,0.0,1.0
2014-02-06,57.98,58.0,56.13,57.8,1800,57.98,58.0,56.13,57.8,1800,0.0,1.0
2014-02-07,57.73,58.05,57.73,58.0,30000,57.73,58.05,57.73,58.0,30000,0.0,1.0
2014-02-10,57.38,57.602,56.32,57.23,1600,57.38,57.602,56.32,57.23,1600,0.0,1.0
2014-02-11,56.4,57.99,55.71,56.82,3900,56.4,57.99,55.71,56.82,3900,0.0,1.0
2014-02-12,57.25,57.25,55.94,55.94,5900,57.25,57.25,55.94,55.94,5900,0.0,1.0
2014-02-13,57.25,57.25,56.875,56.875,1000,57.25,57.25,56.875,56.875,1000,0.0,1.0
2014-02-14,57.09,57.49,57.09,57.41,1400,57.09,57.49,57.09,57.41,1400,0.0,1.0
2014-02-18,57.24,57.25,56.5,56.5,6400,57.24,57.25,56.5,56.5,6400,0.0,1.0
2014-02-19,57.44,57.75,56.5,57.33,13800,57.44,57.75,56.5,57.33,13800,0.0,1.0
2014-02-20,57.69,57.73,56.5215,56.65,68600,57.69,57.73,56.5215,56.65,68600,0.0,1.0
2014-02-21,57.49,57.86,57.49,57.86,3900,57.49,57.86,57.49,57.86,3900,0.0,1.0
2014-02-24,57.5,57.5,55.895,56.72,25000,57.5,57.5,55.895,56.72,25000,0.0,1.0
2014-02-25,56.99,57.0,56.99,57.0,600,56.99,57.0,56.99,57.0,600,0.0,1.0
2014-02-26,62.01,62.57,56.904,56.904,85200,62.01,62.57,56.904,56.904,85200,0.0,1.0
2014-02-27,62.27,62.5,61.3,62.4,28700,62.27,62.5,61.3,62.4,28700,0.0,1.0
2014-02-28,62.05,62.5,62.01,62.28,7800,62.05,62.5,62.01,62.28,7800,0.0,1.0
2014-03-03,61.9,62.489,61.48,61.9,12300,61.9,62.489,61.48,61.9,12300,0.0,1.0
2014-03-04,61.66,62.1525,61.5,61.9,14900,61.66,62.1525,61.5,61.9,14900,0.0,1.0
2014-03-05,62.0,62.1,61.64,62.0,12800,62.0,62.1,61.64,62.0,12800,0.0,1.0
2014-03-06,61.99,63.39,61.76,62.0,53500,61.99,63.39,61.76,62.0,53500,0.0,1.0
2014-03-07,61.95,62.5,61.94,62.34,61600,61.95,62.5,61.94,62.34,61600,0.0,1.0
2014-03-10,63.3,64.1,61.9801,62.0,95400,63.3,64.1,61.9801,62.0,95400,0.0,1.0
2014-03-11,65.8,66.79,63.3,63.3,62600,65.8,66.79,63.3,63.3,62600,0.0,1.0
2014-03-12,65.5,66.99,64.79,65.83,50100,65.5,66.99,64.79,65.83,50100,0.0,1.0
2014-03-13,66.0,66.0,64.89,65.5,65800,66.0,66.0,64.89,65.5,65800,0.0,1.0
2014-03-14,65.77,66.0,64.81,65.78,44100,65.77,66.0,64.81,65.78,44100,0.0,1.0
2014-03-17,66.13,68.26,64.87,65.98,74300,66.13,68.26,64.87,65.98,74300,0.0,1.0
2014-03-18,65.47,66.62,65.47,66.12,66600,65.47,66.62,65.47,66.12,66600,0.0,1.0
2014-03-19,66.08,66.83,64.81,65.6,52800,66.08,66.83,64.81,65.6,52800,0.0,1.0
2014-03-20,66.23,67.19,65.38,67.19,103700,66.23,67.19,65.38,67.19,103700,0.0,1.0
2014-03-21,66.33,66.34,64.68,65.91,619100,66.33,66.34,64.68,65.91,619100,0.0,1.0
2014-03-24,66.54,66.54,65.06,66.11,30600,66.54,66.54,65.06,66.11,30600,0.0,1.0
2014-03-25,66.98,67.92,66.28,66.28,49700,66.98,67.92,66.28,66.28,49700,0.0,1.0
2014-03-26,67.0,68.06,66.74,66.74,18400,67.0,68.06,66.74,66.74,18400,0.0,1.0
2014-03-27,67.08,67.425,65.39,66.46,62900,67.08,67.425,65.39,66.46,62900,0.0,1.0
2014-03-28,69.68,69.75,67.0,67.14,159700,69.68,69.75,67.0,67.14,159700,0.0,1.0
2014-03-31,70.65,71.11,69.8,69.8,63400,70.65,71.11,69.8,69.8,63400,0.0,1.0
2014-04-01,70.2,70.69,69.59,70.48,42800,70.2,70.69,69.59,70.48,42800,0.0,1.0
2014-04-02,69.96,70.68,69.67,69.92,41400,69.96,70.68,69.67,69.92,41400,0.0,1.0
2014-04-03,69.88,70.45,69.3,70.0,26400,69.88,70.45,69.3,70.0,26400,0.0,1.0
2014-04-04,69.43,70.79,69.3,69.98,18900,69.43,70.79,69.3,69.98,18900,0.0,1.0
2014-04-07,68.99,69.98,68.54,69.0,29000,68.99,69.98,68.54,69.0,29000,0.0,1.0
2014-04-08,68.27,69.46,67.63,69.17,21900,68.27,69.46,67.63,69.17,21900,0.0,1.0
2014-04-09,68.14,68.69,67.67,68.39,32100,68.14,68.69,67.67,68.39,32100,0.0,1.0
2014-04-10,68.1,68.615,67.4,68.5,54700,68.1,68.615,67.4,68.5,54700,0.0,1.0
2014-04-11,66.96,68.13,66.52,68.13,10400,66.96,68.13,66.52,68.13,10400,0.0,1.0
2014-04-14,67.24,68.05,66.81,67.53,19100,67.24,68.05,66.81,67.53,19100,0.0,1.0
2014-04-15,66.51,67.5,65.97,67.5,21800,66.51,67.5,65.97,67.5,21800,0.0,1.0
2014-04-16,67.88,67.92,67.14,67.25,20600,67.88,67.92,67.14,67.25,20600,0.0,1.0
2014-04-17,67.96,68.0,67.34,67.95,30000,67.96,68.0,67.34,67.95,30000,0.0,1.0
2014-04-21,67.85,68.71,67.72,67.72,14800,67.85,68.71,67.72,67.72,14800,0.0,1.0
2014-04-22,67.97,68.48,67.46,67.46,19800,67.97,68.48,67.46,67.46,19800,0.0,1.0
2014-04-23,68.09,69.43,67.67,68.19,31800,68.09,69.43,67.67,68.19,31800,0.0,1.0
2014-04-24,68.05,68.99,67.91,68.0,15700,68.05,68.99,67.91,68.0,15700,0.0,1.0
2014-04-25,67.75,68.769,67.33,68.09,15600,67.75,68.769,67.33,68.09,15600,0.0,1.0
2014-04-28,67.75,68.1,67.18,67.9,31300,67.75,68.1,67.18,67.9,31300,0.0,1.0
2014-04-29,67.75,68.32,67.36,68.32,9300,67.75,68.32,67.36,68.32,9300,0.0,1.0
2014-04-30,67.75,67.95,65.62,65.62,20300,67.75,67.95,65.62,65.62,20300,0.0,1.0
2014-05-01,67.75,68.0,67.26,67.5,13000,67.75,68.0,67.26,67.5,13000,0.0,1.0
2014-05-02,67.7,67.8,67.52,67.75,4900,67.7,67.8,67.52,67.75,4900,0.0,1.0
2014-05-05,67.48,67.8,67.09,67.78,18600,67.48,67.8,67.09,67.78,18600,0.0,1.0
2014-05-06,67.33,68.05,66.73,68.05,17200,67.33,68.05,66.73,68.05,17200,0.0,1.0
2014-05-07,67.13,67.83,66.484,67.7,29000,67.13,67.83,66.484,67.7,29000,0.0,1.0
2014-05-08,64.11,66.94,63.37,66.94,25800,64.11,66.94,63.37,66.94,25800,0.0,1.0
2014-05-09,66.0,66.0,63.53,64.03,22300,66.0,66.0,63.53,64.03,22300,0.0,1.0
2014-05-12,63.41,66.19,62.6,65.7,33900,63.41,66.19,62.6,65.7,33900,0.0,1.0
2014-05-13,63.48,64.98,62.68,64.98,16300,63.48,64.98,62.68,64.98,16300,0.0,1.0
2014-05-14,62.44,63.5,62.44,63.5,12300,62.44,63.5,62.44,63.5,12300,0.0,1.0
2014-05-15,61.47,63.37,61.47,62.02,12600,61.47,63.37,61.47,62.02,12600,0.0,1.0
2014-05-16,61.24,62.2717,60.71,62.23,22200,61.24,62.2717,60.71,62.23,22200,0.0,1.0
2014-05-19,61.31,63.5,60.13,62.98,25900,61.31,63.5,60.13,62.98,25900,0.0,1.0
2014-05-20,63.37,63.5,61.03,61.88,39800,63.37,63.5,61.03,61.88,39800,0.0,1.0
2014-05-21,63.99,65.58,63.12,63.35,40600,63.99,65.58,63.12,63.35,40600,0.0,1.0
2014-05-22,63.21,65.42,62.58,65.42,31300,63.21,65.42,62.58,65.42,31300,0.0,1.0
2014-05-23,63.04,64.49,62.511,63.49,24700,63.04,64.49,62.511,63.49,24700,0.0,1.0
2014-05-27,63.2,64.18,62.93,62.93,30400,63.2,64.18,62.93,62.93,30400,0.0,1.0
2014-05-28,63.83,64.4,63.4093,64.4,29400,63.83,64.4,63.4093,64.4,29400,0.0,1.0
2014-05-29,63.85,64.57,63.0,64.57,52700,63.85,64.57,63.0,64.57,52700,0.0,1.0
2014-05-30,64.0,64.18,63.45,63.85,34700,64.0,64.18,63.45,63.85,34700,0.0,1.0
2014-06-02,63.95,65.0,63.74,65.0,23100,63.95,65.0,63.74,65.0,23100,0.0,1.0
2014-06-03,64.48,64.5,63.44,63.98,48500,64.48,64.5,63.44,63.98,48500,0.0,1.0
2014-06-04,64.0,65.37,63.53,64.03,49600,64.0,65.37,63.53,64.03,49600,0.0,1.0
2014-06-05,64.48,65.0,63.8,63.95,49000,64.48,65.0,63.8,63.95,49000,0.0,1.0
2014-06-06,64.68,65.0,64.07,64.32,38000,64.68,65.0,64.07,64.32,38000,0.0,1.0
2014-06-09,64.74,65.24,63.29,64.72,32800,64.74,65.24,63.29,64.72,32800,0.0,1.0
2014-06-10,65.08,65.93,64.06,64.57,41200,65.08,65.93,64.06,64.57,41200,0.0,1.0
2014-06-11,66.3,66.715,63.57,65.0,41400,66.3,66.715,63.57,65.0,41400,0.0,1.0
2014-06-12,66.42,67.22,65.505,66.29,57100,66.42,67.22,65.505,66.29,57100,0.0,1.0
2014-06-13,68.27,68.75,67.12,67.43,58700,68.27,68.75,67.12,67.43,58700,0.0,1.0
2014-06-16,68.45,69.112,67.88,67.88,72900,68.45,69.112,67.88,67.88,72900,0.0,1.0
2014-06-17,68.9,69.2,68.3,68.39,79600,68.9,69.2,68.3,68.39,79600,0.0,1.0
2014-06-18,66.74,69.22,66.5,68.62,102400,66.74,69.22,66.5,68.62,102400,0.0,1.0
2014-06-19,66.99,67.48,66.0,66.31,82100,66.99,67.48,66.0,66.31,82100,0.0,1.0
2014-06-20,67.34,69.115,66.08,66.08,232000,67.34,69.115,66.08,66.08,232000,0.0,1.0
2014-06-23,67.8,68.12,66.375,67.62,79000,67.8,68.12,66.375,67.62,79000,0.0,1.0
2014-06-24,66.63,67.97,65.65,67.97,72700,66.63,67.97,65.65,67.97,72700,0.0,1.0
2014-06-25,68.42,68.78,66.4,66.88,105100,68.42,68.78,66.4,66.88,105100,0.0,1.0
2014-06-26,67.26,68.17,67.03,68.12,87300,67.26,68.17,67.03,68.12,87300,0.0,1.0
2014-06-27,66.2,68.27,66.2,67.24,1243500,66.2,68.27,66.2,67.24,1243500,0.0,1.0
2014-06-30,66.16,66.805,65.21,66.8,94800,66.16,66.805,65.21,66.8,94800,0.0,1.0
2014-07-01,65.3,66.64,65.07,66.05,82900,65.3,66.64,65.07,66.05,82900,0.0,1.0
2014-07-02,64.68,65.8,64.185,65.08,64900,64.68,65.8,64.185,65.08,64900,0.0,1.0
2014-07-03,64.85,65.63,64.44,64.62,23200,64.85,65.63,64.44,64.62,23200,0.0,1.0
2014-07-07,64.59,65.05,64.2,64.2,33300,64.59,65.05,64.2,64.2,33300,0.0,1.0
2014-07-08,64.75,65.39,63.41,64.66,44900,64.75,65.39,63.41,64.66,44900,0.0,1.0
2014-07-09,64.46,64.97,64.08,64.97,15300,64.46,64.97,64.08,64.97,15300,0.0,1.0
2014-07-10,63.26,63.91,62.83,63.35,22900,63.26,63.91,62.83,63.35,22900,0.0,1.0
2014-07-11,63.49,63.85,62.78,63.15,22900,63.49,63.85,62.78,63.15,22900,0.0,1.0
2014-07-14,64.28,64.58,63.18,63.88,23900,64.28,64.58,63.18,63.88,23900,0.0,1.0
2014-07-15,64.5,64.68,63.74,64.49,60200,64.5,64.68,63.74,64.49,60200,0.0,1.0
2014-07-16,63.1,64.52,62.82,64.52,37200,63.1,64.52,62.82,64.52,37200,0.0,1.0
2014-07-17,60.92,62.74,60.5,62.61,56200,60.92,62.74,60.5,62.61,56200,0.0,1.0
2014-07-18,62.2,62.285,60.66,60.66,70100,62.2,62.285,60.66,60.66,70100,0.0,1.0
2014-07-21,62.24,62.85,61.86,62.05,28800,62.24,62.85,61.86,62.05,28800,0.0,1.0
2014-07-22,62.2,62.79,61.84,62.3,13900,62.2,62.79,61.84,62.3,13900,0.0,1.0
2014-07-23,62.25,63.15,61.65,62.27,26200,62.25,63.15,61.65,62.27,26200,0.0,1.0
2014-07-24,62.21,63.51,62.11,62.59,30000,62.21,63.51,62.11,62.59,30000,0.0,1.0
2014-07-25,62.06,62.4225,61.65,61.89,41500,62.06,62.4225,61.65,61.89,41500,0.0,1.0
2014-07-28,62.21,62.58,61.448,62.3,77400,62.21,62.58,61.448,62.3,77400,0.0,1.0
2014-07-29,61.93,62.5,61.72,62.5,25300,61.93,62.5,61.72,62.5,25300,0.0,1.0
2014-07-30,62.22,62.49,61.7675,62.31,53100,62.22,62.49,61.7675,62.31,53100,0.0,1.0
2014-07-31,62.0,62.378,61.71,62.11,78900,62.0,62.378,61.71,62.11,78900,0.0,1.0
2014-08-01,62.22,62.5,61.3025,62.22,74700,62.22,62.5,61.3025,62.22,74700,0.0,1.0
2014-08-04,62.5,62.5,61.745,62.44,49400,62.5,62.5,61.745,62.44,49400,0.0,1.0
2014-08-05,62.48,62.67,61.5395,62.4,40800,62.48,62.67,61.5395,62.4,40800,0.0,1.0
2014-08-06,62.73,62.8,62.0395,62.36,26600,62.73,62.8,62.0395,62.36,26600,0.0,1.0
2014-08-07,62.85,63.0,62.18,62.64,14000,62.85,63.0,62.18,62.64,14000,0.0,1.0
2014-08-08,63.91,64.08,62.61,62.61,27400,63.91,64.08,62.61,62.61,27400,0.0,1.0
2014-08-11,63.74,64.0,63.18,64.0,27200,63.74,64.0,63.18,64.0,27200,0.0,1.0
2014-08-12,63.54,63.93,63.11,63.36,19300,63.54,63.93,63.11,63.36,19300,0.0,1.0
2014-08-13,63.69,63.93,63.2,63.86,17600,63.69,63.93,63.2,63.86,17600,0.0,1.0
2014-08-14,64.0,64.18,63.17,63.52,56700,64.0,64.18,63.17,63.52,56700,0.0,1.0
2014-08-15,64.13,64.86,62.97,64.86,42100,64.13,64.86,62.97,64.86,42100,0.0,1.0
2014-08-18,65.2,65.711,64.57,64.66,14400,65.2,65.711,64.57,64.66,14400,0.0,1.0
2014-08-19,65.87,66.01,65.03,65.06,23700,65.87,66.01,65.03,65.06,23700,0.0,1.0
2014-08-20,65.12,66.07,64.58,65.79,11500,65.12,66.07,64.58,65.79,11500,0.0,1.0
2014-08-21,64.94,65.18,64.14,64.96,10300,64.94,65.18,64.14,64.96,10300,0.0,1.0
2014-08-22,64.56,64.78,63.95,64.73,15400,64.56,64.78,63.95,64.73,15400,0.0,1.0
2014-08-25,64.93,65.28,64.4301,65.24,9000,64.93,65.28,64.4301,65.24,9000,0.0,1.0
2014-08-26,65.25,65.45,64.45,64.93,19800,65.25,65.45,64.45,64.93,19800,0.0,1.0
2014-08-27,65.33,65.53,64.83,64.9884,24100,65.33,65.53,64.83,64.9884,24100,0.0,1.0
2014-08-28,64.69,65.08,64.39,65.02,8600,64.69,65.08,64.39,65.02,8600,0.0,1.0
2014-08-29,65.51,65.66,64.49,64.95,18900,65.51,65.66,64.49,64.95,18900,0.0,1.0
2014-09-02,65.75,66.06,64.96,65.37,15500,65.75,66.06,64.96,65.37,15500,0.0,1.0
2014-09-03,65.57,66.08,65.29,66.08,32300,65.57,66.08,65.29,66.08,32300,0.0,1.0
2014-09-04,65.02,65.8,64.47,65.78,6200,65.02,65.8,64.47,65.78,6200,0.0,1.0
2014-09-05,64.51,64.92,64.05,64.89,20400,64.51,64.92,64.05,64.89,20400,0.0,1.0
2014-09-08,64.0,64.87,63.14,64.34,13200,64.0,64.87,63.14,64.34,13200,0.0,1.0
2014-09-09,64.29,64.47,62.79,64.21,21000,64.29,64.47,62.79,64.21,21000,0.0,1.0
2014-09-10,65.37,65.48,63.592,64.09,14900,65.37,65.48,63.592,64.09,14900,0.0,1.0
2014-09-11,65.19,65.58,64.8,64.98,20400,65.19,65.58,64.8,64.98,20400,0.0,1.0
2014-09-12,63.41,65.38,63.3,65.38,15900,63.41,65.38,63.3,65.38,15900,0.0,1.0
2014-09-15,62.56,64.2,62.05,63.89,18200,62.56,64.2,62.05,63.89,18200,0.0,1.0
2014-09-16,61.91,62.51,61.61,62.19,21900,61.91,62.51,61.61,62.19,21900,0.0,1.0
2014-09-17,62.9,63.23,61.93,62.05,14000,62.9,63.23,61.93,62.05,14000,0.0,1.0
2014-09-18,63.82,64.29,62.9935,63.33,9200,63.82,64.29,62.9935,63.33,9200,0.0,1.0
2014-09-19,64.26,64.84,62.47,63.92,62800,64.26,64.84,62.47,63.92,62800,0.0,1.0
2014-09-22,62.86,63.72,62.66,63.72,21131,62.86,63.72,62.66,63.72,21131,0.0,1.0
2014-09-23,62.52,63.77,62.174,62.91,20188,62.52,63.77,62.174,62.91,20188,0.0,1.0
2014-09-24,63.01,63.44,62.27,62.93,20665,63.01,63.44,62.27,62.93,20665,0.0,1.0
2014-09-25,62.49,63.03,62.05,62.404,16535,62.49,63.03,62.05,62.404,16535,0.0,1.0
2014-09-26,62.55,62.94,62.31,62.42,14236,62.55,62.94,62.31,62.42,14236,0.0,1.0
2014-09-29,62.47,62.7,62.066,62.34,20482,62.47,62.7,62.066,62.34,20482,0.0,1.0
2014-09-30,62.4,62.79,61.82,62.325,55402,62.4,62.79,61.82,62.325,55402,0.0,1.0
2014-10-01,57.52,62.18,57.44,62.18,112189,57.52,62.18,57.44,62.18,112189,0.0,1.0
2014-10-02,57.12,58.02,56.37,57.75,76927,57.12,58.02,56.37,57.75,76927,0.0,1.0
2014-10-03,57.6,57.98,57.15,57.9,14117,57.6,57.98,57.15,57.9,14117,0.0,1.0
2014-10-06,57.09,57.97,56.98,57.55,12184,57.09,57.97,56.98,57.55,12184,0.0,1.0
2014-10-07,56.62,57.32,55.7,57.01,17502,56.62,57.32,55.7,57.01,17502,0.0,1.0
2014-10-08,56.25,56.86,55.72,56.41,88950,56.25,56.86,55.72,56.41,88950,0.0,1.0
2014-10-09,54.98,56.09,54.74,56.06,17410,54.98,56.09,54.74,56.06,17410,0.0,1.0
2014-10-10,53.4,54.59,53.07,54.28,18468,53.4,54.59,53.07,54.28,18468,0.0,1.0
2014-10-13,53.78,54.9,53.25,53.8,32710,53.78,54.9,53.25,53.8,32710,0.0,1.0
2014-10-14,55.0,55.6199,53.85,54.41,31532,55.0,55.6199,53.85,54.41,31532,0.0,1.0
2014-10-15,55.43,56.03,53.4,53.56,48249,55.43,56.03,53.4,53.56,48249,0.0,1.0
2014-10-16,55.71,56.6,54.96,56.04,32213,55.71,56.6,54.96,56.04,32213,0.0,1.0
2014-10-17,55.2,56.33,55.12,56.3,12380,55.2,56.33,55.12,56.3,12380,0.0,1.0
2014-10-20,55.75,55.88,54.51,55.0,27531,55.75,55.88,54.51,55.0,27531,0.0,1.0
2014-10-21,57.05,57.9,55.6,55.82,31594,57.05,57.9,55.6,55.82,31594,0.0,1.0
2014-10-22,56.67,57.64,56.34,57.64,29322,56.67,57.64,56.34,57.64,29322,0.0,1.0
2014-10-23,57.04,57.4,56.7,57.15,16963,57.04,57.4,56.7,57.15,16963,0.0,1.0
2014-10-24,57.05,57.53,56.03,57.21,16750,57.05,57.53,56.03,57.21,16750,0.0,1.0
2014-10-27,56.44,57.1,55.74,56.66,10897,56.44,57.1,55.74,56.66,10897,0.0,1.0
2014-10-28,57.71,57.99,56.42,56.42,59240,57.71,57.99,56.42,56.42,59240,0.0,1.0
2014-10-29,58.22,58.22,56.88,58.08,14499,58.22,58.22,56.88,58.08,14499,0.0,1.0
2014-10-30,58.0,58.58,57.39,57.67,37312,58.0,58.58,57.39,57.67,37312,0.0,1.0
2014-10-31,54.58,59.5,53.51,59.5,179413,54.58,59.5,53.51,59.5,179413,0.0,1.0
2014-11-03,55.6,56.43,54.005,54.75,37010,55.6,56.43,54.005,54.75,37010,0.0,1.0
2014-11-04,55.84,56.48,54.805,55.77,26716,55.84,56.48,54.805,55.77,26716,0.0,1.0
2014-11-05,53.6,56.64,53.34,56.59,23573,53.6,56.64,53.34,56.59,23573,0.0,1.0
2014-11-06,53.81,54.46,52.73,53.93,29986,53.81,54.46,52.73,53.93,29986,0.0,1.0
2014-11-07,55.23,56.34,53.84,54.27,53233,55.23,56.34,53.84,54.27,53233,0.0,1.0
2014-11-10,55.62,56.05,54.95,55.08,52141,55.62,56.05,54.95,55.08,52141,0.0,1.0
2014-11-11,54.26,56.15,53.96,55.81,33298,54.26,56.15,53.96,55.81,33298,0.0,1.0
2014-11-12,53.42,54.3,52.6299,53.75,97382,53.42,54.3,52.6299,53.75,97382,0.0,1.0
2014-11-13,52.53,53.48,52.33,53.31,315425,52.53,53.48,52.33,53.31,315425,0.0,1.0
2014-11-14,52.5,53.29,52.28,52.54,117377,52.5,53.29,52.28,52.54,117377,0.0,1.0
2014-11-17,51.71,53.56,51.0,52.23,52339,51.71,53.56,51.0,52.23,52339,0.0,1.0
2014-11-18,52.21,52.47,51.68,51.68,75416,52.21,52.47,51.68,51.68,75416,0.0,1.0
2014-11-19,52.65,53.2082,52.19,52.41,88290,52.65,53.2082,52.19,52.41,88290,0.0,1.0
2014-11-20,53.07,53.48,52.6,52.65,102328,53.07,53.48,52.6,52.65,102328,0.0,1.0
2014-11-21,53.83,54.39,53.28,54.05,43354,53.83,54.39,53.28,54.05,43354,0.0,1.0
2014-11-24,54.72,54.94,53.56,53.56,31783,54.72,54.94,53.56,53.56,31783,0.0,1.0
2014-11-25,55.33,56.59,54.87,54.87,35999,55.33,56.59,54.87,54.87,35999,0.0,1.0
2014-11-26,54.14,55.47,53.53,55.47,24620,54.14,55.47,53.53,55.47,24620,0.0,1.0
2014-11-28,53.76,55.16,53.67,54.51,17345,53.76,55.16,53.67,54.51,17345,0.0,1.0
2014-12-01,55.05,55.96,53.126,53.99,40537,55.05,55.96,53.126,53.99,40537,0.0,1.0
2014-12-02,55.36,56.19,54.814,55.84,18738,55.36,56.19,54.814,55.84,18738,0.0,1.0
2014-12-03,55.98,56.9,55.08,55.08,29948,55.98,56.9,55.08,55.08,29948,0.0,1.0
2014-12-04,56.02,56.77,55.61,56.22,28695,56.02,56.77,55.61,56.22,28695,0.0,1.0
2014-12-05,55.75,56.87,55.57,55.69,38152,55.75,56.87,55.57,55.69,38152,0.0,1.0
2014-12-08,55.76,56.32,55.5,55.8,35073,55.76,56.32,55.5,55.8,35073,0.0,1.0
2014-12-09,55.66,55.74,55.25,55.3,37844,55.66,55.74,55.25,55.3,37844,0.0,1.0
2014-12-10,54.78,56.43,54.73,55.29,25792,54.78,56.43,54.73,55.29,25792,0.0,1.0
2014-12-11,53.43,54.6,53.2,54.6,24759,53.43,54.6,53.2,54.6,24759,0.0,1.0
2014-12-12,52.55,53.21,51.96,52.7,36087,52.55,53.21,51.96,52.7,36087,0.0,1.0
2014-12-15,50.99,52.21,50.68,52.01,20110,50.99,52.21,50.68,52.01,20110,0.0,1.0
2014-12-16,51.77,52.71,50.57,50.63,37749,51.77,52.71,50.57,50.63,37749,0.0,1.0
2014-12-17,55.16,55.25,51.84,52.16,29927,55.16,55.25,51.84,52.16,29927,0.0,1.0
2014-12-18,55.96,56.73,54.79,55.57,49080,55.96,56.73,54.79,55.57,49080,0.0,1.0
2014-12-19,58.16,58.76,55.48,55.79,96964,58.16,58.76,55.48,55.79,96964,0.0,1.0
2014-12-22,58.2,58.2,57.8,57.99,10804,58.2,58.2,57.8,57.99,10804,0.0,1.0
2014-12-23,58.16,58.66,57.59,58.27,31004,58.16,58.66,57.59,58.27,31004,0.0,1.0
2014-12-24,58.76,59.1,57.98,58.31,7279,58.76,59.1,57.98,58.31,7279,0.0,1.0
2014-12-26,59.77,59.9,58.82,59.05,12206,59.77,59.9,58.82,59.05,12206,0.0,1.0
2014-12-29,59.42,60.22,58.745,60.22,16166,59.42,60.22,58.745,60.22,16166,0.0,1.0
2014-12-30,58.62,59.7,58.3,59.36,10736,58.62,59.7,58.3,59.36,10736,0.0,1.0
2014-12-31,57.88,58.39,57.42,58.39,20910,57.88,58.39,57.42,58.39,20910,0.0,1.0
2015-01-02,58.01,58.2,57.51,58.11,25226,58.01,58.2,57.51,58.11,25226,0.0,1.0
2015-01-05,56.51,57.8,55.86,57.8,14175,56.51,57.8,55.86,57.8,14175,0.0,1.0
2015-01-06,55.71,56.98,55.26,55.93,13612,55.71,56.98,55.26,55.93,13612,0.0,1.0
2015-01-07,56.1,57.24,55.43,55.79,27253,56.1,57.24,55.43,55.79,27253,0.0,1.0
2015-01-08,56.98,57.73,56.57,56.57,19145,56.98,57.73,56.57,56.57,19145,0.0,1.0
2015-01-09,56.65,58.05,56.16,56.82,23269,56.65,58.05,56.16,56.82,23269,0.0,1.0
2015-01-12,56.25,56.6,54.67,56.23,36012,56.25,56.6,54.67,56.23,36012,0.0,1.0
2015-01-13,55.56,57.15,54.84,56.0,26204,55.56,57.15,54.84,56.0,26204,0.0,1.0
2015-01-14,54.74,55.47,53.83,54.95,18786,54.74,55.47,53.83,54.95,18786,0.0,1.0
2015-01-15,53.63,55.15,52.88,55.15,32576,53.63,55.15,52.88,55.15,32576,0.0,1.0
2015-01-16,53.23,53.9,52.42,53.3,32214,53.23,53.9,52.42,53.3,32214,0.0,1.0
2015-01-20,52.55,53.31,52.12,52.96,15827,52.55,53.31,52.12,52.96,15827,0.0,1.0
2015-01-21,51.86,52.875,51.53,52.17,41551,51.86,52.875,51.53,52.17,41551,0.0,1.0
2015-01-22,53.2,53.25,51.75,52.41,41337,53.2,53.25,51.75,52.41,41337,0.0,1.0
2015-01-23,53.55,54.11,52.78,53.46,36544,53.55,54.11,52.78,53.46,36544,0.0,1.0
2015-01-26,53.07,54.18,52.79,53.81,18662,53.07,54.18,52.79,53.81,18662,0.0,1.0
2015-01-27,52.54,52.68,51.72,52.38,12979,52.54,52.68,51.72,52.38,12979,0.0,1.0
2015-01-28,50.96,52.51,50.57,51.63,20363,50.96,52.51,50.57,51.63,20363,0.0,1.0
2015-01-29,53.55,54.42,50.26,50.86,37832,53.55,54.42,50.26,50.86,37832,0.0,1.0
2015-01-30,52.25,54.26,52.07,52.99,37523,52.25,54.26,52.07,52.99,37523,0.0,1.0
2015-02-02,52.35,53.38,51.75,52.3,40552,52.35,53.38,51.75,52.3,40552,0.0,1.0
2015-02-03,54.11,54.24,53.1,53.1,26976,54.11,54.24,53.1,53.1,26976,0.0,1.0
2015-02-04,54.6,55.2,54.11,54.11,20637,54.6,55.2,54.11,54.11,20637,0.0,1.0
2015-02-05,54.7,55.38,54.24,55.06,17739,54.7,55.38,54.24,55.06,17739,0.0,1.0
2015-02-06,54.42,55.07,54.02,54.74,17858,54.42,55.07,54.02,54.74,17858,0.0,1.0
2015-02-09,54.16,54.8,53.62,54.5,12192,54.16,54.8,53.62,54.5,12192,0.0,1.0
2015-02-10,54.02,54.76,53.97,54.55,11418,54.02,54.76,53.97,54.55,11418,0.0,1.0
2015-02-11,54.21,54.81,53.58,54.25,10915,54.21,54.81,53.58,54.25,10915,0.0,1.0
2015-02-12,54.49,54.62,54.3,54.3,14362,54.49,54.62,54.3,54.3,14362,0.0,1.0
2015-02-13,54.36,54.64,54.25,54.25,16072,54.36,54.64,54.25,54.25,16072,0.0,1.0
2015-02-17,54.58,55.25,54.2,54.55,51947,54.58,55.25,54.2,54.55,51947,0.0,1.0
2015-02-18,54.99,55.32,53.76,53.76,33091,54.99,55.32,53.76,53.76,33091,0.0,1.0
2015-02-19,56.27,57.52,54.98,55.0,41870,56.27,57.52,54.98,55.0,41870,0.0,1.0
2015-02-20,56.86,57.05,55.75,56.44,36879,56.86,57.05,55.75,56.44,36879,0.0,1.0
2015-02-23,56.31,57.39,56.15,56.46,43845,56.31,57.39,56.15,56.46,43845,0.0,1.0
2015-02-24,51.91,55.948,51.622,55.9,115674,51.91,55.948,51.622,55.9,115674,0.0,1.0
2015-02-25,54.44,54.61,52.25,52.49,32875,54.44,54.61,52.25,52.49,32875,0.0,1.0
2015-02-26,53.99,54.48,52.99,54.09,51603,53.99,54.48,52.99,54.09,51603,0.0,1.0
2015-02-27,54.21,54.65,53.76,54.08,47084,54.21,54.65,53.76,54.08,47084,0.0,1.0
2015-03-02,54.82,55.06,54.21,54.48,25669,54.82,55.06,54.21,54.48,25669,0.0,1.0
2015-03-03,54.07,54.93,53.585,54.28,27228,54.07,54.93,53.585,54.28,27228,0.0,1.0
2015-03-04,53.39,54.14,52.7,54.14,31410,53.39,54.14,52.7,54.14,31410,0.0,1.0
2015-03-05,53.71,54.0,53.01,53.75,30065,53.71,54.0,53.01,53.75,30065,0.0,1.0
2015-03-06,53.6,54.17,53.0,53.0,31804,53.6,54.17,53.0,53.0,31804,0.0,1.0
2015-03-09,53.63,54.36,53.31,53.94,29253,53.63,54.36,53.31,53.94,29253,0.0,1.0
2015-03-10,53.63,54.15,53.22,53.32,43133,53.63,54.15,53.22,53.32,43133,0.0,1.0
2015-03-11,53.61,53.99,53.11,53.9,42182,53.61,53.99,53.11,53.9,42182,0.0,1.0
2015-03-12,54.47,54.5,53.62,54.23,53007,54.47,54.5,53.62,54.23,53007,0.0,1.0
2015-03-13,54.27,54.41,53.33,54.16,43942,54.27,54.41,53.33,54.16,43942,0.0,1.0
2015-03-16,54.28,54.38,53.028,54.17,89200,54.28,54.38,53.028,54.17,89200,0.0,1.0
2015-03-17,52.97,54.5,52.58,53.89,81763,52.97,54.5,52.58,53.89,81763,0.0,1.0
2015-03-18,55.29,55.53,52.36,53.34,36232,55.29,55.53,52.36,53.34,36232,0.0,1.0
2015-03-19,55.35,55.89,54.26,55.35,45182,55.35,55.89,54.26,55.35,45182,0.0,1.0
2015-03-20,56.44,57.0,55.76,55.76,63926,56.44,57.0,55.76,55.76,63926,0.0,1.0
2015-03-23,56.14,57.59,55.64,56.55,71429,56.14,57.59,55.64,56.55,71429,0.0,1.0
2015-03-24,56.61,56.82,55.5,56.28,135404,56.61,56.82,55.5,56.28,135404,0.0,1.0
2015-03-25,56.5,57.43,55.44,56.75,58679,56.5,57.43,55.44,56.75,58679,0.0,1.0
2015-03-26,59.19,59.9,56.326,56.7,81284,59.19,59.9,56.326,56.7,81284,0.0,1.0
2015-03-27,58.5,59.69,58.09,59.47,32006,58.5,59.69,58.09,59.47,32006,0.0,1.0
2015-03-30,59.08,59.47,57.97,58.48,32621,59.08,59.47,57.97,58.48,32621,0.0,1.0
2015-03-31,59.2,59.42,58.34,58.5,47979,59.2,59.42,58.34,58.5,47979,0.0,1.0
2015-04-01,59.74,60.14,58.66,58.8,58514,59.74,60.14,58.66,58.8,58514,0.0,1.0
2015-04-02,60.47,60.66,59.13,59.84,71693,60.47,60.66,59.13,59.84,71693,0.0,1.0
2015-04-06,62.16,62.24,60.45,60.45,60056,62.16,62.24,60.45,60.45,60056,0.0,1.0
2015-04-07,62.03,62.8,61.14,62.28,59827,62.03,62.8,61.14,62.28,59827,0.0,1.0
2015-04-08,62.02,62.3,60.71,62.0,76646,62.02,62.3,60.71,62.0,76646,0.0,1.0
2015-04-09,61.81,62.595,61.25,61.71,38579,61.81,62.595,61.25,61.71,38579,0.0,1.0
2015-04-10,62.16,62.41,61.2,62.02,46183,62.16,62.41,61.2,62.02,46183,0.0,1.0
2015-04-13,62.09,62.7,61.32,61.82,49540,62.09,62.7,61.32,61.82,49540,0.0,1.0
2015-04-14,62.01,62.6,61.15,62.2001,44993,62.01,62.6,61.15,62.2001,44993,0.0,1.0
2015-04-15,62.74,62.95,61.99,62.44,40148,62.74,62.95,61.99,62.44,40148,0.0,1.0
2015-04-16,62.48,63.09,62.02,62.85,31369,62.48,63.09,62.02,62.85,31369,0.0,1.0
2015-04-17,61.79,62.11,60.605,62.11,35822,61.79,62.11,60.605,62.11,35822,0.0,1.0
2015-04-20,62.27,62.6208,61.53,61.91,36062,62.27,62.6208,61.53,61.91,36062,0.0,1.0
2015-04-21,62.28,62.8,61.85,62.56,26132,62.28,62.8,61.85,62.56,26132,0.0,1.0
2015-04-22,62.37,62.79,61.73,62.72,44958,62.37,62.79,61.73,62.72,44958,0.0,1.0
2015-04-23,62.6,63.55,62.0,62.0,36873,62.6,63.55,62.0,62.0,36873,0.0,1.0
2015-04-24,62.69,62.69,62.0,62.63,43262,62.69,62.69,62.0,62.63,43262,0.0,1.0
2015-04-27,64.13,64.48,63.15,63.2,46116,64.13,64.48,63.15,63.2,46116,0.0,1.0
2015-04-28,64.24,64.55,63.98,64.11,71858,64.24,64.55,63.98,64.11,71858,0.0,1.0
2015-04-29,61.89,64.16,61.81,64.16,18876,61.89,64.16,61.81,64.16,18876,0.0,1.0
2015-04-30,61.02,61.87,60.93,61.5,45910,61.02,61.87,60.93,61.5,45910,0.0,1.0
2015-05-01,60.5,61.38,59.65,61.15,29712,60.5,61.38,59.65,61.15,29712,0.0,1.0
2015-05-04,60.64,61.15,59.88,60.28,19708,60.64,61.15,59.88,60.28,19708,0.0,1.0
2015-05-05,58.83,61.18,58.27,60.44,38686,58.83,61.18,58.27,60.44,38686,0.0,1.0
2015-05-06,59.09,59.44,58.09,58.78,42225,59.09,59.44,58.09,58.78,42225,0.0,1.0
2015-05-07,60.55,61.48,59.4,60.22,29726,60.55,61.48,59.4,60.22,29726,0.0,1.0
2015-05-08,63.8,64.466,62.35,63.6,116016,63.8,64.466,62.35,63.6,116016,0.0,1.0
2015-05-11,63.63,64.5299,63.18,64.1,55502,63.63,64.5299,63.18,64.1,55502,0.0,1.0
2015-05-12,62.57,63.66,62.2,63.66,31973,62.57,63.66,62.2,63.66,31973,0.0,1.0
2015-05-13,62.79,63.54,62.39,62.39,37314,62.79,63.54,62.39,62.39,37314,0.0,1.0
2015-05-14,62.24,62.91,61.77,62.21,52557,62.24,62.91,61.77,62.21,52557,0.0,1.0
2015-05-15,62.98,63.4,61.78,62.41,98386,62.98,63.4,61.78,62.41,98386,0.0,1.0
2015-05-18,63.58,64.04,62.58,62.96,112368,63.58,64.04,62.58,62.96,112368,0.0,1.0
2015-05-19,64.13,64.83,63.212,63.25,70404,64.13,64.83,63.212,63.25,70404,0.0,1.0
2015-05-20,63.95,64.43,63.425,63.98,45837,63.95,64.43,63.425,63.98,45837,0.0,1.0
2015-05-21,64.07,64.31,62.4403,63.56,37364,64.07,64.31,62.4403,63.56,37364,0.0,1.0
2015-05-22,63.5,63.88,63.19,63.7,27098,63.5,63.88,63.19,63.7,27098,0.0,1.0
2015-05-26,62.34,63.18,61.99,63.01,42035,62.34,63.18,61.99,63.01,42035,0.0,1.0
2015-05-27,63.29,63.47,62.04,62.32,43128,63.29,63.47,62.04,62.32,43128,0.0,1.0
2015-05-28,63.73,63.9,62.64,62.79,45144,63.73,63.9,62.64,62.79,45144,0.0,1.0
2015-05-29,62.57,64.27,62.25,63.76,32060,62.57,64.27,62.25,63.76,32060,0.0,1.0
2015-06-01,63.18,63.73,61.32,62.87,23824,63.18,63.73,61.32,62.87,23824,0.0,1.0
2015-06-02,62.5,63.4,61.56,63.09,15989,62.5,63.4,61.56,63.09,15989,0.0,1.0
2015-06-03,62.99,63.06,62.3465,62.88,27965,62.99,63.06,62.3465,62.88,27965,0.0,1.0
2015-06-04,62.21,62.6,61.89,62.6,23055,62.21,62.6,61.89,62.6,23055,0.0,1.0
2015-06-05,62.64,63.26,61.72,62.4,23780,62.64,63.26,61.72,62.4,23780,0.0,1.0
2015-06-08,62.25,62.89,62.01,62.26,18436,62.25,62.89,62.01,62.26,18436,0.0,1.0
2015-06-09,61.76,62.65,61.66,62.08,67875,61.76,62.65,61.66,62.08,67875,0.0,1.0
2015-06-10,62.79,63.77,62.24,62.24,32758,62.79,63.77,62.24,62.24,32758,0.0,1.0
2015-06-11,63.0,63.22,62.64,62.85,30036,63.0,63.22,62.64,62.85,30036,0.0,1.0
2015-06-12,62.8,63.28,62.64,62.64,25841,62.8,63.28,62.64,62.64,25841,0.0,1.0
2015-06-15,61.97,62.22,61.59,62.2,33908,61.97,62.22,61.59,62.2,33908,0.0,1.0
2015-06-16,62.19,62.99,61.306,61.63,27488,62.19,62.99,61.306,61.63,27488,0.0,1.0
2015-06-17,61.68,62.37,60.41,62.37,59863,61.68,62.37,60.41,62.37,59863,0.0,1.0
2015-06-18,61.84,63.24,61.58,61.883,36552,61.84,63.24,61.58,61.883,36552,0.0,1.0
2015-06-19,62.09,62.73,61.5,62.04,79681,62.09,62.73,61.5,62.04,79681,0.0,1.0
2015-06-22,62.2,63.01,61.94,62.53,33188,62.2,63.01,61.94,62.53,33188,0.0,1.0
2015-06-23,62.76,63.04,62.3,62.69,32292,62.76,63.04,62.3,62.69,32292,0.0,1.0
2015-06-24,61.83,63.51,61.64,62.75,43396,61.83,63.51,61.64,62.75,43396,0.0,1.0
2015-06-25,61.9,62.71,61.74,62.23,27713,61.9,62.71,61.74,62.23,27713,0.0,1.0
2015-06-26,63.07,63.66,62.12,62.29,121667,63.07,63.66,62.12,62.29,121667,0.0,1.0
2015-06-29,61.56,62.83,61.13,62.66,61673,61.56,62.83,61.13,62.66,61673,0.0,1.0
2015-06-30,61.47,62.15,60.69,61.7,45889,61.47,62.15,60.69,61.7,45889,0.0,1.0
2015-07-01,62.5,62.89,61.83,62.06,44519,62.5,62.89,61.83,62.06,44519,0.0,1.0
2015-07-02,62.11,62.89,61.495,62.67,28755,62.11,62.89,61.495,62.67,28755,0.0,1.0
2015-07-06,62.46,62.95,61.7,61.86,54331,62.46,62.95,61.7,61.86,54331,0.0,1.0
2015-07-07,61.95,62.57,60.99,62.57,41476,61.95,62.57,60.99,62.57,41476,0.0,1.0
2015-07-08,60.62,62.38,60.02,61.49,47865,60.62,62.38,60.02,61.49,47865,0.0,1.0
2015-07-09,60.5,61.6,60.48,61.6,27812,60.5,61.6,60.48,61.6,27812,0.0,1.0
2015-07-10,61.18,61.24,60.22,61.0,45282,61.18,61.24,60.22,61.0,45282,0.0,1.0
2015-07-13,61.67,61.85,61.2,61.45,57448,61.67,61.85,61.2,61.45,57448,0.0,1.0
2015-07-14,63.1,63.45,61.625,61.71,65814,63.1,63.45,61.625,61.71,65814,0.0,1.0
2015-07-15,63.12,63.37,62.28,62.75,47127,63.12,63.37,62.28,62.75,47127,0.0,1.0
2015-07-16,63.21,63.5,62.71,63.3,315471,63.21,63.5,62.71,63.3,315471,0.0,1.0
2015-07-17,62.34,63.73,62.29,63.4,60520,62.34,63.73,62.29,63.4,60520,0.0,1.0
2015-07-20,62.29,62.77,61.66,61.67,37874,62.29,62.77,61.66,61.67,37874,0.0,1.0
2015-07-21,62.74,63.61,61.44,61.44,44949,62.74,63.61,61.44,61.44,44949,0.0,1.0
2015-07-22,63.18,64.02,62.51,62.51,69774,63.18,64.02,62.51,62.51,69774,0.0,1.0
2015-07-23,61.2,63.03,61.05,63.03,40325,61.2,63.03,61.05,63.03,40325,0.0,1.0
2015-07-24,59.22,61.06,58.7301,61.06,43250,59.22,61.06,58.7301,61.06,43250,0.0,1.0
2015-07-27,57.56,58.77,56.96,58.77,35210,57.56,58.77,56.96,58.77,35210,0.0,1.0
2015-07-28,57.7,58.16,56.62,58.16,33193,57.7,58.16,56.62,58.16,33193,0.0,1.0
2015-07-29,58.59,59.25,57.51,57.76,59144,58.59,59.25,57.51,57.76,59144,0.0,1.0
2015-07-30,58.56,58.9,57.64,58.01,33166,58.56,58.9,57.64,58.01,33166,0.0,1.0
2015-07-31,64.3,64.71,61.0,61.0,97155,64.3,64.71,61.0,61.0,97155,0.0,1.0
2015-08-03,64.79,65.8,64.2,64.32,42103,64.79,65.8,64.2,64.32,42103,0.0,1.0
2015-08-04,64.76,66.054,64.18,65.25,41739,64.76,66.054,64.18,65.25,41739,0.0,1.0
2015-08-05,63.95,65.85,63.18,65.0,117956,63.95,65.85,63.18,65.0,117956,0.0,1.0
2015-08-06,64.19,65.26,63.2,65.26,60072,64.19,65.26,63.2,65.26,60072,0.0,1.0
2015-08-07,63.87,64.536,62.76,63.5,89901,63.87,64.536,62.76,63.5,89901,0.0,1.0
2015-08-10,63.78,64.5699,63.29,63.95,67680,63.78,64.5699,63.29,63.95,67680,0.0,1.0
2015-08-11,62.73,63.47,62.6,63.47,51347,62.73,63.47,62.6,63.47,51347,0.0,1.0
2015-08-12,62.97,63.49,61.7,62.34,31852,62.97,63.49,61.7,62.34,31852,0.0,1.0
2015-08-13,62.81,63.32,62.34,62.84,35712,62.81,63.32,62.34,62.84,35712,0.0,1.0
2015-08-14,64.0,67.54,62.49,62.91,86076,64.0,67.54,62.49,62.91,86076,0.0,1.0
2015-08-17,64.0,64.2899,63.17,63.17,60232,64.0,64.2899,63.17,63.17,60232,0.0,1.0
2015-08-18,62.76,64.032,62.56,63.87,25068,62.76,64.032,62.56,63.87,25068,0.0,1.0
2015-08-19,61.8,62.55,61.52,62.41,22962,61.8,62.55,61.52,62.41,22962,0.0,1.0
2015-08-20,59.49,60.8962,59.39,60.89,34367,59.49,60.8962,59.39,60.89,34367,0.0,1.0
2015-08-21,57.25,58.74,56.715,57.8,53072,57.25,58.74,56.715,57.8,53072,0.0,1.0
2015-08-24,55.0,56.83,54.41,55.3,47487,55.0,56.83,54.41,55.3,47487,0.0,1.0
2015-08-25,55.52,57.03,54.03,56.27,58434,55.52,57.03,54.03,56.27,58434,0.0,1.0
2015-08-26,56.76,56.83,54.89,56.42,41138,56.76,56.83,54.89,56.42,41138,0.0,1.0
2015-08-27,56.21,57.89,56.01,57.25,100048,56.21,57.89,56.01,57.25,100048,0.0,1.0
2015-08-28,58.37,58.48,54.802,55.93,39933,58.37,58.48,54.802,55.93,39933,0.0,1.0
2015-08-31,57.42,59.436,56.84,58.16,22768,57.42,59.436,56.84,58.16,22768,0.0,1.0
2015-09-01,56.5,56.79,56.05,56.09,52035,56.5,56.79,56.05,56.09,52035,0.0,1.0
2015-09-02,57.32,57.52,56.06,56.96,36615,57.32,57.52,56.06,56.96,36615,0.0,1.0
2015-09-03,58.97,59.97,57.54,57.68,43100,58.97,59.97,57.54,57.68,43100,0.0,1.0
2015-09-04,57.19,58.7,57.07,58.12,36813,57.19,58.7,57.07,58.12,36813,0.0,1.0
2015-09-08,59.61,60.34,58.0,58.27,49397,59.61,60.34,58.0,58.27,49397,0.0,1.0
2015-09-09,58.02,60.3825,57.82,59.99,67303,58.02,60.3825,57.82,59.99,67303,0.0,1.0
2015-09-10,57.81,58.73,57.25,57.93,83837,57.81,58.73,57.25,57.93,83837,0.0,1.0
2015-09-11,57.69,57.76,56.42,57.67,46277,57.69,57.76,56.42,57.67,46277,0.0,1.0
2015-09-14,59.02,59.29,57.57,57.63,31229,59.02,59.29,57.57,57.63,31229,0.0,1.0
2015-09-15,59.12,59.43,58.905,59.43,88767,59.12,59.43,58.905,59.43,88767,0.0,1.0
2015-09-16,59.02,59.46,58.89,59.18,50898,59.02,59.46,58.89,59.18,50898,0.0,1.0
2015-09-17,58.74,59.18,58.41,58.98,58090,58.74,59.18,58.41,58.98,58090,0.0,1.0
2015-09-18,57.01,58.52,56.81,57.81,175148,57.01,58.52,56.81,57.81,175148,0.0,1.0
2015-09-21,57.73,58.14,57.02,57.5,24846,57.73,58.14,57.02,57.5,24846,0.0,1.0
2015-09-22,57.03,57.42,55.98,57.42,71615,57.03,57.42,55.98,57.42,71615,0.0,1.0
2015-09-23,56.36,57.12,55.79,56.99,29487,56.36,57.12,55.79,56.99,29487,0.0,1.0
2015-09-24,56.85,57.02,54.91,56.12,46339,56.85,57.02,54.91,56.12,46339,0.0,1.0
2015-09-25,56.02,57.3,55.565,57.22,64812,56.02,57.3,55.565,57.22,64812,0.0,1.0
2015-09-28,56.02,56.74,54.54,55.78,69186,56.02,56.74,54.54,55.78,69186,0.0,1.0
2015-09-29,57.32,58.13,55.88,56.04,55023,57.32,58.13,55.88,56.04,55023,0.0,1.0
2015-09-30,58.0,58.88,57.72,57.85,102304,58.0,58.88,57.72,57.85,102304,0.0,1.0
2015-10-01,58.1,59.1,57.24,58.7,33627,58.1,59.1,57.24,58.7,33627,0.0,1.0
2015-10-02,58.84,58.98,56.96,57.43,32504,58.84,58.98,56.96,57.43,32504,0.0,1.0
2015-10-05,61.34,61.56,59.08,59.08,35295,61.34,61.56,59.08,59.08,35295,0.0,1.0
2015-10-06,61.19,62.3699,60.33,61.41,46492,61.19,62.3699,60.33,61.41,46492,0.0,1.0
2015-10-07,62.28,62.7,61.24,61.62,41033,62.28,62.7,61.24,61.62,41033,0.0,1.0
2015-10-08,63.24,63.825,62.04,62.45,50749,63.24,63.825,62.04,62.45,50749,0.0,1.0
2015-10-09,63.47,63.67,62.87,63.43,17731,63.47,63.67,62.87,63.43,17731,0.0,1.0
2015-10-12,64.49,64.63,63.59,63.6,32434,64.49,64.63,63.59,63.6,32434,0.0,1.0
2015-10-13,64.07,64.7799,63.87,63.87,38230,64.07,64.7799,63.87,63.87,38230,0.0,1.0
2015-10-14,63.85,65.01,63.49,64.29,29025,63.85,65.01,63.49,64.29,29025,0.0,1.0
2015-10-15,64.5,64.76,62.97,64.14,39991,64.5,64.76,62.97,64.14,39991,0.0,1.0
2015-10-16,65.05,65.55,64.29,64.74,57000,65.05,65.55,64.29,64.74,57000,0.0,1.0
2015-10-19,64.86,65.3,64.11,64.57,31356,64.86,65.3,64.11,64.57,31356,0.0,1.0
2015-10-20,64.67,65.1,63.86,65.0,40889,64.67,65.1,63.86,65.0,40889,0.0,1.0
2015-10-21,63.6,64.92,63.55,64.88,29283,63.6,64.92,63.55,64.88,29283,0.0,1.0
2015-10-22,64.48,64.67,63.0,64.16,32346,64.48,64.67,63.0,64.16,32346,0.0,1.0
2015-10-23,65.05,65.3,64.49,64.82,35534,65.05,65.3,64.49,64.82,35534,0.0,1.0
2015-10-26,64.91,65.25,64.37,64.74,27550,64.91,65.25,64.37,64.74,27550,0.0,1.0
2015-10-27,63.98,64.95,63.5,64.69,46714,63.98,64.95,63.5,64.69,46714,0.0,1.0
2015-10-28,65.42,65.54,63.65,64.29,80005,65.42,65.54,63.65,64.29,80005,0.0,1.0
2015-10-29,64.75,65.5799,64.015,65.5425,34643,64.75,65.5799,64.015,65.5425,34643,0.0,1.0
2015-10-30,65.04,65.3,64.24,64.64,49060,65.04,65.3,64.24,64.64,49060,0.0,1.0
2015-11-02,65.64,66.2,64.5,65.05,47355,65.64,66.2,64.5,65.05,47355,0.0,1.0
2015-11-03,65.14,66.289,64.77,65.65,42289,65.14,66.289,64.77,65.65,42289,0.0,1.0
2015-11-04,70.31,70.94,65.85,65.85,228785,70.31,70.94,65.85,65.85,228785,0.0,1.0
2015-11-05,70.7,71.735,70.2,70.81,133252,70.7,71.735,70.2,70.81,133252,0.0,1.0
2015-11-06,71.4,72.0,70.7,70.7,147365,71.4,72.0,70.7,70.7,147365,0.0,1.0
2015-11-09,71.73,72.88,71.33,71.65,51565,71.73,72.88,71.33,71.65,51565,0.0,1.0
2015-11-10,72.72,73.22,72.01,72.1,103901,72.72,73.22,72.01,72.1,103901,0.0,1.0
2015-11-11,72.55,73.79,72.3738,73.21,44983,72.55,73.79,72.3738,73.21,44983,0.0,1.0
2015-11-12,72.02,72.75,71.98,72.22,33413,72.02,72.75,71.98,72.22,33413,0.0,1.0
2015-11-13,71.85,72.5499,71.6,71.7,72507,71.85,72.5499,71.6,71.7,72507,0.0,1.0
2015-11-16,72.15,72.77,71.77,72.0,124965,72.15,72.77,71.77,72.0,124965,0.0,1.0
2015-11-17,71.97,72.595,71.83,72.38,85812,71.97,72.595,71.83,72.38,85812,0.0,1.0
2015-11-18,72.5,72.94,72.25,72.44,93649,72.5,72.94,72.25,72.44,93649,0.0,1.0
2015-11-19,72.75,72.97,72.598,72.83,62529,72.75,72.97,72.598,72.83,62529,0.0,1.0
2015-11-20,73.0,73.893,72.79,72.79,62448,73.0,73.893,72.79,72.79,62448,0.0,1.0
2015-11-23,73.0,73.39,72.63,73.39,86047,73.0,73.39,72.63,73.39,86047,0.0,1.0
2015-11-24,73.0,73.26,72.4,72.92,114461,73.0,73.26,72.4,72.92,114461,0.0,1.0
2015-11-25,73.07,73.89,72.95,73.1,162900,73.07,73.89,72.95,73.1,162900,0.0,1.0
2015-11-27,73.48,74.4,72.81,73.8,79597,73.48,74.4,72.81,73.8,79597,0.0,1.0
2015-11-30,73.94,74.5,73.48,73.48,385341,73.94,74.5,73.48,73.48,385341,0.0,1.0
2015-12-01,74.54,74.7606,74.07,74.68,209826,74.54,74.7606,74.07,74.68,209826,0.0,1.0
2015-12-02,75.0,75.21,74.69,74.69,128403,75.0,75.21,74.69,74.69,128403,0.0,1.0
2015-12-03,77.1,77.34,75.47,75.98,194760,77.1,77.34,75.47,75.98,194760,0.0,1.0
2015-12-04,80.08,80.35,77.84,77.84,187804,80.08,80.35,77.84,77.84,187804,0.0,1.0
2015-12-07,80.15,80.63,79.85,80.34,168533,80.15,80.63,79.85,80.34,168533,0.0,1.0
2015-12-08,78.1,80.49,77.71,80.0,90697,78.1,80.49,77.71,80.0,90697,0.0,1.0
2015-12-09,76.25,78.35,75.43,77.8,114872,76.25,78.35,75.43,77.8,114872,0.0,1.0
2015-12-10,75.59,76.43,75.28,76.23,71865,75.59,76.43,75.28,76.23,71865,0.0,1.0
2015-12-11,73.66,74.82,73.5,74.8,126010,73.66,74.82,73.5,74.8,126010,0.0,1.0
2015-12-14,74.71,74.74,73.41,73.48,173126,74.71,74.74,73.41,73.48,173126,0.0,1.0
2015-12-15,76.5,77.44,75.19,75.19,92567,76.5,77.44,75.19,75.19,92567,0.0,1.0
2015-12-16,76.57,77.21,75.75,77.21,66666,76.57,77.21,75.75,77.21,66666,0.0,1.0
2015-12-17,76.05,76.72,75.31,76.52,76753,76.05,76.72,75.31,76.52,76753,0.0,1.0
2015-12-18,76.32,76.61,75.08,76.07,144095,76.32,76.61,75.08,76.07,144095,0.0,1.0
2015-12-21,76.47,76.88,75.7728,76.56,92083,76.47,76.88,75.7728,76.56,92083,0.0,1.0
2015-12-22,76.86,76.88,76.31,76.67,100217,76.86,76.88,76.31,76.67,100217,0.0,1.0
2015-12-23,77.4,77.91,76.97,77.33,99640,77.4,77.91,76.97,77.33,99640,0.0,1.0
2015-12-24,77.75,77.98,77.11,77.11,37246,77.75,77.98,77.11,77.11,37246,0.0,1.0
2015-12-28,77.57,77.93,76.84,77.53,75112,77.57,77.93,76.84,77.53,75112,0.0,1.0
2015-12-29,78.98,79.03,77.9731,77.99,45914,78.98,79.03,77.9731,77.99,45914,0.0,1.0
2015-12-30,78.08,79.48,77.89,78.71,31770,78.08,79.48,77.89,78.71,31770,0.0,1.0
2015-12-31,77.59,78.41,77.16,77.93,51503,77.59,78.41,77.16,77.93,51503,0.0,1.0
2016-01-04,76.68,76.85,75.67,76.61,141696,76.68,76.85,75.67,76.61,141696,0.0,1.0
2016-01-05,76.47,77.28,76.06,76.95,107994,76.47,77.28,76.06,76.95,107994,0.0,1.0
2016-01-06,76.25,76.64,75.57,75.75,127967,76.25,76.64,75.57,75.75,127967,0.0,1.0
2016-01-07,76.07,76.19,75.0,75.0,140519,76.07,76.19,75.0,75.0,140519,0.0,1.0
2016-01-08,75.66,76.46,75.25,76.1,144299,75.66,76.46,75.25,76.1,144299,0.0,1.0
2016-01-11,73.28,77.32,72.15,76.29,201942,73.28,77.32,72.15,76.29,201942,0.0,1.0
2016-01-12,72.26,73.63,70.72,73.63,118425,72.26,73.63,70.72,73.63,118425,0.0,1.0
2016-01-13,71.07,73.89,70.73,72.48,75411,71.07,73.89,70.73,72.48,75411,0.0,1.0
2016-01-14,70.17,71.17,68.49,71.17,122858,70.17,71.17,68.49,71.17,122858,0.0,1.0
2016-01-15,68.74,69.48,67.57,67.94,72490,68.74,69.48,67.57,67.94,72490,0.0,1.0
2016-01-19,67.58,69.4599,66.67,69.2,69668,67.58,69.4599,66.67,69.2,69668,0.0,1.0
2016-01-20,67.94,68.39,65.35,67.03,96433,67.94,68.39,65.35,67.03,96433,0.0,1.0
2016-01-21,67.18,68.21,66.37,68.21,90469,67.18,68.21,66.37,68.21,90469,0.0,1.0
2016-01-22,69.24,69.26,67.81,68.28,59194,69.24,69.26,67.81,68.28,59194,0.0,1.0
2016-01-25,67.17,69.5,66.9,69.03,84979,67.17,69.5,66.9,69.03,84979,0.0,1.0
2016-01-26,68.26,68.66,67.56,67.56,34354,68.26,68.66,67.56,67.56,34354,0.0,1.0
2016-01-27,67.45,68.48,66.54,68.3,104548,67.45,68.48,66.54,68.3,104548,0.0,1.0
2016-01-28,67.0,68.46,66.19,68.36,95854,67.0,68.46,66.19,68.36,95854,0.0,1.0
2016-01-29,69.26,69.36,67.26,67.26,101507,69.26,69.36,67.26,67.26,101507,0.0,1.0
2016-02-01,69.94,70.33,68.03,68.98,96065,69.94,70.33,68.03,68.98,96065,0.0,1.0
2016-02-02,67.21,69.52,66.36,69.52,65730,67.21,69.52,66.36,69.52,65730,0.0,1.0
2016-02-03,67.18,67.98,65.52,67.98,62867,67.18,67.98,65.52,67.98,62867,0.0,1.0
2016-02-04,66.98,67.7,66.4,67.09,46177,66.98,67.7,66.4,67.09,46177,0.0,1.0
2016-02-05,64.75,66.76,64.46,66.76,68884,64.75,66.76,64.46,66.76,68884,0.0,1.0
2016-02-08,65.01,65.15,63.01,63.72,62424,65.01,65.15,63.01,63.72,62424,0.0,1.0
2016-02-09,66.09,66.57,63.86,64.41,78378,66.09,66.57,63.86,64.41,78378,0.0,1.0
2016-02-10,64.31,66.88,64.15,66.45,58627,64.31,66.88,64.15,66.45,58627,0.0,1.0
2016-02-11,64.69,65.1697,63.38,63.38,33392,64.69,65.1697,63.38,63.38,33392,0.0,1.0
2016-02-12,65.88,66.55,64.4001,64.84,36897,65.88,66.55,64.4001,64.84,36897,0.0,1.0
2016-02-16,66.27,67.2,65.8,66.68,62017,66.27,67.2,65.8,66.68,62017,0.0,1.0
2016-02-17,68.03,68.73,67.03,67.03,84043,68.03,68.73,67.03,67.03,84043,0.0,1.0
2016-02-18,68.5,69.18,68.05,68.06,77029,68.5,69.18,68.05,68.06,77029,0.0,1.0
2016-02-19,68.68,69.37,68.5,68.5,125664,68.68,69.37,68.5,68.5,125664,0.0,1.0
2016-02-22,69.36,70.1675,68.225,69.41,106600,69.36,70.1675,68.225,69.41,106600,0.0,1.0
2016-02-23,71.67,74.47,70.05,70.05,384546,71.67,74.47,70.05,70.05,384546,0.0,1.0
2016-02-24,71.91,72.89,71.26,71.26,276024,71.91,72.89,71.26,71.26,276024,0.0,1.0
2016-02-25,72.57,73.45,71.626,72.11,294028,72.57,73.45,71.626,72.11,294028,0.0,1.0
2016-02-26,72.06,73.65,71.83,72.83,160211,72.06,73.65,71.83,72.83,160211,0.0,1.0
2016-02-29,73.25,73.685,71.91,72.46,175945,73.25,73.685,71.91,72.46,175945,0.0,1.0
2016-03-01,75.24,75.39,73.5,73.68,186041,75.24,75.39,73.5,73.68,186041,0.0,1.0
2016-03-02,75.16,76.02,74.51,75.35,129150,75.16,76.02,74.51,75.35,129150,0.0,1.0
2016-03-03,75.44,76.0,75.31,75.5,123836,75.44,76.0,75.31,75.5,123836,0.0,1.0
2016-03-04,75.74,76.27,75.12,75.62,99271,75.74,76.27,75.12,75.62,99271,0.0,1.0
2016-03-07,75.5,76.17,75.01,75.28,66424,75.5,76.17,75.01,75.28,66424,0.0,1.0
2016-03-08,74.7,75.46,74.59,75.42,85988,74.7,75.46,74.59,75.42,85988,0.0,1.0
2016-03-09,75.5,75.51,74.85,74.85,104626,75.5,75.51,74.85,74.85,104626,0.0,1.0
2016-03-10,75.88,76.44,74.58,75.52,70898,75.88,76.44,74.58,75.52,70898,0.0,1.0
2016-03-11,77.6,77.81,76.53,76.53,106111,77.6,77.81,76.53,76.53,106111,0.0,1.0
2016-03-14,73.28,77.205,73.13,77.0,172325,73.28,77.205,73.13,77.0,172325,0.0,1.0
2016-03-15,74.13,74.28,72.51,72.95,104776,74.13,74.28,72.51,72.95,104776,0.0,1.0
2016-03-16,72.81,75.24,72.33,73.93,151934,72.81,75.24,72.33,73.93,151934,0.0,1.0
2016-03-17,71.27,72.64,71.03,72.64,212732,71.27,72.64,71.03,72.64,212732,0.0,1.0
2016-03-18,70.53,70.92,67.65,69.8,1676169,70.53,70.92,67.65,69.8,1676169,0.0,1.0
2016-03-21,70.9,72.31,70.63,71.0,318678,70.9,72.31,70.63,71.0,318678,0.0,1.0
2016-03-22,71.29,71.66,70.82,71.23,313679,71.29,71.66,70.82,71.23,313679,0.0,1.0
2016-03-23,70.95,72.06,70.72,71.15,168960,70.95,72.06,70.72,71.15,168960,0.0,1.0
2016-03-24,71.58,71.86,70.18,70.88,157074,71.58,71.86,70.18,70.88,157074,0.0,1.0
2016-03-28,70.94,71.57,70.751,71.57,88038,70.94,71.57,70.751,71.57,88038,0.0,1.0
2016-03-29,73.52,73.59,70.01,70.78,181973,73.52,73.59,70.01,70.78,181973,0.0,1.0
2016-03-30,73.28,74.04,72.4149,74.04,152261,73.28,74.04,72.4149,74.04,152261,0.0,1.0
2016-03-31,71.84,73.47,71.41,73.47,132220,71.84,73.47,71.41,73.47,132220,0.0,1.0
2016-04-01,72.68,72.99,70.04,70.96,204279,72.68,72.99,70.04,70.96,204279,0.0,1.0
2016-04-04,71.46,72.64,71.41,72.5,128383,71.46,72.64,71.41,72.5,128383,0.0,1.0
2016-04-05,73.05,73.6,70.73,70.93,163500,73.05,73.6,70.73,70.93,163500,0.0,1.0
2016-04-06,73.88,74.12,72.325,72.92,121425,73.88,74.12,72.325,72.92,121425,0.0,1.0
2016-04-07,72.53,73.5,71.51,73.5,170961,72.53,73.5,71.51,73.5,170961,0.0,1.0
2016-04-08,73.21,73.71,72.3,72.48,131094,73.21,73.71,72.3,72.48,131094,0.0,1.0
2016-04-11,74.46,74.99,72.98,73.25,133499,74.46,74.99,72.98,73.25,133499,0.0,1.0
2016-04-12,74.93,75.37,74.11,74.57,79807,74.93,75.37,74.11,74.57,79807,0.0,1.0
2016-04-13,75.69,76.15,75.54,75.57,121469,75.69,76.15,75.54,75.57,121469,0.0,1.0
2016-04-14,76.56,76.99,75.56,75.93,139426,76.56,76.99,75.56,75.93,139426,0.0,1.0
2016-04-15,76.97,77.21,75.53,76.49,107046,76.97,77.21,75.53,76.49,107046,0.0,1.0
2016-04-18,76.1,77.28,75.8,76.91,107332,76.1,77.28,75.8,76.91,107332,0.0,1.0
2016-04-19,76.44,77.13,75.88,76.6,105203,76.44,77.13,75.88,76.6,105203,0.0,1.0
2016-04-20,76.33,77.01,75.94,76.78,80457,76.33,77.01,75.94,76.78,80457,0.0,1.0
2016-04-21,76.5,76.88,76.13,76.49,68953,76.5,76.88,76.13,76.49,68953,0.0,1.0
2016-04-22,76.6,77.08,75.95,76.45,127779,76.6,77.08,75.95,76.45,127779,0.0,1.0
2016-04-25,76.6,76.9,76.14,76.62,49665,76.6,76.9,76.14,76.62,49665,0.0,1.0
2016-04-26,77.21,77.28,75.8562,76.69,117873,77.21,77.28,75.8562,76.69,117873,0.0,1.0
2016-04-27,78.99,79.01,77.29,77.29,216940,78.99,79.01,77.29,77.29,216940,0.0,1.0
2016-04-28,78.05,79.245,77.83,78.69,107328,78.05,79.245,77.83,78.69,107328,0.0,1.0
2016-04-29,77.11,78.92,76.685,78.19,113109,77.11,78.92,76.685,78.19,113109,0.0,1.0
2016-05-02,78.1,78.44,76.74,77.26,84637,78.1,78.44,76.74,77.26,84637,0.0,1.0
2016-05-03,77.69,78.48,76.5431,77.9,105190,77.69,78.48,76.5431,77.9,105190,0.0,1.0
2016-05-04,83.11,83.8,79.79,80.0,265247,83.11,83.8,79.79,80.0,265247,0.0,1.0
2016-05-05,83.64,84.47,83.19,83.89,184285,83.64,84.47,83.19,83.89,184285,0.0,1.0
2016-05-06,84.09,84.5,83.104,83.45,98255,84.09,84.5,83.104,83.45,98255,0.0,1.0
2016-05-09,84.08,84.59,83.03,84.07,87875,84.08,84.59,83.03,84.07,87875,0.0,1.0
2016-05-10,84.89,85.51,83.9708,84.14,141869,84.89,85.51,83.9708,84.14,141869,0.0,1.0
2016-05-11,84.77,85.5499,84.52,84.95,127091,84.77,85.5499,84.52,84.95,127091,0.0,1.0
2016-05-12,84.79,85.54,84.47,84.72,102812,84.79,85.54,84.47,84.72,102812,0.0,1.0
2016-05-13,84.39,85.231,84.28,84.5,83687,84.39,85.231,84.28,84.5,83687,0.0,1.0
2016-05-16,85.08,85.4024,84.45,84.73,91330,85.08,85.4024,84.45,84.73,91330,0.0,1.0
2016-05-17,83.68,85.1,83.03,84.57,104543,83.68,85.1,83.03,84.57,104543,0.0,1.0
2016-05-18,85.1,85.57,83.5801,83.68,108415,85.1,85.57,83.5801,83.68,108415,0.0,1.0
2016-05-19,85.02,85.44,84.34,84.36,120436,85.02,85.44,84.34,84.36,120436,0.0,1.0
2016-05-20,84.87,85.25,84.42,85.19,69216,84.87,85.25,84.42,85.19,69216,0.0,1.0
2016-05-23,84.45,85.04,84.39,84.7,47714,84.45,85.04,84.39,84.7,47714,0.0,1.0
2016-05-24,85.25,85.68,84.68,85.02,126021,85.25,85.68,84.68,85.02,126021,0.0,1.0
2016-05-25,84.89,86.145,84.78,85.55,111748,84.89,86.145,84.78,85.55,111748,0.0,1.0
2016-05-26,84.6,85.18,84.465,84.8,125772,84.6,85.18,84.465,84.8,125772,0.0,1.0
2016-05-27,85.69,85.69,84.775,85.06,222333,85.69,85.69,84.775,85.06,222333,0.0,1.0
2016-05-31,85.95,86.35,85.49,85.49,109689,85.95,86.35,85.49,85.49,109689,0.0,1.0
2016-06-01,85.96,86.61,85.16,86.07,168007,85.96,86.61,85.16,86.07,168007,0.0,1.0
2016-06-02,85.44,86.01,84.65,85.96,144673,85.44,86.01,84.65,85.96,144673,0.0,1.0
2016-06-03,84.36,85.5,83.75,85.33,57099,84.36,85.5,83.75,85.33,57099,0.0,1.0
2016-06-06,84.4,84.65,83.79,84.49,163230,84.4,84.65,83.79,84.49,163230,0.0,1.0
2016-06-07,84.87,85.08,84.45,84.45,154826,84.87,85.08,84.45,84.45,154826,0.0,1.0
2016-06-08,85.75,85.88,85.025,85.14,410304,85.75,85.88,85.025,85.14,410304,0.0,1.0
2016-06-09,85.99,86.42,84.44,85.79,175237,85.99,86.42,84.44,85.79,175237,0.0,1.0
2016-06-10,84.62,85.58,84.05,85.14,102201,84.62,85.58,84.05,85.14,102201,0.0,1.0
2016-06-13,82.94,85.37,82.81,84.72,92429,82.94,85.37,82.81,84.72,92429,0.0,1.0
2016-06-14,81.69,82.92,81.49,82.26,135267,81.69,82.92,81.49,82.26,135267,0.0,1.0
2016-06-15,82.46,83.21,81.4257,82.16,123524,82.46,83.21,81.4257,82.16,123524,0.0,1.0
2016-06-16,82.36,82.84,81.61,82.26,146513,82.36,82.84,81.61,82.26,146513,0.0,1.0
2016-06-17,82.89,82.89,81.72,82.56,311195,82.89,82.89,81.72,82.56,311195,0.0,1.0
2016-06-20,85.41,87.4199,83.3,83.3,248974,85.41,87.4199,83.3,83.3,248974,0.0,1.0
2016-06-21,82.79,83.69,81.2835,83.69,248838,82.79,83.69,81.2835,83.69,248838,0.0,1.0
2016-06-22,84.03,85.21,82.58,83.01,168816,84.03,85.21,82.58,83.01,168816,0.0,1.0
2016-06-23,84.4,85.28,83.43,85.28,103564,84.4,85.28,83.43,85.28,103564,0.0,1.0
2016-06-24,78.47,81.68,78.45,81.66,552244,78.47,81.68,78.45,81.66,552244,0.0,1.0
2016-06-27,74.61,77.77,74.33,77.77,158945,74.61,77.77,74.33,77.77,158945,0.0,1.0
2016-06-28,75.31,75.83,74.81,75.39,167366,75.31,75.83,74.81,75.39,167366,0.0,1.0
2016-06-29,76.72,76.88,75.47,75.82,141452,76.72,76.88,75.47,75.82,141452,0.0,1.0
2016-06-30,78.99,78.99,76.06,76.83,160817,78.99,78.99,76.06,76.83,160817,0.0,1.0
2016-07-01,80.24,80.5399,78.74,78.88,137493,80.24,80.5399,78.74,78.88,137493,0.0,1.0
2016-07-05,77.04,79.82,76.8,79.56,128276,77.04,79.82,76.8,79.56,128276,0.0,1.0
2016-07-06,79.96,80.15,77.99,78.42,188838,79.96,80.15,77.99,78.42,188838,0.0,1.0
2016-07-07,80.49,80.76,79.77,80.36,225551,80.49,80.76,79.77,80.36,225551,0.0,1.0
2016-07-08,81.23,81.47,80.7,80.87,181162,81.23,81.47,80.7,80.87,181162,0.0,1.0
2016-07-11,81.45,82.175,81.35,81.81,196885,81.45,82.175,81.35,81.81,196885,0.0,1.0
2016-07-12,83.17,83.56,81.58,81.85,167004,83.17,83.56,81.58,81.85,167004,0.0,1.0
2016-07-13,83.06,83.65,82.6832,83.5,115939,83.06,83.65,82.6832,83.5,115939,0.0,1.0
2016-07-14,83.09,83.89,82.85,83.86,106459,83.09,83.89,82.85,83.86,106459,0.0,1.0
2016-07-15,83.36,83.58,82.73,83.3,85092,83.36,83.58,82.73,83.3,85092,0.0,1.0
2016-07-18,84.15,84.34,83.0101,83.22,117600,84.15,84.34,83.0101,83.22,117600,0.0,1.0
2016-07-19,85.53,85.83,83.38,83.64,203456,85.53,85.83,83.38,83.64,203456,0.0,1.0
2016-07-20,86.24,86.68,84.91,85.77,85081,86.24,86.68,84.91,85.77,85081,0.0,1.0
2016-07-21,89.37,89.55,86.25,86.51,266007,89.37,89.55,86.25,86.51,266007,0.0,1.0
2016-07-22,89.11,90.0,88.17,89.59,81702,89.11,90.0,88.17,89.59,81702,0.0,1.0
2016-07-25,89.73,90.0,88.43,88.85,97313,89.73,90.0,88.43,88.85,97313,0.0,1.0
2016-07-26,89.85,90.47,89.31,89.48,111322,89.85,90.47,89.31,89.48,111322,0.0,1.0
2016-07-27,89.55,90.63,89.08,90.36,87862,89.55,90.63,89.08,90.36,87862,0.0,1.0
2016-07-28,87.78,89.39,87.55,89.19,153454,87.78,89.39,87.55,89.19,153454,0.0,1.0
2016-07-29,88.05,89.51,87.89,88.75,634297,88.05,89.51,87.89,88.75,634297,0.0,1.0
2016-08-01,90.4,90.84,88.39,89.04,667626,90.4,90.84,88.39,89.04,667626,0.0,1.0
2016-08-02,87.79,88.69,87.15,87.84,520572,87.79,88.69,87.15,87.84,520572,0.0,1.0
2016-08-03,89.29,89.29,87.5,88.0,175375,89.29,89.29,87.5,88.0,175375,0.0,1.0
2016-08-04,89.85,90.415,89.11,89.11,196663,89.85,90.415,89.11,89.11,196663,0.0,1.0
2016-08-05,90.48,91.27,90.13,90.49,164986,90.48,91.27,90.13,90.49,164986,0.0,1.0
2016-08-08,90.92,91.14,90.2,90.48,182719,90.92,91.14,90.2,90.48,182719,0.0,1.0
2016-08-09,95.8,96.1,94.52,94.69,1398259,95.8,96.1,94.52,94.69,1398259,0.0,1.0
2016-08-10,94.75,96.06,94.34,95.99,2587857,94.75,96.06,94.34,95.99,2587857,0.0,1.0
2016-08-11,95.58,97.32,94.29,94.29,409699,95.58,97.32,94.29,94.29,409699,0.0,1.0
2016-08-12,97.33,97.34,95.02,95.25,225809,97.33,97.34,95.02,95.25,225809,0.0,1.0
2016-08-15,98.54,99.55,97.12,97.12,368253,98.54,99.55,97.12,97.12,368253,0.0,1.0
2016-08-16,97.06,98.88,96.64,98.52,193558,97.06,98.88,96.64,98.52,193558,0.0,1.0
2016-08-17,98.0,98.48,96.69,97.01,371604,98.0,98.48,96.69,97.01,371604,0.0,1.0
2016-08-18,97.69,97.83,96.75,97.75,165198,97.69,97.83,96.75,97.75,165198,0.0,1.0
2016-08-19,98.21,98.45,97.3,97.3,247442,98.21,98.45,97.3,97.3,247442,0.0,1.0
2016-08-22,98.0,98.9,97.53,98.2,263019,98.0,98.9,97.53,98.2,263019,0.0,1.0
2016-08-23,98.79,99.2295,98.01,98.89,198316,98.79,99.2295,98.01,98.89,198316,0.0,1.0
2016-08-24,99.66,100.18,98.8,98.85,176019,99.66,100.18,98.8,98.85,176019,0.0,1.0
2016-08-25,99.25,100.0,98.86,99.31,125702,99.25,100.0,98.86,99.31,125702,0.0,1.0
2016-08-26,98.36,99.6,98.07,99.04,262685,98.36,99.6,98.07,99.04,262685,0.0,1.0
2016-08-29,99.0,99.26,98.0,98.53,166957,99.0,99.26,98.0,98.53,166957,0.0,1.0
2016-08-30,98.92,99.5,98.37,99.11,107814,98.92,99.5,98.37,99.11,107814,0.0,1.0
2016-08-31,99.05,99.315,98.01,98.96,150411,99.05,99.315,98.01,98.96,150411,0.0,1.0
2016-09-01,99.09,99.585,98.02,99.49,221627,99.09,99.585,98.02,99.49,221627,0.0,1.0
2016-09-02,99.38,99.475,98.74,99.07,210790,99.38,99.475,98.74,99.07,210790,0.0,1.0
2016-09-06,101.44,102.1016,99.985,100.0,294371,101.44,102.1016,99.985,100.0,294371,0.0,1.0
2016-09-07,102.88,102.92,101.0,101.57,272597,102.88,102.92,101.0,101.57,272597,0.0,1.0
2016-09-08,101.83,102.54,101.7459,102.49,172971,101.83,102.54,101.7459,102.49,172971,0.0,1.0
2016-09-09,97.91,101.26,97.89,101.23,138514,97.91,101.26,97.89,101.23,138514,0.0,1.0
2016-09-12,99.68,99.825,96.8683,97.03,201713,99.68,99.825,96.8683,97.03,201713,0.0,1.0
2016-09-13,99.39,100.02,98.17,99.09,181987,99.39,100.02,98.17,99.09,181987,0.0,1.0
2016-09-14,99.42,100.51,98.53,99.38,132444,99.42,100.51,98.53,99.38,132444,0.0,1.0
2016-09-15,100.96,101.79,99.4701,99.58,103115,100.96,101.79,99.4701,99.58,103115,0.0,1.0
2016-09-16,101.38,101.51,100.31,100.94,153020,101.38,101.51,100.31,100.94,153020,0.0,1.0
2016-09-19,103.47,103.93,102.59,103.48,152711,103.47,103.93,102.59,103.48,152711,0.0,1.0
2016-09-20,102.71,105.0,102.65,103.64,107292,102.71,105.0,102.65,103.64,107292,0.0,1.0
2016-09-21,104.71,104.9,103.105,103.34,121953,104.71,104.9,103.105,103.34,121953,0.0,1.0
2016-09-22,107.41,107.94,105.055,105.35,170210,107.41,107.94,105.055,105.35,170210,0.0,1.0
2016-09-23,106.03,107.2172,105.98,106.85,106720,106.03,107.2172,105.98,106.85,106720,0.0,1.0
2016-09-26,103.82,106.305,103.5508,105.93,159359,103.82,106.305,103.5508,105.93,159359,0.0,1.0
2016-09-27,101.53,101.56,99.4,100.89,317046,101.53,101.56,99.4,100.89,317046,0.0,1.0
2016-09-28,100.56,102.22,100.09,101.62,167245,100.56,102.22,100.09,101.62,167245,0.0,1.0
2016-09-29,98.74,100.65,98.29,100.38,203277,98.74,100.65,98.29,100.38,203277,0.0,1.0
2016-09-30,98.8,99.25,98.18,99.0,140420,98.8,99.25,98.18,99.0,140420,0.0,1.0
2016-10-03,100.87,101.25,98.45,98.45,178780,100.87,101.25,98.45,98.45,178780,0.0,1.0
2016-10-04,102.15,102.53,100.91,100.91,161967,102.15,102.53,100.91,100.91,161967,0.0,1.0
2016-10-05,103.19,104.37,102.45,102.45,117988,103.19,104.37,102.45,102.45,117988,0.0,1.0
2016-10-06,102.14,103.54,101.1,102.86,215958,102.14,103.54,101.1,102.86,215958,0.0,1.0
2016-10-07,100.96,102.28,100.93,102.06,146314,100.96,102.28,100.93,102.06,146314,0.0,1.0
2016-10-10,100.5,102.05,100.42,101.1,147613,100.5,102.05,100.42,101.1,147613,0.0,1.0
2016-10-11,98.33,100.25,97.83,99.89,131475,98.33,100.25,97.83,99.89,131475,0.0,1.0
2016-10-12,98.55,99.045,97.82,98.4,90710,98.55,99.045,97.82,98.4,90710,0.0,1.0
2016-10-13,97.55,98.5,97.165,97.69,83595,97.55,98.5,97.165,97.69,83595,0.0,1.0
2016-10-14,97.88,99.22,97.28,98.28,127737,97.88,99.22,97.28,98.28,127737,0.0,1.0
2016-10-17,97.65,99.24,97.64,97.66,83157,97.65,99.24,97.64,97.66,83157,0.0,1.0
2016-10-18,95.31,97.0,94.28,97.0,137817,95.31,97.0,94.28,97.0,137817,0.0,1.0
2016-10-19,91.41,93.67,89.12,91.92,556416,91.41,93.67,89.12,91.92,556416,0.0,1.0
2016-10-20,90.63,91.6,90.25,90.78,117299,90.63,91.6,90.25,90.78,117299,0.0,1.0
2016-10-21,90.54,90.62,89.51,89.73,115587,90.54,90.62,89.51,89.73,115587,0.0,1.0
2016-10-24,92.1,92.4989,91.59,91.7,186329,92.1,92.4989,91.59,91.7,186329,0.0,1.0
2016-10-25,91.16,92.25,90.64,92.25,112488,91.16,92.25,90.64,92.25,112488,0.0,1.0
2016-10-26,91.58,92.2499,91.08,91.28,93207,91.58,92.2499,91.08,91.28,93207,0.0,1.0
2016-10-27,90.35,91.63,90.09,91.63,159909,90.35,91.63,90.09,91.63,159909,0.0,1.0
2016-10-28,90.25,91.28,90.01,90.3,144964,90.25,91.28,90.01,90.3,144964,0.0,1.0
2016-10-31,91.27,91.58,89.61,90.82,192156,91.27,91.58,89.61,90.82,192156,0.0,1.0
2016-11-01,90.7,95.83,90.04,94.83,503478,90.7,95.83,90.04,94.83,503478,0.0,1.0
2016-11-02,86.55,90.44,86.54,90.3,159380,86.55,90.44,86.54,90.3,159380,0.0,1.0
2016-11-03,86.74,87.31,85.88,86.72,160092,86.74,87.31,85.88,86.72,160092,0.0,1.0
2016-11-04,86.98,88.63,86.17,86.84,145863,86.98,88.63,86.17,86.84,145863,0.0,1.0
2016-11-07,87.66,88.4,87.16,88.4,156851,87.66,88.4,87.16,88.4,156851,0.0,1.0
2016-11-08,86.58,87.46,86.09,87.46,110406,86.58,87.46,86.09,87.46,110406,0.0,1.0
2016-11-09,86.33,86.6,82.5,82.5,156778,86.33,86.6,82.5,82.5,156778,0.0,1.0
2016-11-10,87.0,88.3,86.38,87.24,181901,87.0,88.3,86.38,87.24,181901,0.0,1.0
2016-11-11,89.09,89.98,87.1,87.1,136655,89.09,89.98,87.1,87.1,136655,0.0,1.0
2016-11-14,88.42,91.17,88.29,89.89,177044,88.42,91.17,88.29,89.89,177044,0.0,1.0
2016-11-15,90.67,90.76,88.085,88.42,117168,90.67,90.76,88.085,88.42,117168,0.0,1.0
2016-11-16,93.52,93.54,90.39,90.45,150007,93.52,93.54,90.39,90.45,150007,0.0,1.0
2016-11-17,92.35,94.65,92.01,94.03,151180,92.35,94.65,92.01,94.03,151180,0.0,1.0
2016-11-18,92.48,93.0,92.01,92.62,138736,92.48,93.0,92.01,92.62,138736,0.0,1.0
2016-11-21,93.05,93.59,92.27,92.92,116671,93.05,93.59,92.27,92.92,116671,0.0,1.0
2016-11-22,96.2,98.0,93.79,98.0,358289,96.2,98.0,93.79,98.0,358289,0.0,1.0
2016-11-23,97.02,97.4,95.74,96.2,161037,97.02,97.4,95.74,96.2,161037,0.0,1.0
2016-11-25,95.61,97.25,95.53,96.99,43775,95.61,97.25,95.53,96.99,43775,0.0,1.0
2016-11-28,94.96,96.234,94.63,95.6,84765,94.96,96.234,94.63,95.6,84765,0.0,1.0
2016-11-29,95.9,97.18,94.86,95.19,150569,95.9,97.18,94.86,95.19,150569,0.0,1.0
2016-11-30,95.32,96.775,94.935,96.45,96546,95.32,96.775,94.935,96.45,96546,0.0,1.0
2016-12-01,95.92,97.575,95.13,95.74,114999,95.92,97.575,95.13,95.74,114999,0.0,1.0
2016-12-02,95.94,96.77,95.03,96.18,110577,95.94,96.77,95.03,96.18,110577,0.0,1.0
2016-12-05,97.48,97.81,95.99,96.78,135273,97.48,97.81,95.99,96.78,135273,0.0,1.0
2016-12-06,99.19,100.105,97.46,97.46,163191,99.19,100.105,97.46,97.46,163191,0.0,1.0
2016-12-07,100.04,100.9899,99.41,99.8,242962,100.04,100.9899,99.41,99.8,242962,0.0,1.0
2016-12-08,101.01,101.61,99.4,100.48,269160,101.01,101.61,99.4,100.48,269160,0.0,1.0
2016-12-09,104.5,105.14,101.02,101.26,159090,104.5,105.14,101.02,101.26,159090,0.0,1.0
2016-12-12,104.67,105.33,103.3948,104.51,206001,104.67,105.33,103.3948,104.51,206001,0.0,1.0
2016-12-13,104.9,105.695,104.37,104.87,149478,104.9,105.695,104.37,104.87,149478,0.0,1.0
2016-12-14,101.4,106.01,101.3,105.07,123509,101.4,106.01,101.3,105.07,123509,0.0,1.0
2016-12-15,102.21,102.8,101.37,101.5,147635,102.21,102.8,101.37,101.5,147635,0.0,1.0
2016-12-16,102.76,103.22,101.85,102.63,425102,102.76,103.22,101.85,102.63,425102,0.0,1.0
2016-12-19,102.98,104.1,102.3949,103.23,89852,102.98,104.1,102.3949,103.23,89852,0.0,1.0
2016-12-20,105.54,105.59,102.64,103.42,115175,105.54,105.59,102.64,103.42,115175,0.0,1.0
2016-12-21,104.64,106.075,104.54,105.26,134062,104.64,106.075,104.54,105.26,134062,0.0,1.0
2016-12-22,104.18,105.62,103.3,104.89,101972,104.18,105.62,103.3,104.89,101972,0.0,1.0
2016-12-23,104.56,105.27,103.68,104.08,111599,104.56,105.27,103.68,104.08,111599,0.0,1.0
2016-12-27,105.22,106.31,104.04,104.1,103784,105.22,106.31,104.04,104.1,103784,0.0,1.0
2016-12-28,103.23,105.42,103.08,105.42,47960,103.23,105.42,103.08,105.42,47960,0.0,1.0
2016-12-29,102.85,104.04,102.38,103.25,63082,102.85,104.04,102.38,103.25,63082,0.0,1.0
2016-12-30,103.38,104.33,101.9,103.25,89079,103.38,104.33,101.9,103.25,89079,0.0,1.0
2017-01-03,103.88,104.87,102.74,104.62,107243,103.88,104.87,102.74,104.62,107243,0.0,1.0
2017-01-04,107.98,108.31,105.27,107.2,207336,107.98,108.31,105.27,107.2,207336,0.0,1.0
2017-01-05,107.34,108.67,106.55,108.3,110303,107.34,108.67,106.55,108.3,110303,0.0,1.0
2017-01-06,106.74,108.28,106.67,107.69,138260,106.74,108.28,106.67,107.69,138260,0.0,1.0
2017-01-09,106.95,107.51,105.945,106.54,138195,106.95,107.51,105.945,106.54,138195,0.0,1.0
2017-01-10,108.29,109.8099,107.1,107.2,189337,108.29,109.8099,107.1,107.2,189337,0.0,1.0
2017-01-11,108.0,108.94,107.29,108.07,137056,108.0,108.94,107.29,108.07,137056,0.0,1.0
2017-01-12,105.35,108.15,105.001,108.15,77793,105.35,108.15,105.001,108.15,77793,0.0,1.0
2017-01-13,105.71,106.1727,105.1301,105.25,52077,105.71,106.1727,105.1301,105.25,52077,0.0,1.0
2017-01-17,102.66,106.0,101.83,105.56,158769,102.66,106.0,101.83,105.56,158769,0.0,1.0
2017-01-18,103.81,104.31,102.3934,102.93,104479,103.81,104.31,102.3934,102.93,104479,0.0,1.0
2017-01-19,103.24,104.3864,103.0901,104.0,144070,103.24,104.3864,103.0901,104.0,144070,0.0,1.0
2017-01-20,103.9,103.96,101.78,103.45,130913,103.9,103.96,101.78,103.45,130913,0.0,1.0
2017-01-23,103.67,104.59,103.0,103.81,147157,103.67,104.59,103.0,103.81,147157,0.0,1.0
2017-01-24,105.68,106.42,103.31,103.46,131301,105.68,106.42,103.31,103.46,131301,0.0,1.0
2017-01-25,107.16,107.68,106.2,106.66,117739,107.16,107.68,106.2,106.66,117739,0.0,1.0
2017-01-26,105.27,107.2,105.15,107.2,76263,105.27,107.2,105.15,107.2,76263,0.0,1.0
2017-01-27,104.85,105.63,104.211,105.21,82716,104.85,105.63,104.211,105.21,82716,0.0,1.0
2017-01-30,102.69,104.57,101.51,104.57,98870,102.69,104.57,101.51,104.57,98870,0.0,1.0
2017-01-31,105.28,105.63,101.85,102.57,113201,105.28,105.63,101.85,102.57,113201,0.0,1.0
2017-02-01,106.4,107.0,105.38,106.05,110876,106.4,107.0,105.38,106.05,110876,0.0,1.0
2017-02-02,104.59,106.82,103.96,106.82,108950,104.59,106.82,103.96,106.82,108950,0.0,1.0
2017-02-03,106.71,106.74,104.79,105.34,71041,106.71,106.74,104.79,105.34,71041,0.0,1.0
2017-02-06,104.87,106.97,104.51,106.97,67232,104.87,106.97,104.51,106.97,67232,0.0,1.0
2017-02-07,104.44,104.86,103.7,104.66,72352,104.44,104.86,103.7,104.66,72352,0.0,1.0
2017-02-08,103.27,106.38,102.2,104.16,94891,103.27,106.38,102.2,104.16,94891,0.0,1.0
2017-02-09,104.45,104.84,103.08,103.22,55172,104.45,104.84,103.08,103.22,55172,0.0,1.0
2017-02-10,106.42,106.55,104.78,105.25,95796,106.42,106.55,104.78,105.25,95796,0.0,1.0
2017-02-13,107.48,107.96,106.8,106.8,70961,107.48,107.96,106.8,106.8,70961,0.0,1.0
2017-02-14,108.09,108.73,105.02,107.26,65275,108.09,108.73,105.02,107.26,65275,0.0,1.0
2017-02-15,109.21,109.56,106.59,107.09,72489,109.21,109.56,106.59,107.09,72489,0.0,1.0
2017-02-16,107.57,109.85,106.1,109.85,82157,107.57,109.85,106.1,109.85,82157,0.0,1.0
2017-02-17,112.81,115.37,109.15,110.0,205601,112.81,115.37,109.15,110.0,205601,0.0,1.0
2017-02-21,118.1,118.59,113.82,113.83,168757,118.1,118.59,113.82,113.83,168757,0.0,1.0
2017-02-22,116.08,117.96,115.46,116.66,137134,116.08,117.96,115.46,116.66,137134,0.0,1.0
2017-02-23,114.53,117.1,114.4,115.52,85778,114.53,117.1,114.4,115.52,85778,0.0,1.0
2017-02-24,113.57,115.32,110.92,113.54,68052,113.57,115.32,110.92,113.54,68052,0.0,1.0
2017-02-27,115.05,115.25,112.69,113.17,146248,115.05,115.25,112.69,113.17,146248,0.0,1.0
2017-02-28,112.0,116.03,111.06,114.87,128539,112.0,116.03,111.06,114.87,128539,0.0,1.0
2017-03-01,112.99,115.06,112.5,113.77,130839,112.99,115.06,112.5,113.77,130839,0.0,1.0
2017-03-02,112.78,113.94,112.39,112.47,61258,112.78,113.94,112.39,112.47,61258,0.0,1.0
2017-03-03,112.57,114.98,111.5,113.14,115070,112.57,114.98,111.5,113.14,115070,0.0,1.0
2017-03-06,111.89,112.98,110.71,111.41,62124,111.89,112.98,110.71,111.41,62124,0.0,1.0
2017-03-07,111.74,112.43,110.39,111.4,86649,111.74,112.43,110.39,111.4,86649,0.0,1.0
2017-03-08,111.2,113.08,111.11,112.38,78843,111.2,113.08,111.11,112.38,78843,0.0,1.0
2017-03-09,111.51,112.07,110.03,110.93,72271,111.51,112.07,110.03,110.93,72271,0.0,1.0
2017-03-10,110.62,113.41,110.25,112.11,53334,110.62,113.41,110.25,112.11,53334,0.0,1.0
2017-03-13,111.13,112.28,110.0,110.62,64978,111.13,112.28,110.0,110.62,64978,0.0,1.0
2017-03-14,112.16,112.99,110.11,111.05,91429,112.16,112.99,110.11,111.05,91429,0.0,1.0
2017-03-15,113.91,114.94,113.04,113.04,157173,113.91,114.94,113.04,113.04,157173,0.0,1.0
2017-03-16,115.29,115.9,114.34,114.98,142298,115.29,115.9,114.34,114.98,142298,0.0,1.0
2017-03-17,115.98,116.23,114.65,115.06,204022,115.98,116.23,114.65,115.06,204022,0.0,1.0
2017-03-20,115.92,116.8,114.19,116.8,112478,115.92,116.8,114.19,116.8,112478,0.0,1.0
2017-03-21,112.25,116.38,111.66,116.38,141760,112.25,116.38,111.66,116.38,141760,0.0,1.0
2017-03-22,111.23,112.29,110.3,112.02,91691,111.23,112.29,110.3,112.02,91691,0.0,1.0
2017-03-23,110.4,112.42,109.92,110.49,83397,110.4,112.42,109.92,110.49,83397,0.0,1.0
2017-03-24,109.43,111.61,109.15,110.56,79665,109.43,111.61,109.15,110.56,79665,0.0,1.0
2017-03-27,109.49,109.61,107.17,107.7,94632,109.49,109.61,107.17,107.7,94632,0.0,1.0
2017-03-28,110.4,110.79,108.92,109.34,95986,110.4,110.79,108.92,109.34,95986,0.0,1.0
2017-03-29,109.8,110.29,109.55,109.93,62083,109.8,110.29,109.55,109.93,62083,0.0,1.0
2017-03-30,110.51,111.04,108.35,109.78,83846,110.51,111.04,108.35,109.78,83846,0.0,1.0
2017-03-31,110.93,111.75,110.15,110.43,117560,110.93,111.75,110.15,110.43,117560,0.0,1.0
2017-04-03,105.08,110.55,104.82,110.55,141878,105.08,110.55,104.82,110.55,141878,0.0,1.0
2017-04-04,103.61,105.13,103.28,104.05,119955,103.61,105.13,103.28,104.05,119955,0.0,1.0
2017-04-05,102.03,104.99,101.67,103.76,107945,102.03,104.99,101.67,103.76,107945,0.0,1.0
2017-04-06,101.76,102.16,100.82,101.72,134312,101.76,102.16,100.82,101.72,134312,0.0,1.0
2017-04-07,101.15,103.2,100.67,101.6,130680,101.15,103.2,100.67,101.6,130680,0.0,1.0
2017-04-10,102.43,102.95,100.7,100.88,111029,102.43,102.95,100.7,100.88,111029,0.0,1.0
2017-04-11,104.63,104.97,102.55,102.55,90164,104.63,104.97,102.55,102.55,90164,0.0,1.0
2017-04-12,102.93,104.63,102.55,104.2,74006,102.93,104.63,102.55,104.2,74006,0.0,1.0
2017-04-13,102.55,104.19,102.55,103.02,93862,102.55,104.19,102.55,103.02,93862,0.0,1.0
2017-04-17,104.61,104.64,102.51,102.51,107540,104.61,104.64,102.51,102.51,107540,0.0,1.0
2017-04-18,104.13,104.87,103.56,103.95,99412,104.13,104.87,103.56,103.95,99412,0.0,1.0
2017-04-19,106.11,106.58,104.68,104.7,239079,106.11,106.58,104.68,104.7,239079,0.0,1.0
2017-04-20,110.74,111.4,106.85,106.85,181142,110.74,111.4,106.85,106.85,181142,0.0,1.0
2017-04-21,110.25,110.83,109.14,110.73,102316,110.25,110.83,109.14,110.73,102316,0.0,1.0
2017-04-24,111.35,112.73,111.27,111.86,110111,111.35,112.73,111.27,111.86,110111,0.0,1.0
2017-04-25,111.92,113.3,111.74,112.22,93673,111.92,113.3,111.74,112.22,93673,0.0,1.0
2017-04-26,112.04,113.59,111.89,111.91,123143,112.04,113.59,111.89,111.91,123143,0.0,1.0
2017-04-27,114.3,114.47,112.22,112.22,125071,114.3,114.47,112.22,112.22,125071,0.0,1.0
2017-04-28,113.07,114.8,112.47,114.77,127095,113.07,114.8,112.47,114.77,127095,0.0,1.0
2017-05-01,114.07,115.7,113.44,113.77,102157,114.07,115.7,113.44,113.77,102157,0.0,1.0
2017-05-02,111.78,114.35,110.2,113.66,177404,111.78,114.35,110.2,113.66,177404,0.0,1.0
2017-05-03,108.93,116.87,108.31,112.01,346164,108.93,116.87,108.31,112.01,346164,0.0,1.0
2017-05-04,109.63,110.29,105.2,108.66,318256,109.63,110.29,105.2,108.66,318256,0.0,1.0
2017-05-05,109.99,110.94,109.01,110.57,121896,109.99,110.94,109.01,110.57,121896,0.0,1.0
2017-05-08,110.57,111.65,110.02,110.24,90069,110.57,111.65,110.02,110.24,90069,0.0,1.0
2017-05-09,111.1,112.16,110.57,111.18,121849,111.1,112.16,110.57,111.18,121849,0.0,1.0
2017-05-10,110.39,111.54,109.44,110.47,95582,110.39,111.54,109.44,110.47,95582,0.0,1.0
2017-05-11,110.38,111.4,109.65,110.0,108292,110.38,111.4,109.65,110.0,108292,0.0,1.0
2017-05-12,110.02,110.58,109.12,109.68,105416,110.02,110.58,109.12,109.68,105416,0.0,1.0
2017-05-15,111.13,111.54,110.75,110.88,74955,111.13,111.54,110.75,110.88,74955,0.0,1.0
2017-05-16,111.44,111.94,110.0,111.19,84289,111.44,111.94,110.0,111.19,84289,0.0,1.0
2017-05-17,109.47,111.44,109.16,111.44,201757,109.47,111.44,109.16,111.44,201757,0.0,1.0
2017-05-18,107.24,109.74,107.01,109.39,99727,107.24,109.74,107.01,109.39,99727,0.0,1.0
2017-05-19,107.19,108.14,106.7,107.21,109603,107.19,108.14,106.7,107.21,109603,0.0,1.0
2017-05-22,107.59,108.15,107.01,107.1,56988,107.59,108.15,107.01,107.1,56988,0.0,1.0
2017-05-23,107.97,108.36,107.13,107.59,87674,107.97,108.36,107.13,107.59,87674,0.0,1.0
2017-05-24,109.36,109.94,108.27,108.27,83732,109.36,109.94,108.27,108.27,83732,0.0,1.0
2017-05-25,110.91,111.27,109.28,110.29,182421,110.91,111.27,109.28,110.29,182421,0.0,1.0
2017-05-26,111.94,113.19,109.85,110.91,225139,111.94,113.19,109.85,110.91,225139,0.0,1.0
2017-05-30,110.4,113.33,110.18,111.71,100145,110.4,113.33,110.18,111.71,100145,0.0,1.0
2017-05-31,108.01,112.69,107.13,110.7,177377,108.01,112.69,107.13,110.7,177377,0.0,1.0
2017-06-01,111.02,111.05,107.98,108.2,123910,111.02,111.05,107.98,108.2,123910,0.0,1.0
2017-06-02,110.79,112.38,110.18,111.25,121538,110.79,112.38,110.18,111.25,121538,0.0,1.0
2017-06-05,109.01,110.74,108.57,110.74,64959,109.01,110.74,108.57,110.74,64959,0.0,1.0
2017-06-06,108.94,109.36,107.64,108.38,69386,108.94,109.36,107.64,108.38,69386,0.0,1.0
2017-06-07,108.0,109.24,107.06,108.65,91813,108.0,109.24,107.06,108.65,91813,0.0,1.0
2017-06-08,110.68,111.11,107.77,107.77,106832,110.68,111.11,107.77,107.77,106832,0.0,1.0
2017-06-09,109.88,111.82,109.36,110.88,108775,109.88,111.82,109.36,110.88,108775,0.0,1.0
2017-06-12,111.16,112.05,109.38,109.77,109275,111.16,112.05,109.38,109.77,109275,0.0,1.0
2017-06-13,108.48,111.46,108.14,111.46,150677,108.48,111.46,108.14,111.46,150677,0.0,1.0
2017-06-14,108.57,108.89,107.54,108.62,102984,108.57,108.89,107.54,108.62,102984,0.0,1.0
2017-06-15,107.91,108.92,106.7,107.5,110764,107.91,108.92,106.7,107.5,110764,0.0,1.0
2017-06-16,104.06,106.54,103.78,106.54,291343,104.06,106.54,103.78,106.54,291343,0.0,1.0
2017-06-19,99.98,103.86,99.61,103.77,215397,99.98,103.86,99.61,103.77,215397,0.0,1.0
2017-06-20,98.02,99.48,96.82,99.48,222033,98.02,99.48,96.82,99.48,222033,0.0,1.0
2017-06-21,98.53,99.43,97.67,98.2,126842,98.53,99.43,97.67,98.2,126842,0.0,1.0
2017-06-22,98.93,99.15,96.41,98.18,125853,98.93,99.15,96.41,98.18,125853,0.0,1.0
2017-06-23,99.77,100.04,98.16,99.44,399204,99.77,100.04,98.16,99.44,399204,0.0,1.0
2017-06-26,100.23,100.89,99.49,99.85,123098,100.23,100.89,99.49,99.85,123098,0.0,1.0
2017-06-27,97.44,99.95,97.26,99.95,150690,97.44,99.95,97.26,99.95,150690,0.0,1.0
2017-06-28,99.8,100.01,97.98,97.98,141741,99.8,100.01,97.98,97.98,141741,0.0,1.0
2017-06-29,100.73,100.93,98.98,100.03,104412,100.73,100.93,98.98,100.03,104412,0.0,1.0
2017-06-30,100.87,101.61,99.64,100.89,160143,100.87,101.61,99.64,100.89,160143,0.0,1.0
2017-07-03,101.63,102.8,100.57,101.85,106732,101.63,102.8,100.57,101.85,106732,0.0,1.0
2017-07-05,101.1,101.94,99.07,101.67,147125,101.1,101.94,99.07,101.67,147125,0.0,1.0
2017-07-06,98.5,101.37,98.0,100.32,115779,98.5,101.37,98.0,100.32,115779,0.0,1.0
2017-07-07,101.59,101.7,98.36,98.69,95229,101.59,101.7,98.36,98.69,95229,0.0,1.0
2017-07-10,104.07,104.18,101.16,101.16,145154,104.07,104.18,101.16,101.16,145154,0.0,1.0
2017-07-11,104.52,105.05,103.23,104.22,116068,104.52,105.05,103.23,104.22,116068,0.0,1.0
2017-07-12,103.12,106.17,103.0,105.3,122151,103.12,106.17,103.0,105.3,122151,0.0,1.0
2017-07-13,105.41,105.45,102.12,103.13,205679,105.41,105.45,102.12,103.13,205679,0.0,1.0
2017-07-14,107.3,107.58,104.74,105.4,165776,107.3,107.58,104.74,105.4,165776,0.0,1.0
2017-07-17,108.13,109.39,105.89,107.28,163193,108.13,109.39,105.89,107.28,163193,0.0,1.0
2017-07-18,108.44,108.96,107.0,107.5,130637,108.44,108.96,107.0,107.5,130637,0.0,1.0
2017-07-19,108.72,109.0,107.8,108.22,117155,108.72,109.0,107.8,108.22,117155,0.0,1.0
2017-07-20,106.75,109.02,106.08,109.02,124834,106.75,109.02,106.08,109.02,124834,0.0,1.0
2017-07-21,103.41,106.59,102.28,106.59,131838,103.41,106.59,102.28,106.59,131838,0.0,1.0
2017-07-24,102.28,103.46,101.81,103.46,100309,102.28,103.46,101.81,103.46,100309,0.0,1.0
2017-07-25,101.99,102.8,101.67,102.44,136991,101.99,102.8,101.67,102.44,136991,0.0,1.0
2017-07-26,103.96,104.96,101.99,101.99,162522,103.96,104.96,101.99,101.99,162522,0.0,1.0
2017-07-27,104.63,105.87,103.23,104.17,99329,104.63,105.87,103.23,104.17,99329,0.0,1.0
2017-07-28,102.6,105.42,102.17,104.18,105422,102.6,105.42,102.17,104.18,105422,0.0,1.0
2017-07-31,102.26,103.77,101.87,102.94,84911,102.26,103.77,101.87,102.94,84911,0.0,1.0
2017-08-01,100.51,102.54,99.65,102.54,146362,100.51,102.54,99.65,102.54,146362,0.0,1.0
2017-08-02,99.34,101.15,99.09,100.13,141027,99.34,101.15,99.09,100.13,141027,0.0,1.0
2017-08-03,98.58,99.88,98.15,99.42,118593,98.58,99.88,98.15,99.42,118593,0.0,1.0
2017-08-04,102.51,102.87,95.33,98.75,233181,102.51,102.87,95.33,98.75,233181,0.0,1.0
2017-08-07,101.33,102.92,99.75,101.88,113029,101.33,102.92,99.75,101.88,113029,0.0,1.0
2017-08-08,102.57,103.33,100.97,101.08,117460,102.57,103.33,100.97,101.08,117460,0.0,1.0
2017-08-09,101.4,103.03,100.75,101.97,146218,101.4,103.03,100.75,101.97,146218,0.0,1.0
2017-08-10,100.44,101.0,99.54,101.0,119350,100.44,101.0,99.54,101.0,119350,0.0,1.0
2017-08-11,100.17,101.6,98.43,98.76,141214,100.17,101.6,98.43,98.76,141214,0.0,1.0
2017-08-14,100.61,101.45,99.86,101.04,109420,100.61,101.45,99.86,101.04,109420,0.0,1.0
2017-08-15,100.69,101.12,99.5,101.0,79904,100.69,101.12,99.5,101.0,79904,0.0,1.0
2017-08-16,101.44,101.92,100.46,101.51,112873,101.44,101.92,100.46,101.51,112873,0.0,1.0
2017-08-17,98.44,101.77,98.36,100.9,136077,98.44,101.77,98.36,100.9,136077,0.0,1.0
2017-08-18,98.42,99.79,97.7,97.7,115116,98.42,99.79,97.7,97.7,115116,0.0,1.0
2017-08-21,98.93,100.06,98.15,98.4,93613,98.93,100.06,98.15,98.4,93613,0.0,1.0
2017-08-22,99.82,100.39,99.08,99.22,82197,99.82,100.39,99.08,99.22,82197,0.0,1.0
2017-08-23,100.52,101.99,99.06,99.25,95021,100.52,101.99,99.06,99.25,95021,0.0,1.0
2017-08-24,100.32,100.81,99.58,100.81,66515,100.32,100.81,99.58,100.81,66515,0.0,1.0
2017-08-25,100.91,101.89,100.78,100.78,62818,100.91,101.89,100.78,100.78,62818,0.0,1.0
2017-08-28,101.27,102.23,100.42,101.11,83795,101.27,102.23,100.42,101.11,83795,0.0,1.0
2017-08-29,99.97,100.98,99.0,100.61,76567,99.97,100.98,99.0,100.61,76567,0.0,1.0
2017-08-30,100.62,101.72,99.5,99.96,65252,100.62,101.72,99.5,99.96,65252,0.0,1.0
2017-08-31,100.58,102.21,99.99,101.15,150152,100.58,102.21,99.99,101.15,150152,0.0,1.0
2017-09-01,104.16,105.16,100.36,100.36,128367,104.16,105.16,100.36,100.36,128367,0.0,1.0
2017-09-05,101.6,103.79,100.91,103.79,117362,101.6,103.79,100.91,103.79,117362,0.0,1.0
2017-09-06,101.67,102.39,101.03,102.35,69826,101.67,102.39,101.03,102.35,69826,0.0,1.0
2017-09-07,99.61,102.09,99.17,101.79,86332,99.61,102.09,99.17,101.79,86332,0.0,1.0
2017-09-08,99.35,101.75,98.58,99.52,99807,99.35,101.75,98.58,99.52,99807,0.0,1.0
2017-09-11,101.73,102.66,99.78,100.14,97313,101.73,102.66,99.78,100.14,97313,0.0,1.0
2017-09-12,101.77,102.09,100.87,101.72,108235,101.77,102.09,100.87,101.72,108235,0.0,1.0
2017-09-13,104.39,104.89,100.94,101.44,119623,104.39,104.89,100.94,101.44,119623,0.0,1.0
2017-09-14,105.16,105.71,103.7,104.32,150473,105.16,105.71,103.7,104.32,150473,0.0,1.0
2017-09-15,106.56,106.71,104.53,105.37,480979,106.56,106.71,104.53,105.37,480979,0.0,1.0
2017-09-18,107.88,108.28,105.33,106.8,203774,107.88,108.28,105.33,106.8,203774,0.0,1.0
2017-09-19,107.58,108.12,106.45,108.12,110383,107.58,108.12,106.45,108.12,110383,0.0,1.0
2017-09-20,107.68,107.92,106.37,107.75,99597,107.68,107.92,106.37,107.75,99597,0.0,1.0
2017-09-21,108.15,108.42,106.47,107.72,74045,108.15,108.42,106.47,107.72,74045,0.0,1.0
2017-09-22,110.04,111.12,107.92,108.1,113278,110.04,111.12,107.92,108.1,113278,0.0,1.0
2017-09-25,112.3,112.46,109.89,110.19,118930,112.3,112.46,109.89,110.19,118930,0.0,1.0
2017-09-26,116.25,116.62,112.27,112.27,172173,116.25,116.62,112.27,112.27,172173,0.0,1.0
2017-09-27,116.55,116.87,113.61,116.34,216949,116.55,116.87,113.61,116.34,216949,0.0,1.0
2017-09-28,116.98,117.42,116.03,116.41,183919,116.98,117.42,116.03,116.41,183919,0.0,1.0
2017-09-29,115.97,117.63,115.68,116.99,127362,115.97,117.63,115.68,116.99,127362,0.0,1.0
2017-10-02,117.57,117.95,116.09,116.09,107750,117.57,117.95,116.09,116.09,107750,0.0,1.0
2017-10-03,117.41,118.6,116.65,118.29,101249,117.41,118.6,116.65,118.29,101249,0.0,1.0
2017-10-04,116.72,117.85,116.64,117.6,74118,116.72,117.85,116.64,117.6,74118,0.0,1.0
2017-10-05,116.78,117.46,115.99,116.87,65175,116.78,117.46,115.99,116.87,65175,0.0,1.0
2017-10-06,115.32,117.42,114.42,116.09,91262,115.32,117.42,114.42,116.09,91262,0.0,1.0
2017-10-09,114.15,115.66,113.87,114.91,98293,114.15,115.66,113.87,114.91,98293,0.0,1.0
2017-10-10,114.38,115.87,113.05,114.43,127008,114.38,115.87,113.05,114.43,127008,0.0,1.0
2017-10-11,114.77,115.3,113.55,114.42,91193,114.77,115.3,113.55,114.42,91193,0.0,1.0
2017-10-12,114.78,115.35,113.55,114.77,123154,114.78,115.35,113.55,114.77,123154,0.0,1.0
2017-10-13,115.05,115.97,114.48,115.11,91015,115.05,115.97,114.48,115.11,91015,0.0,1.0
2017-10-16,110.71,112.83,108.22,110.53,149614,110.71,112.83,108.22,110.53,149614,0.0,1.0
2017-10-17,111.98,112.01,109.92,110.31,116957,111.98,112.01,109.92,110.31,116957,0.0,1.0
2017-10-18,113.21,113.78,110.18,112.76,110513,113.21,113.78,110.18,112.76,110513,0.0,1.0
2017-10-19,110.38,113.07,109.88,112.51,101633,110.38,113.07,109.88,112.51,101633,0.0,1.0
2017-10-20,111.14,113.13,109.01,111.36,133770,111.14,113.13,109.01,111.36,133770,0.0,1.0
2017-10-23,111.23,112.59,111.04,111.2,72617,111.23,112.59,111.04,111.2,72617,0.0,1.0
2017-10-24,112.3,113.47,111.2,111.2,215107,112.3,113.47,111.2,111.2,215107,0.0,1.0
2017-10-25,113.5,114.45,111.12,111.55,176023,113.5,114.45,111.12,111.55,176023,0.0,1.0
2017-10-26,114.89,116.14,114.02,114.02,214451,114.89,116.14,114.02,114.02,214451,0.0,1.0
2017-10-27,112.27,115.03,112.05,115.03,81209,112.27,115.03,112.05,115.03,81209,0.0,1.0
2017-10-30,110.06,111.93,109.38,111.93,83472,110.06,111.93,109.38,111.93,83472,0.0,1.0
2017-10-31,111.48,112.18,110.01,110.07,98454,111.48,112.18,110.01,110.07,98454,0.0,1.0
2017-11-01,115.52,116.3,105.0,107.02,278069,115.52,116.3,105.0,107.02,278069,0.0,1.0
2017-11-02,115.42,116.61,112.98,116.18,199982,115.42,116.61,112.98,116.18,199982,0.0,1.0
2017-11-03,116.94,117.68,115.64,116.13,133144,116.94,117.68,115.64,116.13,133144,0.0,1.0
2017-11-06,116.2,117.5,114.56,117.5,97012,116.2,117.5,114.56,117.5,97012,0.0,1.0
2017-11-07,116.56,117.69,114.35,116.29,100783,116.56,117.69,114.35,116.29,100783,0.0,1.0
2017-11-08,118.16,118.39,116.07,116.07,128360,118.16,118.39,116.07,116.07,128360,0.0,1.0
2017-11-09,119.77,119.81,117.25,117.25,118829,119.77,119.81,117.25,117.25,118829,0.0,1.0
2017-11-10,120.12,120.64,119.29,119.29,119527,120.12,120.64,119.29,119.29,119527,0.0,1.0
2017-11-13,119.82,120.99,119.22,120.07,120957,119.82,120.99,119.22,120.07,120957,0.0,1.0
2017-11-14,119.17,120.14,118.74,119.69,78656,119.17,120.14,118.74,119.69,78656,0.0,1.0
2017-11-15,117.36,119.05,115.95,118.38,114388,117.36,119.05,115.95,118.38,114388,0.0,1.0
2017-11-16,117.5,117.85,116.44,117.85,156940,117.5,117.85,116.44,117.85,156940,0.0,1.0
2017-11-17,118.19,119.58,116.52,116.88,144361,118.19,119.58,116.52,116.88,144361,0.0,1.0
2017-11-20,120.9,121.05,116.84,118.53,154377,120.9,121.05,116.84,118.53,154377,0.0,1.0
2017-11-21,122.55,122.75,120.99,121.58,153752,122.55,122.75,120.99,121.58,153752,0.0,1.0
2017-11-22,122.62,123.28,121.58,123.04,75276,122.62,123.28,121.58,123.04,75276,0.0,1.0
2017-11-24,122.72,123.11,119.97,122.78,36648,122.72,123.11,119.97,122.78,36648,0.0,1.0
2017-11-27,121.02,123.01,120.97,122.65,57696,121.02,123.01,120.97,122.65,57696,0.0,1.0
2017-11-28,124.48,125.31,121.035,121.5,91481,124.48,125.31,121.035,121.5,91481,0.0,1.0
2017-11-29,126.74,127.19,123.445,124.48,117773,126.74,127.19,123.445,124.48,117773,0.0,1.0
2017-11-30,126.07,128.52,125.98,127.38,129447,126.07,128.52,125.98,127.38,129447,0.0,1.0
2017-12-01,123.7,127.43,120.09,125.91,107978,123.7,127.43,120.09,125.91,107978,0.0,1.0
2017-12-04,120.7,125.13,120.56,124.63,111511,120.7,125.13,120.56,124.63,111511,0.0,1.0
2017-12-05,119.81,121.48,119.78,120.68,93806,119.81,121.48,119.78,120.68,93806,0.0,1.0
2017-12-06,117.82,119.9099,117.77,119.57,51048,117.82,119.9099,117.77,119.57,51048,0.0,1.0
2017-12-07,117.4,119.08,117.05,117.62,73525,117.4,119.08,117.05,117.62,73525,0.0,1.0
2017-12-08,117.98,120.045,117.15,117.88,119813,117.98,120.045,117.15,117.88,119813,0.0,1.0
2017-12-11,116.71,118.38,115.86,117.93,123204,116.71,118.38,115.86,117.93,123204,0.0,1.0
2017-12-12,119.0,119.95,116.39,116.84,175653,119.0,119.95,116.39,116.84,175653,0.0,1.0
2017-12-13,119.34,120.14,118.765,119.0,177920,119.34,120.14,118.765,119.0,177920,0.0,1.0
2017-12-14,117.33,119.34,116.98,117.5,251816,117.33,119.34,116.98,117.5,251816,0.0,1.0
2017-12-15,118.66,119.4,117.85,118.69,399705,118.66,119.4,117.85,118.69,399705,0.0,1.0
2017-12-18,120.71,121.93,119.95,120.95,175546,120.71,121.93,119.95,120.95,175546,0.0,1.0
2017-12-19,120.57,121.62,119.78,121.47,173027,120.57,121.62,119.78,121.47,173027,0.0,1.0
2017-12-20,120.95,121.71,120.38,121.615,103924,120.95,121.71,120.38,121.615,103924,0.0,1.0
2017-12-21,122.43,122.96,119.75,121.72,118855,122.43,122.96,119.75,121.72,118855,0.0,1.0
2017-12-22,122.06,122.73,121.53,121.86,86212,122.06,122.73,121.53,121.86,86212,0.0,1.0
2017-12-26,122.23,123.37,121.79,121.85,90589,122.23,123.37,121.79,121.85,90589,0.0,1.0
2017-12-27,122.65,122.72,121.32,122.08,77480,122.65,122.72,121.32,122.08,77480,0.0,1.0
2017-12-28,123.54,124.29,122.725,122.88,71559,123.54,124.29,122.725,122.88,71559,0.0,1.0
2017-12-29,122.5,125.26,122.18,123.37,143800,122.5,125.26,122.18,123.37,143800,0.0,1.0
2018-01-02,122.28,123.85,121.585,123.34,81038,122.28,123.85,121.585,123.34,81038,0.0,1.0
2018-01-03,123.27,123.87,121.31,121.78,135162,123.27,123.87,121.31,121.78,135162,0.0,1.0
2018-01-04,127.67,128.125,123.72,123.72,111042,127.67,128.125,123.72,123.72,111042,0.0,1.0
2018-01-05,130.71,130.91,128.06,128.13,85608,130.71,130.91,128.06,128.13,85608,0.0,1.0
2018-01-08,129.49,131.305,129.01,130.85,61929,129.49,131.305,129.01,130.85,61929,0.0,1.0
2018-01-09,130.66,133.18,130.27,130.27,96753,130.66,133.18,130.27,130.27,96753,0.0,1.0
2018-01-10,128.49,130.9795,126.96,130.35,81955,128.49,130.9795,126.96,130.35,81955,0.0,1.0
2018-01-11,130.71,131.28,127.97,128.84,104383,130.71,131.28,127.97,128.84,104383,0.0,1.0
2018-01-12,132.0,133.43,129.3376,131.5,110460,132.0,133.43,129.3376,131.5,110460,0.0,1.0
2018-01-16,132.03,133.87,131.52,132.67,158074,132.03,133.87,131.52,132.67,158074,0.0,1.0
2018-01-17,132.73,133.5,131.27,132.32,77831,132.73,133.5,131.27,132.32,77831,0.0,1.0
2018-01-18,132.67,135.0,132.29,132.6,99878,132.67,135.0,132.29,132.6,99878,0.0,1.0
2018-01-19,132.87,134.5,132.67,132.72,93824,132.87,134.5,132.67,132.72,93824,0.0,1.0
2018-01-22,132.56,133.48,132.25,133.29,96514,132.56,133.48,132.25,133.29,96514,0.0,1.0
2018-01-23,131.6,134.91,131.34,132.76,97447,131.6,134.91,131.34,132.76,97447,0.0,1.0
2018-01-24,130.25,131.99,128.73,131.85,99969,130.25,131.99,128.73,131.85,99969,0.0,1.0
2018-01-25,129.91,130.93,128.0,130.93,103269,129.91,130.93,128.0,130.93,103269,0.0,1.0
2018-01-26,130.95,131.5,127.8362,130.67,62989,130.95,131.5,127.8362,130.67,62989,0.0,1.0
2018-01-29,129.0,130.95,128.95,130.39,74439,129.0,130.95,128.95,130.39,74439,0.0,1.0
2018-01-30,127.65,129.62,127.01,128.13,83179,127.65,129.62,127.01,128.13,83179,0.0,1.0
2018-01-31,124.59,128.54,123.62,128.54,124009,124.59,128.54,123.62,128.54,124009,0.0,1.0
2018-02-01,123.98,125.4,123.2201,123.98,68937,123.98,125.4,123.2201,123.98,68937,0.0,1.0
2018-02-02,118.99,123.445,118.74,123.1,67158,118.99,123.445,118.74,123.1,67158,0.0,1.0
2018-02-05,113.17,120.335,112.81,117.77,107432,113.17,120.335,112.81,117.77,107432,0.0,1.0
2018-02-06,115.78,116.52,110.24,110.65,99826,115.78,116.52,110.24,110.65,99826,0.0,1.0
2018-02-07,115.16,117.29,114.91,115.29,63649,115.16,117.29,114.91,115.29,63649,0.0,1.0
2018-02-08,113.07,115.59,111.21,115.59,122496,113.07,115.59,111.21,115.59,122496,0.0,1.0
2018-02-09,113.35,115.06,108.865,114.71,105395,113.35,115.06,108.865,114.71,105395,0.0,1.0
2018-02-12,114.73,116.3247,112.06,113.97,60857,114.73,116.3247,112.06,113.97,60857,0.0,1.0
2018-02-13,112.71,114.0,111.81,114.0,58013,112.71,114.0,111.81,114.0,58013,0.0,1.0
2018-02-14,114.93,116.33,111.55,111.55,89497,114.93,116.33,111.55,111.55,89497,0.0,1.0
2018-02-15,116.28,116.82,114.79,115.79,106739,116.28,116.82,114.79,115.79,106739,0.0,1.0
2018-02-16,121.1,121.91,118.07,120.96,138945,121.1,121.91,118.07,120.96,138945,0.0,1.0
2018-02-20,121.64,123.635,118.175,120.0,115401,121.64,123.635,118.175,120.0,115401,0.0,1.0
2018-02-21,120.64,122.64,119.62,121.65,116257,120.64,122.64,119.62,121.65,116257,0.0,1.0
2018-02-22,121.73,122.32,120.62,121.24,62555,121.73,122.32,120.62,121.24,62555,0.0,1.0
2018-02-23,122.19,122.68,120.67,122.4,72074,122.19,122.68,120.67,122.4,72074,0.0,1.0
2018-02-26,124.4,124.85,119.82,122.33,85117,124.4,124.85,119.82,122.33,85117,0.0,1.0
2018-02-27,123.36,125.73,123.36,124.9,217039,123.36,125.73,123.36,124.9,217039,0.0,1.0
2018-02-28,121.84,124.515,121.83,123.6,171109,121.84,124.515,121.83,123.6,171109,0.0,1.0
2018-03-01,117.55,121.59,116.17,121.3,147023,117.55,121.59,116.17,121.3,147023,0.0,1.0
2018-03-02,115.98,116.57,113.64,116.57,99535,115.98,116.57,113.64,116.57,99535,0.0,1.0
2018-03-05,118.59,118.82,114.67,115.5,95928,118.59,118.82,114.67,115.5,95928,0.0,1.0
2018-03-06,118.28,119.02,116.53,119.02,133618,118.28,119.02,116.53,119.02,133618,0.0,1.0
2018-03-07,120.0,120.29,116.845,117.5,80615,120.0,120.29,116.845,117.5,80615,0.0,1.0
2018-03-08,119.93,120.42,117.33,120.31,72682,119.93,120.42,117.33,120.31,72682,0.0,1.0
2018-03-09,122.33,122.84,119.94,121.06,106594,122.33,122.84,119.94,121.06,106594,0.0,1.0
2018-03-12,122.79,124.72,122.17,122.86,69862,122.79,124.72,122.17,122.86,69862,0.0,1.0
2018-03-13,122.66,123.94,122.25,123.74,103598,122.66,123.94,122.25,123.74,103598,0.0,1.0
2018-03-14,121.48,123.5,120.81,123.5,93073,121.48,123.5,120.81,123.5,93073,0.0,1.0
2018-03-15,120.43,121.89,118.101,121.89,78724,120.43,121.89,118.101,121.89,78724,0.0,1.0
2018-03-16,121.1,122.15,119.59,120.5,226613,121.1,122.15,119.59,120.5,226613,0.0,1.0
2018-03-19,119.66,121.43,117.82,121.36,140934,119.66,121.43,117.82,121.36,140934,0.0,1.0
2018-03-20,119.95,121.91,117.73,120.03,85819,119.95,121.91,117.73,120.03,85819,0.0,1.0
2018-03-21,121.99,124.35,119.455,119.84,108282,121.99,124.35,119.455,119.84,108282,0.0,1.0
2018-03-22,119.68,122.85,119.68,120.93,108502,119.68,122.85,119.68,120.93,108502,0.0,1.0
2018-03-23,117.92,120.69,117.66,119.9,161919,117.92,120.69,117.66,119.9,161919,0.0,1.0
2018-03-26,122.82,123.32,118.305,119.71,135498,122.82,123.32,118.305,119.71,135498,0.0,1.0
2018-03-27,122.14,123.99,121.24,123.1,124244,122.14,123.99,121.24,123.1,124244,0.0,1.0
2018-03-28,121.12,122.12,120.21,121.94,94381,121.12,122.12,120.21,121.94,94381,0.0,1.0
2018-03-29,122.81,123.845,120.275,122.02,123311,122.81,123.845,120.275,122.02,123311,0.0,1.0
2018-04-02,120.76,122.79,120.11,122.39,123765,120.76,122.79,120.11,122.39,123765,0.0,1.0
2018-04-03,123.81,124.41,119.76,121.49,124598,123.81,124.41,119.76,121.49,124598,0.0,1.0
2018-04-04,126.6,126.8299,120.6,121.82,119212,126.6,126.8299,120.6,121.82,119212,0.0,1.0
2018-04-05,128.19,128.4,125.36,127.31,90633,128.19,128.4,125.36,127.31,90633,0.0,1.0
2018-04-06,126.57,129.16,125.67,127.18,90456,126.57,129.16,125.67,127.18,90456,0.0,1.0
2018-04-09,125.95,128.8899,125.69,127.5,83100,125.95,128.8899,125.69,127.5,83100,0.0,1.0
2018-04-10,127.77,128.97,125.03,127.76,74976,127.77,128.97,125.03,127.76,74976,0.0,1.0
2018-04-11,126.72,127.46,125.64,126.78,85568,126.72,127.46,125.64,126.78,85568,0.0,1.0
2018-04-12,126.33,127.86,124.955,127.37,55191,126.33,127.86,124.955,127.37,55191,0.0,1.0
2018-04-13,125.59,127.07,125.08,126.92,85096,125.59,127.07,125.08,126.92,85096,0.0,1.0
2018-04-16,128.2,128.98,123.64,126.1,56212,128.2,128.98,123.64,126.1,56212,0.0,1.0
2018-04-17,128.75,129.26,127.35,129.26,62600,128.75,129.26,127.35,129.26,62600,0.0,1.0
2018-04-18,129.91,130.47,128.365,128.93,90058,129.91,130.47,128.365,128.93,90058,0.0,1.0
2018-04-19,128.59,130.305,128.03,129.56,69067,128.59,130.305,128.03,129.56,69067,0.0,1.0
2018-04-20,127.54,128.605,126.0,128.14,89511,127.54,128.605,126.0,128.14,89511,0.0,1.0
2018-04-23,128.75,129.07,127.22,127.9,89494,128.75,129.07,127.22,127.9,89494,0.0,1.0
2018-04-24,128.86,130.0369,127.82,129.0,112173,128.86,130.0369,127.82,129.0,112173,0.0,1.0
2018-04-25,128.48,129.66,128.02,129.22,128401,128.48,129.66,128.02,129.22,128401,0.0,1.0
2018-04-26,127.99,128.88,126.58,128.88,74578,127.99,128.88,126.58,128.88,74578,0.0,1.0
2018-04-27,126.5,128.48,125.91,127.88,78776,126.5,128.48,125.91,127.88,78776,0.0,1.0
2018-04-30,123.8,127.13,123.8,126.64,116023,123.8,127.13,123.8,126.64,116023,0.0,1.0
2018-05-01,124.0,124.21,120.8,123.58,89954,124.0,124.21,120.8,123.58,89954,0.0,1.0
2018-05-02,122.29,126.0,120.32,120.32,189483,122.29,126.0,120.32,120.32,189483,0.0,1.0
2018-05-03,120.05,122.04,119.895,122.04,130605,120.05,122.04,119.895,122.04,130605,0.0,1.0
2018-05-04,119.68,120.3,117.8001,120.03,160064,119.68,120.3,117.8001,120.03,160064,0.0,1.0
2018-05-07,121.67,122.455,118.4676,120.18,133132,121.67,122.455,118.4676,120.18,133132,0.0,1.0
2018-05-08,123.19,123.505,121.685,123.0,111357,123.19,123.505,121.685,123.0,111357,0.0,1.0
2018-05-09,123.62,124.23,121.82,123.58,96903,123.62,124.23,121.82,123.58,96903,0.0,1.0
2018-05-10,124.11,125.18,123.57,123.89,146012,124.11,125.18,123.57,123.89,146012,0.0,1.0
2018-05-11,123.99,124.67,123.255,124.37,95451,123.99,124.67,123.255,124.37,95451,0.0,1.0
2018-05-14,125.38,126.61,124.595,124.95,120509,125.38,126.61,124.595,124.95,120509,0.0,1.0
2018-05-15,125.92,126.7,124.99,124.99,99439,125.92,126.7,124.99,124.99,99439,0.0,1.0
2018-05-16,128.09,128.755,125.4,125.89,179712,128.09,128.755,125.4,125.89,179712,0.0,1.0
2018-05-17,128.86,130.295,127.84,127.84,105180,128.86,130.295,127.84,127.84,105180,0.0,1.0
2018-05-18,132.59,132.76,129.03,129.68,104832,132.59,132.76,129.03,129.68,104832,0.0,1.0
2018-05-21,132.12,133.33,131.99,133.22,94432,132.12,133.33,131.99,133.22,94432,0.0,1.0
2018-05-22,132.57,133.845,132.46,132.7,60424,132.57,133.845,132.46,132.7,60424,0.0,1.0
2018-05-23,130.75,132.56,130.64,131.79,56717,130.75,132.56,130.64,131.79,56717,0.0,1.0
2018-05-24,128.74,131.17,128.39,130.76,87977,128.74,131.17,128.39,130.76,87977,0.0,1.0
2018-05-25,126.98,129.52,126.61,128.53,81257,126.98,129.52,126.61,128.53,81257,0.0,1.0
2018-05-29,124.09,126.33,122.45,125.95,126515,124.09,126.33,122.45,125.95,126515,0.0,1.0
2018-05-30,126.0,126.31,124.72,124.72,107987,126.0,126.31,124.72,124.72,107987,0.0,1.0
2018-05-31,124.2,127.44,123.82,125.9,71101,124.2,127.44,123.82,125.9,71101,0.0,1.0
2018-06-01,125.63,126.41,125.03,125.05,96808,125.63,126.41,125.03,125.05,96808,0.0,1.0
2018-06-04,128.1,128.21,125.9832,126.26,110856,128.1,128.21,125.9832,126.26,110856,0.0,1.0
2018-06-05,131.19,131.19,127.12,127.88,85789,131.19,131.19,127.12,127.88,85789,0.0,1.0
2018-06-06,135.14,135.44,130.64,130.99,130690,135.14,135.44,130.64,130.99,130690,0.0,1.0
2018-06-07,135.75,136.67,134.94,134.94,174818,135.75,136.67,134.94,134.94,174818,0.0,1.0
2018-06-08,136.05,136.7,134.84,135.16,112179,136.05,136.7,134.84,135.16,112179,0.0,1.0
2018-06-11,136.58,137.82,135.98,135.98,151484,136.58,137.82,135.98,135.98,151484,0.0,1.0
2018-06-12,139.21,140.69,135.9,136.65,220090,139.21,140.69,135.9,136.65,220090,0.0,1.0
2018-06-13,137.54,138.88,137.03,138.72,138400,137.54,138.88,137.03,138.72,138400,0.0,1.0
2018-06-14,139.01,140.48,137.25,137.95,124648,139.01,140.48,137.25,137.95,124648,0.0,1.0
2018-06-15,139.02,140.13,138.06,138.42,154302,139.02,140.13,138.06,138.42,154302,0.0,1.0
2018-06-18,140.75,140.82,137.75,138.33,161949,140.75,140.82,137.75,138.33,161949,0.0,1.0
2018-06-19,141.09,141.14,137.78,139.78,85693,141.09,141.14,137.78,139.78,85693,0.0,1.0
2018-06-20,140.52,142.08,140.46,141.59,96881,140.52,142.08,140.46,141.59,96881,0.0,1.0
2018-06-21,138.82,141.76,138.12,141.33,140670,138.82,141.76,138.12,141.33,140670,0.0,1.0
2018-06-22,135.92,140.25,135.86,139.79,264221,135.92,140.25,135.86,139.79,264221,0.0,1.0
2018-06-25,136.09,136.65,133.5,136.65,153409,136.09,136.65,133.5,136.65,153409,0.0,1.0
2018-06-26,138.65,138.95,135.25,136.17,119759,138.65,138.95,135.25,136.17,119759,0.0,1.0
2018-06-27,136.43,139.47,136.35,139.24,139975,136.43,139.47,136.35,139.24,139975,0.0,1.0
2018-06-28,130.75,136.65,130.31,136.65,158494,130.75,136.65,130.31,136.65,158494,0.0,1.0
2018-06-29,130.67,132.32,130.49,131.34,138804,130.67,132.32,130.49,131.34,138804,0.0,1.0
2018-07-02,130.91,130.91,124.91,128.1,112003,130.91,130.91,124.91,128.1,112003,0.0,1.0
2018-07-03,127.92,130.75,127.68,130.61,42123,127.92,130.75,127.68,130.61,42123,0.0,1.0
2018-07-05,133.03,133.11,128.4,129.3,127953,133.03,133.11,128.4,129.3,127953,0.0,1.0
2018-07-06,132.54,134.36,131.55,133.2,107194,132.54,134.36,131.55,133.2,107194,0.0,1.0
2018-07-09,135.55,135.65,132.36,133.42,167705,135.55,135.65,132.36,133.42,167705,0.0,1.0
2018-07-10,135.94,136.2332,134.65,135.97,105478,135.94,136.2332,134.65,135.97,105478,0.0,1.0
2018-07-11,134.96,135.665,133.82,134.93,176044,134.96,135.665,133.82,134.93,176044,0.0,1.0
2018-07-12,133.48,135.86,133.17,135.38,132529,133.48,135.86,133.17,135.38,132529,0.0,1.0
2018-07-13,134.19,135.67,132.97,134.26,156033,134.19,135.67,132.97,134.26,156033,0.0,1.0
2018-07-16,133.17,136.1825,132.88,134.77,129629,133.17,136.1825,132.88,134.77,129629,0.0,1.0
2018-07-17,134.91,136.02,130.48,133.0,134341,134.91,136.02,130.48,133.0,134341,0.0,1.0
2018-07-18,137.67,138.12,134.99,135.34,174491,137.67,138.12,134.99,135.34,174491,0.0,1.0
2018-07-19,136.04,137.54,133.11,137.54,295247,136.04,137.54,133.11,137.54,295247,0.0,1.0
2018-07-20,133.94,135.74,132.58,135.74,134250,133.94,135.74,132.58,135.74,134250,0.0,1.0
2018-07-23,133.85,134.43,132.41,133.62,71657,133.85,134.43,132.41,133.62,71657,0.0,1.0
2018-07-24,134.5,135.66,132.65,134.65,131539,134.5,135.66,132.65,134.65,131539,0.0,1.0
2018-07-25,133.99,134.3,128.86,133.83,131269,133.99,134.3,128.86,133.83,131269,0.0,1.0
2018-07-26,134.96,137.195,133.53,133.84,203328,134.96,137.195,133.53,133.84,203328,0.0,1.0
2018-07-27,134.07,137.475,134.06,135.38,111201,134.07,137.475,134.06,135.38,111201,0.0,1.0
2018-07-30,133.62,136.25,133.48,134.19,171804,133.62,136.25,133.48,134.19,171804,0.0,1.0
2018-07-31,134.8,136.69,133.75,134.5,190662,134.8,136.69,133.75,134.5,190662,0.0,1.0
2018-08-01,142.09,143.57,131.38,134.85,342736,142.09,143.57,131.38,134.85,342736,0.0,1.0
2018-08-02,144.83,144.98,139.95,140.0,223258,144.83,144.98,139.95,140.0,223258,0.0,1.0
2018-08-03,142.7,146.775,141.16,144.0,132921,142.7,146.775,141.16,144.0,132921,0.0,1.0
2018-08-06,143.47,144.14,141.39,142.15,146443,143.47,144.14,141.39,142.15,146443,0.0,1.0
2018-08-07,139.53,144.53,138.63,143.91,377855,139.53,144.53,138.63,143.91,377855,0.0,1.0
2018-08-08,138.93,140.07,137.875,139.53,122947,138.93,140.07,137.875,139.53,122947,0.0,1.0
2018-08-09,136.54,139.87,136.22,139.16,112678,136.54,139.87,136.22,139.16,112678,0.0,1.0
2018-08-10,136.3,137.48,134.22,135.76,112150,136.3,137.48,134.22,135.76,112150,0.0,1.0
2018-08-13,134.87,138.285,134.64,136.16,97464,134.87,138.285,134.64,136.16,97464,0.0,1.0
2018-08-14,136.98,137.78,134.37,134.8,108094,136.98,137.78,134.37,134.8,108094,0.0,1.0
2018-08-15,135.8,136.46,134.25,136.29,84756,135.8,136.46,134.25,136.29,84756,0.0,1.0
2018-08-16,137.79,140.22,136.59,136.73,138838,137.79,140.22,136.59,136.73,138838,0.0,1.0
2018-08-17,138.11,138.61,136.56,137.2,198867,138.11,138.61,136.56,137.2,198867,0.0,1.0
2018-08-20,140.66,141.73,138.31,138.36,101319,140.66,141.73,138.31,138.36,101319,0.0,1.0
2018-08-21,142.17,142.79,140.91,140.91,93276,142.17,142.79,140.91,140.91,93276,0.0,1.0
2018-08-22,140.57,140.8,138.31,140.8,81864,140.57,140.8,138.31,140.8,81864,0.0,1.0
2018-08-23,139.55,140.45,138.295,140.45,55015,139.55,140.45,138.295,140.45,55015,0.0,1.0
2018-08-24,138.78,140.12,137.96,140.12,73620,138.78,140.12,137.96,140.12,73620,0.0,1.0
2018-08-27,142.96,143.28,138.89,138.89,50943,142.96,143.28,138.89,138.89,50943,0.0,1.0
2018-08-28,142.83,143.81,142.4,143.7,52938,142.83,143.81,142.4,143.7,52938,0.0,1.0
2018-08-29,142.84,144.16,141.12,142.73,86276,142.84,144.16,141.12,142.73,86276,0.0,1.0
2018-08-30,139.74,143.3,138.26,142.63,141955,139.74,143.3,138.26,142.63,141955,0.0,1.0
2018-08-31,138.43,139.49,136.41,139.02,91138,138.43,139.49,136.41,139.02,91138,0.0,1.0
2018-09-04,137.3,138.93,136.25,138.31,118799,137.3,138.93,136.25,138.31,118799,0.0,1.0
2018-09-05,136.91,137.68,134.5,137.23,87199,136.91,137.68,134.5,137.23,87199,0.0,1.0
2018-09-06,135.72,139.31,134.98,137.22,69851,135.72,139.31,134.98,137.22,69851,0.0,1.0
2018-09-07,134.13,135.82,132.24,135.31,72112,134.13,135.82,132.24,135.31,72112,0.0,1.0
2018-09-10,133.03,135.32,132.61,134.86,88867,133.03,135.32,132.61,134.86,88867,0.0,1.0
2018-09-11,132.13,133.81,130.83,132.55,59486,132.13,133.81,130.83,132.55,59486,0.0,1.0
2018-09-12,132.3,133.16,129.0358,132.16,89622,132.3,133.16,129.0358,132.16,89622,0.0,1.0
2018-09-13,130.0,133.07,129.9,132.98,89016,130.0,133.07,129.9,132.98,89016,0.0,1.0
2018-09-14,124.89,131.16,124.67,130.04,412510,124.89,131.16,124.67,130.04,412510,0.0,1.0
2018-09-17,122.41,125.55,121.88,125.0,152965,122.41,125.55,121.88,125.0,152965,0.0,1.0
2018-09-18,122.96,124.04,121.63,122.62,177503,122.96,124.04,121.63,122.62,177503,0.0,1.0
2018-09-19,122.95,124.66,122.36,122.86,106342,122.95,124.66,122.36,122.86,106342,0.0,1.0
2018-09-20,124.73,124.92,123.0,123.74,75456,124.73,124.92,123.0,123.74,75456,0.0,1.0
2018-09-21,122.56,126.96,122.28,125.06,212343,122.56,126.96,122.28,125.06,212343,0.0,1.0
2018-09-24,121.04,122.2,119.95,122.04,169706,121.04,122.2,119.95,122.04,169706,0.0,1.0
2018-09-25,119.87,121.5,119.7275,121.12,131734,119.87,121.5,119.7275,121.12,131734,0.0,1.0
2018-09-26,120.87,121.86,119.38,119.85,129974,120.87,121.86,119.38,119.85,129974,0.0,1.0
2018-09-27,120.16,122.06,119.96,120.96,129517,120.16,122.06,119.96,120.96,129517,0.0,1.0
2018-09-28,119.98,122.03,119.46,119.53,129461,119.98,122.03,119.46,119.53,129461,0.0,1.0
2018-10-01,116.94,121.66,116.25,121.01,185131,116.94,121.66,116.25,121.01,185131,0.0,1.0
2018-10-02,117.53,119.91,115.74,116.93,108225,117.53,119.91,115.74,116.93,108225,0.0,1.0
2018-10-03,116.1,119.2154,114.53,117.57,135893,116.1,119.2154,114.53,117.57,135893,0.0,1.0
2018-10-04,115.72,116.77,113.765,115.4,132186,115.72,116.77,113.765,115.4,132186,0.0,1.0
2018-10-05,108.5,115.55,107.42,115.55,234822,108.5,115.55,107.42,115.55,234822,0.0,1.0
2018-10-08,109.75,111.535,107.3,107.74,192432,109.75,111.535,107.3,107.74,192432,0.0,1.0
2018-10-09,103.31,109.53,102.97,109.39,195837,103.31,109.53,102.97,109.39,195837,0.0,1.0
2018-10-10,97.16,102.902,96.92,102.84,161187,97.16,102.902,96.92,102.84,161187,0.0,1.0
2018-10-11,95.37,98.5299,95.19,96.42,412518,95.37,98.5299,95.19,96.42,412518,0.0,1.0
2018-10-12,93.97,97.01,93.05,97.01,309139,93.97,97.01,93.05,97.01,309139,0.0,1.0
2018-10-15,94.77,95.285,93.0,93.45,384661,94.77,95.285,93.0,93.45,384661,0.0,1.0
2018-10-16,97.11,98.17,94.27,95.81,212984,97.11,98.17,94.27,95.81,212984,0.0,1.0
2018-10-17,95.45,97.07,93.66,97.07,102919,95.45,97.07,93.66,97.07,102919,0.0,1.0
2018-10-18,90.74,94.75,90.415,94.75,216793,90.74,94.75,90.415,94.75,216793,0.0,1.0
2018-10-19,91.53,92.46,89.38,90.51,173799,91.53,92.46,89.38,90.51,173799,0.0,1.0
2018-10-22,91.48,93.19,91.02,92.04,161196,91.48,93.19,91.02,92.04,161196,0.0,1.0
2018-10-23,95.01,95.31,88.91,89.84,198965,95.01,95.31,88.91,89.84,198965,0.0,1.0
2018-10-24,90.63,95.08,90.51,94.73,247823,90.63,95.08,90.51,94.73,247823,0.0,1.0
2018-10-25,90.68,92.59,90.53,91.44,241869,90.68,92.59,90.53,91.44,241869,0.0,1.0
2018-10-26,89.61,91.23,87.5,89.08,186343,89.61,91.23,87.5,89.08,186343,0.0,1.0
2018-10-29,90.13,94.39,88.62,91.3,195962,90.13,94.39,88.62,91.3,195962,0.0,1.0
2018-10-30,92.17,92.81,90.13,90.14,111433,92.17,92.81,90.13,90.14,111433,0.0,1.0
2018-10-31,92.65,94.11,91.97,93.77,185712,92.65,94.11,91.97,93.77,185712,0.0,1.0
2018-11-01,95.46,95.57,92.65,92.65,266657,95.46,95.57,92.65,92.65,266657,0.0,1.0
2018-11-02,72.46,87.77,68.32,86.69,961521,72.46,87.77,68.32,86.69,961521,0.0,1.0
2018-11-05,75.64,77.83,72.26,72.69,608950,75.64,77.83,72.26,72.69,608950,0.0,1.0
2018-11-06,74.01,74.82,71.84,74.75,407967,74.01,74.82,71.84,74.75,407967,0.0,1.0
2018-11-07,76.01,76.03,72.42,74.03,446000,76.01,76.03,72.42,74.03,446000,0.0,1.0
2018-11-08,75.26,76.78,74.9,75.13,308207,75.26,76.78,74.9,75.13,308207,0.0,1.0
2018-11-09,73.34,75.0,72.17,75.0,300062,73.34,75.0,72.17,75.0,300062,0.0,1.0
2018-11-12,73.47,73.97,71.43,72.97,393534,73.47,73.97,71.43,72.97,393534,0.0,1.0
2018-11-13,74.1,76.37,73.655,74.08,159027,74.1,76.37,73.655,74.08,159027,0.0,1.0
2018-11-14,74.92,75.38,73.36,74.93,294296,74.92,75.38,73.36,74.93,294296,0.0,1.0
2018-11-15,75.31,75.705,72.52,74.23,202423,75.31,75.705,72.52,74.23,202423,0.0,1.0
2018-11-16,75.51,75.55,72.75,74.62,485974,75.51,75.55,72.75,74.62,485974,0.0,1.0
2018-11-19,75.43,76.75,74.51,75.55,210967,75.43,76.75,74.51,75.55,210967,0.0,1.0
2018-11-20,74.51,76.62,74.16,74.5,221707,74.51,76.62,74.16,74.5,221707,0.0,1.0
2018-11-21,74.23,76.8,74.02,75.18,137823,74.23,76.8,74.02,75.18,137823,0.0,1.0
2018-11-23,73.82,74.885,73.54,73.93,61954,73.82,74.885,73.54,73.93,61954,0.0,1.0
2018-11-26,73.91,75.62,72.74,74.55,156341,73.91,75.62,72.74,74.55,156341,0.0,1.0
2018-11-27,72.68,73.4,72.26,73.4,141970,72.68,73.4,72.26,73.4,141970,0.0,1.0
2018-11-28,74.31,74.64,71.6,72.65,194246,74.31,74.64,71.6,72.65,194246,0.0,1.0
2018-11-29,72.65,74.75,72.37,74.04,105995,72.65,74.75,72.37,74.04,105995,0.0,1.0
2018-11-30,73.12,73.26,71.55,72.36,249871,73.12,73.26,71.55,72.36,249871,0.0,1.0
2018-12-03,74.87,76.52,73.77,74.41,303223,74.87,76.52,73.77,74.41,303223,0.0,1.0
2018-12-04,71.39,75.73,70.53,74.44,355686,71.39,75.73,70.53,74.44,355686,0.0,1.0
2018-12-06,71.0,71.82,69.15,70.14,154802,71.0,71.82,69.15,70.14,154802,0.0,1.0
2018-12-07,67.14,72.0,67.1,70.73,214507,67.14,72.0,67.1,70.73,214507,0.0,1.0
2018-12-10,66.52,67.14,64.8,66.79,344333,66.52,67.14,64.8,66.79,344333,0.0,1.0
2018-12-11,65.52,69.4,65.3,67.94,146292,65.52,69.4,65.3,67.94,146292,0.0,1.0
2018-12-12,66.35,67.64,66.13,66.68,175109,66.35,67.64,66.13,66.68,175109,0.0,1.0
2018-12-13,65.41,68.13,65.36,66.35,193957,65.41,68.13,65.36,66.35,193957,0.0,1.0
2018-12-14,65.08,65.98,64.6,64.63,114128,65.08,65.98,64.6,64.63,114128,0.0,1.0
2018-12-17,63.3,65.61,62.8,64.53,235976,63.3,65.61,62.8,64.53,235976,0.0,1.0
2018-12-18,64.31,65.1908,63.87,63.87,172234,64.31,65.1908,63.87,63.87,172234,0.0,1.0
2018-12-19,63.23,65.6,62.02,64.21,238797,63.23,65.6,62.02,64.21,238797,0.0,1.0
2018-12-20,61.96,63.84,61.65,63.21,210893,61.96,63.84,61.65,63.21,210893,0.0,1.0
2018-12-21,60.57,62.51,60.37,62.19,529949,60.57,62.51,60.37,62.19,529949,0.0,1.0
2018-12-24,58.27,60.42,58.09,60.24,105333,58.27,60.42,58.09,60.24,105333,0.0,1.0
2018-12-26,59.97,60.0,56.68,58.51,396561,59.97,60.0,56.68,58.51,396561,0.0,1.0
2018-12-27,60.4,60.77,57.955,58.93,246643,60.4,60.77,57.955,58.93,246643,0.0,1.0
2018-12-28,60.48,62.29,60.14,60.65,271363,60.48,62.29,60.14,60.65,271363,0.0,1.0
2018-12-31,62.12,62.21,59.68,60.84,225048,62.12,62.21,59.68,60.84,225048,0.0,1.0
2019-01-02,63.79,64.61,60.58,60.95,237647,63.79,64.61,60.58,60.95,237647,0.0,1.0
2019-01-03,61.74,63.685,60.73,63.2,168986,61.74,63.685,60.73,63.2,168986,0.0,1.0
2019-01-04,64.15,64.92,62.415,62.76,170757,64.15,64.92,62.415,62.76,170757,0.0,1.0
2019-01-07,66.97,67.97,63.6,64.64,214763,66.97,67.97,63.6,64.64,214763,0.0,1.0
2019-01-08,69.0,70.23,68.29,68.29,239579,69.0,70.23,68.29,68.29,239579,0.0,1.0
2019-01-09,69.7,70.55,68.39,68.93,130551,69.7,70.55,68.39,68.93,130551,0.0,1.0
2019-01-10,71.06,71.495,68.6,68.87,240997,71.06,71.495,68.6,68.87,240997,0.0,1.0
2019-01-11,68.9,71.375,68.9,70.63,255725,68.9,71.375,68.9,70.63,255725,0.0,1.0
2019-01-14,71.53,72.86,70.32,70.32,200452,71.53,72.86,70.32,70.32,200452,0.0,1.0
2019-01-15,70.24,71.24,66.62,71.24,294851,70.24,71.24,66.62,71.24,294851,0.0,1.0
2019-01-16,71.02,71.94,70.34,70.38,135479,71.02,71.94,70.34,70.38,135479,0.0,1.0
2019-01-17,71.99,72.06,70.36,70.71,170011,71.99,72.06,70.36,70.71,170011,0.0,1.0
2019-01-18,74.21,75.51,71.97,72.39,259423,74.21,75.51,71.97,72.39,259423,0.0,1.0
2019-01-22,73.59,74.81,72.48,73.57,168384,73.59,74.81,72.48,73.57,168384,0.0,1.0
2019-01-23,72.34,74.28,71.24,73.93,97663,72.34,74.28,71.24,73.93,97663,0.0,1.0
2019-01-24,73.64,74.27,72.34,72.34,81916,73.64,74.27,72.34,72.34,81916,0.0,1.0
2019-01-25,75.06,75.225,73.52,74.0,111118,75.06,75.225,73.52,74.0,111118,0.0,1.0
2019-01-28,74.65,75.67,73.24,74.09,114636,74.65,75.67,73.24,74.09,114636,0.0,1.0
2019-01-29,74.09,74.99,73.79,74.26,81229,74.09,74.99,73.79,74.26,81229,0.0,1.0
2019-01-30,75.59,75.66,72.95,74.57,99866,75.59,75.66,72.95,74.57,99866,0.0,1.0
2019-01-31,76.46,76.6,74.68,75.17,146304,76.46,76.6,74.68,75.17,146304,0.0,1.0
2019-02-01,77.2,77.77,75.9,76.46,77183,77.2,77.77,75.9,76.46,77183,0.0,1.0
2019-02-04,76.84,77.57,75.42,77.12,116269,76.84,77.57,75.42,77.12,116269,0.0,1.0
2019-02-05,75.95,77.01,75.52,77.01,73455,75.95,77.01,75.52,77.01,73455,0.0,1.0
2019-02-06,75.2,76.36,75.135,75.85,86605,75.2,76.36,75.135,75.85,86605,0.0,1.0
2019-02-07,72.18,74.71,70.76,74.71,161422,72.18,74.71,70.76,74.71,161422,0.0,1.0
2019-02-08,69.85,72.11,69.23,71.68,137093,69.85,72.11,69.23,71.68,137093,0.0,1.0
2019-02-11,71.41,71.82,69.125,70.06,146286,71.41,71.82,69.125,70.06,146286,0.0,1.0
2019-02-12,73.87,74.2,72.0,72.0,73822,73.87,74.2,72.0,72.0,73822,0.0,1.0
2019-02-13,73.91,75.41,73.1,73.1,113304,73.91,75.41,73.1,73.1,113304,0.0,1.0
2019-02-14,74.15,75.06,72.46,72.46,184592,74.15,75.06,72.46,72.46,184592,0.0,1.0
2019-02-15,64.56,71.45,61.53,69.84,906587,64.56,71.45,61.53,69.84,906587,0.0,1.0
2019-02-19,61.76,65.76,61.63,64.15,397098,61.76,65.76,61.63,64.15,397098,0.0,1.0
2019-02-20,62.95,63.13,60.43,61.02,238587,62.95,63.13,60.43,61.02,238587,0.0,1.0
2019-02-21,62.01,62.83,61.4515,62.83,159313,62.01,62.83,61.4515,62.83,159313,0.0,1.0
2019-02-22,63.15,63.21,62.06,62.38,146821,63.15,63.21,62.06,62.38,146821,0.0,1.0
2019-02-25,63.22,63.84,63.17,63.43,110768,63.22,63.84,63.17,63.43,110768,0.0,1.0
2019-02-26,62.48,63.56,62.45,62.92,124204,62.48,63.56,62.45,62.92,124204,0.0,1.0
2019-02-27,60.84,62.6,60.76,62.32,126684,60.84,62.6,60.76,62.32,126684,0.0,1.0
2019-02-28,60.11,60.77,59.43,60.77,214837,60.11,60.77,59.43,60.77,214837,0.0,1.0
2019-03-01,62.17,62.3371,60.09,60.58,175309,62.17,62.3371,60.09,60.58,175309,0.0,1.0
2019-03-04,62.86,63.61,62.255,62.37,237115,62.86,63.61,62.255,62.37,237115,0.0,1.0
2019-03-05,60.86,62.86,60.86,62.86,121943,60.86,62.86,60.86,62.86,121943,0.0,1.0
2019-03-06,58.63,60.87,58.22,60.87,225120,58.63,60.87,58.22,60.87,225120,0.0,1.0
2019-03-07,57.04,58.97,56.8,58.54,191385,57.04,58.97,56.8,58.54,191385,0.0,1.0
2019-03-08,56.18,57.08,55.48,56.52,153335,56.18,57.08,55.48,56.52,153335,0.0,1.0
2019-03-11,58.12,58.52,55.85,56.4,180872,58.12,58.52,55.85,56.4,180872,0.0,1.0
2019-03-12,56.91,58.16,56.57,58.16,163353,56.91,58.16,56.57,58.16,163353,0.0,1.0
2019-03-13,55.14,57.36,54.84,56.99,140040,55.14,57.36,54.84,56.99,140040,0.0,1.0
2019-03-14,53.29,54.83,53.17,54.83,129057,53.29,54.83,53.17,54.83,129057,0.0,1.0
2019-03-15,52.88,53.95,52.71,53.39,301839,52.88,53.95,52.71,53.39,301839,0.0,1.0
2019-03-18,53.23,53.35,51.93,52.9,242513,53.23,53.35,51.93,52.9,242513,0.0,1.0
2019-03-19,52.0,54.35,51.6,53.61,162517,52.0,54.35,51.6,53.61,162517,0.0,1.0
2019-03-20,50.3,52.02,49.5736,51.97,239124,50.3,52.02,49.5736,51.97,239124,0.0,1.0
2019-03-21,51.1,51.7,50.11,50.11,154685,51.1,51.7,50.11,50.11,154685,0.0,1.0
2019-03-22,49.67,50.7,49.465,50.61,213063,49.67,50.7,49.465,50.61,213063,0.0,1.0
2019-03-25,49.17,50.42,49.03,49.44,144012,49.17,50.42,49.03,49.44,144012,0.0,1.0
2019-03-26,48.16,49.71,47.58,49.28,187252,48.16,49.71,47.58,49.28,187252,0.0,1.0
2019-03-27,49.03,49.34,47.56,48.07,214726,49.03,49.34,47.56,48.07,214726,0.0,1.0
2019-03-28,47.8,49.46,47.26,49.11,235052,47.8,49.46,47.26,49.11,235052,0.0,1.0
2019-03-29,46.96,48.34,46.59,48.06,163446,46.96,48.34,46.59,48.06,163446,0.0,1.0
2019-04-01,49.49,49.65,47.29,47.29,269449,49.49,49.65,47.29,47.29,269449,0.0,1.0
2019-04-02,49.22,50.63,48.99,49.47,179916,49.22,50.63,48.99,49.47,179916,0.0,1.0
2019-04-03,52.33,53.11,49.93,49.93,294933,52.33,53.11,49.93,49.93,294933,0.0,1.0
2019-04-04,54.1,54.58,52.4,52.56,151267,54.1,54.58,52.4,52.56,151267,0.0,1.0
2019-04-05,54.05,55.31,53.79,54.19,224170,54.05,55.31,53.79,54.19,224170,0.0,1.0
2019-04-08,54.86,54.95,53.34,53.83,130274,54.86,54.95,53.34,53.83,130274,0.0,1.0
2019-04-09,53.91,54.89,53.62,54.86,130807,53.91,54.89,53.62,54.86,130807,0.0,1.0
2019-04-10,55.22,55.7143,53.63,54.06,120519,55.22,55.7143,53.63,54.06,120519,0.0,1.0
2019-04-11,54.72,55.72,54.33,54.78,163903,54.72,55.72,54.33,54.78,163903,0.0,1.0
2019-04-12,56.45,56.89,54.42,54.9,324591,56.45,56.89,54.42,54.9,324591,0.0,1.0
2019-04-15,55.38,56.61,55.0,56.61,133533,55.38,56.61,55.0,56.61,133533,0.0,1.0
2019-04-16,57.4,57.56,55.7,55.76,182588,57.4,57.56,55.7,55.76,182588,0.0,1.0
2019-04-17,58.68,59.22,57.5,57.5,123747,58.68,59.22,57.5,57.5,123747,0.0,1.0
2019-04-18,58.99,59.07,57.5,58.44,183217,58.99,59.07,57.5,58.44,183217,0.0,1.0
2019-04-22,55.43,58.6,55.27,58.6,138992,55.43,58.6,55.27,58.6,138992,0.0,1.0
2019-04-23,56.33,56.43,54.95,55.36,118594,56.33,56.43,54.95,55.36,118594,0.0,1.0
2019-04-24,55.13,56.3337,54.64,56.26,138165,55.13,56.3337,54.64,56.26,138165,0.0,1.0
2019-04-25,50.73,54.57,50.555,54.57,137675,50.73,54.57,50.555,54.57,137675,0.0,1.0
2019-04-26,50.94,51.51,49.62,50.9,261429,50.94,51.51,49.62,50.9,261429,0.0,1.0
2019-04-29,51.37,52.17,50.45,50.78,163066,51.37,52.17,50.45,50.78,163066,0.0,1.0
2019-04-30,50.67,51.3809,50.31,51.22,225868,50.67,51.3809,50.31,51.22,225868,0.0,1.0
2019-05-01,48.65,51.04,48.24,50.78,291552,48.65,51.04,48.24,50.78,291552,0.0,1.0
2019-05-02,54.02,55.63,47.61,47.61,346472,54.02,55.63,47.61,47.61,346472,0.0,1.0
2019-05-03,53.98,54.155,52.22,53.39,268165,53.98,54.155,52.22,53.39,268165,0.0,1.0
2019-05-06,55.42,55.93,52.41,53.11,181326,55.42,55.93,52.41,53.11,181326,0.0,1.0
2019-05-07,52.25,54.85,51.165,54.59,275278,52.25,54.85,51.165,54.59,275278,0.0,1.0
2019-05-08,52.02,52.73,51.51,51.95,252814,52.02,52.73,51.51,51.95,252814,0.0,1.0
2019-05-09,50.36,51.16,48.52,51.11,303614,50.36,51.16,48.52,51.11,303614,0.0,1.0
2019-05-10,52.54,52.605,49.945,49.97,271329,52.54,52.605,49.945,49.97,271329,0.0,1.0
2019-05-13,49.5,51.87,49.31,51.63,208130,49.5,51.87,49.31,51.63,208130,0.0,1.0
2019-05-14,49.35,50.04,49.02,49.66,138347,49.35,50.04,49.02,49.66,138347,0.0,1.0
2019-05-15,48.35,48.87,46.79,48.67,126298,48.35,48.87,46.79,48.67,126298,0.0,1.0
2019-05-16,46.24,48.26,46.17,48.26,149942,46.24,48.26,46.17,48.26,149942,0.0,1.0
2019-05-17,45.42,46.46,44.78,45.46,162163,45.42,46.46,44.78,45.46,162163,0.0,1.0
2019-05-20,43.53,45.58,43.3,44.88,110877,43.53,45.58,43.3,44.88,110877,0.0,1.0
2019-05-21,41.8,43.85,41.76,43.85,267876,41.8,43.85,41.76,43.85,267876,0.0,1.0
2019-05-22,39.44,41.64,38.945,41.49,240828,39.44,41.64,38.945,41.49,240828,0.0,1.0
2019-05-23,38.32,39.115,37.33,38.99,192539,38.32,39.115,37.33,38.99,192539,0.0,1.0
2019-05-24,39.39,39.89,38.45,38.63,237793,39.39,39.89,38.45,38.63,237793,0.0,1.0
2019-05-28,40.8,41.23,38.62,39.9,153404,40.8,41.23,38.62,39.9,153404,0.0,1.0
2019-05-29,40.75,41.04,39.475,40.31,226038,40.75,41.04,39.475,40.31,226038,0.0,1.0
2019-05-30,40.66,42.15,40.4,40.88,143661,40.66,42.15,40.4,40.88,143661,0.0,1.0
2019-05-31,38.66,39.675,38.17,39.57,164177,38.66,39.675,38.17,39.57,164177,0.0,1.0
2019-06-03,41.6,42.61,38.14,38.58,227203,41.6,42.61,38.14,38.58,227203,0.0,1.0
2019-06-04,43.34,43.68,41.91,42.36,160605,43.34,43.68,41.91,42.36,160605,0.0,1.0
2019-06-05,42.2,43.88,41.02,43.82,214061,42.2,43.88,41.02,43.82,214061,0.0,1.0
2019-06-06,41.18,42.78,40.31,42.05,165113,41.18,42.78,40.31,42.05,165113,0.0,1.0
2019-06-07,42.98,43.18,40.995,41.43,165857,42.98,43.18,40.995,41.43,165857,0.0,1.0
2019-06-10,43.27,44.81,42.94,43.3,99146,43.27,44.81,42.94,43.3,99146,0.0,1.0
2019-06-11,42.25,44.36,41.93,43.78,220679,42.25,44.36,41.93,43.78,220679,0.0,1.0
2019-06-12,41.89,42.89,41.19,42.14,239597,41.89,42.89,41.19,42.14,239597,0.0,1.0
2019-06-13,39.12,39.66,36.11,39.08,350263,39.12,39.66,36.11,39.08,350263,0.0,1.0
2019-06-14,39.49,39.715,38.27,39.28,190684,39.49,39.715,38.27,39.28,190684,0.0,1.0
2019-06-17,40.7,41.28,38.87,39.36,142093,40.7,41.28,38.87,39.36,142093,0.0,1.0
2019-06-18,41.68,43.53,40.99,40.99,202372,41.68,43.53,40.99,40.99,202372,0.0,1.0
2019-06-19,41.56,42.36,41.3,41.61,177442,41.56,42.36,41.3,41.61,177442,0.0,1.0
2019-06-20,41.83,42.91,41.15,42.15,137598,41.83,42.91,41.15,42.15,137598,0.0,1.0
2019-06-21,42.86,43.01,41.33,41.83,244017,42.86,43.01,41.33,41.83,244017,0.0,1.0
2019-06-24,43.72,44.4,42.85,42.85,191936,43.72,44.4,42.85,42.85,191936,0.0,1.0
2019-06-25,43.2,44.12,43.008,43.74,169178,43.2,44.12,43.008,43.74,169178,0.0,1.0
2019-06-26,44.63,45.365,42.92,43.46,133954,44.63,45.365,42.92,43.46,133954,0.0,1.0
2019-06-27,44.81,45.6,43.22,44.67,142368,44.81,45.6,43.22,44.67,142368,0.0,1.0
2019-06-28,45.82,45.91,44.68,44.99,206556,45.82,45.91,44.68,44.99,206556,0.0,1.0
2019-07-01,45.46,47.98,45.29,46.58,113223,45.46,47.98,45.29,46.58,113223,0.0,1.0
2019-07-02,44.64,45.89,44.17,45.54,109593,44.64,45.89,44.17,45.54,109593,0.0,1.0
2019-07-03,44.98,45.27,43.85,44.97,69065,44.98,45.27,43.85,44.97,69065,0.0,1.0
2019-07-05,45.46,45.85,44.54,44.54,96310,45.46,45.85,44.54,44.54,96310,0.0,1.0
2019-07-08,43.7,45.57,43.635,45.16,122203,43.7,45.57,43.635,45.16,122203,0.0,1.0
2019-07-09,43.43,43.73,42.65,43.49,156068,43.43,43.73,42.65,43.49,156068,0.0,1.0
2019-07-10,43.94,44.05,42.96,43.7,116507,43.94,44.05,42.96,43.7,116507,0.0,1.0
2019-07-11,42.1,44.52,41.97,43.97,122984,42.1,44.52,41.97,43.97,122984,0.0,1.0
2019-07-12,45.35,45.835,42.21,42.21,158454,45.35,45.835,42.21,42.21,158454,0.0,1.0
2019-07-15,46.44,46.785,43.72,45.55,204572,46.44,46.785,43.72,45.55,204572,0.0,1.0
2019-07-16,46.1,46.52,44.87,46.07,132491,46.1,46.52,44.87,46.07,132491,0.0,1.0
2019-07-17,45.52,46.15,44.57,46.15,97054,45.52,46.15,44.57,46.15,97054,0.0,1.0
2019-07-18,44.75,45.8062,44.39,45.57,141717,44.75,45.8062,44.39,45.57,141717,0.0,1.0
2019-07-19,46.52,47.13,44.81,44.81,156503,46.52,47.13,44.81,44.81,156503,0.0,1.0
2019-07-22,45.27,47.45,44.81,46.66,165826,45.27,47.45,44.81,46.66,165826,0.0,1.0
2019-07-23,47.51,47.945,45.585,45.8,153213,47.51,47.945,45.585,45.8,153213,0.0,1.0
2019-07-24,50.27,50.43,47.3,47.5,362180,50.27,50.43,47.3,47.5,362180,0.0,1.0
2019-07-25,49.11,50.47,48.7025,50.47,308080,49.11,50.47,48.7025,50.47,308080,0.0,1.0
2019-07-26,49.97,50.105,48.17,49.33,192121,49.97,50.105,48.17,49.33,192121,0.0,1.0
2019-07-29,50.08,50.41,49.1546,49.9,284940,50.08,50.41,49.1546,49.9,284940,0.0,1.0
2019-07-30,49.17,49.43,46.52,49.41,269463,49.17,49.43,46.52,49.41,269463,0.0,1.0
2019-07-31,49.48,50.78,49.2,49.67,183902,49.48,50.78,49.2,49.67,183902,0.0,1.0
2019-08-01,47.65,50.63,47.0,49.51,257792,47.65,50.63,47.0,49.51,257792,0.0,1.0
2019-08-02,44.16,47.74,38.95,43.07,523707,44.16,47.74,38.95,43.07,523707,0.0,1.0
2019-08-05,40.72,42.81,39.91,42.7,403545,40.72,42.81,39.91,42.7,403545,0.0,1.0
2019-08-06,40.92,41.85,39.12,41.23,383330,40.92,41.85,39.12,41.23,383330,0.0,1.0
2019-08-07,39.36,40.6,38.04,40.6,239614,39.36,40.6,38.04,40.6,239614,0.0,1.0
2019-08-08,39.66,40.3711,38.16,39.67,295427,39.66,40.3711,38.16,39.67,295427,0.0,1.0
2019-08-09,37.84,39.41,37.8,39.41,134980,37.84,39.41,37.8,39.41,134980,0.0,1.0
2019-08-12,33.78,37.3154,33.55,36.91,286956,33.78,37.3154,33.55,36.91,286956,0.0,1.0
2019-08-13,34.84,36.56,33.9802,34.28,200623,34.84,36.56,33.9802,34.28,200623,0.0,1.0
2019-08-14,32.67,33.86,31.96,33.86,171508,32.67,33.86,31.96,33.86,171508,0.0,1.0
2019-08-15,31.51,33.23,30.82,32.82,274977,31.51,33.23,30.82,32.82,274977,0.0,1.0
2019-08-16,33.48,34.18,31.59,31.88,195157,33.48,34.18,31.59,31.88,195157,0.0,1.0
2019-08-19,34.04,34.765,33.71,34.33,209655,34.04,34.765,33.71,34.33,209655,0.0,1.0
2019-08-20,32.61,34.0588,32.21,33.9,144711,32.61,34.0588,32.21,33.9,144711,0.0,1.0
2019-08-21,33.3,34.83,32.83,33.27,167643,33.3,34.83,32.83,33.27,167643,0.0,1.0
2019-08-22,34.45,34.81,33.62,33.91,181443,34.45,34.81,33.62,33.91,181443,0.0,1.0
2019-08-23,32.88,34.345,32.28,34.25,156313,32.88,34.345,32.28,34.25,156313,0.0,1.0
2019-08-26,33.51,33.9737,32.58,33.46,224495,33.51,33.9737,32.58,33.46,224495,0.0,1.0
2019-08-27,31.86,34.1318,31.71,33.86,168944,31.86,34.1318,31.71,33.86,168944,0.0,1.0
2019-08-28,34.11,34.32,31.25,31.71,400260,34.11,34.32,31.25,31.71,400260,0.0,1.0
2019-08-29,36.33,36.62,34.678,34.79,211292,36.33,36.62,34.678,34.79,211292,0.0,1.0
2019-08-30,37.44,37.97,36.33,36.67,288357,37.44,37.97,36.33,36.67,288357,0.0,1.0
2019-09-03,35.36,37.12,33.81,36.84,362636,35.36,37.12,33.81,36.84,362636,0.0,1.0
2019-09-04,36.39,36.97,35.5,35.99,147811,36.39,36.97,35.5,35.99,147811,0.0,1.0
2019-09-05,39.08,39.53,37.36,37.36,233860,39.08,39.53,37.36,37.36,233860,0.0,1.0
2019-09-06,39.65,39.71,38.56,39.09,172975,39.65,39.71,38.56,39.09,172975,0.0,1.0
2019-09-09,44.62,44.83,39.76,40.01,230596,44.62,44.83,39.76,40.01,230596,0.0,1.0
2019-09-10,46.85,46.91,43.75,44.6,230260,46.85,46.91,43.75,44.6,230260,0.0,1.0
2019-09-11,48.42,48.46,45.05,47.13,218981,48.42,48.46,45.05,47.13,218981,0.0,1.0
2019-09-12,48.18,48.62,45.8,47.92,188372,48.18,48.62,45.8,47.92,188372,0.0,1.0
2019-09-13,48.36,49.94,47.9,48.78,187784,48.36,49.94,47.9,48.78,187784,0.0,1.0
2019-09-16,47.03,48.535,46.78,48.17,185542,47.03,48.535,46.78,48.17,185542,0.0,1.0
2019-09-17,46.86,47.23,45.14,46.65,181962,46.86,47.23,45.14,46.65,181962,0.0,1.0
2019-09-18,45.04,47.35,44.67,46.78,179835,45.04,47.35,44.67,46.78,179835,0.0,1.0
2019-09-19,44.61,45.62,44.4,45.08,182045,44.61,45.62,44.4,45.08,182045,0.0,1.0
2019-09-20,42.58,44.55,41.54,44.14,552298,42.58,44.55,41.54,44.14,552298,0.0,1.0
2019-09-23,42.1,43.24,41.335,41.66,162267,42.1,43.24,41.335,41.66,162267,0.0,1.0
2019-09-24,41.66,42.94,41.08,42.55,245802,41.66,42.94,41.08,42.55,245802,0.0,1.0
2019-09-25,41.9,42.6,41.18,41.65,165063,41.9,42.6,41.18,41.65,165063,0.0,1.0
2019-09-26,41.51,43.38,41.005,42.31,170525,41.51,43.38,41.005,42.31,170525,0.0,1.0
2019-09-27,40.95,42.16,40.2,41.34,178396,40.95,42.16,40.2,41.34,178396,0.0,1.0
2019-09-30,40.88,41.32,39.865,41.1,122742,40.88,41.32,39.865,41.1,122742,0.0,1.0
2019-10-01,38.43,42.19,37.95,41.1,185202,38.43,42.19,37.95,41.1,185202,0.0,1.0
2019-10-02,37.49,38.34,36.19,37.93,163857,37.49,38.34,36.19,37.93,163857,0.0,1.0
2019-10-03,36.78,37.25,35.71,37.24,126891,36.78,37.25,35.71,37.24,126891,0.0,1.0
2019-10-04,36.44,37.13,35.89,37.12,152514,36.44,37.13,35.89,37.12,152514,0.0,1.0
2019-10-07,35.13,36.58,34.95,36.3,150951,35.13,36.58,34.95,36.3,150951,0.0,1.0
2019-10-08,33.05,34.39,33.03,34.39,207602,33.05,34.39,33.03,34.39,207602,0.0,1.0
2019-10-09,33.09,33.59,32.96,33.53,209125,33.09,33.59,32.96,33.53,209125,0.0,1.0
2019-10-10,32.9,33.86,32.52,33.31,189603,32.9,33.86,32.52,33.31,189603,0.0,1.0
2019-10-11,34.72,35.17,33.61,33.81,284738,34.72,35.17,33.61,33.81,284738,0.0,1.0
2019-10-14,35.61,35.77,33.77,34.52,203729,35.61,35.77,33.77,34.52,203729,0.0,1.0
2019-10-15,36.35,37.59,35.12,35.74,153978,36.35,37.59,35.12,35.74,153978,0.0,1.0
2019-10-16,34.9,35.7,32.8605,34.93,327615,34.9,35.7,32.8605,34.93,327615,0.0,1.0
2019-10-17,33.64,35.15,33.4,34.75,160930,33.64,35.15,33.4,34.75,160930,0.0,1.0
2019-10-18,33.51,33.87,33.03,33.37,151203,33.51,33.87,33.03,33.37,151203,0.0,1.0
2019-10-21,33.36,34.53,32.4,34.18,310405,33.36,34.53,32.4,34.18,310405,0.0,1.0
2019-10-22,34.35,34.56,32.69,33.38,184271,34.35,34.56,32.69,33.38,184271,0.0,1.0
2019-10-23,33.89,34.33,33.0,34.15,199299,33.89,34.33,33.0,34.15,199299,0.0,1.0
2019-10-24,32.75,34.12,32.73,34.12,134488,32.75,34.12,32.73,34.12,134488,0.0,1.0
2019-10-25,32.49,33.27,32.3,32.72,154792,32.49,33.27,32.3,32.72,154792,0.0,1.0
2019-10-28,33.33,33.795,32.18,32.68,353124,33.33,33.795,32.18,32.68,353124,0.0,1.0
2019-10-29,33.87,34.15,33.0,33.21,243387,33.87,34.15,33.0,33.21,243387,0.0,1.0
2019-10-30,33.41,33.88,32.81,33.88,192930,33.41,33.88,32.81,33.88,192930,0.0,1.0
2019-10-31,31.86,33.35,31.398,33.35,326109,31.86,33.35,31.398,33.35,326109,0.0,1.0
2019-11-01,33.7,34.7,31.89,32.25,380851,33.7,34.7,31.89,32.25,380851,0.0,1.0
2019-11-04,35.14,35.525,33.99,34.23,451068,35.14,35.525,33.99,34.23,451068,0.0,1.0
2019-11-05,36.12,36.845,35.35,35.48,370636,36.12,36.845,35.35,35.48,370636,0.0,1.0
2019-11-06,36.69,39.32,32.38,34.0,425410,36.69,39.32,32.38,34.0,425410,0.0,1.0
2019-11-07,37.6,38.6,36.39,37.31,430126,37.6,38.6,36.39,37.31,430126,0.0,1.0
2019-11-08,38.37,38.395,36.29,37.48,200750,38.37,38.395,36.29,37.48,200750,0.0,1.0
2019-11-11,36.11,38.01,35.92,37.95,176616,36.11,38.01,35.92,37.95,176616,0.0,1.0
2019-11-12,34.99,36.425,34.53,36.28,346027,34.99,36.425,34.53,36.28,346027,0.0,1.0
2019-11-13,34.5,35.065,33.88,34.5,176396,34.5,35.065,33.88,34.5,176396,0.0,1.0
2019-11-14,32.76,34.8,32.63,34.39,182493,32.76,34.8,32.63,34.39,182493,0.0,1.0
2019-11-15,31.55,33.11,31.21,32.96,355268,31.55,33.11,31.21,32.96,355268,0.0,1.0
2019-11-18,29.89,31.32,29.045,31.19,382716,29.89,31.32,29.045,31.19,382716,0.0,1.0
2019-11-19,28.55,30.2656,28.36,29.9,336766,28.55,30.2656,28.36,29.9,336766,0.0,1.0
2019-11-20,27.04,28.39,26.42,28.26,486837,27.04,28.39,26.42,28.26,486837,0.0,1.0
2019-11-21,26.97,27.62,26.66,27.0,307333,26.97,27.62,26.66,27.0,307333,0.0,1.0
2019-11-22,27.33,27.62,26.92,27.26,234513,27.33,27.62,26.92,27.26,234513,0.0,1.0
2019-11-25,29.54,29.67,27.34,27.49,288764,29.54,29.67,27.34,27.49,288764,0.0,1.0
2019-11-26,28.9,29.74,28.32,29.35,241386,28.9,29.74,28.32,29.35,241386,0.0,1.0
2019-11-27,29.32,30.09,28.52,28.88,278326,29.32,30.09,28.52,28.88,278326,0.0,1.0
2019-11-29,28.43,29.28,28.09,29.2,199566,28.43,29.28,28.09,29.2,199566,0.0,1.0
2019-12-02,28.71,29.9,28.38,28.58,267604,28.71,29.9,28.38,28.58,267604,0.0,1.0
2019-12-03,28.4,28.55,27.26,28.11,274074,28.4,28.55,27.26,28.11,274074,0.0,1.0
2019-12-04,27.9,29.47,27.82,28.69,247106,27.9,29.47,27.82,28.69,247106,0.0,1.0
2019-12-05,27.85,28.375,27.21,28.16,217801,27.85,28.375,27.21,28.16,217801,0.0,1.0
2019-12-06,29.1,29.73,28.33,28.33,203576,29.1,29.73,28.33,28.33,203576,0.0,1.0
2019-12-09,28.99,29.44,28.05,28.89,243831,28.99,29.44,28.05,28.89,243831,0.0,1.0
2019-12-10,27.9,29.1,27.83,29.1,198463,27.9,29.1,27.83,29.1,198463,0.0,1.0
2019-12-11,27.78,28.195,27.2175,27.92,222906,27.78,28.195,27.2175,27.92,222906,0.0,1.0
2019-12-12,29.84,30.05,27.6,27.8,192489,29.84,30.05,27.6,27.8,192489,0.0,1.0
2019-12-13,28.85,30.54,28.24,29.84,320527,28.85,30.54,28.24,29.84,320527,0.0,1.0
2019-12-16,29.29,30.605,29.24,29.32,364819,29.29,30.605,29.24,29.32,364819,0.0,1.0
2019-12-17,30.48,30.54,29.16,29.3,280408,30.48,30.54,29.16,29.3,280408,0.0,1.0
2019-12-18,31.21,31.7,30.5,30.62,189724,31.21,31.7,30.5,30.62,189724,0.0,1.0
2019-12-19,31.44,31.82,30.68,31.27,211928,31.44,31.82,30.68,31.27,211928,0.0,1.0
2019-12-20,33.25,33.58,31.1,31.49,863737,33.25,33.58,31.1,31.49,863737,0.0,1.0
2019-12-23,33.24,34.01,32.62,33.37,310741,33.24,34.01,32.62,33.37,310741,0.0,1.0
2019-12-24,33.13,33.43,32.79,33.21,98426,33.13,33.43,32.79,33.21,98426,0.0,1.0
2019-12-26,32.89,33.41,32.57,33.22,245109,32.89,33.41,32.57,33.22,245109,0.0,1.0
2019-12-27,32.42,33.17,32.35,32.99,158708,32.42,33.17,32.35,32.99,158708,0.0,1.0
2019-12-30,32.21,32.87,32.04,32.66,127082,32.21,32.87,32.04,32.66,127082,0.0,1.0
2019-12-31,33.16,33.44,31.91,32.08,187278,33.16,33.44,31.91,32.08,187278,0.0,1.0
2020-01-02,33.88,33.9,33.0,33.74,209582,33.88,33.9,33.0,33.74,209582,0.0,1.0
2020-01-03,31.64,32.97,31.51,32.88,211968,31.64,32.97,31.51,32.88,211968,0.0,1.0
2020-01-06,31.72,32.045,30.81,31.14,198345,31.72,32.045,30.81,31.14,198345,0.0,1.0
2020-01-07,31.14,31.88,30.61,31.5,261919,31.14,31.88,30.61,31.5,261919,0.0,1.0
2020-01-08,31.36,31.55,30.74,31.2,408603,31.36,31.55,30.74,31.2,408603,0.0,1.0
2020-01-09,30.12,31.6075,30.04,31.19,223416,30.12,31.6075,30.04,31.19,223416,0.0,1.0
2020-01-10,29.41,30.16,29.31,30.16,199886,29.41,30.16,29.31,30.16,199886,0.0,1.0
2020-01-13,29.11,29.41,28.44,29.41,171057,29.11,29.41,28.44,29.41,171057,0.0,1.0
2020-01-14,29.4,30.04,28.85,29.13,102348,29.4,30.04,28.85,29.13,102348,0.0,1.0
2020-01-15,29.07,29.55,28.79,29.11,163935,29.07,29.55,28.79,29.11,163935,0.0,1.0
2020-01-16,30.51,30.82,29.38,29.38,109161,30.51,30.82,29.38,29.38,109161,0.0,1.0
2020-01-17,31.07,31.32,30.31,30.71,156734,31.07,31.32,30.31,30.71,156734,0.0,1.0
2020-01-21,31.0,31.26,30.25,30.78,171236,31.0,31.26,30.25,30.78,171236,0.0,1.0
2020-01-22,31.95,32.55,31.01,31.13,213755,31.95,32.55,31.01,31.13,213755,0.0,1.0
2020-01-23,32.11,32.235,30.84,31.7,239533,32.11,32.235,30.84,31.7,239533,0.0,1.0
2020-01-24,29.36,32.24,29.14,32.24,219281,29.36,32.24,29.14,32.24,219281,0.0,1.0
2020-01-27,27.73,28.5,27.6,28.16,216038,27.73,28.5,27.6,28.16,216038,0.0,1.0
2020-01-28,27.86,28.99,27.47,28.17,188830,27.86,28.99,27.47,28.17,188830,0.0,1.0
2020-01-29,28.79,29.67,28.21,28.21,175450,28.79,29.67,28.21,28.21,175450,0.0,1.0
2020-01-30,28.2,28.69,27.33,28.25,112114,28.2,28.69,27.33,28.25,112114,0.0,1.0
2020-01-31,26.52,27.84,26.26,27.74,198198,26.52,27.84,26.26,27.74,198198,0.0,1.0
2020-02-03,26.53,27.0,25.81,26.5,251876,26.53,27.0,25.81,26.5,251876,0.0,1.0
2020-02-04,26.23,27.08,26.14,26.75,295762,26.23,27.08,26.14,26.75,295762,0.0,1.0
2020-02-05,27.71,27.73,26.58,26.83,274307,27.71,27.73,26.58,26.83,274307,0.0,1.0
2020-02-06,26.65,27.97,26.61,27.97,125963,26.65,27.97,26.61,27.97,125963,0.0,1.0
2020-02-07,25.09,26.33,24.9,26.33,190330,25.09,26.33,24.9,26.33,190330,0.0,1.0
2020-02-10,23.96,25.04,23.89,24.96,200016,23.96,25.04,23.89,24.96,200016,0.0,1.0
2020-02-11,24.41,24.62,23.78,24.15,186890,24.41,24.62,23.78,24.15,186890,0.0,1.0
2020-02-12,25.08,25.655,24.54,24.82,114092,25.08,25.655,24.54,24.82,114092,0.0,1.0
2020-02-13,25.19,25.22,24.475,24.76,85195,25.19,25.22,24.475,24.76,85195,0.0,1.0
2020-02-14,23.81,25.44,23.8,25.24,111711,23.81,25.44,23.8,25.24,111711,0.0,1.0
2020-02-18,22.31,24.15,21.54,23.77,251441,22.31,24.15,21.54,23.77,251441,0.0,1.0
2020-02-19,21.01,22.37,20.89,22.37,277264,21.01,22.37,20.89,22.37,277264,0.0,1.0
2020-02-20,21.64,21.95,20.42,20.91,319409,21.64,21.95,20.42,20.91,319409,0.0,1.0
2020-02-21,20.56,21.41,20.05,21.41,190639,20.56,21.41,20.05,21.41,190639,0.0,1.0
2020-02-24,19.83,20.26,18.74,19.74,341513,19.83,20.26,18.74,19.74,341513,0.0,1.0
2020-02-25,17.92,19.56,17.76,18.39,587561,17.92,19.56,17.76,18.39,587561,0.0,1.0
2020-02-26,17.85,18.43,17.42,18.21,408345,17.85,18.43,17.42,18.21,408345,0.0,1.0
2020-02-27,16.69,18.0,16.42,17.35,408794,16.69,18.0,16.42,17.35,408794,0.0,1.0
2020-02-28,17.28,17.33,16.0384,16.19,410587,17.28,17.33,16.0384,16.19,410587,0.0,1.0
2020-03-02,15.37,17.4,15.09,17.31,323449,15.37,17.4,15.09,17.31,323449,0.0,1.0
2020-03-03,13.7,15.6,13.46,15.26,478349,13.7,15.6,13.46,15.26,478349,0.0,1.0
2020-03-04,16.17,16.17,13.58,14.2,417410,16.17,16.17,13.58,14.2,417410,0.0,1.0
2020-03-05,14.96,15.84,14.18,15.67,375967,14.96,15.84,14.18,15.67,375967,0.0,1.0
2020-03-06,14.9,15.84,14.49,14.73,420548,14.9,15.84,14.49,14.73,420548,0.0,1.0
2020-03-09,13.95,14.46,13.05,14.4,374107,13.95,14.46,13.05,14.4,374107,0.0,1.0
2020-03-10,15.3,15.4,13.975,14.85,324390,15.3,15.4,13.975,14.85,324390,0.0,1.0
2020-03-11,14.31,15.3,14.13,14.64,316194,14.31,15.3,14.13,14.64,316194,0.0,1.0
2020-03-12,12.39,13.07,11.325,12.81,396690,12.39,13.07,11.325,12.81,396690,0.0,1.0
2020-03-13,15.28,15.3,12.81,13.38,408910,15.28,15.3,12.81,13.38,408910,0.0,1.0
2020-03-16,13.13,14.78,12.44,14.78,510582,13.13,14.78,12.44,14.78,510582,0.0,1.0
2020-03-17,11.81,13.54,11.68,13.41,454266,11.81,13.54,11.68,13.41,454266,0.0,1.0
2020-03-18,8.16,12.12,8.14,11.06,423432,8.16,12.12,8.14,11.06,423432,0.0,1.0
2020-03-19,8.91,9.24,6.64,8.12,447655,8.91,9.24,6.64,8.12,447655,0.0,1.0
2020-03-20,9.48,10.24,8.71,9.3,684083,9.48,10.24,8.71,9.3,684083,0.0,1.0
2020-03-23,10.1,10.29,8.85,9.57,279296,10.1,10.29,8.85,9.57,279296,0.0,1.0
2020-03-24,10.57,11.6,10.3,10.6,328117,10.57,11.6,10.3,10.6,328117,0.0,1.0
2020-03-25,10.6,11.21,9.7,10.83,461931,10.6,11.21,9.7,10.83,461931,0.0,1.0
2020-03-26,11.12,11.3062,10.31,10.55,743941,11.12,11.3062,10.31,10.55,743941,0.0,1.0
2020-03-27,9.95,10.7763,9.75,10.57,174543,9.95,10.7763,9.75,10.57,174543,0.0,1.0
2020-03-30,8.97,10.19,8.48,9.76,477169,8.97,10.19,8.48,9.76,477169,0.0,1.0
2020-03-31,10.27,10.35,8.9,8.91,486693,10.27,10.35,8.9,8.91,486693,0.0,1.0
2020-04-01,9.53,10.01,9.09,9.82,315307,9.53,10.01,9.09,9.82,315307,0.0,1.0
2020-04-02,9.35,10.32,9.01,9.53,356727,9.35,10.32,9.01,9.53,356727,0.0,1.0
2020-04-03,9.39,9.605,8.61,9.29,317453,9.39,9.605,8.61,9.29,317453,0.0,1.0
2020-04-06,11.1,11.96,9.94,10.03,427434,11.1,11.96,9.94,10.03,427434,0.0,1.0
2020-04-07,11.07,12.575,10.57,11.74,367831,11.07,12.575,10.57,11.74,367831,0.0,1.0
2020-04-08,12.61,13.0309,11.14,11.45,272279,12.61,13.0309,11.14,11.45,272279,0.0,1.0
2020-04-09,13.08,14.14,12.7522,13.14,395989,13.08,14.14,12.7522,13.14,395989,0.0,1.0
2020-04-13,12.52,13.16,11.715,12.98,174655,12.52,13.16,11.715,12.98,174655,0.0,1.0
2020-04-14,12.84,13.57,12.3,12.84,147458,12.84,13.57,12.3,12.84,147458,0.0,1.0
2020-04-15,11.42,11.99,11.16,11.99,239481,11.42,11.99,11.16,11.99,239481,0.0,1.0
2020-04-16,11.21,11.55,11.0,11.37,157317,11.21,11.55,11.0,11.37,157317,0.0,1.0
2020-04-17,11.16,12.27,11.05,11.6,275414,11.16,12.27,11.05,11.6,275414,0.0,1.0
2020-04-20,10.16,11.1,10.02,11.05,330405,10.16,11.1,10.02,11.05,330405,0.0,1.0
2020-04-21,10.42,11.01,9.7,9.77,183343,10.42,11.01,9.7,9.77,183343,0.0,1.0
2020-04-22,9.71,10.87,9.63,10.76,191900,9.71,10.87,9.63,10.76,191900,0.0,1.0
2020-04-23,10.15,10.55,9.81,9.81,163643,10.15,10.55,9.81,9.81,163643,0.0,1.0
2020-04-24,10.31,10.67,10.0,10.36,154620,10.31,10.67,10.0,10.36,154620,0.0,1.0
2020-04-27,11.21,11.4,10.32,10.53,188437,11.21,11.4,10.32,10.53,188437,0.0,1.0
2020-04-28,10.89,11.7254,10.76,11.56,186085,10.89,11.7254,10.76,11.56,186085,0.0,1.0
2020-04-29,13.82,14.66,11.36,11.36,323754,13.82,14.66,11.36,11.36,323754,0.0,1.0
2020-04-30,12.85,13.5,11.91,13.5,339547,12.85,13.5,11.91,13.5,339547,0.0,1.0
2020-05-01,11.24,12.47,10.95,12.25,299651,11.24,12.47,10.95,12.25,299651,0.0,1.0
2020-05-04,10.84,11.53,10.55,10.82,195863,10.84,11.53,10.55,10.82,195863,0.0,1.0
2020-05-05,10.12,11.38,10.01,11.15,274029,10.12,11.38,10.01,11.15,274029,0.0,1.0
2020-05-06,10.25,10.705,9.84,10.39,151449,10.25,10.705,9.84,10.39,151449,0.0,1.0
2020-05-07,10.01,10.71,9.88,10.52,172398,10.01,10.71,9.88,10.52,172398,0.0,1.0
2020-05-08,11.63,11.8,10.515,10.77,362766,11.63,11.8,10.515,10.77,362766,0.0,1.0
2020-05-11,11.79,11.9,10.64,11.43,266545,11.79,11.9,10.64,11.43,266545,0.0,1.0
2020-05-12,11.04,12.34,10.87,11.81,299465,11.04,12.34,10.87,11.81,299465,0.0,1.0
2020-05-13,9.08,10.84,9.01,10.84,430660,9.08,10.84,9.01,10.84,430660,0.0,1.0
2020-05-14,9.13,9.24,8.25,8.81,354382,9.13,9.24,8.25,8.81,354382,0.0,1.0
2020-05-15,9.58,9.8,8.75,9.05,265486,9.58,9.8,8.75,9.05,265486,0.0,1.0
2020-05-18,11.24,11.2926,10.24,10.24,319805,11.24,11.2926,10.24,10.24,319805,0.0,1.0
2020-05-19,10.25,11.27,10.18,11.12,240915,10.25,11.27,10.18,11.12,240915,0.0,1.0
2020-05-20,9.69,10.74,9.63,10.53,238758,9.69,10.74,9.63,10.53,238758,0.0,1.0
2020-05-21,9.45,10.01,9.41,9.81,253215,9.45,10.01,9.41,9.81,253215,0.0,1.0
2020-05-22,9.78,9.98,8.91,9.46,192667,9.78,9.98,8.91,9.46,192667,0.0,1.0
2020-05-26,11.33,11.52,10.41,10.41,337341,11.33,11.52,10.41,10.41,337341,0.0,1.0
2020-05-27,12.84,12.88,11.49,11.92,267196,12.84,12.88,11.49,11.92,267196,0.0,1.0
2020-05-28,11.81,12.75,11.67,12.75,241223,11.81,12.75,11.67,12.75,241223,0.0,1.0
2020-05-29,10.49,11.58,10.28,11.49,480123,10.49,11.58,10.28,11.49,480123,0.0,1.0
2020-06-01,10.95,11.18,10.3935,10.6,228331,10.95,11.18,10.3935,10.6,228331,0.0,1.0
2020-06-02,11.74,11.97,11.0267,11.21,273068,11.74,11.97,11.0267,11.21,273068,0.0,1.0
2020-06-03,13.13,13.61,12.11,12.12,293804,13.13,13.61,12.11,12.12,293804,0.0,1.0
2020-06-04,14.77,14.81,12.92,12.95,294437,14.77,14.81,12.92,12.95,294437,0.0,1.0
2020-06-05,17.74,18.235,16.08,16.12,615770,17.74,18.235,16.08,16.12,615770,0.0,1.0
2020-06-08,19.33,19.4,18.31,18.5,372511,19.33,19.4,18.31,18.5,372511,0.0,1.0
2020-06-09,18.5,18.95,17.92,18.58,295921,18.5,18.95,17.92,18.58,295921,0.0,1.0
2020-06-10,16.05,18.27,15.86,18.27,408528,16.05,18.27,15.86,18.27,408528,0.0,1.0
2020-06-11,14.49,15.53,13.75,14.69,336541,14.49,15.53,13.75,14.69,336541,0.0,1.0
2020-06-12,15.82,16.19,14.83,15.84,166305,15.82,16.19,14.83,15.84,166305,0.0,1.0
2020-06-15,15.37,15.66,14.676,14.91,202085,15.37,15.66,14.676,14.91,202085,0.0,1.0
2020-06-16,15.08,16.6,14.68,16.34,247601,15.08,16.6,14.68,16.34,247601,0.0,1.0
2020-06-17,14.41,15.1,14.1,15.1,324960,14.41,15.1,14.1,15.1,324960,0.0,1.0
2020-06-18,13.87,14.17,13.45,13.95,322162,13.87,14.17,13.45,13.95,322162,0.0,1.0
2020-06-19,14.12,15.06,13.885,14.11,582202,14.12,15.06,13.885,14.11,582202,0.0,1.0
2020-06-22,13.43,14.15,12.76,14.15,434530,13.43,14.15,12.76,14.15,434530,0.0,1.0
2020-06-23,13.49,13.93,13.35,13.81,359662,13.49,13.93,13.35,13.81,359662,0.0,1.0
2020-06-24,12.52,13.3,12.36,13.13,342923,12.52,13.3,12.36,13.13,342923,0.0,1.0
2020-06-25,12.98,13.16,12.27,12.52,341444,12.98,13.16,12.27,12.52,341444,0.0,1.0
2020-06-26,12.54,13.025,12.22,12.79,487619,12.54,13.025,12.22,12.79,487619,0.0,1.0
2020-06-29,14.11,14.11,12.83,12.9,240600,14.11,14.11,12.83,12.9,240600,0.0,1.0
2020-06-30,13.25,14.23,13.1,13.93,244900,13.25,14.23,13.1,13.93,244900,0.0,1.0
2020-07-01,12.55,13.84,12.44,13.27,261700,12.55,13.84,12.44,13.27,261700,0.0,1.0
2020-07-02,12.25,13.52,12.21,13.04,268900,12.25,13.52,12.21,13.04,268900,0.0,1.0
2020-07-06,12.39,12.55,11.54,12.32,263900,12.39,12.55,11.54,12.32,263900,0.0,1.0
2020-07-07,11.72,12.15,11.69,12.04,198800,11.72,12.15,11.69,12.04,198800,0.0,1.0
2020-07-08,11.17,11.89,11.03,11.6,496900,11.17,11.89,11.03,11.6,496900,0.0,1.0
2020-07-09,10.02,11.15,9.93,11.09,563700,10.02,11.15,9.93,11.09,563700,0.0,1.0
2020-07-10,11.27,11.44,9.96,9.97,356700,11.27,11.44,9.96,9.97,356700,0.0,1.0
2020-07-13,10.41,11.46,10.39,11.32,402300,10.41,11.46,10.39,11.32,402300,0.0,1.0
2020-07-14,11.06,11.25,10.13,10.38,423200,11.06,11.25,10.13,10.38,423200,0.0,1.0
2020-07-15,11.72,12.12,11.37,11.59,405700,11.72,12.12,11.37,11.59,405700,0.0,1.0
2020-07-16,11.31,11.77,11.17,11.54,152000,11.31,11.77,11.17,11.54,152000,0.0,1.0
2020-07-17,11.18,11.42,10.84,11.22,198000,11.18,11.42,10.84,11.22,198000,0.0,1.0
2020-07-20,11.32,11.36,10.87,11.05,256078,11.32,11.36,10.87,11.05,256078,0.0,1.0
2020-07-21,12.09,12.1,11.56,11.62,248085,12.09,12.1,11.56,11.62,248085,0.0,1.0
2020-07-22,12.02,12.28,11.82,11.93,136426,12.02,12.28,11.82,11.93,136426,0.0,1.0
2020-07-23,12.17,12.5,11.95,11.97,127870,12.17,12.5,11.95,11.97,127870,0.0,1.0
2020-07-24,11.94,12.19,11.7382,11.99,131856,11.94,12.19,11.7382,11.99,131856,0.0,1.0
2020-07-27,11.3,11.925,11.27,11.87,132622,11.3,11.925,11.27,11.87,132622,0.0,1.0
2020-07-28,11.38,11.5763,10.95,11.28,150449,11.38,11.5763,10.95,11.28,150449,0.0,1.0
2020-07-29,12.05,12.09,11.4,11.45,130031,12.05,12.09,11.4,11.45,130031,0.0,1.0
2020-07-30,11.38,11.695,10.8,11.61,273099,11.38,11.695,10.8,11.61,273099,0.0,1.0
2020-07-31,10.71,11.36,10.65,11.23,200802,10.71,11.36,10.65,11.23,200802,0.0,1.0
2020-08-03,11.4,11.5,10.425,10.84,185181,11.4,11.5,10.425,10.84,185181,0.0,1.0
2020-08-04,12.93,12.98,11.49,11.55,192137,12.93,12.98,11.49,11.55,192137,0.0,1.0
2020-08-05,12.24,13.29,11.89,12.5,407080,12.24,13.29,11.89,12.5,407080,0.0,1.0
2020-08-06,12.49,13.08,12.16,12.33,196692,12.49,13.08,12.16,12.33,196692,0.0,1.0
2020-08-07,13.22,13.3,12.18,12.43,220337,13.22,13.3,12.18,12.43,220337,0.0,1.0
2020-08-10,14.98,15.125,13.3,13.3,334976,14.98,15.125,13.3,13.3,334976,0.0,1.0
2020-08-11,15.54,16.08,15.34,15.37,241939,15.54,16.08,15.34,15.37,241939,0.0,1.0
2020-08-12,15.54,15.99,15.18,15.99,96555,15.54,15.99,15.18,15.99,96555,0.0,1.0
2020-08-13,15.76,16.18,15.14,15.29,170032,15.76,16.18,15.14,15.29,170032,0.0,1.0
2020-08-14,16.07,16.38,15.5,15.5,177345,16.07,16.38,15.5,15.5,177345,0.0,1.0
2020-08-17,15.6,16.05,15.34,16.05,156462,15.6,16.05,15.34,16.05,156462,0.0,1.0
2020-08-18,15.15,16.1,15.1,15.5,126919,15.15,16.1,15.1,15.5,126919,0.0,1.0
2020-08-19,15.46,15.73,15.0,15.05,216938,15.46,15.73,15.0,15.05,216938,0.0,1.0
2020-08-20,15.73,15.77,14.87,15.13,226622,15.73,15.77,14.87,15.13,226622,0.0,1.0
2020-08-21,15.46,15.96,15.22,15.47,220574,15.46,15.96,15.22,15.47,220574,0.0,1.0
2020-08-24,16.57,16.68,15.35,15.76,199861,16.57,16.68,15.35,15.76,199861,0.0,1.0
2020-08-25,16.75,17.39,16.435,16.81,172442,16.75,17.39,16.435,16.81,172442,0.0,1.0
2020-08-26,16.56,17.17,16.25,16.86,182124,16.56,17.17,16.25,16.86,182124,0.0,1.0
2020-08-27,17.11,17.44,16.47,16.6,273418,17.11,17.44,16.47,16.6,273418,0.0,1.0
2020-08-28,18.46,18.57,16.92,17.32,290979,18.46,18.57,16.92,17.32,290979,0.0,1.0
2020-08-31,18.12,18.35,17.64,18.07,226064,18.12,18.35,17.64,18.07,226064,0.0,1.0
2020-09-01,17.36,17.96,17.05,17.87,193052,17.36,17.96,17.05,17.87,193052,0.0,1.0
2020-09-02,17.57,17.66,17.2,17.21,149772,17.57,17.66,17.2,17.21,149772,0.0,1.0
2020-09-03,16.52,18.15,16.46,17.57,145989,16.52,18.15,16.46,17.57,145989,0.0,1.0
2020-09-04,16.99,17.1,16.05,17.01,186813,16.99,17.1,16.05,17.01,186813,0.0,1.0
2020-09-08,16.11,16.785,15.99,16.76,179223,16.11,16.785,15.99,16.76,179223,0.0,1.0
2020-09-09,15.51,16.26,15.35,16.11,178377,15.51,16.26,15.35,16.11,178377,0.0,1.0
2020-09-10,15.33,15.82,15.3,15.72,129160,15.33,15.82,15.3,15.72,129160,0.0,1.0
2020-09-11,15.02,15.45,14.84,15.31,162679,15.02,15.45,14.84,15.31,162679,0.0,1.0
2020-09-14,15.32,15.51,14.82,15.21,125492,15.32,15.51,14.82,15.21,125492,0.0,1.0
2020-09-15,14.9,15.58,14.8,15.31,139256,14.9,15.58,14.8,15.31,139256,0.0,1.0
2020-09-16,15.05,15.43,14.31,14.92,243989,15.05,15.43,14.31,14.92,243989,0.0,1.0
2020-09-17,15.44,15.62,14.46,14.82,198465,15.44,15.62,14.46,14.82,198465,0.0,1.0
2020-09-18,16.05,16.22,15.34,15.55,347616,16.05,16.22,15.34,15.55,347616,0.0,1.0
2020-09-21,14.35,15.583,14.16,15.44,301390,14.35,15.583,14.16,15.44,301390,0.0,1.0
2020-09-22,14.07,14.635,13.915,14.56,222248,14.07,14.635,13.915,14.56,222248,0.0,1.0
2020-09-23,13.29,14.34,13.13,14.18,202355,13.29,14.34,13.13,14.18,202355,0.0,1.0
2020-09-24,13.31,13.74,12.86,13.2,209774,13.31,13.74,12.86,13.2,209774,0.0,1.0
2020-09-25,13.63,13.84,13.08,13.12,139242,13.63,13.84,13.08,13.12,139242,0.0,1.0
2020-09-28,13.63,14.34,13.54,13.99,218278,13.63,14.34,13.54,13.99,218278,0.0,1.0
2020-09-29,13.11,13.47,12.52,13.44,296162,13.11,13.47,12.52,13.44,296162,0.0,1.0
2020-09-30,13.21,13.855,12.98,13.16,226413,13.21,13.855,12.98,13.16,226413,0.0,1.0
2020-10-01,13.28,13.65,12.62,13.44,209207,13.28,13.65,12.62,13.44,209207,0.0,1.0
2020-10-02,14.27,14.4262,12.69,12.8,187407,14.27,14.4262,12.69,12.8,187407,0.0,1.0
2020-10-05,15.27,15.37,14.49,14.54,146978,15.27,15.37,14.49,14.54,146978,0.0,1.0
2020-10-06,15.41,16.3,15.35,15.59,155625,15.41,16.3,15.35,15.59,155625,0.0,1.0
2020-10-07,16.12,16.36,15.62,15.62,118662,16.12,16.36,15.62,15.62,118662,0.0,1.0
2020-10-08,16.76,16.84,15.86,16.36,87767,16.76,16.84,15.86,16.36,87767,0.0,1.0
2020-10-09,16.5,17.25,16.42,16.89,157343,16.5,17.25,16.42,16.89,157343,0.0,1.0
2020-10-12,16.35,17.03,16.27,16.55,130222,16.35,17.03,16.27,16.55,130222,0.0,1.0
2020-10-13,15.66,16.17,15.34,16.17,214834,15.66,16.17,15.34,16.17,214834,0.0,1.0
2020-10-14,15.38,15.85,15.33,15.85,85377,15.38,15.85,15.33,15.85,85377,0.0,1.0
2020-10-15,15.28,15.35,14.75,15.09,99557,15.28,15.35,14.75,15.09,99557,0.0,1.0
2020-10-16,15.55,16.08,15.22,15.31,72728,15.55,16.08,15.22,15.31,72728,0.0,1.0
2020-10-19,15.82,15.9,15.415,15.59,124831,15.82,15.9,15.415,15.59,124831,0.0,1.0
2020-10-20,16.82,16.96,16.11,16.11,129384,16.82,16.96,16.11,16.11,129384,0.0,1.0
2020-10-21,17.06,17.17,16.5,16.88,84606,17.06,17.17,16.5,16.88,84606,0.0,1.0
2020-10-22,17.7,18.09,17.2,17.2,128274,17.7,18.09,17.2,17.2,128274,0.0,1.0
2020-10-23,18.23,18.385,17.8,17.95,127142,18.23,18.385,17.8,17.95,127142,0.0,1.0
2020-10-26,17.1,17.9666,16.83,17.71,84683,17.1,17.9666,16.83,17.71,84683,0.0,1.0
2020-10-27,16.6,16.99,16.38,16.98,160046,16.6,16.99,16.38,16.98,160046,0.0,1.0
2020-10-28,16.09,16.45,15.74,16.01,157096,16.09,16.45,15.74,16.01,157096,0.0,1.0
2020-10-29,16.12,17.1,15.85,15.94,94806,16.12,17.1,15.85,15.94,94806,0.0,1.0
2020-10-30,15.69,16.12,15.43,16.05,99618,15.69,16.12,15.43,16.05,99618,0.0,1.0
2020-11-02,16.29,16.43,15.7,15.75,95733,16.29,16.43,15.7,15.75,95733,0.0,1.0
2020-11-03,17.9,17.98,16.7,16.7,214569,17.9,17.98,16.7,16.7,214569,0.0,1.0
2020-11-04,17.6,17.79,16.37,17.3,214024,17.6,17.79,16.37,17.3,214024,0.0,1.0
2020-11-05,20.04,20.41,17.55,17.55,342933,20.04,20.41,17.55,17.55,342933,0.0,1.0
2020-11-06,27.9,28.75,23.0,23.74,1146933,27.9,28.75,23.0,23.74,1146933,0.0,1.0
2020-11-09,32.32,33.17,28.01,29.8,733993,32.32,33.17,28.01,29.8,733993,0.0,1.0
2020-11-10,33.63,34.0,31.71,32.3,642226,33.63,34.0,31.71,32.3,642226,0.0,1.0
2020-11-11,32.84,33.75,32.13,33.75,393252,32.84,33.75,32.13,33.75,393252,0.0,1.0
2020-11-12,32.0,32.6,31.39,32.12,365052,32.0,32.6,31.39,32.12,365052,0.0,1.0
2020-11-13,34.2,34.4114,32.45,32.45,240749,34.2,34.4114,32.45,32.45,240749,0.0,1.0
2020-11-16,36.55,36.7,34.38,35.5,248995,36.55,36.7,34.38,35.5,248995,0.0,1.0
2020-11-17,37.79,38.5999,35.485,35.89,272304,37.79,38.5999,35.485,35.89,272304,0.0,1.0
2020-11-18,39.16,41.85,38.13,38.48,483594,39.16,41.85,38.13,38.48,483594,0.0,1.0
2020-11-19,36.75,39.27,35.27,38.99,204403,36.75,39.27,35.27,38.99,204403,0.0,1.0
2020-11-20,36.06,37.13,36.02,36.57,107318,36.06,37.13,36.02,36.57,107318,0.0,1.0
2020-11-23,35.99,37.115,35.85,37.0,192353,35.99,37.115,35.85,37.0,192353,0.0,1.0
2020-11-24,39.14,40.55,35.8,36.96,297718,39.14,40.55,35.8,36.96,297718,0.0,1.0
2020-11-25,38.08,38.79,36.0,38.54,145034,38.08,38.79,36.0,38.54,145034,0.0,1.0
2020-11-27,36.84,38.0,36.54,37.93,71345,36.84,38.0,36.54,37.93,71345,0.0,1.0
2020-11-30,33.92,37.34,33.82,36.6,196346,33.92,37.34,33.82,36.6,196346,0.0,1.0
2020-12-01,36.52,36.64,34.94,35.39,238641,36.52,36.64,34.94,35.39,238641,0.0,1.0
2020-12-02,36.41,36.635,34.4101,36.16,176710,36.41,36.635,34.4101,36.16,176710,0.0,1.0
2020-12-03,38.25,38.83,35.65,36.47,170965,38.25,38.83,35.65,36.47,170965,0.0,1.0
2020-12-04,41.13,41.17,38.69,38.69,143523,41.13,41.17,38.69,38.69,143523,0.0,1.0
2020-12-07,39.69,41.13,39.51,41.11,177159,39.69,41.13,39.51,41.11,177159,0.0,1.0
2020-12-08,39.29,40.31,38.9308,39.06,125666,39.29,40.31,38.9308,39.06,125666,0.0,1.0
2020-12-09,38.94,40.61,37.89,39.86,156434,38.94,40.61,37.89,39.86,156434,0.0,1.0
2020-12-10,38.41,39.16,37.61,38.13,91326,38.41,39.16,37.61,38.13,91326,0.0,1.0
2020-12-11,35.23,37.8795,33.97,37.53,170138,35.23,37.8795,33.97,37.53,170138,0.0,1.0
2020-12-14,32.37,36.38,32.22,36.38,314582,32.37,36.38,32.22,36.38,314582,0.0,1.0
2020-12-15,33.05,33.8,32.02,33.17,156415,33.05,33.8,32.02,33.17,156415,0.0,1.0
2020-12-16,34.15,34.39,32.25,33.3,183174,34.15,34.39,32.25,33.3,183174,0.0,1.0
2020-12-17,34.74,34.79,33.38,34.2,131442,34.74,34.79,33.38,34.2,131442,0.0,1.0
2020-12-18,34.84,34.84,33.55,34.74,462317,34.84,34.84,33.55,34.74,462317,0.0,1.0
2020-12-21,34.51,34.665,32.2401,33.82,89179,34.51,34.665,32.2401,33.82,89179,0.0,1.0
2020-12-22,34.61,35.0,34.03,34.59,71447,34.61,35.0,34.03,34.59,71447,0.0,1.0
2020-12-23,36.65,37.0877,35.24,35.41,107727,36.65,37.0877,35.24,35.41,107727,0.0,1.0
2020-12-24,35.97,36.87,35.0,36.87,58222,35.97,36.87,35.0,36.87,58222,0.0,1.0
2020-12-28,35.56,37.5,35.48,36.78,81364,35.56,37.5,35.48,36.78,81364,0.0,1.0
2020-12-29,33.61,35.48,33.0,35.48,78818,33.61,35.48,33.0,35.48,78818,0.0,1.0
2020-12-30,34.31,34.61,33.61,33.92,91123,34.31,34.61,33.61,33.92,91123,0.0,1.0
2020-12-31,34.67,35.36,34.27,34.41,85926,34.67,35.36,34.27,34.41,85926,0.0,1.0
2021-01-04,33.01,35.36,32.76,35.36,102106,33.01,35.36,32.76,35.36,102106,0.0,1.0
2021-01-05,35.48,35.69,33.06,33.06,106148,35.48,35.69,33.06,33.06,106148,0.0,1.0
2021-01-06,37.1,38.36,35.96,36.23,179600,37.1,38.36,35.96,36.23,179600,0.0,1.0
2021-01-07,37.24,38.17,36.64,37.39,154759,37.24,38.17,36.64,37.39,154759,0.0,1.0
2021-01-08,37.46,37.92,36.09,37.34,75449,37.46,37.92,36.09,37.34,75449,0.0,1.0
2021-01-11,42.14,42.88,36.7,36.7,319048,42.14,42.88,36.7,36.7,319048,0.0,1.0
2021-01-12,41.91,43.01,40.93,42.45,246378,41.91,43.01,40.93,42.45,246378,0.0,1.0
2021-01-13,40.97,42.38,40.5,42.0,150319,40.97,42.38,40.5,42.0,150319,0.0,1.0
2021-01-14,41.9,42.07,40.6901,41.36,123337,41.9,42.07,40.6901,41.36,123337,0.0,1.0
2021-01-15,40.04,41.1,39.02,41.1,125739,40.04,41.1,39.02,41.1,125739,0.0,1.0
2021-01-19,38.62,42.9096,37.92,41.0,118876,38.62,42.9096,37.92,41.0,118876,0.0,1.0
2021-01-20,39.3,39.8,37.96,38.81,99828,39.3,39.8,37.96,38.81,99828,0.0,1.0
2021-01-21,37.39,39.3,37.13,39.3,83523,37.39,39.3,37.13,39.3,83523,0.0,1.0
2021-01-22,34.85,36.75,33.5,36.75,163631,34.85,36.75,33.5,36.75,163631,0.0,1.0
2021-01-25,34.11,34.55,31.85,34.41,173310,34.11,34.55,31.85,34.41,173310,0.0,1.0
2021-01-26,32.14,34.27,31.51,34.1,117205,32.14,34.27,31.51,34.1,117205,0.0,1.0
2021-01-27,30.38,31.43,29.51,31.13,155771,30.38,31.43,29.51,31.13,155771,0.0,1.0
2021-01-28,31.31,31.6,29.64,30.91,94684,31.31,31.6,29.64,30.91,94684,0.0,1.0
2021-01-29,30.51,32.05,30.47,31.1,118032,30.51,32.05,30.47,31.1,118032,0.0,1.0
2021-02-01,33.47,33.64,30.59,31.1,113313,33.47,33.64,30.59,31.1,113313,0.0,1.0
2021-02-02,33.95,35.13,32.92,34.05,139199,33.95,35.13,32.92,34.05,139199,0.0,1.0
2021-02-03,34.99,34.99,33.9,33.99,88596,34.99,34.99,33.9,33.99,88596,0.0,1.0
2021-02-04,35.87,36.35,35.27,35.27,105679,35.87,36.35,35.27,35.27,105679,0.0,1.0
2021-02-05,35.23,36.37,32.97,36.37,336676,35.23,36.37,32.97,36.37,336676,0.0,1.0
2021-02-08,37.83,38.18,35.2785,35.62,157499,37.83,38.18,35.2785,35.62,157499,0.0,1.0
2021-02-09,40.19,40.24,36.3,37.74,187693,40.19,40.24,36.3,37.74,187693,0.0,1.0
2021-02-10,41.02,41.54,40.0,40.5,173563,41.02,41.54,40.0,40.5,173563,0.0,1.0
2021-02-11,41.18,42.51,39.71,41.11,108768,41.18,42.51,39.71,41.11,108768,0.0,1.0
2021-02-12,37.19,41.27,35.9402,40.72,169804,37.19,41.27,35.9402,40.72,169804,0.0,1.0
2021-02-16,37.28,38.59,36.96,36.96,94355,37.28,38.59,36.96,36.96,94355,0.0,1.0
2021-02-17,36.7,37.6493,35.64,36.75,128417,36.7,37.6493,35.64,36.75,128417,0.0,1.0
2021-02-18,32.68,35.98,28.82,35.74,524717,32.68,35.98,28.82,35.74,524717,0.0,1.0
2021-02-19,34.59,35.79,32.82,33.0,334850,34.59,35.79,32.82,33.0,334850,0.0,1.0
2021-02-22,37.21,38.9862,34.18,34.59,208132,37.21,38.9862,34.18,34.59,208132,0.0,1.0
2021-02-23,36.53,36.69,34.4,36.63,106566,36.53,36.69,34.4,36.63,106566,0.0,1.0
2021-02-24,38.88,38.95,36.1,36.53,97409,38.88,38.95,36.1,36.53,97409,0.0,1.0
2021-02-25,35.92,38.88,35.34,38.88,133655,35.92,38.88,35.34,38.88,133655,0.0,1.0
2021-02-26,35.82,36.91,33.785,36.18,178833,35.82,36.91,33.785,36.18,178833,0.0,1.0
2021-03-01,37.84,38.7,36.86,36.97,100876,37.84,38.7,36.86,36.97,100876,0.0,1.0
2021-03-02,37.32,38.515,37.19,37.77,83245,37.32,38.515,37.19,37.77,83245,0.0,1.0
2021-03-03,38.36,40.34,37.63,37.63,121371,38.36,40.34,37.63,37.63,121371,0.0,1.0
2021-03-04,36.39,38.69,34.66,37.98,138596,36.39,38.69,34.66,37.98,138596,0.0,1.0
2021-03-05,37.16,37.34,33.27,37.34,128876,37.16,37.34,33.27,37.34,128876,0.0,1.0
2021-03-08,36.84,38.39,36.45,37.57,120097,36.84,38.39,36.45,37.57,120097,0.0,1.0
2021-03-09,36.76,38.12,36.23,37.89,137204,36.76,38.12,36.23,37.89,137204,0.0,1.0
2021-03-10,38.92,39.24,36.94,37.24,157974,38.92,39.24,36.94,37.24,157974,0.0,1.0
2021-03-11,43.3,43.48,39.09,39.22,144950,43.3,43.48,39.09,39.22,144950,0.0,1.0
2021-03-12,47.12,47.36,43.33,43.33,153882,47.12,47.36,43.33,43.33,153882,0.0,1.0
2021-03-15,45.8,47.85,44.49,47.07,113403,45.8,47.85,44.49,47.07,113403,0.0,1.0
2021-03-16,43.3,45.01,42.7,45.01,89769,43.3,45.01,42.7,45.01,89769,0.0,1.0
2021-03-17,44.55,44.89,42.12,42.65,128143,44.55,44.89,42.12,42.65,128143,0.0,1.0
2021-03-18,40.55,44.61,40.44,44.34,85524,40.55,44.61,40.44,44.34,85524,0.0,1.0
2021-03-19,41.42,41.98,38.93,40.51,361227,41.42,41.98,38.93,40.51,361227,0.0,1.0
2021-03-22,38.08,43.46,37.68,41.02,125702,38.08,43.46,37.68,41.02,125702,0.0,1.0
2021-03-23,34.59,37.52,34.53,36.86,87393,34.59,37.52,34.53,36.86,87393,0.0,1.0
2021-03-24,32.05,36.1562,31.92,35.32,117579,32.05,36.1562,31.92,35.32,117579,0.0,1.0
2021-03-25,34.71,34.84,30.93,31.18,124224,34.71,34.84,30.93,31.18,124224,0.0,1.0
2021-03-26,34.88,35.98,33.8,35.55,90383,34.88,35.98,33.8,35.55,90383,0.0,1.0
2021-03-29,32.52,35.11,32.52,34.25,185017,32.52,35.11,32.52,34.25,185017,0.0,1.0
2021-03-30,34.77,35.235,32.47,32.77,97926,34.77,35.235,32.47,32.77,97926,0.0,1.0
2021-03-31,36.32,37.065,35.09,35.2,221184,36.32,37.065,35.09,35.2,221184,0.0,1.0
2021-04-01,35.0,36.59,34.06,36.59,164091,35.0,36.59,34.06,36.59,164091,0.0,1.0
2021-04-05,36.46,36.8,34.83,35.99,104499,36.46,36.8,34.83,35.99,104499,0.0,1.0
2021-04-06,35.19,36.8699,34.99,36.32,59013,35.19,36.8699,34.99,36.32,59013,0.0,1.0
2021-04-07,34.75,35.82,34.32,35.39,113197,34.75,35.82,34.32,35.39,113197,0.0,1.0
2021-04-08,34.93,35.3,33.3,34.92,107165,34.93,35.3,33.3,34.92,107165,0.0,1.0
2021-04-09,32.53,34.82,32.36,34.82,108024,32.53,34.82,32.36,34.82,108024,0.0,1.0
2021-04-12,32.97,33.07,31.36,32.71,141508,32.97,33.07,31.36,32.71,141508,0.0,1.0
2021-04-13,32.5,33.0,31.6,33.0,91862,32.5,33.0,31.6,33.0,91862,0.0,1.0
2021-04-14,33.64,34.58,32.71,32.84,66588,33.64,34.58,32.71,32.84,66588,0.0,1.0
2021-04-15,33.53,33.975,32.53,33.97,85248,33.53,33.975,32.53,33.97,85248,0.0,1.0
2021-04-16,32.33,34.35,32.32,34.01,72525,32.33,34.35,32.32,34.01,72525,0.0,1.0
2021-04-19,32.32,32.7,30.31,32.27,174334,32.32,32.7,30.31,32.27,174334,0.0,1.0
2021-04-20,29.71,31.87,29.4,31.87,137346,29.71,31.87,29.4,31.87,137346,0.0,1.0
2021-04-21,30.98,31.2,28.97,29.71,72833,30.98,31.2,28.97,29.71,72833,0.0,1.0
2021-04-22,30.32,31.85,30.12,31.4,72153,30.32,31.85,30.12,31.4,72153,0.0,1.0
2021-04-23,31.45,32.54,30.04,30.69,94225,31.45,32.54,30.04,30.69,94225,0.0,1.0
2021-04-26,32.25,32.96,31.62,32.06,61370,32.25,32.96,31.62,32.06,61370,0.0,1.0
2021-04-27,32.39,33.11,31.96,32.13,75447,32.39,33.11,31.96,32.13,75447,0.0,1.0
2021-04-28,32.72,33.01,31.92,32.29,62544,32.72,33.01,31.92,32.29,62544,0.0,1.0
2021-04-29,30.25,32.94,30.15,32.94,99752,30.25,32.94,30.15,32.94,99752,0.0,1.0
2021-04-30,29.04,30.28,28.78,29.77,103471,29.04,30.28,28.78,29.77,103471,0.0,1.0
2021-05-03,29.71,30.17,28.57,29.31,187221,29.71,30.17,28.57,29.31,187221,0.0,1.0
2021-05-04,28.49,29.33,26.67,29.33,183224,28.49,29.33,26.67,29.33,183224,0.0,1.0
2021-05-05,29.29,30.1,28.85,28.86,65632,29.29,30.1,28.85,28.86,65632,0.0,1.0
2021-05-06,28.61,29.51,27.8,29.05,77513,28.61,29.51,27.8,29.05,77513,0.0,1.0
2021-05-07,34.88,35.9499,29.96,30.0,485782,34.88,35.9499,29.96,30.0,485782,0.0,1.0
2021-05-10,30.65,36.4,30.455,35.14,210018,30.65,36.4,30.455,35.14,210018,0.0,1.0
2021-05-11,31.47,32.08,28.89,28.89,133453,31.47,32.08,28.89,28.89,133453,0.0,1.0
2021-05-12,28.91,31.3,28.54,30.55,110435,28.91,31.3,28.54,30.55,110435,0.0,1.0
2021-05-13,30.35,31.13,28.7681,29.45,171180,30.35,31.13,28.7681,29.45,171180,0.0,1.0
2021-05-14,30.93,31.43,29.88,30.6,73833,30.93,31.43,29.88,30.6,73833,0.0,1.0
2021-05-17,31.69,32.02,29.94,30.52,89083,31.69,32.02,29.94,30.52,89083,0.0,1.0
2021-05-18,30.33,32.01,30.3,32.0,70051,30.33,32.01,30.3,32.0,70051,0.0,1.0
2021-05-19,29.4,30.82,29.01,29.39,65995,29.4,30.82,29.01,29.39,65995,0.0,1.0
2021-05-20,29.62,29.87,28.53,29.49,62233,29.62,29.87,28.53,29.49,62233,0.0,1.0
2021-05-21,29.62,30.49,29.345,30.17,72444,29.62,30.49,29.345,30.17,72444,0.0,1.0
2021-05-24,29.41,30.2,28.74,30.2,60887,29.41,30.2,28.74,30.2,60887,0.0,1.0
2021-05-25,28.04,30.8399,27.96,29.53,90584,28.04,30.8399,27.96,29.53,90584,0.0,1.0
2021-05-26,29.52,30.0,27.81,28.01,86833,29.52,30.0,27.81,28.01,86833,0.0,1.0
2021-05-27,29.96,30.995,29.72,30.41,79662,29.96,30.995,29.72,30.41,79662,0.0,1.0
2021-05-28,29.76,30.57,29.22,30.42,68033,29.76,30.57,29.22,30.42,68033,0.0,1.0
2021-06-01,32.2,32.33,29.71,30.4,183287,32.2,32.33,29.71,30.4,183287,0.0,1.0
2021-06-02,30.27,32.06,30.09,32.06,123474,30.27,32.06,30.09,32.06,123474,0.0,1.0
2021-06-03,31.3,31.61,29.31,30.07,97977,31.3,31.61,29.31,30.07,97977,0.0,1.0
2021-06-04,30.93,31.83,30.32,31.6,59016,30.93,31.83,30.32,31.6,59016,0.0,1.0
2021-06-07,31.73,31.81,30.87,31.0,52134,31.73,31.81,30.87,31.0,52134,0.0,1.0
2021-06-08,31.83,32.46,31.33,31.67,68508,31.83,32.46,31.33,31.67,68508,0.0,1.0
2021-06-09,31.1,32.47,30.96,31.99,61058,31.1,32.47,30.96,31.99,61058,0.0,1.0
2021-06-10,31.27,31.56,30.9,31.07,88706,31.27,31.56,30.9,31.07,88706,0.0,1.0
2021-06-11,31.81,32.01,31.25,31.37,49079,31.81,32.01,31.25,31.37,49079,0.0,1.0
2021-06-14,31.64,32.17,31.29,32.17,87451,31.64,32.17,31.29,32.17,87451,0.0,1.0
2021-06-15,30.93,31.995,30.63,31.57,119694,30.93,31.995,30.63,31.57,119694,0.0,1.0
2021-06-16,31.37,31.61,29.675,30.54,118400,31.37,31.61,29.675,30.54,118400,0.0,1.0
2021-06-17,30.02,31.515,29.21,31.23,122470,30.02,31.515,29.21,31.23,122470,0.0,1.0
2021-06-18,28.83,29.53,28.37,29.23,281484,28.83,29.53,28.37,29.23,281484,0.0,1.0
2021-06-21,29.45,30.37,28.99,29.65,102611,29.45,30.37,28.99,29.65,102611,0.0,1.0
2021-06-22,29.19,29.7,28.785,29.12,52553,29.19,29.7,28.785,29.12,52553,0.0,1.0
2021-06-23,28.5,29.49,28.48,29.1,156036,28.5,29.49,28.48,29.1,156036,0.0,1.0
2021-06-24,28.59,29.17,28.5,28.98,127550,28.59,29.17,28.5,28.98,127550,0.0,1.0
2021-06-25,27.91,29.9,27.89,28.6,222969,27.91,29.9,27.89,28.6,222969,0.0,1.0
2021-06-28,27.29,27.94,26.245,27.85,221485,27.29,27.94,26.245,27.85,221485,0.0,1.0
2021-06-29,27.93,28.32,27.22,27.49,102588,27.93,28.32,27.22,27.49,102588,0.0,1.0
2021-06-30,29.0,29.035,27.61,27.61,169645,29.0,29.035,27.61,27.61,169645,0.0,1.0
2021-07-01,29.52,29.61,28.58,29.35,156356,29.52,29.61,28.58,29.35,156356,0.0,1.0
2021-07-02,28.94,29.57,28.655,29.57,100651,28.94,29.57,28.655,29.57,100651,0.0,1.0
2021-07-06,27.57,29.09,26.9,28.75,120142,27.57,29.09,26.9,28.75,120142,0.0,1.0
2021-07-07,26.17,27.92,25.89,27.31,131128,26.17,27.92,25.89,27.31,131128,0.0,1.0
2021-07-08,26.4,26.93,25.25,25.25,140828,26.4,26.93,25.25,25.25,140828,0.0,1.0
2021-07-09,27.14,27.78,26.79,27.07,109691,27.14,27.78,26.79,27.07,109691,0.0,1.0
2021-07-12,27.17,27.48,26.205,26.87,113438,27.17,27.48,26.205,26.87,113438,0.0,1.0
2021-07-13,25.6,27.0,25.37,26.68,194096,25.6,27.0,25.37,26.68,194096,0.0,1.0
2021-07-14,25.1,26.07,24.83,25.94,102109,25.1,26.07,24.83,25.94,102109,0.0,1.0
2021-07-15,25.41,25.58,24.64,24.81,64817,25.41,25.58,24.64,24.81,64817,0.0,1.0
2021-07-16,24.52,25.9,24.41,25.9,107570,24.52,25.9,24.41,25.9,107570,0.0,1.0
2021-07-19,24.29,24.89,22.83,23.5,216037,24.29,24.89,22.83,23.5,216037,0.0,1.0
2021-07-20,25.43,25.88,23.71,24.54,134185,25.43,25.88,23.71,24.54,134185,0.0,1.0
2021-07-21,25.96,26.6999,25.795,25.98,78620,25.96,26.6999,25.795,25.98,78620,0.0,1.0
2021-07-22,24.27,25.73,24.04,25.73,66215,24.27,25.73,24.04,25.73,66215,0.0,1.0
2021-07-23,24.55,25.0234,23.65,24.63,60994,24.55,25.0234,23.65,24.63,60994,0.0,1.0
2021-07-26,25.25,25.555,24.35,24.82,62601,25.25,25.555,24.35,24.82,62601,0.0,1.0
2021-07-27,24.37,24.995,23.695,24.86,78721,24.37,24.995,23.695,24.86,78721,0.0,1.0
2021-07-28,24.59,25.0,24.2,24.69,54182,24.59,25.0,24.2,24.69,54182,0.0,1.0
2021-07-29,25.78,26.11,24.8,25.14,62069,25.78,26.11,24.8,25.14,62069,0.0,1.0
2021-07-30,26.05,26.39,24.9525,25.6,69659,26.05,26.39,24.9525,25.6,69659,0.0,1.0
2021-08-02,25.87,26.95,25.71,26.46,57864,25.87,26.95,25.71,26.46,57864,0.0,1.0
2021-08-03,26.73,26.76,24.8,26.12,111413,26.73,26.76,24.8,26.12,111413,0.0,1.0
2021-08-04,25.87,26.66,25.64,26.26,165439,25.87,26.66,25.64,26.26,165439,0.0,1.0
2021-08-05,21.11,24.1,20.4,24.0,344643,21.11,24.1,20.4,24.0,344643,0.0,1.0
2021-08-06,22.6,22.61,21.26,21.26,136453,22.6,22.61,21.26,21.26,136453,0.0,1.0
2021-08-09,23.52,23.63,21.9801,22.27,183365,23.52,23.63,21.9801,22.27,183365,0.0,1.0
2021-08-10,23.93,24.22,23.3,23.45,122615,23.93,24.22,23.3,23.45,122615,0.0,1.0
2021-08-11,23.97,24.46,22.9807,23.89,87691,23.97,24.46,22.9807,23.89,87691,0.0,1.0
2021-08-12,23.96,24.18,23.5,24.18,72627,23.96,24.18,23.5,24.18,72627,0.0,1.0
2021-08-13,24.34,24.56,23.5,24.06,109229,24.34,24.56,23.5,24.06,109229,0.0,1.0
2021-08-16,24.09,24.41,23.625,24.41,102884,24.09,24.41,23.625,24.41,102884,0.0,1.0
2021-08-17,23.12,23.56,22.31,23.56,126391,23.12,23.56,22.31,23.56,126391,0.0,1.0
2021-08-18,22.62,23.38,22.31,22.99,112561,22.62,23.38,22.31,22.99,112561,0.0,1.0
2021-08-19,21.84,22.33,21.32,22.16,103846,21.84,22.33,21.32,22.16,103846,0.0,1.0
2021-08-20,22.33,22.52,21.66,21.66,71288,22.33,22.52,21.66,21.66,71288,0.0,1.0
2021-08-23,22.64,23.1,22.22,22.54,55013,22.64,23.1,22.22,22.54,55013,0.0,1.0
2021-08-24,23.47,23.61,22.96,22.96,63002,23.47,23.61,22.96,22.96,63002,0.0,1.0
2021-08-25,23.66,24.05,23.29,23.68,76725,23.66,24.05,23.29,23.68,76725,0.0,1.0
2021-08-26,22.63,23.86,22.53,23.5,64792,22.63,23.86,22.53,23.5,64792,0.0,1.0
2021-08-27,23.33,23.82,22.79,22.79,68935,23.33,23.82,22.79,22.79,68935,0.0,1.0
2021-08-30,22.79,24.0,22.61,23.45,71746,22.79,24.0,22.61,23.45,71746,0.0,1.0
2021-08-31,23.28,23.665,22.555,22.59,99466,23.28,23.665,22.555,22.59,99466,0.0,1.0
2021-09-01,23.42,23.52,22.83,23.51,95202,23.42,23.52,22.83,23.51,95202,0.0,1.0
2021-09-02,22.75,23.82,22.72,23.57,141053,22.75,23.82,22.72,23.57,141053,0.0,1.0
2021-09-03,22.27,22.86,21.74,22.86,63649,22.27,22.86,21.74,22.86,63649,0.0,1.0
2021-09-07,22.26,22.74,21.91,22.16,104730,22.26,22.74,21.91,22.16,104730,0.0,1.0
2021-09-08,21.54,22.4099,21.01,22.06,184659,21.54,22.4099,21.01,22.06,184659,0.0,1.0
2021-09-09,22.43,23.16,21.22,21.55,93922,22.43,23.16,21.22,21.55,93922,0.0,1.0
2021-09-10,21.77,22.99,21.73,22.72,79092,21.77,22.99,21.73,22.72,79092,0.0,1.0
2021-09-13,22.9,22.97,21.47,22.05,111339,22.9,22.97,21.47,22.05,111339,0.0,1.0
2021-09-14,21.84,22.98,21.69,22.97,82698,21.84,22.98,21.69,22.97,82698,0.0,1.0
2021-09-15,22.45,22.46,21.1,21.92,101229,22.45,22.46,21.1,21.92,101229,0.0,1.0
2021-09-16,22.84,23.1,21.65,22.25,87256,22.84,23.1,21.65,22.25,87256,0.0,1.0
2021-09-17,22.56,22.96,21.79,22.79,306849,22.56,22.96,21.79,22.79,306849,0.0,1.0
2021-09-20,22.38,22.52,21.19,21.72,83084,22.38,22.52,21.19,21.72,83084,0.0,1.0
2021-09-21,22.73,22.94,22.1,22.65,61862,22.73,22.94,22.1,22.65,61862,0.0,1.0
2021-09-22,23.02,23.58,22.9,22.96,72440,23.02,23.58,22.9,22.96,72440,0.0,1.0
2021-09-23,23.93,24.29,23.37,23.37,59415,23.93,24.29,23.37,23.37,59415,0.0,1.0
2021-09-24,23.58,23.97,22.9935,23.59,60450,23.58,23.97,22.9935,23.59,60450,0.0,1.0
2021-09-27,24.13,24.74,23.63,23.63,116061,24.13,24.74,23.63,23.63,116061,0.0,1.0
2021-09-28,22.73,24.13,22.66,24.11,101229,22.73,24.13,22.66,24.11,101229,0.0,1.0
2021-09-29,22.18,23.1499,21.53,22.81,86779,22.18,23.1499,21.53,22.81,86779,0.0,1.0
2021-09-30,21.91,22.4883,21.635,22.15,89276,21.91,22.4883,21.635,22.15,89276,0.0,1.0
2021-10-01,22.3,22.56,21.27,21.97,98497,22.3,22.56,21.27,21.97,98497,0.0,1.0
2021-10-04,22.1,22.78,21.65,22.24,92912,22.1,22.78,21.65,22.24,92912,0.0,1.0
2021-10-05,22.07,22.38,21.68,22.13,71363,22.07,22.38,21.68,22.13,71363,0.0,1.0
2021-10-06,20.77,21.84,20.58,21.74,110488,20.77,21.84,20.58,21.74,110488,0.0,1.0
2021-10-07,22.3,22.36,21.05,21.05,79814,22.3,22.36,21.05,21.05,79814,0.0,1.0
2021-10-08,23.3,23.4,22.26,22.26,173685,23.3,23.4,22.26,22.26,173685,0.0,1.0
2021-10-11,23.49,24.12,23.34,23.34,140240,23.49,24.12,23.34,23.34,140240,0.0,1.0
2021-10-12,23.73,24.0,23.1,23.51,83335,23.73,24.0,23.1,23.51,83335,0.0,1.0
2021-10-13,23.39,23.75,22.75,23.67,53621,23.39,23.75,22.75,23.67,53621,0.0,1.0
2021-10-14,24.46,24.51,23.415,23.75,85805,24.46,24.51,23.415,23.75,85805,0.0,1.0
2021-10-15,24.82,25.15,24.4423,24.92,159952,24.82,25.15,24.4423,24.92,159952,0.0,1.0
2021-10-18,24.57,24.88,23.83,24.63,227840,24.57,24.88,23.83,24.63,227840,0.0,1.0
2021-10-19,24.65,24.78,23.8,24.71,69866,24.65,24.78,23.8,24.71,69866,0.0,1.0
2021-10-20,25.16,25.41,24.19,24.42,168700,25.16,25.41,24.19,24.42,168700,0.0,1.0
2021-10-21,26.13,26.2,25.14,25.14,117603,26.13,26.2,25.14,25.14,117603,0.0,1.0
2021-10-22,24.91,26.31,24.66,26.07,90632,24.91,26.31,24.66,26.07,90632,0.0,1.0
2021-10-25,26.26,26.58,24.93,25.07,108984,26.26,26.58,24.93,25.07,108984,0.0,1.0
2021-10-26,25.64,26.565,25.555,26.38,114409,25.64,26.565,25.555,26.38,114409,0.0,1.0
2021-10-27,24.82,25.67,24.755,25.65,83820,24.82,25.67,24.755,25.65,83820,0.0,1.0
2021-10-28,26.18,26.515,25.15,25.15,55022,26.18,26.515,25.15,25.15,55022,0.0,1.0
2021-10-29,25.94,26.43,25.54,26.15,85205,25.94,26.43,25.54,26.15,85205,0.0,1.0
2021-11-01,26.94,27.287,26.2,26.2,200354,26.94,27.287,26.2,26.2,200354,0.0,1.0
2021-11-02,26.99,27.29,26.285,27.19,72350,26.99,27.29,26.285,27.19,72350,0.0,1.0
2021-11-03,27.7,28.06,26.33,26.77,114896,27.7,28.06,26.33,26.77,114896,0.0,1.0
2021-11-04,22.06,26.49,21.89,25.65,345602,22.06,26.49,21.89,25.65,345602,0.0,1.0
2021-11-05,21.78,22.64,20.79,22.43,190121,21.78,22.64,20.79,22.43,190121,0.0,1.0
2021-11-08,22.47,23.29,21.31,21.97,212579,22.47,23.29,21.31,21.97,212579,0.0,1.0
2021-11-09,23.77,24.0,22.27,22.38,235307,23.77,24.0,22.27,22.38,235307,0.0,1.0
2021-11-10,23.25,24.14,23.04,23.57,142911,23.25,24.14,23.04,23.57,142911,0.0,1.0
2021-11-11,23.81,24.09,23.22,23.37,134036,23.81,24.09,23.22,23.37,134036,0.0,1.0
2021-11-12,24.11,24.45,23.83,24.06,68804,24.11,24.45,23.83,24.06,68804,0.0,1.0
2021-11-15,24.66,24.8,24.0,24.18,117838,24.66,24.8,24.0,24.18,117838,0.0,1.0
2021-11-16,25.4,26.2278,24.5,24.67,94002,25.4,26.2278,24.5,24.67,94002,0.0,1.0
2021-11-17,25.34,25.39,24.34,25.0,118554,25.34,25.39,24.34,25.0,118554,0.0,1.0
2021-11-18,24.51,25.51,24.0,25.51,104173,24.51,25.51,24.0,25.51,104173,0.0,1.0
2021-11-19,24.2,24.32,23.27,24.1,112838,24.2,24.32,23.27,24.1,112838,0.0,1.0
2021-11-22,24.97,25.31,24.07,24.31,81000,24.97,25.31,24.07,24.31,81000,0.0,1.0
2021-11-23,25.7,25.98,24.82,24.99,83626,25.7,25.98,24.82,24.99,83626,0.0,1.0
2021-11-24,26.36,26.85,25.205,25.33,85139,26.36,26.85,25.205,25.33,85139,0.0,1.0
2021-11-26,25.88,25.9,24.8,25.12,88623,25.88,25.9,24.8,25.12,88623,0.0,1.0
2021-11-29,24.26,26.24,22.79,26.24,123491,24.26,26.24,22.79,26.24,123491,0.0,1.0
2021-11-30,23.09,24.05,23.0,23.78,205197,23.09,24.05,23.0,23.78,205197,0.0,1.0
2021-12-01,22.47,24.5,22.45,24.06,118015,22.47,24.5,22.45,24.06,118015,0.0,1.0
2021-12-02,23.27,23.43,22.07,22.58,111761,23.27,23.43,22.07,22.58,111761,0.0,1.0
2021-12-03,22.08,23.8,21.77,23.52,101833,22.08,23.8,21.77,23.52,101833,0.0,1.0
2021-12-06,23.35,23.8799,21.74,22.29,88030,23.35,23.8799,21.74,22.29,88030,0.0,1.0
2021-12-07,25.0,25.08,23.95,23.95,83854,25.0,25.08,23.95,23.95,83854,0.0,1.0
2021-12-08,26.38,26.9,24.93,25.15,85130,26.38,26.9,24.93,25.15,85130,0.0,1.0
2021-12-09,25.95,26.67,25.7071,26.04,94152,25.95,26.67,25.7071,26.04,94152,0.0,1.0
2021-12-10,25.97,26.94,25.1,26.27,73948,25.97,26.94,25.1,26.27,73948,0.0,1.0
2021-12-13,24.1,26.1,24.03,25.75,102040,24.1,26.1,24.03,25.75,102040,0.0,1.0
2021-12-14,21.21,23.64,20.3201,23.64,287846,21.21,23.64,20.3201,23.64,287846,0.0,1.0
2021-12-15,19.71,21.3,17.59,20.78,465466,19.71,21.3,17.59,20.78,465466,0.0,1.0
2021-12-16,18.7,20.14,17.675,19.76,580211,18.7,20.14,17.675,19.76,580211,0.0,1.0
2021-12-17,18.78,19.86,18.43,18.82,544912,18.78,19.86,18.43,18.82,544912,0.0,1.0
2021-12-20,18.36,18.49,17.05,18.48,357889,18.36,18.49,17.05,18.48,357889,0.0,1.0
2021-12-21,18.99,19.41,18.455,18.66,155790,18.99,19.41,18.455,18.66,155790,0.0,1.0
2021-12-22,19.72,20.145,18.654,18.93,156423,19.72,20.145,18.654,18.93,156423,0.0,1.0
2021-12-23,20.8,21.0799,19.94,20.02,89917,20.8,21.0799,19.94,20.02,89917,0.0,1.0
2021-12-27,21.35,21.5413,20.65,20.66,72908,21.35,21.5413,20.65,20.66,72908,0.0,1.0
2021-12-28,21.04,21.76,20.56,21.24,94762,21.04,21.76,20.56,21.24,94762,0.0,1.0
2021-12-29,21.54,21.56,20.96,21.27,69559,21.54,21.56,20.96,21.27,69559,0.0,1.0
2021-12-30,21.58,22.54,21.335,21.62,81768,21.58,22.54,21.335,21.62,81768,0.0,1.0
2021-12-31,22.41,22.66,21.28,21.74,106325,22.41,22.66,21.28,21.74,106325,0.0,1.0
2022-01-03,23.63,24.42,22.75,22.81,166352,23.63,24.42,22.75,22.81,166352,0.0,1.0
2022-01-04,24.61,24.85,23.61,24.11,116558,24.61,24.85,23.61,24.11,116558,0.0,1.0
2022-01-05,24.23,25.62,23.84,24.43,108198,24.23,25.62,23.84,24.43,108198,0.0,1.0
2022-01-06,25.29,25.69,23.56,24.17,92677,25.29,25.69,23.56,24.17,92677,0.0,1.0
2022-01-07,25.08,26.25,25.06,25.34,91032,25.08,26.25,25.06,25.34,91032,0.0,1.0
2022-01-10,25.07,25.2,23.56,24.73,74867,25.07,25.2,23.56,24.73,74867,0.0,1.0
2022-01-11,25.23,26.0,24.74,24.81,63665,25.23,26.0,24.74,24.81,63665,0.0,1.0
2022-01-12,25.13,25.9,25.08,25.46,73084,25.13,25.9,25.08,25.46,73084,0.0,1.0
2022-01-13,25.93,26.51,25.39,25.39,79104,25.93,26.51,25.39,25.39,79104,0.0,1.0
2022-01-14,27.31,27.35,25.43,25.56,59400,27.31,27.35,25.43,25.56,59400,0.0,1.0
2022-01-18,26.16,27.28,26.1,26.94,77154,26.16,27.28,26.1,26.94,77154,0.0,1.0
2022-01-19,23.74,26.38,23.495,26.38,97429,23.74,26.38,23.495,26.38,97429,0.0,1.0
2022-01-20,22.44,24.43,22.23,23.67,82297,22.44,24.43,22.23,23.67,82297,0.0,1.0
2022-01-21,21.57,23.0,21.18,22.02,107276,21.57,23.0,21.18,22.02,107276,0.0,1.0
2022-01-24,22.07,22.28,19.06,20.83,155991,22.07,22.28,19.06,20.83,155991,0.0,1.0
2022-01-25,21.97,22.2699,20.84,21.03,88044,21.97,22.2699,20.84,21.03,88044,0.0,1.0
2022-01-26,21.1,22.82,20.95,22.38,77645,21.1,22.82,20.95,22.38,77645,0.0,1.0
2022-01-27,19.73,21.44,19.26,21.31,75385,19.73,21.44,19.26,21.31,75385,0.0,1.0
2022-01-28,19.48,19.8298,18.11,19.7,130272,19.48,19.8298,18.11,19.7,130272,0.0,1.0
2022-01-31,20.59,21.3149,19.15,19.15,105696,20.59,21.3149,19.15,19.15,105696,0.0,1.0
2022-02-01,20.47,21.14,19.76,20.98,130761,20.47,21.14,19.76,20.98,130761,0.0,1.0
2022-02-02,19.4,20.53,19.11,20.53,107882,19.4,20.53,19.11,20.53,107882,0.0,1.0
2022-02-03,19.19,19.61,18.56,18.91,117300,19.19,19.61,18.56,18.91,117300,0.0,1.0
2022-02-04,19.24,19.58,18.5701,19.21,127256,19.24,19.58,18.5701,19.21,127256,0.0,1.0
2022-02-07,18.88,19.58,18.26,19.18,107653,18.88,19.58,18.26,19.18,107653,0.0,1.0
2022-02-08,19.01,19.49,18.81,19.03,88120,19.01,19.49,18.81,19.03,88120,0.0,1.0
2022-02-09,19.47,19.6785,19.29,19.43,104565,19.47,19.6785,19.29,19.43,104565,0.0,1.0
2022-02-10,18.68,19.65,18.36,19.22,99233,18.68,19.65,18.36,19.22,99233,0.0,1.0
2022-02-11,17.47,18.88,17.02,18.75,167328,17.47,18.88,17.02,18.75,167328,0.0,1.0
2022-02-14,16.88,17.61,16.42,17.61,226269,16.88,17.61,16.42,17.61,226269,0.0,1.0
2022-02-15,16.86,17.54,16.64,17.03,273983,16.86,17.54,16.64,17.03,273983,0.0,1.0
2022-02-16,15.95,17.09,15.82,16.62,195470,15.95,17.09,15.82,16.62,195470,0.0,1.0
2022-02-17,15.3,15.9499,14.4,15.53,187304,15.3,15.9499,14.4,15.53,187304,0.0,1.0
2022-02-18,14.49,15.403,12.21,12.21,363582,14.49,15.403,12.21,12.21,363582,0.0,1.0
2022-02-22,12.8,14.5,11.87,14.44,550999,12.8,14.5,11.87,14.44,550999,0.0,1.0
2022-02-23,13.04,15.36,12.92,13.0,690869,13.04,15.36,12.92,13.0,690869,0.0,1.0
2022-02-24,12.88,12.95,11.93,12.35,447392,12.88,12.95,11.93,12.35,447392,0.0,1.0
2022-02-25,13.3,13.42,12.74,13.06,1068945,13.3,13.42,12.74,13.06,1068945,0.0,1.0
2022-02-28,12.72,13.22,12.08,13.1,380341,12.72,13.22,12.08,13.1,380341,0.0,1.0
2022-03-01,11.8,12.6051,10.85,12.58,600734,11.8,12.6051,10.85,12.58,600734,0.0,1.0
2022-03-02,12.57,13.045,11.7694,11.98,247307,12.57,13.045,11.7694,11.98,247307,0.0,1.0
2022-03-03,10.99,12.53,10.97,12.53,347177,10.99,12.53,10.97,12.53,347177,0.0,1.0
2022-03-04,10.63,11.275,10.45,10.84,480143,10.63,11.275,10.45,10.84,480143,0.0,1.0
2022-03-07,8.55,9.94,8.46,9.56,1945017,8.55,9.94,8.46,9.56,1945017,0.0,1.0
2022-03-08,8.57,9.0,7.99,8.69,1083213,8.57,9.0,7.99,8.69,1083213,0.0,1.0
2022-03-09,9.26,9.72,8.91,8.91,1060516,9.26,9.72,8.91,8.91,1060516,0.0,1.0
2022-03-10,9.04,9.05,8.1101,9.0,1085659,9.04,9.05,8.1101,9.0,1085659,0.0,1.0
2022-03-11,8.98,9.595,8.755,9.17,4036993,8.98,9.595,8.755,9.17,4036993,0.0,1.0
2022-03-14,8.67,9.095,8.49,9.09,1123487,8.67,9.095,8.49,9.09,1123487,0.0,1.0
2022-03-15,8.93,9.23,8.48,8.73,766590,8.93,9.23,8.48,8.73,766590,0.0,1.0
2022-03-16,10.71,10.72,9.18,9.18,730664,10.71,10.72,9.18,9.18,730664,0.0,1.0
2022-03-17,10.5,11.17,10.13,10.44,449252,10.5,11.17,10.13,10.44,449252,0.0,1.0
2022-03-18,11.03,11.11,10.12,10.37,690551,11.03,11.11,10.12,10.37,690551,0.0,1.0
2022-03-21,10.01,11.3,9.93,11.11,416419,10.01,11.3,9.93,11.11,416419,0.0,1.0
2022-03-22,10.45,10.77,9.94,10.0,286703,10.45,10.77,9.94,10.0,286703,0.0,1.0
2022-03-23,10.1,10.554,9.96,10.24,224724,10.1,10.554,9.96,10.24,224724,0.0,1.0
2022-03-24,10.2,10.38,9.62,10.15,195118,10.2,10.38,9.62,10.15,195118,0.0,1.0
2022-03-25,9.45,10.19,9.395,10.09,304232,9.45,10.19,9.395,10.09,304232,0.0,1.0
2022-03-28,9.14,9.56,8.77,9.55,325132,9.14,9.56,8.77,9.55,325132,0.0,1.0
2022-03-29,9.74,10.07,9.34,9.42,337599,9.74,10.07,9.34,9.42,337599,0.0,1.0
2022-03-30,9.28,9.64,9.15,9.57,434288,9.28,9.64,9.15,9.57,434288,0.0,1.0
2022-03-31,8.77,9.28,8.66,9.28,312982,8.77,9.28,8.66,9.28,312982,0.0,1.0
2022-04-01,8.26,8.95,8.07,8.93,720054,8.26,8.95,8.07,8.93,720054,0.0,1.0
2022-04-04,8.58,8.81,8.1,8.42,430492,8.58,8.81,8.1,8.42,430492,0.0,1.0
2022-04-05,8.02,8.69,7.75,8.54,649924,8.02,8.69,7.75,8.54,649924,0.0,1.0
2022-04-06,7.87,8.05,7.55,7.79,428737,7.87,8.05,7.55,7.79,428737,0.0,1.0
2022-04-07,7.43,7.915,7.23,7.85,361281,7.43,7.915,7.23,7.85,361281,0.0,1.0
2022-04-08,7.19,7.545,7.1398,7.44,260884,7.19,7.545,7.1398,7.44,260884,0.0,1.0
2022-04-11,7.27,7.43,6.92,7.11,469727,7.27,7.43,6.92,7.11,469727,0.0,1.0
2022-04-12,7.32,7.56,7.1,7.33,453219,7.32,7.56,7.1,7.33,453219,0.0,1.0
2022-04-13,7.38,7.5,7.23,7.43,375193,7.38,7.5,7.23,7.43,375193,0.0,1.0
2022-04-14,7.04,7.575,6.96,7.45,390639,7.04,7.575,6.96,7.45,390639,0.0,1.0
2022-04-18,6.77,7.08,6.614,7.02,554360,6.77,7.08,6.614,7.02,554360,0.0,1.0
2022-04-19,7.04,7.18,6.75,6.78,355266,7.04,7.18,6.75,6.78,355266,0.0,1.0
2022-04-20,6.87,7.315,6.8,7.11,315122,6.87,7.315,6.8,7.11,315122,0.0,1.0
2022-04-21,6.68,7.1899,6.63,7.09,292849,6.68,7.1899,6.63,7.09,292849,0.0,1.0
2022-04-22,6.27,6.76,6.23,6.6,352167,6.27,6.76,6.23,6.6,352167,0.0,1.0
2022-04-25,6.67,6.71,5.98,6.25,622531,6.67,6.71,5.98,6.25,622531,0.0,1.0
2022-04-26,6.24,6.68,6.11,6.65,295545,6.24,6.68,6.11,6.65,295545,0.0,1.0
2022-04-27,5.86,6.35,5.79,6.19,591118,5.86,6.35,5.79,6.19,591118,0.0,1.0
2022-04-28,5.95,6.18,5.73,5.97,729914,5.95,6.18,5.73,5.97,729914,0.0,1.0
2022-04-29,4.61,6.0738,4.47,5.84,3009962,4.61,6.0738,4.47,5.84,3009962,0.0,1.0
2022-05-02,5.5,5.57,4.51,4.54,2047036,5.5,5.57,4.51,4.54,2047036,0.0,1.0
2022-05-03,5.59,5.98,5.28,5.42,656862,5.59,5.98,5.28,5.42,656862,0.0,1.0
2022-05-04,5.85,5.92,5.39,5.59,553586,5.85,5.92,5.39,5.59,553586,0.0,1.0
2022-05-05,5.7,5.885,5.48,5.69,660881,5.7,5.885,5.48,5.69,660881,0.0,1.0
2022-05-06,6.25,6.5899,5.3401,5.53,1368206,6.25,6.5899,5.3401,5.53,1368206,0.0,1.0
2022-05-09,5.83,6.34,5.82,6.06,494710,5.83,6.34,5.82,6.06,494710,0.0,1.0
2022-05-10,5.5,6.05,5.34,5.99,495046,5.5,6.05,5.34,5.99,495046,0.0,1.0
2022-05-11,5.48,5.63,5.17,5.46,437033,5.48,5.63,5.17,5.46,437033,0.0,1.0
2022-05-12,5.5,5.85,5.165,5.38,341873,5.5,5.85,5.165,5.38,341873,0.0,1.0
2022-05-13,5.59,5.92,5.54,5.59,333823,5.59,5.92,5.54,5.59,333823,0.0,1.0
2022-05-16,4.97,5.57,4.965,5.5,311780,4.97,5.57,4.965,5.5,311780,0.0,1.0
2022-05-17,5.27,5.44,4.9721,5.13,380053,5.27,5.44,4.9721,5.13,380053,0.0,1.0
2022-05-18,4.74,5.16,4.705,5.1,305713,4.74,5.16,4.705,5.1,305713,0.0,1.0
2022-05-19,4.79,4.99,4.63,4.67,289875,4.79,4.99,4.63,4.67,289875,0.0,1.0
2022-05-20,4.83,4.99,4.53,4.93,437411,4.83,4.99,4.53,4.93,437411,0.0,1.0
2022-05-23,4.85,4.92,4.55,4.83,197458,4.85,4.92,4.55,4.83,197458,0.0,1.0
2022-05-24,4.68,4.84,4.54,4.78,258522,4.68,4.84,4.54,4.78,258522,0.0,1.0
2022-05-25,4.98,5.06,4.64,4.64,308189,4.98,5.06,4.64,4.64,308189,0.0,1.0
2022-05-26,5.3,5.59,4.99,5.0,338048,5.3,5.59,4.99,5.0,338048,0.0,1.0
2022-05-27,5.65,5.78,5.38,5.38,363117,5.65,5.78,5.38,5.38,363117,0.0,1.0
2022-05-31,5.62,5.73,5.37,5.6,297641,5.62,5.73,5.37,5.6,297641,0.0,1.0
2022-06-01,5.76,5.91,5.45,5.7,387479,5.76,5.91,5.45,5.7,387479,0.0,1.0
2022-06-02,6.08,6.2,5.74,5.74,366183,6.08,6.2,5.74,5.74,366183,0.0,1.0
2022-06-03,5.89,6.01,5.55,5.99,450475,5.89,6.01,5.55,5.99,450475,0.0,1.0
2022-06-06,6.2,6.54,5.93,5.93,450866,6.2,6.54,5.93,5.93,450866,0.0,1.0
2022-06-07,6.49,6.6,6.018,6.18,480057,6.49,6.6,6.018,6.18,480057,0.0,1.0
2022-06-08,6.13,6.59,6.05,6.51,354400,6.13,6.59,6.05,6.51,354400,0.0,1.0
2022-06-09,5.8,6.255,5.79,6.14,540231,5.8,6.255,5.79,6.14,540231,0.0,1.0
2022-06-10,5.2,5.85,5.18,5.69,424870,5.2,5.85,5.18,5.69,424870,0.0,1.0
2022-06-13,4.86,5.1171,4.75,5.05,452994,4.86,5.1171,4.75,5.05,452994,0.0,1.0
2022-06-14,5.05,5.32,4.815,4.9,381412,5.05,5.32,4.815,4.9,381412,0.0,1.0
2022-06-15,3.71,4.77,3.66,4.69,2115696,3.71,4.77,3.66,4.69,2115696,0.0,1.0
2022-06-16,4.03,4.065,3.525,3.59,953943,4.03,4.065,3.525,3.59,953943,0.0,1.0
2022-06-17,4.43,4.55,3.94,4.02,1769918,4.43,4.55,3.94,4.02,1769918,0.0,1.0
2022-06-21,4.26,4.7976,4.21,4.7,556984,4.26,4.7976,4.21,4.7,556984,0.0,1.0
2022-06-22,4.41,4.44,4.08,4.19,429081,4.41,4.44,4.08,4.19,429081,0.0,1.0
2022-06-23,4.73,4.9,4.41,4.41,390845,4.73,4.9,4.41,4.41,390845,0.0,1.0
2022-06-24,5.18,5.28,4.77,4.77,2535818,5.18,5.28,4.77,4.77,2535818,0.0,1.0
2022-06-27,5.55,5.67,4.91,5.17,644121,5.55,5.67,4.91,5.17,644121,0.0,1.0
2022-06-28,5.6,6.0,5.5,5.5,383660,5.6,6.0,5.5,5.5,383660,0.0,1.0
2022-06-29,5.41,5.61,5.2429,5.61,531270,5.41,5.61,5.2429,5.61,531270,0.0,1.0
2022-06-30,4.99,5.34,4.6355,5.24,468011,4.99,5.34,4.6355,5.24,468011,0.0,1.0
2022-07-01,5.1,5.2199,4.84,4.93,391640,5.1,5.2199,4.84,4.93,391640,0.0,1.0
2022-07-05,4.92,5.15,4.72,4.9,205376,4.92,5.15,4.72,4.9,205376,0.0,1.0
2022-07-06,4.73,5.0099,4.48,4.91,232345,4.73,5.0099,4.48,4.91,232345,0.0,1.0
2022-07-07,4.97,5.1,4.64,4.73,222010,4.97,5.1,4.64,4.73,222010,0.0,1.0
2022-07-08,5.06,5.085,4.84,4.88,186579,5.06,5.085,4.84,4.88,186579,0.0,1.0
2022-07-11,4.41,5.0574,4.3,4.98,328072,4.41,5.0574,4.3,4.98,328072,0.0,1.0
2022-07-12,4.56,4.635,4.35,4.35,109740,4.56,4.635,4.35,4.35,109740,0.0,1.0
2022-07-13,4.56,4.69,4.3,4.47,182249,4.56,4.69,4.3,4.47,182249,0.0,1.0
2022-07-14,4.52,4.56,4.34,4.5,148074,4.52,4.56,4.34,4.5,148074,0.0,1.0
2022-07-15,4.5,4.69,4.49,4.69,123368,4.5,4.69,4.49,4.69,123368,0.0,1.0
2022-07-18,4.56,4.93,4.54,4.58,222312,4.56,4.93,4.54,4.58,222312,0.0,1.0
2022-07-19,5.16,5.24,4.7,4.7,238861,5.16,5.24,4.7,4.7,238861,0.0,1.0
2022-07-20,5.6,5.6,5.15,5.16,138247,5.6,5.6,5.15,5.16,138247,0.0,1.0
2022-07-21,5.44,5.6,5.25,5.6,151756,5.44,5.6,5.25,5.6,151756,0.0,1.0
2022-07-22,5.0,5.52,4.76,5.45,236013,5.0,5.52,4.76,5.45,236013,0.0,1.0
2022-07-25,4.96,5.1,4.8,5.1,124351,4.96,5.1,4.8,5.1,124351,0.0,1.0
2022-07-26,4.52,5.04,4.3895,4.95,296328,4.52,5.04,4.3895,4.95,296328,0.0,1.0
2022-07-27,4.75,4.77,4.4901,4.57,130773,4.75,4.77,4.4901,4.57,130773,0.0,1.0
2022-07-28,4.47,4.87,4.27,4.72,191184,4.47,4.87,4.27,4.72,191184,0.0,1.0
2022-07-29,4.31,4.48,4.3,4.47,152332,4.31,4.48,4.3,4.47,152332,0.0,1.0
2022-08-01,4.2,4.44,4.13,4.35,232095,4.2,4.44,4.13,4.35,232095,0.0,1.0
2022-08-02,4.56,4.6999,4.15,4.18,276347,4.56,4.6999,4.15,4.18,276347,0.0,1.0
2022-08-03,5.0,5.22,4.66,4.66,318865,5.0,5.22,4.66,4.66,318865,0.0,1.0
2022-08-04,5.03,5.15,4.78,4.96,263125,5.03,5.15,4.78,4.96,263125,0.0,1.0
2022-08-05,8.53,10.0,7.15,7.15,9127185,8.53,10.0,7.15,7.15,9127185,0.0,1.0
2022-08-08,9.36,9.5,8.5703,8.63,1849778,9.36,9.5,8.5703,8.63,1849778,0.0,1.0
2022-08-09,9.71,9.9,9.035,9.32,1095253,9.71,9.9,9.035,9.32,1095253,0.0,1.0
2022-08-10,10.58,10.7476,9.8,10.0,584211,10.58,10.7476,9.8,10.0,584211,0.0,1.0
2022-08-11,10.97,11.47,10.56,10.56,561998,10.97,11.47,10.56,10.56,561998,0.0,1.0
2022-08-12,10.96,11.4,10.43,10.89,339668,10.96,11.4,10.43,10.89,339668,0.0,1.0
2022-08-15,11.09,11.1,10.31,10.57,216358,11.09,11.1,10.31,10.57,216358,0.0,1.0
2022-08-16,10.88,11.59,10.7745,11.09,217681,10.88,11.59,10.7745,11.09,217681,0.0,1.0
2022-08-17,10.39,10.8,10.18,10.59,294957,10.39,10.8,10.18,10.59,294957,0.0,1.0
2022-08-18,9.73,10.51,9.64,10.32,223575,9.73,10.51,9.64,10.32,223575,0.0,1.0
2022-08-19,9.3,9.62,9.14,9.5,279689,9.3,9.62,9.14,9.5,279689,0.0,1.0
2022-08-22,9.27,9.28,8.6,8.77,304108,9.27,9.28,8.6,8.77,304108,0.0,1.0
2022-08-23,8.88,9.48,8.8235,9.3,144869,8.88,9.48,8.8235,9.3,144869,0.0,1.0
2022-08-24,8.7,9.135,8.66,8.83,233771,8.7,9.135,8.66,8.83,233771,0.0,1.0
2022-08-25,8.93,9.265,8.77,9.05,210305,8.93,9.265,8.77,9.05,210305,0.0,1.0
2022-08-26,8.6,9.0,8.47,8.95,166435,8.6,9.0,8.47,8.95,166435,0.0,1.0
2022-08-29,8.13,8.57,8.08,8.37,143136,8.13,8.57,8.08,8.37,143136,0.0,1.0
2022-08-30,8.06,8.21,7.96,8.15,192246,8.06,8.21,7.96,8.15,192246,0.0,1.0
2022-08-31,7.83,8.44,7.78,8.14,200999,7.83,8.44,7.78,8.14,200999,0.0,1.0
2022-09-01,7.73,7.76,7.31,7.63,235739,7.73,7.76,7.31,7.63,235739,0.0,1.0
2022-09-02,8.07,8.26,7.58,7.85,159559,8.07,8.26,7.58,7.85,159559,0.0,1.0
2022-09-06,7.3,8.08,7.1,8.07,280593,7.3,8.08,7.1,8.07,280593,0.0,1.0
2022-09-07,7.33,7.5,7.2,7.28,162515,7.33,7.5,7.2,7.28,162515,0.0,1.0
2022-09-08,7.53,7.63,7.04,7.26,119399,7.53,7.63,7.04,7.26,119399,0.0,1.0
2022-09-09,8.16,8.19,7.5801,7.66,178879,8.16,8.19,7.5801,7.66,178879,0.0,1.0
2022-09-12,8.81,8.89,8.17,8.17,159063,8.81,8.89,8.17,8.17,159063,0.0,1.0
2022-09-13,8.6,8.88,8.2001,8.38,235460,8.6,8.88,8.2001,8.38,235460,0.0,1.0
2022-09-14,8.35,8.65,8.25,8.65,131260,8.35,8.65,8.25,8.65,131260,0.0,1.0
2022-09-15,8.55,8.767,8.28,8.28,109294,8.55,8.767,8.28,8.28,109294,0.0,1.0
2022-09-16,7.72,8.31,7.51,8.3,338639,7.72,8.31,7.51,8.3,338639,0.0,1.0
2022-09-19,8.01,8.01,7.58,7.59,114747,8.01,8.01,7.58,7.59,114747,0.0,1.0
2022-09-20,7.64,7.85,7.615,7.82,106859,7.64,7.85,7.615,7.82,106859,0.0,1.0
2022-09-21,7.07,7.68,7.03,7.68,213966,7.07,7.68,7.03,7.68,213966,0.0,1.0
2022-09-22,7.06,7.13,6.7475,7.1,126403,7.06,7.13,6.7475,7.1,126403,0.0,1.0
2022-09-23,6.72,6.93,6.56,6.89,97414,6.72,6.93,6.56,6.89,97414,0.0,1.0
2022-09-26,6.57,7.14,6.49,6.58,121560,6.57,7.14,6.49,6.58,121560,0.0,1.0
2022-09-27,6.66,7.03,6.57,6.8,95461,6.66,7.03,6.57,6.8,95461,0.0,1.0
2022-09-28,6.89,6.97,6.63,6.74,77862,6.89,6.97,6.63,6.74,77862,0.0,1.0
2022-09-29,6.02,6.67,5.9,6.67,155679,6.02,6.67,5.9,6.67,155679,0.0,1.0
2022-09-30,5.84,6.26,5.83,6.05,186377,5.84,6.26,5.83,6.05,186377,0.0,1.0
2022-10-03,5.85,6.18,5.69,6.0,287512,5.85,6.18,5.69,6.0,287512,0.0,1.0
2022-10-04,6.79,6.92,6.06,6.07,148778,6.79,6.92,6.06,6.07,148778,0.0,1.0
2022-10-05,6.59,6.72,6.219,6.37,149363,6.59,6.72,6.219,6.37,149363,0.0,1.0
2022-10-06,6.82,6.83,6.51,6.6,79245,6.82,6.83,6.51,6.6,79245,0.0,1.0
2022-10-07,6.58,6.75,6.33,6.62,167146,6.58,6.75,6.33,6.62,167146,0.0,1.0
2022-10-10,6.32,6.705,6.16,6.62,120456,6.32,6.705,6.16,6.62,120456,0.0,1.0
2022-10-11,6.46,6.79,6.14,6.24,114162,6.46,6.79,6.14,6.24,114162,0.0,1.0
2022-10-12,6.46,6.525,6.17,6.42,79056,6.46,6.525,6.17,6.42,79056,0.0,1.0
2022-10-13,6.33,6.45,6.1201,6.22,102233,6.33,6.45,6.1201,6.22,102233,0.0,1.0
2022-10-14,6.31,6.66,6.19,6.54,102065,6.31,6.66,6.19,6.54,102065,0.0,1.0
2022-10-17,6.49,6.615,6.38,6.57,75979,6.49,6.615,6.38,6.57,75979,0.0,1.0
2022-10-18,6.59,7.0,6.45,6.52,147429,6.59,7.0,6.45,6.52,147429,0.0,1.0
2022-10-19,6.48,6.56,6.21,6.47,172619,6.48,6.56,6.21,6.47,172619,0.0,1.0
2022-10-20,6.32,6.78,6.225,6.46,159347,6.32,6.78,6.225,6.46,159347,0.0,1.0
2022-10-21,6.6,6.7,6.25,6.42,142060,6.6,6.7,6.25,6.42,142060,0.0,1.0
2022-10-24,7.13,7.27,6.07,6.63,286267,7.13,7.27,6.07,6.63,286267,0.0,1.0
2022-10-25,8.13,8.24,7.06,7.06,107719,8.13,8.24,7.06,7.06,107719,0.0,1.0
2022-10-26,8.38,8.47,7.91,8.13,172459,8.38,8.47,7.91,8.13,172459,0.0,1.0
2022-10-27,9.0,9.39,8.413,8.65,209222,9.0,9.39,8.413,8.65,209222,0.0,1.0
2022-10-28,9.4,9.54,8.77,9.02,198392,9.4,9.54,8.77,9.02,198392,0.0,1.0
2022-10-31,9.5,9.73,8.99,9.4,200070,9.5,9.73,8.99,9.4,200070,0.0,1.0
2022-11-01,9.53,9.85,9.19,9.67,297275,9.53,9.85,9.19,9.67,297275,0.0,1.0
2022-11-02,7.01,9.4,6.895,9.4,390778,7.01,9.4,6.895,9.4,390778,0.0,1.0
2022-11-03,7.46,7.85,6.6171,7.02,202054,7.46,7.85,6.6171,7.02,202054,0.0,1.0
2022-11-04,7.6,7.64,7.12,7.58,172685,7.6,7.64,7.12,7.58,172685,0.0,1.0
2022-11-07,7.66,7.81,7.3721,7.71,86193,7.66,7.81,7.3721,7.71,86193,0.0,1.0
2022-11-08,7.63,7.9338,7.54,7.71,69001,7.63,7.9338,7.54,7.71,69001,0.0,1.0
2022-11-09,7.5,7.65,7.33,7.49,91304,7.5,7.65,7.33,7.49,91304,0.0,1.0
2022-11-10,7.78,7.95,7.6835,7.86,129004,7.78,7.95,7.6835,7.86,129004,0.0,1.0
2022-11-11,8.12,8.4384,7.75,7.75,140841,8.12,8.4384,7.75,7.75,140841,0.0,1.0
2022-11-14,7.46,8.13,7.43,8.1,122265,7.46,8.13,7.43,8.1,122265,0.0,1.0
2022-11-15,7.86,8.65,7.79,8.1,225496,7.86,8.65,7.79,8.1,225496,0.0,1.0
2022-11-16,7.49,7.85,7.28,7.84,143418,7.49,7.85,7.28,7.84,143418,0.0,1.0
2022-11-17,7.24,7.51,7.17,7.26,110877,7.24,7.51,7.17,7.26,110877,0.0,1.0
2022-11-18,7.44,7.5313,7.24,7.39,98976,7.44,7.5313,7.24,7.39,98976,0.0,1.0
2022-11-21,6.8,7.56,6.6801,7.56,188340,6.8,7.56,6.6801,7.56,188340,0.0,1.0
2022-11-22,6.65,7.05,6.61,6.79,113092,6.65,7.05,6.61,6.79,113092,0.0,1.0
2022-11-23,7.05,7.175,6.435,6.64,155334,7.05,7.175,6.435,6.64,155334,0.0,1.0
2022-11-25,7.23,7.24,6.895,7.13,58717,7.23,7.24,6.895,7.13,58717,0.0,1.0
2022-11-28,6.63,7.0585,6.6,7.03,112560,6.63,7.0585,6.6,7.03,112560,0.0,1.0
2022-11-29,6.72,6.9291,6.56,6.56,117751,6.72,6.9291,6.56,6.56,117751,0.0,1.0
2022-11-30,7.07,7.12,6.61,6.81,118044,7.07,7.12,6.61,6.81,118044,0.0,1.0
2022-12-01,6.87,7.24,6.8,6.95,103409,6.87,7.24,6.8,6.95,103409,0.0,1.0
2022-12-02,6.84,6.88,6.61,6.63,115412,6.84,6.88,6.61,6.63,115412,0.0,1.0
2022-12-05,6.49,6.77,6.46,6.61,153057,6.49,6.77,6.46,6.61,153057,0.0,1.0
2022-12-06,6.27,6.5601,6.2,6.51,117386,6.27,6.5601,6.2,6.51,117386,0.0,1.0
2022-12-07,6.0,6.3074,5.925,6.22,191581,6.0,6.3074,5.925,6.22,191581,0.0,1.0
2022-12-08,6.26,6.325,5.98,6.06,133047,6.26,6.325,5.98,6.06,133047,0.0,1.0
2022-12-09,6.26,6.56,6.24,6.24,108532,6.26,6.56,6.24,6.24,108532,0.0,1.0
2022-12-12,6.58,6.65,6.1193,6.26,96544,6.58,6.65,6.1193,6.26,96544,0.0,1.0
2022-12-13,6.54,6.8952,6.365,6.75,156247,6.54,6.8952,6.365,6.75,156247,0.0,1.0
2022-12-14,6.71,7.01,6.51,6.51,141987,6.71,7.01,6.51,6.51,141987,0.0,1.0
2022-12-15,6.31,6.68,6.23,6.52,118845,6.31,6.68,6.23,6.52,118845,0.0,1.0
2022-12-16,6.56,6.56,6.07,6.17,638312,6.56,6.56,6.07,6.17,638312,0.0,1.0
2022-12-19,6.14,6.43,5.92,6.43,181935,6.14,6.43,5.92,6.43,181935,0.0,1.0
2022-12-20,6.28,6.33,6.0323,6.09,119069,6.28,6.33,6.0323,6.09,119069,0.0,1.0
2022-12-21,6.78,6.98,6.42,6.42,102110,6.78,6.98,6.42,6.42,102110,0.0,1.0
2022-12-22,6.38,6.63,6.17,6.63,113188,6.38,6.63,6.17,6.63,113188,0.0,1.0
2022-12-23,6.5,6.54,6.23,6.36,105845,6.5,6.54,6.23,6.36,105845,0.0,1.0
2022-12-27,6.81,7.17,6.49,6.6,266811,6.81,7.17,6.49,6.6,266811,0.0,1.0
2022-12-28,7.53,7.8702,6.7,6.7,493293,7.53,7.8702,6.7,6.7,493293,0.0,1.0
2022-12-29,8.68,8.8967,7.58,7.86,494609,8.68,8.8967,7.58,7.86,494609,0.0,1.0
2022-12-30,9.06,9.82,8.66,8.66,380343,9.06,9.82,8.66,8.66,380343,0.0,1.0
2023-01-03,9.45,10.2199,9.24,9.3,375207,9.45,10.2199,9.24,9.3,375207,0.0,1.0
2023-01-04,10.3,10.48,9.6,9.6,258577,10.3,10.48,9.6,9.6,258577,0.0,1.0
2023-01-05,10.65,10.78,10.013,10.36,239627,10.65,10.78,10.013,10.36,239627,0.0,1.0
2023-01-06,11.34,11.57,10.7,10.84,266288,11.34,11.57,10.7,10.84,266288,0.0,1.0
2023-01-09,11.72,11.9829,10.82,11.6,298696,11.72,11.9829,10.82,11.6,298696,0.0,1.0
2023-01-10,12.7,12.76,11.59,11.76,328137,12.7,12.76,11.59,11.76,328137,0.0,1.0
2023-01-11,13.23,13.46,12.63,12.9,317522,13.23,13.46,12.63,12.9,317522,0.0,1.0
2023-01-12,14.26,14.34,13.3215,13.35,439955,14.26,14.34,13.3215,13.35,439955,0.0,1.0
2023-01-13,12.3,14.49,11.55,14.26,605705,12.3,14.49,11.55,14.26,605705,0.0,1.0
2023-01-17,13.1,13.3082,12.05,12.05,238927,13.1,13.3082,12.05,12.05,238927,0.0,1.0
2023-01-18,13.31,13.9999,13.11,13.38,223353,13.31,13.9999,13.11,13.38,223353,0.0,1.0
2023-01-19,12.44,13.06,12.16,12.95,185730,12.44,13.06,12.16,12.95,185730,0.0,1.0
2023-01-20,12.5,13.3689,12.5,12.5,177860,12.5,13.3689,12.5,12.5,177860,0.0,1.0
2023-01-23,13.11,13.15,12.34,12.59,149336,13.11,13.15,12.34,12.59,149336,0.0,1.0
2023-01-24,12.68,13.0,12.2737,12.69,90648,12.68,13.0,12.2737,12.69,90648,0.0,1.0
2023-01-25,12.32,12.6198,12.08,12.39,97569,12.32,12.6198,12.08,12.39,97569,0.0,1.0
2023-01-26,13.06,13.14,12.17,12.55,139930,13.06,13.14,12.17,12.55,139930,0.0,1.0
2023-01-27,15.05,15.41,13.25,13.25,495124,15.05,15.41,13.25,13.25,495124,0.0,1.0
2023-01-30,15.2,15.5683,14.775,14.87,238611,15.2,15.5683,14.775,14.87,238611,0.0,1.0
2023-01-31,16.71,16.8,15.42,15.62,349015,16.71,16.8,15.42,15.62,349015,0.0,1.0
2023-02-01,17.34,17.64,16.48,16.69,347782,17.34,17.64,16.48,16.69,347782,0.0,1.0
2023-02-02,17.11,18.44,16.305,18.16,303882,17.11,18.44,16.305,18.16,303882,0.0,1.0
2023-02-03,17.07,17.81,16.68,16.68,117445,17.07,17.81,16.68,16.68,117445,0.0,1.0
2023-02-06,17.61,17.79,16.7334,16.87,132419,17.61,17.79,16.7334,16.87,132419,0.0,1.0
2023-02-07,17.06,17.69,16.265,17.51,168962,17.06,17.69,16.265,17.51,168962,0.0,1.0
2023-02-08,17.56,17.85,16.57,16.77,112702,17.56,17.85,16.57,16.77,112702,0.0,1.0
2023-02-09,18.2,18.95,17.5958,17.81,255895,18.2,18.95,17.5958,17.81,255895,0.0,1.0
2023-02-10,17.26,18.15,16.8,17.91,192621,17.26,18.15,16.8,17.91,192621,0.0,1.0
2023-02-13,17.39,17.71,16.86,17.3,161624,17.39,17.71,16.86,17.3,161624,0.0,1.0
2023-02-14,17.51,17.72,16.9501,17.2,97217,17.51,17.72,16.9501,17.2,97217,0.0,1.0
2023-02-15,18.32,18.55,16.775,17.28,128298,18.32,18.55,16.775,17.28,128298,0.0,1.0
2023-02-16,17.68,18.1184,17.351,17.74,239936,17.68,18.1184,17.351,17.74,239936,0.0,1.0
2023-02-17,15.15,16.79,14.78,16.79,339912,15.15,16.79,14.78,16.79,339912,0.0,1.0
2023-02-21,14.79,15.35,14.63,14.81,186422,14.79,15.35,14.63,14.81,186422,0.0,1.0
2023-02-22,15.78,16.06,14.6383,14.78,214294,15.78,16.06,14.6383,14.78,214294,0.0,1.0
2023-02-23,15.77,16.29,15.27,15.89,109368,15.77,16.29,15.27,15.89,109368,0.0,1.0
2023-02-24,15.45,15.7399,15.1,15.38,89874,15.45,15.7399,15.1,15.38,89874,0.0,1.0
2023-02-27,15.57,16.0999,15.42,15.67,80465,15.57,16.0999,15.42,15.67,80465,0.0,1.0
2023-02-28,15.95,16.3,15.55,15.56,111808,15.95,16.3,15.55,15.56,111808,0.0,1.0
2023-03-01,15.9,16.5199,15.6572,16.11,106731,15.9,16.5199,15.6572,16.11,106731,0.0,1.0
2023-03-02,16.04,16.3,15.21,15.52,106039,16.04,16.3,15.21,15.52,106039,0.0,1.0
2023-03-03,16.87,16.92,16.0,16.23,137656,16.87,16.92,16.0,16.23,137656,0.0,1.0
2023-03-06,16.15,17.39,16.03,16.89,222875,16.15,17.39,16.03,16.89,222875,0.0,1.0
2023-03-07,15.73,16.49,15.635,16.2,93340,15.73,16.49,15.635,16.2,93340,0.0,1.0
2023-03-08,16.48,16.55,15.47,15.75,124312,16.48,16.55,15.47,15.75,124312,0.0,1.0
2023-03-09,15.76,16.88,15.67,16.4,137823,15.76,16.88,15.67,16.4,137823,0.0,1.0
2023-03-10,15.27,15.63,14.699,15.63,161963,15.27,15.63,14.699,15.63,161963,0.0,1.0
2023-03-13,14.07,14.92,13.88,14.59,144592,14.07,14.92,13.88,14.59,144592,0.0,1.0
2023-03-14,14.72,15.02,14.325,14.53,183954,14.72,15.02,14.325,14.53,183954,0.0,1.0
2023-03-15,13.05,14.175,12.81,14.04,179020,13.05,14.175,12.81,14.04,179020,0.0,1.0
2023-03-16,13.95,14.04,12.5,12.71,158944,13.95,14.04,12.5,12.71,158944,0.0,1.0
2023-03-17,12.95,13.6938,12.823,13.57,425092,12.95,13.6938,12.823,13.57,425092,0.0,1.0
2023-03-20,13.14,13.41,12.7501,13.31,102152,13.14,13.41,12.7501,13.31,102152,0.0,1.0
2023-03-21,13.76,14.105,13.5616,13.76,128933,13.76,14.105,13.5616,13.76,128933,0.0,1.0
2023-03-22,13.06,14.03,13.06,14.03,79738,13.06,14.03,13.06,14.03,79738,0.0,1.0
2023-03-23,13.25,13.63,13.0,13.25,108552,13.25,13.63,13.0,13.25,108552,0.0,1.0
2023-03-24,13.22,13.52,12.63,13.06,110629,13.22,13.52,12.63,13.06,110629,0.0,1.0
2023-03-27,13.6,13.94,13.139,13.6,98200,13.6,13.94,13.139,13.6,98200,0.0,1.0
2023-03-28,13.73,14.125,13.49,13.49,104566,13.73,14.125,13.49,13.49,104566,0.0,1.0
2023-03-29,13.42,14.06,13.42,13.95,115317,13.42,14.06,13.42,13.95,115317,0.0,1.0
2023-03-30,13.49,13.8,13.4201,13.72,60515,13.49,13.8,13.4201,13.72,60515,0.0,1.0
2023-03-31,14.24,14.33,13.74,13.74,138791,14.24,14.33,13.74,13.74,138791,0.0,1.0
2023-04-03,13.85,14.24,13.7,14.2,114097,13.85,14.24,13.7,14.2,114097,0.0,1.0
2023-04-04,13.07,13.89,12.895,13.89,122146,13.07,13.89,12.895,13.89,122146,0.0,1.0
2023-04-05,12.28,12.89,12.03,12.89,158479,12.28,12.89,12.03,12.89,158479,0.0,1.0
2023-04-06,12.15,12.57,11.96,12.26,120936,12.15,12.57,11.96,12.26,120936,0.0,1.0
2023-04-10,12.71,12.85,11.6334,12.11,131884,12.71,12.85,11.6334,12.11,131884,0.0,1.0
2023-04-11,13.16,13.34,12.7401,12.84,98227,13.16,13.34,12.7401,12.84,98227,0.0,1.0
2023-04-12,13.05,13.3,12.93,13.3,87496,13.05,13.3,12.93,13.3,87496,0.0,1.0
2023-04-13,13.0,13.37,12.94,13.2,59320,13.0,13.37,12.94,13.2,59320,0.0,1.0
2023-04-14,12.74,13.36,12.68,13.03,75748,12.74,13.36,12.68,13.03,75748,0.0,1.0
2023-04-17,12.5,13.07,12.4903,12.84,144928,12.5,13.07,12.4903,12.84,144928,0.0,1.0
2023-04-18,12.28,12.66,12.12,12.6,100834,12.28,12.66,12.12,12.6,100834,0.0,1.0
2023-04-19,11.86,12.2066,11.8,12.09,92344,11.86,12.2066,11.8,12.09,92344,0.0,1.0
2023-04-20,11.2,11.92,11.175,11.62,94840,11.2,11.92,11.175,11.62,94840,0.0,1.0
2023-04-21,11.24,11.43,10.75,11.22,133366,11.24,11.43,10.75,11.22,133366,0.0,1.0
2023-04-24,11.38,11.4515,11.05,11.22,79583,11.38,11.4515,11.05,11.22,79583,0.0,1.0
2023-04-25,10.95,11.6106,10.9,11.33,191027,10.95,11.6106,10.9,11.33,191027,0.0,1.0
2023-04-26,11.58,11.893,10.898,10.92,215940,11.58,11.893,10.898,10.92,215940,0.0,1.0
2023-04-27,12.59,12.64,11.66,11.8,97406,12.59,12.64,11.66,11.8,97406,0.0,1.0
2023-04-28,13.45,13.96,12.4705,12.55,136745,13.45,13.96,12.4705,12.55,136745,0.0,1.0
2023-05-01,13.48,13.5755,13.3,13.45,89771,13.48,13.5755,13.3,13.45,89771,0.0,1.0
2023-05-02,13.2,13.46,12.72,13.4,98426,13.2,13.46,12.72,13.4,98426,0.0,1.0
2023-05-03,12.56,13.43,12.56,13.07,110398,12.56,13.43,12.56,13.07,110398,0.0,1.0
2023-05-04,11.22,11.71,9.865,11.55,281516,11.22,11.71,9.865,11.55,281516,0.0,1.0
2023-05-05,11.5,12.0654,11.26,11.33,141025,11.5,12.0654,11.26,11.33,141025,0.0,1.0
2023-05-08,11.5,11.875,11.18,11.53,118785,11.5,11.875,11.18,11.53,118785,0.0,1.0
2023-05-09,11.27,11.6123,11.09,11.39,90411,11.27,11.6123,11.09,11.39,90411,0.0,1.0
2023-05-10,10.63,11.54,10.63,11.54,112733,10.63,11.54,10.63,11.54,112733,0.0,1.0
2023-05-11,10.59,10.91,10.38,10.54,120561,10.59,10.91,10.38,10.54,120561,0.0,1.0
2023-05-12,10.08,11.03,10.04,10.75,129874,10.08,11.03,10.04,10.75,129874,0.0,1.0
2023-05-15,10.27,10.39,9.94,10.07,132685,10.27,10.39,9.94,10.07,132685,0.0,1.0
2023-05-16,10.11,10.5,9.96,10.04,91570,10.11,10.5,9.96,10.04,91570,0.0,1.0
2023-05-17,10.61,10.8,10.25,10.25,91021,10.61,10.8,10.25,10.25,91021,0.0,1.0
2023-05-18,10.46,10.95,10.1,10.6,93649,10.46,10.95,10.1,10.6,93649,0.0,1.0
2023-05-19,11.32,11.4,10.56,10.59,189520,11.32,11.4,10.56,10.59,189520,0.0,1.0
2023-05-22,11.61,11.95,11.33,11.48,132442,11.61,11.95,11.33,11.48,132442,0.0,1.0
2023-05-23,11.61,12.41,11.445,11.55,83667,11.61,12.41,11.445,11.55,83667,0.0,1.0
2023-05-24,11.25,11.5833,11.0,11.38,77040,11.25,11.5833,11.0,11.38,77040,0.0,1.0
2023-05-25,11.13,11.53,10.695,11.36,76773,11.13,11.53,10.695,11.36,76773,0.0,1.0
2023-05-26,11.61,11.7042,11.21,11.24,75794,11.61,11.7042,11.21,11.24,75794,0.0,1.0
2023-05-30,10.62,11.9099,10.46,11.8,131344,10.62,11.9099,10.46,11.8,131344,0.0,1.0
2023-05-31,10.87,10.96,10.18,10.64,105478,10.87,10.96,10.18,10.64,105478,0.0,1.0
2023-06-01,11.0,11.1695,10.48,10.86,81740,11.0,11.1695,10.48,10.86,81740,0.0,1.0
2023-06-02,11.59,11.905,11.12,11.34,77520,11.59,11.905,11.12,11.34,77520,0.0,1.0
2023-06-05,11.72,12.2299,11.63,11.69,111422,11.72,12.2299,11.63,11.69,111422,0.0,1.0
2023-06-06,12.4,12.75,11.685,11.73,137768,12.4,12.75,11.685,11.73,137768,0.0,1.0
2023-06-07,12.34,12.99,12.16,12.46,114061,12.34,12.99,12.16,12.46,114061,0.0,1.0
2023-06-08,12.14,12.4818,11.82,12.26,105291,12.14,12.4818,11.82,12.26,105291,0.0,1.0
2023-06-09,12.0,12.53,11.95,12.29,71365,12.0,12.53,11.95,12.29,71365,0.0,1.0
2023-06-12,11.83,12.48,11.735,12.03,119526,11.83,12.48,11.735,12.03,119526,0.0,1.0
2023-06-13,12.0,12.34,11.835,12.08,139590,12.0,12.34,11.835,12.08,139590,0.0,1.0
2023-06-14,11.75,12.3399,11.61,12.22,129252,11.75,12.3399,11.61,12.22,129252,0.0,1.0
2023-06-15,13.17,13.49,11.83,11.89,353161,13.17,13.49,11.83,11.89,353161,0.0,1.0
2023-06-16,12.87,14.09,12.71,13.39,1507102,12.87,14.09,12.71,13.39,1507102,0.0,1.0
2023-06-20,14.32,14.5,13.08,13.08,374546,14.32,14.5,13.08,13.08,374546,0.0,1.0
2023-06-21,15.25,15.57,14.18,14.47,375341,15.25,15.57,14.18,14.47,375341,0.0,1.0
2023-06-22,14.74,15.45,14.5401,14.97,244863,14.74,15.45,14.5401,14.97,244863,0.0,1.0
2023-06-23,12.76,14.59,12.451,14.32,1610091,12.76,14.59,12.451,14.32,1610091,0.0,1.0
2023-06-26,12.58,13.305,11.81,12.7,315067,12.58,13.305,11.81,12.7,315067,0.0,1.0
2023-06-27,14.6,14.68,12.39,12.64,195259,14.6,14.68,12.39,12.64,195259,0.0,1.0
2023-06-28,14.91,15.41,14.31,14.7,304806,14.91,15.41,14.31,14.7,304806,0.0,1.0
2023-06-29,14.53,15.57,14.37,14.98,265969,14.53,15.57,14.37,14.98,265969,0.0,1.0
2023-06-30,14.26,15.49,14.18,14.69,476885,14.26,15.49,14.18,14.69,476885,0.0,1.0
2023-07-03,14.9,14.92,13.97,14.1,146681,14.9,14.92,13.97,14.1,146681,0.0,1.0
2023-07-05,13.93,15.0,13.91,15.0,163016,13.93,15.0,13.91,15.0,163016,0.0,1.0
2023-07-06,14.01,14.16,13.5,13.75,302579,14.01,14.16,13.5,13.75,302579,0.0,1.0
2023-07-07,14.15,14.55,14.07,14.07,227155,14.15,14.55,14.07,14.07,227155,0.0,1.0
2023-07-10,14.16,14.5,14.05,14.09,118113,14.16,14.5,14.05,14.09,118113,0.0,1.0
2023-07-11,14.21,14.515,13.85,14.4,130354,14.21,14.515,13.85,14.4,130354,0.0,1.0
2023-07-12,14.6,14.88,14.5,14.6,111842,14.6,14.88,14.5,14.6,111842,0.0,1.0
2023-07-13,14.34,14.73,14.24,14.73,99782,14.34,14.73,14.24,14.73,99782,0.0,1.0
2023-07-14,13.95,14.26,13.665,14.26,118118,13.95,14.26,13.665,14.26,118118,0.0,1.0
2023-07-17,14.91,15.13,13.8632,13.9,164382,14.91,15.13,13.8632,13.9,164382,0.0,1.0
2023-07-18,16.19,17.39,14.95,14.95,315038,16.19,17.39,14.95,14.95,315038,0.0,1.0
2023-07-19,16.44,16.9519,16.13,16.43,222759,16.44,16.9519,16.13,16.43,222759,0.0,1.0
2023-07-20,16.32,16.56,15.605,16.17,169146,16.32,16.56,15.605,16.17,169146,0.0,1.0
2023-07-21,16.21,17.1699,16.11,16.76,337389,16.21,17.1699,16.11,16.76,337389,0.0,1.0
2023-07-24,16.9,16.93,15.79,16.19,144911,16.9,16.93,15.79,16.19,144911,0.0,1.0
2023-07-25,17.06,17.45,16.55,16.6,187663,17.06,17.45,16.55,16.6,187663,0.0,1.0
2023-07-26,17.67,17.7,16.95,16.95,322471,17.67,17.7,16.95,16.95,322471,0.0,1.0
2023-07-27,17.17,18.26,17.16,18.21,356893,17.17,18.26,17.16,18.21,356893,0.0,1.0
2023-07-28,17.75,18.0,17.0899,17.54,150845,17.75,18.0,17.0899,17.54,150845,0.0,1.0
2023-07-31,18.42,18.5,17.76,17.86,205294,18.42,18.5,17.76,17.86,205294,0.0,1.0
2023-08-01,19.04,19.13,18.09,18.22,170752,19.04,19.13,18.09,18.22,170752,0.0,1.0
2023-08-02,18.97,19.02,18.23,18.73,217632,18.97,19.02,18.23,18.73,217632,0.0,1.0
2023-08-03,18.51,18.8103,17.8801,18.67,189610,18.51,18.8103,17.8801,18.67,189610,0.0,1.0
2023-08-04,21.7,21.74,18.51,20.85,462603,21.7,21.74,18.51,20.85,462603,0.0,1.0
2023-08-07,22.29,22.74,21.22,21.77,703941,22.29,22.74,21.22,21.77,703941,0.0,1.0
2023-08-08,19.62,21.538,19.135,21.45,351983,19.62,21.538,19.135,21.45,351983,0.0,1.0
2023-08-09,18.66,19.825,17.995,19.8,229949,18.66,19.825,17.995,19.8,229949,0.0,1.0
2023-08-10,18.44,19.34,18.32,18.67,112756,18.44,19.34,18.32,18.67,112756,0.0,1.0
2023-08-11,18.37,18.49,17.91,18.18,110688,18.37,18.49,17.91,18.18,110688,0.0,1.0
2023-08-14,18.49,18.88,17.68,18.21,143473,18.49,18.88,17.68,18.21,143473,0.0,1.0
2023-08-15,17.14,18.27,17.08,18.18,123435,17.14,18.27,17.08,18.18,123435,0.0,1.0
2023-08-16,16.12,17.46,16.1,17.06,178237,16.12,17.46,16.1,17.06,178237,0.0,1.0
2023-08-17,16.18,16.88,15.95,16.18,146544,16.18,16.88,15.95,16.18,146544,0.0,1.0
2023-08-18,16.28,16.5308,15.92,15.93,118006,16.28,16.5308,15.92,15.93,118006,0.0,1.0
2023-08-21,15.78,16.5099,15.6,16.26,114169,15.78,16.5099,15.6,16.26,114169,0.0,1.0
2023-08-22,15.82,16.15,15.43,15.87,113855,15.82,16.15,15.43,15.87,113855,0.0,1.0
2023-08-23,15.86,16.26,15.78,15.78,110293,15.86,16.26,15.78,15.78,110293,0.0,1.0
2023-08-24,15.35,15.96,15.26,15.96,140860,15.35,15.96,15.26,15.96,140860,0.0,1.0
2023-08-25,14.88,15.68,14.82,15.53,154097,14.88,15.68,14.82,15.53,154097,0.0,1.0
2023-08-28,14.37,15.17,14.34,14.87,115313,14.37,15.17,14.34,14.87,115313,0.0,1.0
2023-08-29,15.14,15.5,14.21,14.5,151190,15.14,15.5,14.21,14.5,151190,0.0,1.0
2023-08-30,15.27,15.48,15.0085,15.05,84138,15.27,15.48,15.0085,15.05,84138,0.0,1.0
2023-08-31,14.94,15.61,14.85,15.32,86554,14.94,15.61,14.85,15.32,86554,0.0,1.0
2023-09-01,15.42,15.6785,14.945,15.1,129161,15.42,15.6785,14.945,15.1,129161,0.0,1.0
2023-09-05,15.13,15.24,14.72,15.12,106192,15.13,15.24,14.72,15.12,106192,0.0,1.0
2023-09-06,14.98,15.4099,14.71,15.11,76162,14.98,15.4099,14.71,15.11,76162,0.0,1.0
2023-09-07,14.39,15.0,14.37,15.0,132464,14.39,15.0,14.37,15.0,132464,0.0,1.0
2023-09-08,14.17,14.4304,13.99,14.36,126688,14.17,14.4304,13.99,14.36,126688,0.0,1.0
2023-09-11,14.25,14.4812,13.8,14.39,185950,14.25,14.4812,13.8,14.39,185950,0.0,1.0
2023-09-12,13.98,14.41,13.9285,14.16,477787,13.98,14.41,13.9285,14.16,477787,0.0,1.0
2023-09-13,13.98,14.2,13.68,13.93,284173,13.98,14.2,13.68,13.93,284173,0.0,1.0
2023-09-14,14.74,14.78,13.97,14.04,224324,14.74,14.78,13.97,14.04,224324,0.0,1.0
2023-09-15,15.28,15.4,14.34,14.6,572562,15.28,15.4,14.34,14.6,572562,0.0,1.0
2023-09-18,15.65,16.03,14.67,15.16,183237,15.65,16.03,14.67,15.16,183237,0.0,1.0
2023-09-19,15.73,17.29,15.67,15.68,225570,15.73,17.29,15.67,15.68,225570,0.0,1.0
2023-09-20,15.18,16.24,15.14,15.81,128386,15.18,16.24,15.14,15.81,128386,0.0,1.0
2023-09-21,14.46,15.01,14.38,14.92,114178,14.46,15.01,14.38,14.92,114178,0.0,1.0
2023-09-22,14.53,14.99,14.5,14.53,79412,14.53,14.99,14.5,14.53,79412,0.0,1.0
2023-09-25,14.34,14.6362,14.13,14.33,122307,14.34,14.6362,14.13,14.33,122307,0.0,1.0
2023-09-26,13.92,14.39,13.89,14.18,118510,13.92,14.39,13.89,14.18,118510,0.0,1.0
2023-09-27,12.95,14.26,12.7,14.11,266888,12.95,14.26,12.7,14.11,266888,0.0,1.0
2023-09-28,12.03,13.1582,11.92,13.09,540550,12.03,13.1582,11.92,13.09,540550,0.0,1.0
2023-09-29,13.42,13.95,12.17,12.22,881169,13.42,13.95,12.17,12.22,881169,0.0,1.0
2023-10-02,13.14,13.66,12.605,13.53,218388,13.14,13.66,12.605,13.53,218388,0.0,1.0
2023-10-03,12.89,13.0,12.51,12.88,151015,12.89,13.0,12.51,12.88,151015,0.0,1.0
2023-10-04,12.6,13.13,12.57,12.92,175298,12.6,13.13,12.57,12.92,175298,0.0,1.0
2023-10-05,12.39,12.87,12.34,12.5,180669,12.39,12.87,12.34,12.5,180669,0.0,1.0
2023-10-06,12.98,13.03,12.12,12.12,234800,12.98,13.03,12.12,12.12,234800,0.0,1.0
2023-10-09,12.59,12.99,12.3301,12.78,115140,12.59,12.99,12.3301,12.78,115140,0.0,1.0
2023-10-10,13.62,14.1599,12.66,12.66,183581,13.62,14.1599,12.66,12.66,183581,0.0,1.0
2023-10-11,14.0,14.01,13.39,13.63,179162,14.0,14.01,13.39,13.63,179162,0.0,1.0
2023-10-12,13.68,14.0,13.275,14.0,112860,13.68,14.0,13.275,14.0,112860,0.0,1.0
2023-10-13,12.96,13.7,12.85,13.7,116865,12.96,13.7,12.85,13.7,116865,0.0,1.0
2023-10-16,12.7,13.45,12.655,13.06,151403,12.7,13.45,12.655,13.06,151403,0.0,1.0
2023-10-17,12.62,13.04,12.5,12.57,136769,12.62,13.04,12.5,12.57,136769,0.0,1.0
2023-10-18,11.96,12.4899,11.8,12.42,240083,11.96,12.4899,11.8,12.42,240083,0.0,1.0
2023-10-19,11.4,11.99,11.29,11.96,166160,11.4,11.99,11.29,11.96,166160,0.0,1.0
2023-10-20,11.75,11.91,11.356,11.4,168924,11.75,11.91,11.356,11.4,168924,0.0,1.0
2023-10-23,11.28,12.08,11.24,11.65,146606,11.28,12.08,11.24,11.65,146606,0.0,1.0
2023-10-24,11.63,11.9,11.42,11.46,176046,11.63,11.9,11.42,11.46,176046,0.0,1.0
2023-10-25,11.32,11.52,11.26,11.5,107288,11.32,11.52,11.26,11.5,107288,0.0,1.0
2023-10-26,12.41,13.2,11.49,11.5,203649,12.41,13.2,11.49,11.5,203649,0.0,1.0
2023-10-27,12.2,12.52,12.05,12.34,117089,12.2,12.52,12.05,12.34,117089,0.0,1.0
2023-10-30,12.67,12.92,12.37,12.5,136527,12.67,12.92,12.37,12.5,136527,0.0,1.0
2023-10-31,12.42,12.65,12.03,12.65,156220,12.42,12.65,12.03,12.65,156220,0.0,1.0
2023-11-01,12.24,12.55,11.81,12.35,154022,12.24,12.55,11.81,12.35,154022,0.0,1.0
2023-11-02,12.73,12.8,12.13,12.43,174741,12.73,12.8,12.13,12.43,174741,0.0,1.0
2023-11-03,18.31,18.58,15.49,15.735,975251,18.31,18.58,15.49,15.735,975251,0.0,1.0
2023-11-06,17.96,18.5102,17.61,18.48,439102,17.96,18.5102,17.61,18.48,439102,0.0,1.0
2023-11-07,18.79,18.85,17.48,17.85,298688,18.79,18.85,17.48,17.85,298688,0.0,1.0
2023-11-08,19.27,19.3392,18.49,18.87,172241,19.27,19.3392,18.49,18.87,172241,0.0,1.0
2023-11-09,16.8,19.2,16.65,19.18,220426,16.8,19.2,16.65,19.18,220426,0.0,1.0
2023-11-10,17.46,18.0,16.7801,17.06,158948,17.46,18.0,16.7801,17.06,158948,0.0,1.0
2023-11-13,16.98,17.57,16.91,17.57,189033,16.98,17.57,16.91,17.57,189033,0.0,1.0
2023-11-14,18.06,18.54,17.68,18.05,309581,18.06,18.54,17.68,18.05,309581,0.0,1.0
2023-11-15,18.07,18.3,17.31,18.3,248496,18.07,18.3,17.31,18.3,248496,0.0,1.0
2023-11-16,18.56,19.04,17.64,18.22,851775,18.56,19.04,17.64,18.22,851775,0.0,1.0
2023-11-17,18.31,18.85,18.02,18.79,167082,18.31,18.85,18.02,18.79,167082,0.0,1.0
2023-11-20,18.93,19.198,18.043,18.42,153466,18.93,19.198,18.043,18.42,153466,0.0,1.0
2023-11-21,18.73,19.07,18.56,18.78,112519,18.73,19.07,18.56,18.78,112519,0.0,1.0
2023-11-22,18.79,19.1584,18.6751,18.94,91811,18.79,19.1584,18.6751,18.94,91811,0.0,1.0
2023-11-24,18.64,19.13,18.63,18.79,41376,18.64,19.13,18.63,18.79,41376,0.0,1.0
2023-11-27,18.66,18.7575,18.04,18.62,109790,18.66,18.7575,18.04,18.62,109790,0.0,1.0
2023-11-28,18.21,18.61,18.039,18.35,92688,18.21,18.61,18.039,18.35,92688,0.0,1.0
2023-11-29,18.7,19.29,18.55,18.66,135432,18.7,19.29,18.55,18.66,135432,0.0,1.0
2023-11-30,17.74,18.9,17.59,18.9,126954,17.74,18.9,17.59,18.9,126954,0.0,1.0
2023-12-01,18.22,18.27,17.34,17.77,166806,18.22,18.27,17.34,17.77,166806,0.0,1.0
2023-12-04,18.28,18.75,17.97,18.23,118797,18.28,18.75,17.97,18.23,118797,0.0,1.0
2023-12-05,16.77,18.05,16.7,18.05,156386,16.77,18.05,16.7,18.05,156386,0.0,1.0
2023-12-06,17.01,17.47,16.6701,16.87,139411,17.01,17.47,16.6701,16.87,139411,0.0,1.0
2023-12-07,16.6,17.0,16.35,17.0,124662,16.6,17.0,16.35,17.0,124662,0.0,1.0
2023-12-08,16.93,17.05,16.425,16.56,83974,16.93,17.05,16.425,16.56,83974,0.0,1.0
2023-12-11,16.43,16.9,16.16,16.9,103064,16.43,16.9,16.16,16.9,103064,0.0,1.0
2023-12-12,16.28,16.66,16.0,16.65,117303,16.28,16.66,16.0,16.65,117303,0.0,1.0
2023-12-13,17.36,17.48,15.965,16.15,197651,17.36,17.48,15.965,16.15,197651,0.0,1.0
2023-12-14,18.33,18.76,17.9,17.9,152614,18.33,18.76,17.9,17.9,152614,0.0,1.0
2023-12-15,17.1,18.44,16.05,18.44,1340055,17.1,18.44,16.05,18.44,1340055,0.0,1.0
2023-12-18,17.44,17.94,16.796,17.04,162152,17.44,17.94,16.796,17.04,162152,0.0,1.0
2023-12-19,17.89,18.15,17.44,17.67,110043,17.89,18.15,17.44,17.67,110043,0.0,1.0
2023-12-20,16.83,17.96,16.79,17.89,108494,16.83,17.96,16.79,17.89,108494,0.0,1.0
2023-12-21,17.53,17.56,16.97,17.33,68679,17.53,17.56,16.97,17.33,68679,0.0,1.0
2023-12-22,18.7,18.93,17.54,17.91,201462,18.7,18.93,17.54,17.91,201462,0.0,1.0
2023-12-26,20.06,20.8215,19.0,19.0,221527,20.06,20.8215,19.0,19.0,221527,0.0,1.0
2023-12-27,20.38,20.6558,19.865,20.0,140277,20.38,20.6558,19.865,20.0,140277,0.0,1.0
2023-12-28,20.17,20.5,19.8,20.31,135578,20.17,20.5,19.8,20.31,135578,0.0,1.0
2023-12-29,19.54,20.7466,19.45,20.38,153608,19.54,20.7466,19.45,20.38,153608,0.0,1.0
2024-01-02,18.74,19.28,18.5,19.28,140819,18.74,19.28,18.5,19.28,140819,0.0,1.0
2024-01-03,17.49,18.38,17.42,18.29,124009,17.49,18.38,17.42,18.29,124009,0.0,1.0
2024-01-04,17.01,17.49,16.87,17.3,139636,17.01,17.49,16.87,17.3,139636,0.0,1.0
2024-01-05,17.64,18.044,17.01,17.31,218487,17.64,18.044,17.01,17.31,218487,0.0,1.0
2024-01-08,18.16,18.39,17.1743,17.55,92221,18.16,18.39,17.1743,17.55,92221,0.0,1.0
2024-01-09,17.52,17.945,17.45,17.76,137763,17.52,17.945,17.45,17.76,137763,0.0,1.0
2024-01-10,17.19,17.58,16.96,17.24,127085,17.19,17.58,16.96,17.24,127085,0.0,1.0
2024-01-11,16.92,17.2422,16.78,17.13,101201,16.92,17.2422,16.78,17.13,101201,0.0,1.0
2024-01-12,16.65,17.24,16.44,17.03,127123,16.65,17.24,16.44,17.03,127123,0.0,1.0
2024-01-16,16.4,16.61,16.11,16.41,119908,16.4,16.61,16.11,16.41,119908,0.0,1.0
2024-01-17,16.59,16.62,15.8,16.01,141345,16.59,16.62,15.8,16.01,141345,0.0,1.0
2024-01-18,16.57,16.86,16.02,16.83,115352,16.57,16.86,16.02,16.83,115352,0.0,1.0
2024-01-19,16.72,17.07,16.36,16.63,137960,16.72,17.07,16.36,16.63,137960,0.0,1.0
2024-01-22,17.42,17.735,16.85,16.97,119717,17.42,17.735,16.85,16.97,119717,0.0,1.0
2024-01-23,17.75,17.96,17.54,17.9,108571,17.75,17.96,17.54,17.9,108571,0.0,1.0
2024-01-24,16.74,18.01,16.6511,18.01,108768,16.74,18.01,16.6511,18.01,108768,0.0,1.0
2024-01-25,17.26,17.29,16.5261,17.17,167497,17.26,17.29,16.5261,17.17,167497,0.0,1.0
2024-01-26,16.79,17.6843,16.61,17.4,74603,16.79,17.6843,16.61,17.4,74603,0.0,1.0
2024-01-29,17.13,17.19,16.26,16.69,140092,17.13,17.19,16.26,16.69,140092,0.0,1.0
2024-01-30,18.02,19.0,17.4,17.9,241191,18.02,19.0,17.4,17.9,241191,0.0,1.0
2024-01-31,17.59,18.42,17.54,17.87,145452,17.59,18.42,17.54,17.87,145452,0.0,1.0
2024-02-01,17.68,18.12,17.2,17.8,80929,17.68,18.12,17.2,17.8,80929,0.0,1.0
2024-02-02,17.45,17.69,16.85,17.32,187077,17.45,17.69,16.85,17.32,187077,0.0,1.0
2024-02-05,16.98,17.11,16.36,17.11,207760,16.98,17.11,16.36,17.11,207760,0.0,1.0
2024-02-06,17.16,17.2698,16.74,16.74,95774,17.16,17.2698,16.74,16.74,95774,0.0,1.0
2024-02-07,16.96,17.29,16.64,17.29,136105,16.96,17.29,16.64,17.29,136105,0.0,1.0
2024-02-08,17.21,17.42,16.92,16.95,155215,17.21,17.42,16.92,16.95,155215,0.0,1.0
2024-02-09,17.9,18.0,17.2294,17.44,151178,17.9,18.0,17.2294,17.44,151178,0.0,1.0
2024-02-12,18.89,18.96,18.11,18.11,235151,18.89,18.96,18.11,18.11,235151,0.0,1.0
2024-02-13,17.26,18.08,17.21,17.79,229974,17.26,18.08,17.21,17.79,229974,0.0,1.0
2024-02-14,18.61,18.65,17.5,17.63,131164,18.61,18.65,17.5,17.63,131164,0.0,1.0
2024-02-15,19.2,19.52,18.77,18.89,252362,19.2,19.52,18.77,18.89,252362,0.0,1.0
2024-02-16,14.16,16.9,13.79,16.79,1207322,14.16,16.9,13.79,16.79,1207322,0.0,1.0
2024-02-20,14.54,14.85,13.5,13.96,413478,14.54,14.85,13.5,13.96,413478,0.0,1.0
2024-02-21,14.3,14.74,14.12,14.4,223096,14.3,14.74,14.12,14.4,223096,0.0,1.0
2024-02-22,13.53,14.4,13.51,14.38,494246,13.53,14.4,13.51,14.38,494246,0.0,1.0
2024-02-23,13.44,13.825,13.18,13.53,325784,13.44,13.825,13.18,13.53,325784,0.0,1.0
2024-02-26,14.29,14.315,13.36,13.5,246509,14.29,14.315,13.36,13.5,246509,0.0,1.0
2024-02-27,14.01,14.6682,13.83,14.51,170951,14.01,14.6682,13.83,14.51,170951,0.0,1.0
2024-02-28,13.9,14.13,13.76,13.76,142417,13.9,14.13,13.76,13.76,142417,0.0,1.0
2024-02-29,14.06,14.46,13.93,14.2,133059,14.06,14.46,13.93,14.2,133059,0.0,1.0
2024-03-01,14.07,14.35,13.7601,14.11,172256,14.07,14.35,13.7601,14.11,172256,0.0,1.0
2024-03-04,14.1,14.5,13.8,14.25,149686,14.1,14.5,13.8,14.25,149686,0.0,1.0
2024-03-05,14.23,14.43,13.8,13.87,124531,14.23,14.43,13.8,13.87,124531,0.0,1.0
2024-03-06,14.18,14.66,14.0,14.43,150264,14.18,14.66,14.0,14.43,150264,0.0,1.0
2024-03-07,14.19,14.5409,14.03,14.37,112518,14.19,14.5409,14.03,14.37,112518,0.0,1.0
2024-03-08,14.23,14.676,14.04,14.39,139728,14.23,14.676,14.04,14.39,139728,0.0,1.0
2024-03-11,14.26,14.26,13.99,14.11,93160,14.26,14.26,13.99,14.11,93160,0.0,1.0
2024-03-12,14.57,14.66,13.9,14.24,120966,14.57,14.66,13.9,14.24,120966,0.0,1.0
2024-03-13,14.6,14.9,14.43,14.43,112183,14.6,14.9,14.43,14.43,112183,0.0,1.0
2024-03-14,14.19,14.7,14.09,14.43,126043,14.19,14.7,14.09,14.43,126043,0.0,1.0
2024-03-15,14.18,14.565,14.08,14.13,330887,14.18,14.565,14.08,14.13,330887,0.0,1.0
2024-03-18,13.95,14.25,13.95,14.25,90284,13.95,14.25,13.95,14.25,90284,0.0,1.0
2024-03-19,14.49,14.49,13.84,13.89,99814,14.49,14.49,13.84,13.89,99814,0.0,1.0
2024-03-20,15.18,15.33,14.35,14.35,125338,15.18,15.33,14.35,14.35,125338,0.0,1.0
2024-03-21,15.73,15.86,15.16,15.34,95662,15.73,15.86,15.16,15.34,95662,0.0,1.0
2024-03-22,15.26,15.85,15.26,15.64,81124,15.26,15.85,15.26,15.64,81124,0.0,1.0
2024-03-25,15.33,15.57,15.08,15.37,59981,15.33,15.57,15.08,15.37,59981,0.0,1.0
2024-03-26,15.51,15.965,15.45,15.61,94953,15.51,15.965,15.45,15.61,94953,0.0,1.0
2024-03-27,16.49,16.5,15.58,15.67,82421,16.49,16.5,15.58,15.67,82421,0.0,1.0
2024-03-28,16.56,17.0,16.45,16.6,120179,16.56,17.0,16.45,16.6,120179,0.0,1.0
2024-04-01,15.83,16.68,15.67,16.66,102971,15.83,16.68,15.67,16.66,102971,0.0,1.0
2024-04-02,15.68,15.9,15.07,15.18,134930,15.68,15.9,15.07,15.18,134930,0.0,1.0
2024-04-03,15.98,16.04,15.53,15.53,78546,15.98,16.04,15.53,15.53,78546,0.0,1.0
2024-04-04,15.85,16.68,15.73,16.27,94021,15.85,16.68,15.73,16.27,94021,0.0,1.0
2024-04-05,16.15,16.18,15.69,15.78,71637,16.15,16.18,15.69,15.78,71637,0.0,1.0
2024-04-08,18.04,18.31,16.45,16.45,151721,18.04,18.31,16.45,16.45,151721,0.0,1.0
2024-04-09,18.99,19.21,18.04,18.04,147157,18.99,19.21,18.04,18.04,147157,0.0,1.0
2024-04-10,17.67,18.53,17.44,18.23,125807,17.67,18.53,17.44,18.23,125807,0.0,1.0
2024-04-11,18.29,18.73,17.36,17.75,149540,18.29,18.73,17.36,17.75,149540,0.0,1.0
2024-04-12,17.27,18.13,16.79,18.11,136634,17.27,18.13,16.79,18.11,136634,0.0,1.0
2024-04-15,16.1,17.29,15.97,17.29,119957,16.1,17.29,15.97,17.29,119957,0.0,1.0
2024-04-16,15.46,15.87,15.3301,15.83,107769,15.46,15.87,15.3301,15.83,107769,0.0,1.0
2024-04-17,15.14,15.88,15.03,15.6,89286,15.14,15.88,15.03,15.6,89286,0.0,1.0
2024-04-18,15.31,15.67,15.03,15.15,117026,15.31,15.67,15.03,15.15,117026,0.0,1.0
2024-04-19,15.75,15.84,15.22,15.22,92561,15.75,15.84,15.22,15.22,92561,0.0,1.0
2024-04-22,15.51,15.85,15.41,15.85,58295,15.51,15.85,15.41,15.85,58295,0.0,1.0
2024-04-23,15.55,16.04,15.38,15.62,88910,15.55,16.04,15.38,15.62,88910,0.0,1.0
2024-04-24,15.45,15.76,15.21,15.52,80208,15.45,15.76,15.21,15.52,80208,0.0,1.0
2024-04-25,15.37,15.43,14.785,15.07,63810,15.37,15.43,14.785,15.07,63810,0.0,1.0
2024-04-26,16.0,16.0,15.5,15.5,47011,16.0,16.0,15.5,15.5,47011,0.0,1.0
2024-04-29,15.79,16.55,15.59,16.24,71964,15.79,16.55,15.59,16.24,71964,0.0,1.0
2024-04-30,15.43,15.56,15.11,15.47,90825,15.43,15.56,15.11,15.47,90825,0.0,1.0
2024-05-01,15.39,15.94,15.27,15.51,61312,15.39,15.94,15.27,15.51,61312,0.0,1.0
2024-05-02,16.02,16.04,15.3601,15.82,69515,16.02,16.04,15.3601,15.82,69515,0.0,1.0
2024-05-03,16.15,16.845,15.99,16.57,113475,16.15,16.845,15.99,16.57,113475,0.0,1.0
2024-05-06,16.57,16.9,16.3,16.45,77719,16.57,16.9,16.3,16.45,77719,0.0,1.0
2024-05-07,14.94,17.63,14.91,16.97,295013,14.94,17.63,14.91,16.97,295013,0.0,1.0
2024-05-08,14.31,14.96,14.2,14.66,172518,14.31,14.96,14.2,14.66,172518,0.0,1.0
2024-05-09,14.45,14.6499,14.19,14.34,169057,14.45,14.6499,14.19,14.34,169057,0.0,1.0
2024-05-10,14.55,15.03,14.43,14.61,208752,14.55,15.03,14.43,14.61,208752,0.0,1.0
2024-05-13,14.71,15.0799,14.62,14.8,84594,14.71,15.0799,14.62,14.8,84594,0.0,1.0
2024-05-14,14.72,15.2846,14.63,15.12,101211,14.72,15.2846,14.63,15.12,101211,0.0,1.0
2024-05-15,14.65,15.14,14.27,15.14,163944,14.65,15.14,14.27,15.14,163944,0.0,1.0
2024-05-16,14.55,14.75,14.44,14.63,82959,14.55,14.75,14.44,14.63,82959,0.0,1.0
2024-05-17,14.28,14.7895,14.26,14.59,88259,14.28,14.7895,14.26,14.59,88259,0.0,1.0
2024-05-20,13.72,14.4399,13.68,14.4,143717,13.72,14.4399,13.68,14.4,143717,0.0,1.0
2024-05-21,13.35,13.8299,13.1,13.64,163515,13.35,13.8299,13.1,13.64,163515,0.0,1.0
2024-05-22,13.43,13.66,13.15,13.25,151750,13.43,13.66,13.15,13.25,151750,0.0,1.0
2024-05-23,13.0,13.6,12.88,13.6,177336,13.0,13.6,12.88,13.6,177336,0.0,1.0
2024-05-24,13.5,13.58,12.67,13.15,219898,13.5,13.58,12.67,13.15,219898,0.0,1.0
2024-05-28,13.05,13.695,13.04,13.68,66810,13.05,13.695,13.04,13.68,66810,0.0,1.0
2024-05-29,12.64,13.03,12.56,12.74,78368,12.64,13.03,12.56,12.74,78368,0.0,1.0
2024-05-30,12.76,13.01,12.625,12.76,100204,12.76,13.01,12.625,12.76,100204,0.0,1.0
2024-05-31,13.2,13.33,12.8564,12.87,116507,13.2,13.33,12.8564,12.87,116507,0.0,1.0
2024-06-03,13.2,13.53,12.96,13.53,79249,13.2,13.53,12.96,13.53,79249,0.0,1.0
2024-06-04,12.83,13.12,12.72,13.07,88547,12.83,13.12,12.72,13.07,88547,0.0,1.0
2024-06-05,13.13,13.21,12.77,13.01,92324,13.13,13.21,12.77,13.01,92324,0.0,1.0
2024-06-06,13.19,13.32,12.89,13.09,58982,13.19,13.32,12.89,13.09,58982,0.0,1.0
2024-06-07,12.58,13.14,12.52,12.94,148975,12.58,13.14,12.52,12.94,148975,0.0,1.0
2024-06-10,12.41,12.53,12.14,12.4,106807,12.41,12.53,12.14,12.4,106807,0.0,1.0
2024-06-11,12.1,12.33,11.89,12.23,115224,12.1,12.33,11.89,12.23,115224,0.0,1.0
2024-06-12,12.69,13.24,12.43,12.81,158181,12.69,13.24,12.43,12.81,158181,0.0,1.0
2024-06-13,12.09,12.74,11.99,12.67,82723,12.09,12.74,11.99,12.67,82723,0.0,1.0
2024-06-14,11.77,11.9899,11.51,11.78,129174,11.77,11.9899,11.51,11.78,129174,0.0,1.0
2024-06-17,12.34,12.46,11.6,11.79,128029,12.34,12.46,11.6,11.79,128029,0.0,1.0
2024-06-18,11.94,12.36,11.92,12.35,139980,11.94,12.36,11.92,12.35,139980,0.0,1.0
2024-06-20,11.7,12.035,11.64,11.88,83769,11.7,12.035,11.64,11.88,83769,0.0,1.0
2024-06-21,11.48,11.73,11.4,11.69,376909,11.48,11.73,11.4,11.69,376909,0.0,1.0
2024-06-24,11.74,12.029,11.6,11.66,70376,11.74,12.029,11.6,11.66,70376,0.0,1.0
2024-06-25,11.54,11.7384,11.43,11.63,67469,11.54,11.7384,11.43,11.63,67469,0.0,1.0
2024-06-26,11.83,11.9199,11.24,11.4,76356,11.83,11.9199,11.24,11.4,76356,0.0,1.0
2024-06-27,11.92,12.09,11.64,11.81,60669,11.92,12.09,11.64,11.81,60669,0.0,1.0
2024-06-28,12.44,12.47,12.07,12.14,468281,12.44,12.47,12.07,12.14,468281,0.0,1.0
2024-07-01,11.84,12.68,11.73,12.58,94280,11.84,12.68,11.73,12.58,94280,0.0,1.0
2024-07-02,11.95,12.06,11.82,11.91,54278,11.95,12.06,11.82,11.91,54278,0.0,1.0
2024-07-03,12.16,12.332,11.82,11.97,49621,12.16,12.332,11.82,11.97,49621,0.0,1.0
2024-07-05,11.74,12.05,11.67,12.0,131917,11.74,12.05,11.67,12.0,131917,0.0,1.0
2024-07-08,12.21,12.57,11.9903,12.01,79346,12.21,12.57,11.9903,12.01,79346,0.0,1.0
2024-07-09,12.11,12.2125,11.94,12.01,93891,12.11,12.2125,11.94,12.01,93891,0.0,1.0
2024-07-10,12.34,12.42,12.095,12.23,36697,12.34,12.42,12.095,12.23,36697,0.0,1.0
2024-07-11,13.68,13.75,12.65,12.72,155652,13.68,13.75,12.65,12.72,155652,0.0,1.0
2024-07-12,14.15,14.33,13.78,14.0,107203,14.15,14.33,13.78,14.0,107203,0.0,1.0
2024-07-15,14.49,14.73,14.09,14.37,98164,14.49,14.73,14.09,14.37,98164,0.0,1.0
2024-07-16,15.34,15.61,14.58,14.7,139243,15.34,15.61,14.58,14.7,139243,0.0,1.0
2024-07-17,15.07,15.52,14.93,15.07,150762,15.07,15.52,14.93,15.07,150762,0.0,1.0
2024-07-18,14.42,15.62,14.33,15.01,92123,14.42,15.62,14.33,15.01,92123,0.0,1.0
2024-07-19,14.57,14.59,14.2,14.33,79590,14.57,14.59,14.2,14.33,79590,0.0,1.0
2024-07-22,14.85,14.965,14.36,14.72,106423,14.85,14.965,14.36,14.72,106423,0.0,1.0
2024-07-23,14.0,14.59,13.68,14.59,199446,14.0,14.59,13.68,14.59,199446,0.0,1.0
2024-07-24,13.59,13.92,13.4,13.7,104383,13.59,13.92,13.4,13.7,104383,0.0,1.0
2024-07-25,13.74,14.2099,13.451,13.57,93533,13.74,14.2099,13.451,13.57,93533,0.0,1.0
2024-07-26,13.92,14.25,13.54,14.15,54736,13.92,14.25,13.54,14.15,54736,0.0,1.0
2024-07-29,14.07,14.5599,13.85,14.03,63897,14.07,14.5599,13.85,14.03,63897,0.0,1.0
2024-07-30,14.36,14.49,14.1,14.15,67170,14.36,14.49,14.1,14.15,67170,0.0,1.0
2024-07-31,14.78,15.5,14.2,14.42,132879,14.78,15.5,14.2,14.42,132879,0.0,1.0
2024-08-01,13.73,15.0,13.55,14.76,217379,13.73,15.0,13.55,14.76,217379,0.0,1.0
2024-08-02,14.2,14.425,12.13,13.26,319277,14.2,14.425,12.13,13.26,319277,0.0,1.0
2024-08-05,13.81,13.83,12.5,12.78,170410,13.81,13.83,12.5,12.78,170410,0.0,1.0
2024-08-06,13.43,13.98,13.0,13.69,159214,13.43,13.98,13.0,13.69,159214,0.0,1.0
2024-08-07,12.75,13.8,12.57,13.7,159194,12.75,13.8,12.57,13.7,159194,0.0,1.0
2024-08-08,12.85,13.25,12.78,12.95,110320,12.85,13.25,12.78,12.95,110320,0.0,1.0
2024-08-09,12.31,12.9413,12.31,12.81,110606,12.31,12.9413,12.31,12.81,110606,0.0,1.0
2024-08-12,12.43,12.64,12.0953,12.32,95481,12.43,12.64,12.0953,12.32,95481,0.0,1.0
2024-08-13,12.99,13.08,12.49,12.64,66489,12.99,13.08,12.49,12.64,66489,0.0,1.0
2024-08-14,12.74,13.16,12.48,13.15,55905,12.74,13.16,12.48,13.15,55905,0.0,1.0
2024-08-15,13.54,13.86,13.0,13.3,110477,13.54,13.86,13.0,13.3,110477,0.0,1.0
2024-08-16,14.47,14.47,13.41,13.55,170902,14.47,14.47,13.41,13.55,170902,0.0,1.0
2024-08-19,15.16,15.48,14.5,14.53,178101,15.16,15.48,14.5,14.53,178101,0.0,1.0
2024-08-20,14.81,15.3399,14.55,15.1,73313,14.81,15.3399,14.55,15.1,73313,0.0,1.0
2024-08-21,15.44,15.7193,14.77,14.89,89088,15.44,15.7193,14.77,14.89,89088,0.0,1.0
2024-08-22,15.32,15.5992,15.17,15.42,63466,15.32,15.5992,15.17,15.42,63466,0.0,1.0
2024-08-23,16.42,16.565,15.51,15.51,174373,16.42,16.565,15.51,15.51,174373,0.0,1.0
2024-08-26,16.34,16.65,16.0,16.65,106502,16.34,16.65,16.0,16.65,106502,0.0,1.0
2024-08-27,15.86,16.33,15.75,16.33,69418,15.86,16.33,15.75,16.33,69418,0.0,1.0
2024-08-28,15.42,16.0284,14.93,15.82,110893,15.42,16.0284,14.93,15.82,110893,0.0,1.0
2024-08-29,15.32,15.66,15.1401,15.57,93805,15.32,15.66,15.1401,15.57,93805,0.0,1.0
2024-08-30,15.45,15.6,15.13,15.43,61159,15.45,15.6,15.13,15.43,61159,0.0,1.0
2024-09-03,14.62,15.3468,14.59,15.22,76732,14.62,15.3468,14.59,15.22,76732,0.0,1.0
2024-09-04,14.65,15.1,14.5,14.57,83701,14.65,15.1,14.5,14.57,83701,0.0,1.0
2024-09-05,14.38,14.93,14.38,14.88,55547,14.38,14.93,14.38,14.88,55547,0.0,1.0
2024-09-06,13.67,15.0188,13.67,14.28,68139,13.67,15.0188,13.67,14.28,68139,0.0,1.0
2024-09-09,13.19,13.87,13.12,13.71,64198,13.19,13.87,13.12,13.71,64198,0.0,1.0
2024-09-10,13.32,13.52,12.8,13.01,99045,13.32,13.52,12.8,13.01,99045,0.0,1.0
2024-09-11,13.18,13.23,12.59,13.11,73899,13.18,13.23,12.59,13.11,73899,0.0,1.0
2024-09-12,13.17,13.6899,13.12,13.32,55876,13.17,13.6899,13.12,13.32,55876,0.0,1.0
2024-09-13,13.9,14.28,13.3,13.51,125214,13.9,14.28,13.3,13.51,125214,0.0,1.0
2024-09-16,13.83,14.0,13.67,14.0,61361,13.83,14.0,13.67,14.0,61361,0.0,1.0
2024-09-17,13.63,14.295,13.62,14.17,104475,13.63,14.295,13.62,14.17,104475,0.0,1.0
2024-09-18,13.49,14.2364,13.4,13.51,97589,13.49,14.2364,13.4,13.51,97589,0.0,1.0
2024-09-19,14.18,14.18,13.6449,14.01,101444,14.18,14.18,13.6449,14.01,101444,0.0,1.0
2024-09-20,13.48,14.18,13.46,14.01,350689,13.48,14.18,13.46,14.01,350689,0.0,1.0
2024-09-23,13.22,13.6167,13.185,13.56,89102,13.22,13.6167,13.185,13.56,89102,0.0,1.0
2024-09-24,13.66,14.04,13.43,13.44,108248,13.66,14.04,13.43,13.44,108248,0.0,1.0
2024-09-25,13.47,13.65,13.25,13.51,85372,13.47,13.65,13.25,13.51,85372,0.0,1.0
2024-09-26,14.01,14.22,13.7,13.86,86189,14.01,14.22,13.7,13.86,86189,0.0,1.0
2024-09-27,14.11,14.89,13.99,14.39,89608,14.11,14.89,13.99,14.39,89608,0.0,1.0
2024-09-30,13.87,13.9979,13.28,13.69,113322,13.87,13.9979,13.28,13.69,113322,0.0,1.0
2024-10-01,13.4,13.84,13.14,13.84,108489,13.4,13.84,13.14,13.84,108489,0.0,1.0
2024-10-02,13.15,13.42,13.0562,13.25,58722,13.15,13.42,13.0562,13.25,58722,0.0,1.0
2024-10-03,13.04,13.32,12.9,12.95,91973,13.04,13.32,12.9,12.95,91973,0.0,1.0
2024-10-04,13.38,13.5,13.03,13.5,130151,13.38,13.5,13.03,13.5,130151,0.0,1.0
2024-10-07,13.28,13.71,12.89,13.34,243471,13.28,13.71,12.89,13.34,243471,0.0,1.0
2024-10-08,14.41,14.45,13.12,13.23,140663,14.41,14.45,13.12,13.23,140663,0.0,1.0
2024-10-09,13.26,14.5,13.26,14.5,128281,13.26,14.5,13.26,14.5,128281,0.0,1.0
2024-10-10,13.0,13.48,12.68,12.98,246223,13.0,13.48,12.68,12.98,246223,0.0,1.0
2024-10-11,13.24,13.482574,12.84,12.84,122976,13.24,13.482574,12.84,12.84,122976,0.0,1.0
2024-10-14,12.98,13.185,12.8,13.1,126869,12.98,13.185,12.8,13.1,126869,0.0,1.0
2024-10-15,13.03,13.38,12.98,12.98,80133,13.03,13.38,12.98,12.98,80133,0.0,1.0
2024-10-16,13.16,13.3,12.94,13.1,92850,13.16,13.3,12.94,13.1,92850,0.0,1.0
2024-10-17,13.55,13.56,13.13,13.33,86214,13.55,13.56,13.13,13.33,86214,0.0,1.0
2024-10-18,13.67,13.86,13.6,13.69,70833,13.67,13.86,13.6,13.69,70833,0.0,1.0
2024-10-21,13.66,13.71,13.35,13.67,88293,13.66,13.71,13.35,13.67,88293,0.0,1.0
2024-10-22,14.09,14.18,13.59,13.59,85648,14.09,14.18,13.59,13.59,85648,0.0,1.0
2024-10-23,13.28,14.098,13.05,14.04,95532,13.28,14.098,13.05,14.04,95532,0.0,1.0
2024-10-24,13.12,13.5599,13.01,13.54,84491,13.12,13.5599,13.01,13.54,84491,0.0,1.0
2024-10-25,13.44,13.765,13.27,13.27,84573,13.44,13.765,13.27,13.27,84573,0.0,1.0
2024-10-28,13.69,13.76,13.4508,13.59,45774,13.69,13.76,13.4508,13.59,45774,0.0,1.0
2024-10-29,13.64,13.64,13.27,13.47,61528,13.64,13.64,13.27,13.47,61528,0.0,1.0
2024-10-30,13.61,13.663,13.4,13.4,72068,13.61,13.663,13.4,13.4,72068,0.0,1.0
2024-10-31,12.55,13.715,12.55,13.68,297068,12.55,13.715,12.55,13.68,297068,0.0,1.0
2024-11-01,14.75,16.97,13.6676,13.71,858237,14.75,16.97,13.6676,13.71,858237,0.0,1.0
2024-11-04,14.79,15.4356,14.53,14.53,229732,14.79,15.4356,14.53,14.53,229732,0.0,1.0
2024-11-05,15.29,15.37,14.46,14.49,204521,15.29,15.37,14.46,14.49,204521,0.0,1.0
2024-11-06,16.03,16.3,15.085,16.0,248543,16.03,16.3,15.085,16.0,248543,0.0,1.0
2024-11-07,15.92,16.42,15.72,16.05,146862,15.92,16.42,15.72,16.05,146862,0.0,1.0
2024-11-08,16.18,16.405,15.7,15.89,159475,16.18,16.405,15.7,15.89,159475,0.0,1.0
2024-11-11,16.73,16.94,16.3,16.43,166901,16.73,16.94,16.3,16.43,166901,0.0,1.0
2024-11-12,16.77,17.2,16.3325,16.72,179805,16.77,17.2,16.3325,16.72,179805,0.0,1.0
2024-11-13,16.81,17.3736,16.73,17.23,180584,16.81,17.3736,16.73,17.23,180584,0.0,1.0
2024-11-14,15.67,17.0383,15.61,16.92,109002,15.67,17.0383,15.61,16.92,109002,0.0,1.0
2024-11-15,14.63,15.74,14.61,15.74,177538,14.63,15.74,14.61,15.74,177538,0.0,1.0
2024-11-18,14.09,14.84,14.08,14.63,125647,14.09,14.84,14.08,14.63,125647,0.0,1.0
2024-11-19,14.11,14.15,13.685,13.82,99520,14.11,14.15,13.685,13.82,99520,0.0,1.0
2024-11-20,14.04,14.24,13.72,14.0,99392,14.04,14.24,13.72,14.0,99392,0.0,1.0
2024-11-21,14.08,14.43,13.5401,14.12,121205,14.08,14.43,13.5401,14.12,121205,0.0,1.0
2024-11-22,14.42,14.5675,14.19,14.31,96776,14.42,14.5675,14.19,14.31,96776,0.0,1.0
2024-11-25,14.68,15.64,14.5,14.81,138017,14.68,15.64,14.5,14.81,138017,0.0,1.0
2024-11-26,14.34,14.81,14.3,14.53,111025,14.34,14.81,14.3,14.53,111025,0.0,1.0
2024-11-27,14.56,15.04,14.23,14.44,86746,14.56,15.04,14.23,14.44,86746,0.0,1.0
2024-11-29,15.44,15.51,14.61,14.71,128719,15.44,15.51,14.61,14.71,128719,0.0,1.0
2024-12-02,15.05,15.44,14.88,15.44,117250,15.05,15.44,14.88,15.44,117250,0.0,1.0
2024-12-03,14.41,14.975,14.295,14.86,119663,14.41,14.975,14.295,14.86,119663,0.0,1.0
2024-12-04,14.61,14.72,14.29,14.29,98960,14.61,14.72,14.29,14.29,98960,0.0,1.0
2024-12-05,14.5,14.96,14.28,14.6,174985,14.5,14.96,14.28,14.6,174985,0.0,1.0
2024-12-06,14.84,14.99,14.5,14.79,138346,14.84,14.99,14.5,14.79,138346,0.0,1.0
2024-12-09,15.79,16.32,14.84,15.18,321939,15.79,16.32,14.84,15.18,321939,0.0,1.0
2024-12-10,15.49,16.22,14.985,15.83,203075,15.49,16.22,14.985,15.83,203075,0.0,1.0
2024-12-11,15.62,16.01,15.06,15.67,158420,15.62,16.01,15.06,15.67,158420,0.0,1.0
2024-12-12,15.07,15.915,15.0,15.81,107875,15.07,15.915,15.0,15.81,107875,0.0,1.0
2024-12-13,15.2,15.43,14.59,14.9,155334,15.2,15.43,14.59,14.9,155334,0.0,1.0
2024-12-16,15.18,15.4699,14.85,14.94,118115,15.18,15.4699,14.85,14.94,118115,0.0,1.0
2024-12-17,14.78,15.5,14.67,15.34,134180,14.78,15.5,14.67,15.34,134180,0.0,1.0
2024-12-18,13.74,15.16,13.42,14.94,189698,13.74,15.16,13.42,14.94,189698,0.0,1.0
2024-12-19,13.47,14.17,13.35,14.14,169600,13.47,14.17,13.35,14.14,169600,0.0,1.0
2024-12-20,13.32,13.96,13.22,13.27,429209,13.32,13.96,13.22,13.27,429209,0.0,1.0
2024-12-23,13.76,13.9539,13.35,13.35,143010,13.76,13.9539,13.35,13.35,143010,0.0,1.0
2024-12-24,13.96,14.029,13.63,13.84,110679,13.96,14.029,13.63,13.84,110679,0.0,1.0
2024-12-26,14.37,14.77,13.79,13.89,172780,14.37,14.77,13.79,13.89,172780,0.0,1.0
2024-12-27,13.86,14.2963,13.56,14.18,124011,13.86,14.2963,13.56,14.18,124011,0.0,1.0
2024-12-30,13.69,13.87,13.04,13.7,126656,13.69,13.87,13.04,13.7,126656,0.0,1.0
2024-12-31,13.56,14.08,13.54,13.88,141534,13.56,14.08,13.54,13.88,141534,0.0,1.0
2025-01-02,13.43,13.88,13.28,13.67,133430,13.43,13.88,13.28,13.67,133430,0.0,1.0
2025-01-03,13.63,13.81,13.355,13.48,143782,13.63,13.81,13.355,13.48,143782,0.0,1.0
2025-01-06,13.61,14.14,13.59,13.87,131666,13.61,14.14,13.59,13.87,131666,0.0,1.0
2025-01-07,13.7,14.29,13.46,13.82,200895,13.7,14.29,13.46,13.82,200895,0.0,1.0
2025-01-08,13.52,13.75,13.09,13.51,193600,13.52,13.75,13.09,13.51,193600,0.0,1.0
2025-01-10,13.22,13.55,13.0,13.21,215770,13.22,13.55,13.0,13.21,215770,0.0,1.0
2025-01-13,13.68,13.765,13.01,13.1,163140,13.68,13.765,13.01,13.1,163140,0.0,1.0
2025-01-14,14.31,14.68,13.98,13.98,159445,14.31,14.68,13.98,13.98,159445,0.0,1.0
2025-01-15,14.97,15.39,14.71,14.9,129544,14.97,15.39,14.71,14.9,129544,0.0,1.0
2025-01-16,15.23,15.27,14.725,15.0,149995,15.23,15.27,14.725,15.0,149995,0.0,1.0
2025-01-17,15.66,15.86,14.95,15.46,175810,15.66,15.86,14.95,15.46,175810,0.0,1.0
2025-01-21,16.26,16.75,15.73,15.87,194021,16.26,16.75,15.73,15.87,194021,0.0,1.0
2025-01-22,15.98,16.3766,15.69,16.26,190814,15.98,16.3766,15.69,16.26,190814,0.0,1.0
2025-01-23,16.01,16.48,15.89,15.9,113006,16.01,16.48,15.89,15.9,113006,0.0,1.0
2025-01-24,16.76,16.88,15.965,16.05,191245,16.76,16.88,15.965,16.05,191245,0.0,1.0
2025-01-27,16.93,17.14,16.555,16.72,177705,16.93,17.14,16.555,16.72,177705,0.0,1.0
2025-01-28,15.66,16.7,15.53,16.7,209503,15.66,16.7,15.53,16.7,209503,0.0,1.0
2025-01-29,15.92,16.2,15.56,15.65,136788,15.92,16.2,15.56,15.65,136788,0.0,1.0
2025-01-30,15.78,16.33,15.71,16.14,106486,15.78,16.33,15.71,16.14,106486,0.0,1.0
2025-01-31,15.42,16.1,15.21,15.76,182387,15.42,16.1,15.21,15.76,182387,0.0,1.0
2025-02-03,14.85,15.15,14.2202,14.65,169419,14.85,15.15,14.2202,14.65,169419,0.0,1.0
2025-02-04,14.99,15.17,14.57,15.0,157338,14.99,15.17,14.57,15.0,157338,0.0,1.0
2025-02-05,14.78,15.02,14.73,15.01,113981,14.78,15.02,14.73,15.01,113981,0.0,1.0
2025-02-06,14.51,15.14,14.48,14.92,132915,14.51,15.14,14.48,14.92,132915,0.0,1.0
2025-02-07,14.47,14.53,14.12,14.51,105008,14.47,14.53,14.12,14.51,105008,0.0,1.0
2025-02-10,14.46,14.865,14.43,14.55,115949,14.46,14.865,14.43,14.55,115949,0.0,1.0
2025-02-11,14.43,14.48,14.09,14.13,142756,14.43,14.48,14.09,14.13,142756,0.0,1.0
2025-02-12,14.41,14.73,14.17,14.25,150291,14.41,14.73,14.17,14.25,150291,0.0,1.0
2025-02-13,14.89,14.9606,14.43,14.67,173665,14.89,14.9606,14.43,14.67,173665,0.0,1.0
2025-02-14,13.51,14.0875,12.7726,14.03,989122,13.51,14.0875,12.7726,14.03,989122,0.0,1.0
2025-02-18,16.04,16.21,13.6,13.6,592297,16.04,16.21,13.6,13.6,592297,0.0,1.0
2025-02-19,15.18,16.09,15.1534,15.71,279345,15.18,16.09,15.1534,15.71,279345,0.0,1.0
2025-02-20,14.9,15.51,13.8501,15.04,392715,14.9,15.51,13.8501,15.04,392715,0.0,1.0
2025-02-21,14.71,15.3363,14.32,15.08,427985,14.71,15.3363,14.32,15.08,427985,0.0,1.0
2025-02-24,14.74,15.63,14.7,15.0,270427,14.74,15.63,14.7,15.0,270427,0.0,1.0
2025-02-25,15.49,15.63,14.77,14.77,318059,15.49,15.63,14.77,14.77,318059,0.0,1.0
2025-02-26,15.76,16.07,15.46,15.63,211925,15.76,16.07,15.46,15.63,211925,0.0,1.0
2025-02-27,14.92,15.64,14.8,15.64,232707,14.92,15.64,14.8,15.64,232707,0.0,1.0
2025-02-28,15.14,15.47,14.78,14.81,260902,15.14,15.47,14.78,14.81,260902,0.0,1.0
2025-03-03,14.4,15.395,14.21,15.35,304457,14.4,15.395,14.21,15.35,304457,0.0,1.0
2025-03-04,13.99,14.39,13.475,14.0,296545,13.99,14.39,13.475,14.0,296545,0.0,1.0
2025-03-05,14.26,14.36,14.02,14.1,206521,14.26,14.36,14.02,14.1,206521,0.0,1.0
2025-03-06,13.95,14.36,13.88,14.0,148376,13.95,14.36,13.88,14.0,148376,0.0,1.0
2025-03-07,14.0,14.2432,13.69,13.85,217308,14.0,14.2432,13.69,13.85,217308,0.0,1.0
2025-03-10,13.64,14.36,13.36,13.77,207202,13.64,14.36,13.36,13.77,207202,0.0,1.0
2025-03-11,13.45,13.72,13.12,13.6,237062,13.45,13.72,13.12,13.6,237062,0.0,1.0
2025-03-12,13.43,13.71,13.19,13.71,169744,13.43,13.71,13.19,13.71,169744,0.0,1.0
2025-03-13,13.04,13.53,13.0,13.37,208728,13.04,13.53,13.0,13.37,208728,0.0,1.0
2025-03-14,13.94,14.24,13.28,13.28,346753,13.94,14.24,13.28,13.28,346753,0.0,1.0
2025-03-17,14.17,14.46,13.97,13.97,230630,14.17,14.46,13.97,13.97,230630,0.0,1.0
2025-03-18,14.28,14.33,14.0,14.04,125349,14.28,14.33,14.0,14.04,125349,0.0,1.0
2025-03-19,14.66,14.82,14.14,14.35,214088,14.66,14.82,14.14,14.35,214088,0.0,1.0
2025-03-20,16.93,17.1826,14.56,14.58,612559,16.93,17.1826,14.56,14.58,612559,0.0,1.0
2025-03-21,16.69,17.28,15.97,16.64,726783,16.69,17.28,15.97,16.64,726783,0.0,1.0
2025-03-24,17.36,17.69,16.89,16.99,308704,17.36,17.69,16.89,16.99,308704,0.0,1.0
2025-03-25,17.63,17.7616,17.14,17.4,275162,17.63,17.7616,17.14,17.4,275162,0.0,1.0
2025-03-26,17.56,17.71,17.04,17.71,176086,17.56,17.71,17.04,17.71,176086,0.0,1.0
2025-03-27,16.04,17.26,15.855,17.26,324339,16.04,17.26,15.855,17.26,324339,0.0,1.0
2025-03-28,15.57,16.04,15.38,15.92,324711,15.57,16.04,15.38,15.92,324711,0.0,1.0
2025-03-31,15.32,15.985,15.01,15.21,509069,15.32,15.985,15.01,15.21,509069,0.0,1.0
2025-04-01,15.18,15.52,14.83,15.28,233524,15.18,15.52,14.83,15.28,233524,0.0,1.0
2025-04-02,14.95,15.46,14.79,14.87,250483,14.95,15.46,14.79,14.87,250483,0.0,1.0
2025-04-03,13.97,14.79,13.83,14.09,427329,13.97,14.79,13.83,14.09,427329,0.0,1.0
2025-04-04,13.85,14.0,12.72,13.42,614732,13.85,14.0,12.72,13.42,614732,0.0,1.0
2025-04-07,12.36,14.15,12.0,13.15,793778,12.36,14.15,12.0,13.15,793778,0.0,1.0
2025-04-08,11.16,13.04,10.91,12.61,669411,11.16,13.04,10.91,12.61,669411,0.0,1.0
2025-04-09,12.96,13.4899,10.375,11.0,823138,12.96,13.4899,10.375,11.0,823138,0.0,1.0
2025-04-10,12.15,12.6162,11.54,12.27,399033,12.15,12.6162,11.54,12.27,399033,0.0,1.0
2025-04-11,12.11,12.38,11.4,12.28,432659,12.11,12.38,11.4,12.28,432659,0.0,1.0
2025-04-14,12.37,12.6,11.72,12.38,265596,12.37,12.6,11.72,12.38,265596,0.0,1.0
2025-04-15,12.73,12.87,12.235,12.32,325822,12.73,12.87,12.235,12.32,325822,0.0,1.0
2025-04-16,11.8,12.61,11.48,12.42,316645,11.8,12.61,11.48,12.42,316645,0.0,1.0
2025-04-17,12.18,12.32,11.71,11.74,201544,12.18,12.32,11.71,11.74,201544,0.0,1.0
2025-04-21,11.86,12.1625,11.605,12.0,192759,11.86,12.1625,11.605,12.0,192759,0.0,1.0
2025-04-22,12.38,12.4,11.73,12.14,193217,12.38,12.4,11.73,12.14,193217,0.0,1.0
2025-04-23,12.72,13.58,12.68,13.07,285790,12.72,13.58,12.68,13.07,285790,0.0,1.0
2025-04-24,13.4,13.45,12.63,12.82,246107,13.4,13.45,12.63,12.82,246107,0.0,1.0
2025-04-25,14.18,14.2,13.17,13.26,318274,14.18,14.2,13.17,13.26,318274,0.0,1.0
2025-04-28,14.61,14.73,14.0317,14.1,298675,14.61,14.73,14.0317,14.1,298675,0.0,1.0
2025-04-29,14.95,14.96,14.37,14.61,210741,14.95,14.96,14.37,14.61,210741,0.0,1.0
2025-04-30,14.67,14.8,14.02,14.66,303597,14.67,14.8,14.02,14.66,303597,0.0,1.0
2025-05-01,15.22,15.405,14.5,14.5,257093,15.22,15.405,14.5,14.5,257093,0.0,1.0
2025-05-02,21.88,22.2,16.79,16.94,2351652,21.88,22.2,16.79,16.94,2351652,0.0,1.0
2025-05-05,23.23,23.78,21.53,21.66,1583734,23.23,23.78,21.53,21.66,1583734,0.0,1.0
2025-05-06,25.44,25.74,23.05,23.08,1281248,25.44,25.74,23.05,23.08,1281248,0.0,1.0
2025-05-07,25.09,25.85,24.52,25.67,886351,25.09,25.85,24.52,25.67,886351,0.0,1.0
2025-05-08,25.9,26.31,24.9901,25.4,592668,25.9,26.31,24.9901,25.4,592668,0.0,1.0
2025-05-09,24.66,26.725,24.53,26.09,501748,24.66,26.725,24.53,26.09,501748,0.0,1.0
2025-05-12,24.33,26.47,23.895,26.28,358585,24.33,26.47,23.895,26.28,358585,0.0,1.0
2025-05-13,24.55,25.18,24.36,24.715,306954,24.55,25.18,24.36,24.715,306954,0.0,1.0
2025-05-14,24.79,25.7738,24.29,24.59,516356,24.79,25.7738,24.29,24.59,516356,0.0,1.0
2025-05-15,24.3,25.45,24.0271,24.84,294461,24.3,25.45,24.0271,24.84,294461,0.0,1.0
2025-05-16,23.93,24.55,23.81,24.26,194260,23.93,24.55,23.81,24.26,194260,0.0,1.0
2025-05-19,23.57,23.7357,22.91,23.31,261004,23.57,23.7357,22.91,23.31,261004,0.0,1.0
2025-05-20,23.63,24.3774,23.52,23.52,233455,23.63,24.3774,23.52,23.52,233455,0.0,1.0
2025-05-21,22.13,23.415,21.8,23.16,483511,22.13,23.415,21.8,23.16,483511,0.0,1.0
2025-05-22,22.14,22.54,21.79,22.06,184455,22.14,22.54,21.79,22.06,184455,0.0,1.0
2025-05-23,21.97,22.115,21.45,21.6,250383,21.97,22.115,21.45,21.6,250383,0.0,1.0
2025-05-27,22.28,22.6,21.92,22.41,207242,22.28,22.6,21.92,22.41,207242,0.0,1.0
2025-05-28,23.52,24.38,22.06,22.3,616846,23.52,24.38,22.06,22.3,616846,0.0,1.0
2025-05-29,23.26,23.83,22.75,23.83,169894,23.26,23.83,22.75,23.83,169894,0.0,1.0
2025-05-30,23.04,23.565,22.7201,23.05,189721,23.04,23.565,22.7201,23.05,189721,0.0,1.0
2025-06-02,20.67,23.21,20.36,23.05,527737,20.67,23.21,20.36,23.05,527737,0.0,1.0
2025-06-03,21.01,21.29,20.3601,20.82,244063,21.01,21.29,20.3601,20.82,244063,0.0,1.0
2025-06-04,21.13,21.14,20.1,20.82,242520,21.13,21.14,20.1,20.82,242520,0.0,1.0
2025-06-05,21.11,21.255,20.58,21.12,164435,21.11,21.255,20.58,21.12,164435,0.0,1.0
2025-06-06,21.94,22.03,21.26,21.64,222441,21.94,22.03,21.26,21.64,222441,0.0,1.0
2025-06-09,22.43,22.57,21.76,22.01,140563,22.43,22.57,21.76,22.01,140563,0.0,1.0
2025-06-10,22.9,23.43,22.565,22.75,154699,22.9,23.43,22.565,22.75,154699,0.0,1.0
2025-06-11,24.05,24.07,22.9,23.1,174300,24.05,24.07,22.9,23.1,174300,0.0,1.0
2025-06-12,22.49,23.99,22.19,23.6,238477,22.49,23.99,22.19,23.6,238477,0.0,1.0
2025-06-13,21.79,22.6,21.75,21.98,187374,21.79,22.6,21.75,21.98,187374,0.0,1.0
2025-06-16,21.94,22.3,21.57,22.1,125478,21.94,22.3,21.57,22.1,125478,0.0,1.0
2025-06-17,21.53,21.83,21.39,21.68,107900,21.53,21.83,21.39,21.68,107900,0.0,1.0
2025-06-18,20.98,21.785,20.95,21.74,238729,20.98,21.785,20.95,21.74,238729,0.0,1.0
2025-06-20,20.42,21.39,20.38,21.23,266191,20.42,21.39,20.38,21.23,266191,0.0,1.0
2025-06-23,19.88,20.5,19.32,20.32,369815,19.88,20.5,19.32,20.32,369815,0.0,1.0
2025-06-24,20.23,20.67,19.77,20.13,204753,20.23,20.67,19.77,20.13,204753,0.0,1.0
2025-06-25,20.06,20.515,19.84,20.26,127144,20.06,20.515,19.84,20.26,127144,0.0,1.0
2025-06-26,21.04,21.119,20.06,20.29,129526,21.04,21.119,20.06,20.29,129526,0.0,1.0
2025-06-27,21.78,21.88,21.0,21.36,268529,21.78,21.88,21.0,21.36,268529,0.0,1.0
2025-06-30,21.5,21.78,21.09,21.77,120923,21.5,21.78,21.09,21.77,120923,0.0,1.0
2025-07-01,22.62,22.86,21.47,21.55,172350,22.62,22.86,21.47,21.55,172350,0.0,1.0
2025-07-02,24.17,24.59,22.785,22.86,266028,24.17,24.59,22.785,22.86,266028,0.0,1.0
2025-07-03,24.06,24.85,23.8,24.25,128043,24.06,24.85,23.8,24.25,128043,0.0,1.0
2025-07-07,23.46,24.0528,23.03,23.66,192847,23.46,24.0528,23.03,23.66,192847,0.0,1.0
2025-07-08,24.14,24.15,23.31,23.68,217478,24.14,24.15,23.31,23.68,217478,0.0,1.0
2025-07-09,23.69,24.48,23.54,24.16,124586,23.69,24.48,23.54,24.16,124586,0.0,1.0
2025-07-10,24.25,24.54,23.57,23.57,132166,24.25,24.54,23.57,23.57,132166,0.0,1.0
2025-07-11,24.1,24.43,23.8,24.12,153382,24.1,24.43,23.8,24.12,153382,0.0,1.0
2025-07-14,24.32,25.9657,23.67,24.12,158965,24.32,25.9657,23.67,24.12,158965,0.0,1.0
2025-07-15,23.5,24.49,23.39,24.09,144218,23.5,24.49,23.39,24.09,144218,0.0,1.0
2025-07-16,23.66,23.815,22.76,23.56,204762,23.66,23.815,22.76,23.56,204762,0.0,1.0
2025-07-17,23.7,24.23,23.47,23.69,128124,23.7,24.23,23.47,23.69,128124,0.0,1.0
2025-07-18,22.67,23.94,22.32,23.81,162071,22.67,23.94,22.32,23.81,162071,0.0,1.0
2025-07-21,22.78,23.14,22.48,22.67,102711,22.78,23.14,22.48,22.67,102711,0.0,1.0
2025-07-22,22.96,23.31,22.41,23.01,145849,22.96,23.31,22.41,23.01,145849,0.0,1.0
2025-07-23,23.61,23.66,22.93,23.17,154706,23.61,23.66,22.93,23.17,154706,0.0,1.0
2025-07-24,23.56,23.89,22.965,23.21,193580,23.56,23.89,22.965,23.21,193580,0.0,1.0
2025-07-25,24.26,24.37,23.38,23.78,87151,24.26,24.37,23.38,23.78,87151,0.0,1.0
2025-07-28,25.46,26.06,24.25,24.51,259582,25.46,26.06,24.25,24.51,259582,0.0,1.0
2025-07-29,24.74,25.9563,24.58,25.95,196643,24.74,25.9563,24.58,25.95,196643,0.0,1.0
2025-07-30,24.36,25.07,23.8419,25.03,125062,24.36,25.07,23.8419,25.03,125062,0.0,1.0
2025-07-31,24.1,24.85,23.8586,24.5,265786,24.1,24.85,23.8586,24.5,265786,0.0,1.0
2025-08-01,26.34,30.815,26.15,28.565,947014,26.34,30.815,26.15,28.565,947014,0.0,1.0
2025-08-04,24.2,26.89,23.645,26.63,437386,24.2,26.89,23.645,26.63,437386,0.0,1.0
2025-08-05,24.41,24.59,23.63,24.08,198428,24.41,24.59,23.63,24.08,198428,0.0,1.0
2025-08-06,24.77,25.03,24.23,24.56,161010,24.77,25.03,24.23,24.56,161010,0.0,1.0
2025-08-07,24.73,25.29,24.12,25.29,132593,24.73,25.29,24.12,25.29,132593,0.0,1.0
2025-08-08,25.87,26.03,23.615,24.1,192799,25.87,26.03,23.615,24.1,192799,0.0,1.0
2025-08-11,25.87,26.5,25.61,26.2,116911,25.87,26.5,25.61,26.2,116911,0.0,1.0
2025-08-12,28.13,28.47,26.0,26.28,228604,28.13,28.47,26.0,26.28,228604,0.0,1.0
2025-08-13,28.82,29.36,27.942,28.19,187430,28.82,29.36,27.942,28.19,187430,0.0,1.0
2025-08-14,28.96,29.0,27.875,28.18,117614,28.96,29.0,27.875,28.18,117614,0.0,1.0
2025-08-15,28.47,29.06,28.275,29.06,166965,28.47,29.06,28.275,29.06,166965,0.0,1.0
2025-08-18,28.76,29.24,28.53,28.53,123065,28.76,29.24,28.53,28.53,123065,0.0,1.0
2025-08-19,28.6,29.5,28.44,28.79,86434,28.6,29.5,28.44,28.79,86434,0.0,1.0
2025-08-20,29.48,29.48,28.282,28.43,178140,29.48,29.48,28.282,28.43,178140,0.0,1.0
2025-08-21,34.31,35.111,30.22,30.45,853988,34.31,35.111,30.22,30.45,853988,0.0,1.0
2025-08-22,34.18,35.11,33.471,34.19,334221,34.18,35.11,33.471,34.19,334221,0.0,1.0
2025-08-25,34.1,34.83,33.37,34.14,241283,34.1,34.83,33.37,34.14,241283,0.0,1.0
2025-08-26,35.22,35.25,34.01,34.01,147812,35.22,35.25,34.01,34.01,147812,0.0,1.0
2025-08-27,35.59,36.15,34.55,34.67,201930,35.59,36.15,34.55,34.67,201930,0.0,1.0
2025-08-28,36.13,36.5,35.37,35.79,229339,36.13,36.5,35.37,35.79,229339,0.0,1.0
2025-08-29,36.82,37.02,35.7451,36.46,186220,36.82,37.02,35.7451,36.46,186220,0.0,1.0
2025-09-02,38.33,38.4,35.54,36.41,276389,38.33,38.4,35.54,36.41,276389,0.0,1.0
2025-09-03,38.07,39.5,37.775,38.22,262943,38.07,39.5,37.775,38.22,262943,0.0,1.0
2025-09-04,39.05,39.36,37.91,37.91,195765,39.05,39.36,37.91,37.91,195765,0.0,1.0
2025-09-05,38.4,39.79,37.83,39.0,182734,38.4,39.79,37.83,39.0,182734,0.0,1.0
2025-09-08,39.02,39.3,38.24,38.8,219259,39.02,39.3,38.24,38.8,219259,0.0,1.0
2025-09-09,38.9,39.1,37.24,38.85,228404,38.9,39.1,37.24,38.85,228404,0.0,1.0
2025-09-10,38.84,38.89,37.65,38.75,217462,38.84,38.89,37.65,38.75,217462,0.0,1.0
2025-09-11,39.07,39.67,38.7,38.7,105543,39.07,39.67,38.7,38.7,105543,0.0,1.0
2025-09-12,37.85,39.22,37.83,38.89,114989,37.85,39.22,37.83,38.89,114989,0.0,1.0
2025-09-15,39.08,39.09,37.26,37.96,148290,39.08,39.09,37.26,37.96,148290,0.0,1.0
2025-09-16,39.16,39.275,38.56,39.09,139601,39.16,39.275,38.56,39.09,139601,0.0,1.0
2025-09-17,38.52,40.67,38.46,39.15,231983,38.52,40.67,38.46,39.15,231983,0.0,1.0
2025-09-18,38.96,39.17,38.1,38.85,175917,38.96,39.17,38.1,38.85,175917,0.0,1.0
2025-09-19,37.97,38.99,37.77,38.88,204338,37.97,38.99,37.77,38.88,204338,0.0,1.0
2025-09-22,38.87,39.22,37.495,37.84,178114,38.87,39.22,37.495,37.84,178114,0.0,1.0
2025-09-23,38.13,40.116,37.89,39.2,184950,38.13,40.116,37.89,39.2,184950,0.0,1.0
2025-09-24,37.38,39.42,37.12,38.34,194050,37.38,39.42,37.12,38.34,194050,0.0,1.0
2025-09-25,36.72,37.16,35.8926,37.0,183334,36.72,37.16,35.8926,37.0,183334,0.0,1.0
2025-09-26,36.89,37.21,36.3301,36.85,113401,36.89,37.21,36.3301,36.85,113401,0.0,1.0
2025-09-29,36.54,37.11,35.405,37.11,195649,36.54,37.11,35.405,37.11,195649,0.0,1.0
2025-09-30,36.93,37.3899,36.34,36.53,223909,36.93,37.3899,36.34,36.53,223909,0.0,1.0
2025-10-01,36.54,37.08,35.97,36.28,110936,36.54,37.08,35.97,36.28,110936,0.0,1.0
2025-10-02,36.56,36.77,35.74,36.61,121671,36.56,36.77,35.74,36.61,121671,0.0,1.0
2025-10-03,36.53,37.36,36.22,36.71,101548,36.53,37.36,36.22,36.71,101548,0.0,1.0
2025-10-06,35.84,37.125,35.8,36.79,128627,35.84,37.125,35.8,36.79,128627,0.0,1.0
2025-10-07,34.06,35.85,33.14,35.85,278717,34.06,35.85,33.14,35.85,278717,0.0,1.0
2025-10-08,33.47,34.32,33.17,34.32,133024,33.47,34.32,33.17,34.32,133024,0.0,1.0
2025-10-09,32.5,33.87,32.13,33.3,156069,32.5,33.87,32.13,33.3,156069,0.0,1.0
2025-10-10,31.25,32.54,31.19,32.5,159785,31.25,32.54,31.19,32.5,159785,0.0,1.0
2025-10-13,31.79,32.01,31.24,31.8,145156,31.79,32.01,31.24,31.8,145156,0.0,1.0
2025-10-14,32.93,33.22,31.0,31.13,153331,32.93,33.22,31.0,31.13,153331,0.0,1.0
2025-10-15,33.07,33.51,32.77,33.21,164778,33.07,33.51,32.77,33.21,164778,0.0,1.0
2025-10-16,32.52,33.17,32.18,33.06,104008,32.52,33.17,32.18,33.06,104008,0.0,1.0
2025-10-17,31.75,32.47,31.47,32.17,165562,31.75,32.47,31.47,32.17,165562,0.0,1.0
2025-10-20,35.38,35.43,32.1734,32.77,292002,35.38,35.43,32.1734,32.77,292002,0.0,1.0
2025-10-21,37.36,37.86,35.57,35.57,290905,37.36,37.86,35.57,35.57,290905,0.0,1.0
2025-10-22,36.52,38.14,35.855,37.01,223789,36.52,38.14,35.855,37.01,223789,0.0,1.0
2025-10-23,37.6,37.94,36.465,36.78,164132,37.6,37.94,36.465,36.78,164132,0.0,1.0
2025-10-24,38.51,39.0,37.53,37.96,124721,38.51,39.0,37.53,37.96,124721,0.0,1.0
2025-10-27,37.56,38.77,37.21,38.77,142987,37.56,38.77,37.21,38.77,142987,0.0,1.0
2025-10-28,37.84,38.02,37.1142,37.25,98814,37.84,38.02,37.1142,37.25,98814,0.0,1.0
2025-10-29,38.56,39.7499,37.74,37.74,228564,38.56,39.7499,37.74,37.74,228564,0.0,1.0
2025-10-30,35.77,38.83,35.77,38.09,557578,35.77,38.83,35.77,38.09,557578,0.0,1.0
2025-10-31,30.22,33.5,30.19,32.44,861371,30.22,33.5,30.19,32.44,861371,0.0,1.0
2025-11-03,29.71,30.61,29.25,30.12,395834,29.71,30.61,29.25,30.12,395834,0.0,1.0
2025-11-04,28.08,29.5564,27.93,29.17,374337,28.08,29.5564,27.93,29.17,374337,0.0,1.0
2025-11-05,28.97,29.58,27.11,28.1,375272,28.97,29.58,27.11,28.1,375272,0.0,1.0
2025-11-06,28.65,29.82,28.42,28.79,261372,28.65,29.82,28.42,28.79,261372,0.0,1.0
2025-11-07,29.24,29.76,28.5,28.5,215453,29.24,29.76,28.5,28.5,215453,0.0,1.0
2025-11-10,28.86,30.19,28.66,29.88,188261,28.86,30.19,28.66,29.88,188261,0.0,1.0
2025-11-11,29.02,29.3881,28.68,28.87,145276,29.02,29.3881,28.68,28.87,145276,0.0,1.0
2025-11-12,31.48,31.52,28.97,28.97,275144,31.48,31.52,28.97,28.97,275144,0.0,1.0
2025-11-13,29.87,31.465,29.78,31.4,182757,29.87,31.465,29.78,31.4,182757,0.0,1.0
2025-11-14,31.86,31.93,29.19,29.19,314626,31.86,31.93,29.19,29.19,314626,0.0,1.0
2025-11-17,30.28,31.835,30.24,31.58,213374,30.28,31.835,30.24,31.58,213374,0.0,1.0
2025-11-18,30.37,30.8674,30.08,30.21,137881,30.37,30.8674,30.08,30.21,137881,0.0,1.0
2025-11-19,29.94,31.02,29.865,30.63,140530,29.94,31.02,29.865,30.63,140530,0.0,1.0
2025-11-20,28.74,31.02,28.64,30.32,167645,28.74,31.02,28.64,30.32,167645,0.0,1.0
2025-11-21,30.87,31.305,28.865,29.0,158274,30.87,31.305,28.865,29.0,158274,0.0,1.0
2025-11-24,30.78,32.08,30.39,30.8,249405,30.78,32.08,30.39,30.8,249405,0.0,1.0
2025-11-25,30.49,31.64,30.41,31.07,164252,30.49,31.64,30.41,31.07,164252,0.0,1.0
2025-11-26,30.92,31.2,30.36,30.36,121036,30.92,31.2,30.36,30.36,121036,0.0,1.0